FINAL PRE-CLEARING PRICES AS OF 05/04/23 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 ---- ---- ---- ---- 1994.4 +19.4 1975.0 JUN23 ---- ---- ---- ---- 1989.9 +19.4 1970.5 JLY23 ---- ---- ---- ---- 1985.4 +19.4 1966.0 AUG23 ---- ---- ---- ---- 1985.8 +19.4 1966.4 OCT23 ---- ---- ---- ---- 1981.7 +19.4 1962.3 DEC23 ---- ---- ---- ---- 1977.6 +19.4 1958.2 FEB24 ---- ---- ---- ---- 1975.5 +19.4 1956.1 APR24 ---- ---- ---- ---- 1970.5 +19.4 1951.1 JUN24 ---- ---- ---- ---- 1965.5 +19.4 1946.1 AUG24 ---- ---- ---- ---- 1961.4 +19.4 1942.0 OCT24 ---- ---- ---- ---- 1957.3 +19.4 1937.9 DEC24 ---- ---- ---- ---- 1953.5 +19.4 1934.1 FEB25 ---- ---- ---- ---- 1951.4 +19.4 1932.0 JUN25 ---- ---- ---- ---- 1941.5 +19.4 1922.1 DEC25 ---- ---- ---- ---- 1929.5 +19.4 1910.1 JUN26 ---- ---- ---- ---- 1917.5 +19.4 1898.1 DEC26 ---- ---- ---- ---- 1909.5 +19.4 1890.1 JUN27 ---- ---- ---- ---- 1899.5 +19.4 1880.1 DEC27 ---- ---- ---- ---- 1889.5 +19.4 1870.1 JUN28 ---- ---- ---- ---- 1879.5 +19.4 1860.1 DEC28 ---- ---- ---- ---- 1869.5 +19.4 1850.1 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- ---- ---- ---- 242.75 +.35 242.40 1370 JUN23 ---- ---- ---- ---- 215.00 UNCH 215.00 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 ---- ---- ---- ---- 356.99 -1.42 358.41 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 ---- ---- 2330.50A 2340.75B 2300.50 -30.25 16 2330.75 16 239 JUN23 2320.00 2331.50B 2286.50A 2301.75B 2290.25 -27.00 249 2317.25 134 496 JLY23 2345.75 2345.75 2294.25A 2306.25B 2297.50 -31.50 2112 2329.00 3075 1426 AUG23 2344.50 2349.00B 2302.00 2313.00B 2304.50 -31.00 1803 2335.50 2634 955 SEP23 2359.75 2359.75 2310.50 2320.75B 2311.75 -31.75 149 2343.50 189 280 OCT23 2366.00 2366.00 2320.00A 2316.50A 2319.50 -32.50 20 2352.00 14 17 NOV23 ---- ---- ---- ---- 2336.75 -36.75 2373.50 DEC23 ---- ---- ---- 2350.25A 2348.00 -41.00 2389.00 17 13 JAN24 ---- ---- ---- ---- 2357.75 -41.00 2398.75 FEB24 ---- ---- ---- ---- 2367.75 -41.00 2408.75 MAR24 ---- ---- ---- ---- 2378.25 -41.00 2419.25 APR24 ---- ---- ---- ---- 2385.50 -41.00 2426.50 MAY24 ---- ---- ---- ---- 2392.00 -41.00 2433.00 JUN24 ---- ---- ---- ---- 2396.75 -41.00 2437.75 JLY24 ---- ---- ---- ---- 2407.25 -41.00 2448.25 AUG24 ---- ---- ---- ---- 2416.25 -41.00 2457.25 SEP24 ---- ---- ---- ---- 2425.50 -41.00 2466.50 OCT24 ---- ---- ---- ---- 2432.25 -41.00 2473.25 NOV24 ---- ---- ---- ---- 2443.25 -41.00 2484.25 DEC24 ---- ---- ---- ---- 2426.50 -41.00 2467.50 9 JAN25 ---- ---- ---- ---- 2432.50 -41.00 2473.50 FEB25 ---- ---- ---- ---- 2438.50 -41.00 2479.50 MAR25 ---- ---- ---- ---- 2444.25 -41.00 2485.25 APR25 ---- ---- ---- ---- 2452.25 -41.00 2493.25 MAY25 ---- ---- ---- ---- 2460.25 -41.00 2501.25 JUN25 ---- ---- ---- ---- 2467.00 -41.25 2508.25 JLY25 ---- ---- ---- ---- 2475.00 -41.25 2516.25 AUG25 ---- ---- ---- ---- 2482.25 -41.25 2523.50 SEP25 ---- ---- ---- ---- 2488.75 -41.25 2530.00 OCT25 ---- ---- ---- ---- 2496.00 -41.25 2537.25 NOV25 ---- ---- ---- ---- 2501.75 -41.25 2543.00 DEC25 ---- ---- ---- ---- 2509.00 -41.25 2550.25 JAN26 ---- ---- ---- ---- 2517.00 -41.25 2558.25 FEB26 ---- ---- ---- ---- 2525.00 -41.25 2566.25 MAR26 ---- ---- ---- ---- 2533.00 -41.25 2574.25 APR26 ---- ---- ---- ---- 2542.00 -41.25 2583.25 MAY26 ---- ---- ---- ---- 2550.00 -41.25 2591.25 JUN26 ---- ---- ---- ---- 2558.00 -41.25 2599.25 JLY26 ---- ---- ---- ---- 2566.00 -41.25 2607.25 AUG26 ---- ---- ---- ---- 2573.00 -41.25 2614.25 SEP26 ---- ---- ---- ---- 2581.00 -41.25 2622.25 OCT26 ---- ---- ---- ---- 2588.00 -41.25 2629.25 NOV26 ---- ---- ---- ---- 2596.00 -41.25 2637.25 DEC26 ---- ---- ---- ---- 2604.00 -41.25 2645.25 JAN27 ---- ---- ---- ---- 2614.00 -41.25 2655.25 FEB27 ---- ---- ---- ---- 2624.00 -41.25 2665.25 MAR27 ---- ---- ---- ---- 2634.00 -41.25 2675.25 APR27 ---- ---- ---- ---- 2645.00 -41.25 2686.25 MAY27 ---- ---- ---- ---- 2655.00 -41.25 2696.25 JUN27 ---- ---- ---- ---- 2665.00 -41.25 2706.25 JLY27 ---- ---- ---- ---- 2673.00 -41.25 2714.25 AUG27 ---- ---- ---- ---- 2687.00 -41.25 2728.25 SEP27 ---- ---- ---- ---- 2690.00 -41.25 2731.25 OCT27 ---- ---- ---- ---- 2697.00 -41.25 2738.25 NOV27 ---- ---- ---- ---- 2705.00 -41.25 2746.25 DEC27 ---- ---- ---- ---- 2713.00 -41.25 2754.25 JAN28 ---- ---- ---- ---- 2723.00 -41.25 2764.25 FEB28 ---- ---- ---- ---- 2733.00 -41.25 2774.25 MAR28 ---- ---- ---- ---- 2743.00 -41.25 2784.25 APR28 ---- ---- ---- ---- 2754.00 -41.25 2795.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4349 6079 3435 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- .24900A .24900A .25020 +.00013 .25007 3092 JUN23 ---- ---- ---- ---- .24500 UNCH .24500 2835 JLY23 ---- ---- ---- ---- .24227 -.00023 3 .24250 65 2129 AUG23 ---- ---- ---- ---- .24227 -.00023 3 .24250 50 2127 SEP23 ---- ---- ---- ---- .24227 -.00023 3 .24250 50 2073 OCT23 .23750 .23750 .23750 .23750 .24167 -.00083 11 .24250 50 2108 NOV23 ---- ---- ---- ---- .24227 -.00023 3 .24250 50 1940 DEC23 .24000 .24000 .24000 .24000 .24208 -.00042 8 .24250 50 1974 JAN24 ---- ---- ---- ---- .24350 +.00100 .24250 50 1273 FEB24 ---- ---- ---- ---- .24350 +.00100 .24250 50 1259 MAR24 ---- ---- ---- ---- .24350 +.00100 .24250 50 1065 APR24 ---- ---- ---- ---- .24350 +.00100 .24250 50 600 MAY24 ---- ---- ---- ---- .24350 +.00100 .24250 50 440 JUN24 ---- ---- ---- ---- .24350 +.00100 .24250 50 440 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 31 615 24734 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 540.00 UNCH 540.00 25 857 JUN23 ---- ---- ---- ---- 510.00 UNCH 510.00 631 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 757 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 763 SEP23 ---- ---- ---- ---- 450.00 UNCH 450.00 674 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 658 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 704 DEC23 ---- ---- ---- ---- 435.00 UNCH 435.00 573 JAN24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 FEB24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 MAR24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 APR24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 MAY24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 JUN24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 5917 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 15.17 -.04 15.21 700 JUN23 ---- ---- ---- ---- 15.10 -.05 15.15 834 JLY23 ---- ---- ---- ---- 14.93 +.18 14.75 10 1155 AUG23 ---- ---- ---- ---- 14.88 +.10 14.78 23 997 SEP23 ---- ---- ---- ---- 14.88 +.11 14.77 12 1052 OCT23 ---- ---- ---- ---- 15.00 +.10 14.90 2 1001 NOV23 ---- ---- ---- ---- 15.00 +.10 14.90 2 990 DEC23 ---- ---- ---- ---- 15.00 UNCH 15.00 947 JAN24 ---- ---- ---- ---- 15.20 +.01 15.19 20 987 FEB24 ---- ---- ---- ---- 15.20 +.01 15.19 25 1028 MAR24 ---- ---- ---- ---- 15.20 +.01 15.19 20 1001 APR24 ---- ---- ---- ---- 15.48 UNCH 15.48 859 MAY24 ---- ---- ---- ---- 15.50 UNCH 15.50 861 JUN24 ---- ---- ---- ---- 15.50 UNCH 15.50 768 JLY24 ---- ---- ---- ---- 15.55 UNCH 15.55 660 AUG24 ---- ---- ---- ---- 15.83 UNCH 15.83 647 SEP24 ---- ---- ---- ---- 15.83 UNCH 15.83 607 OCT24 ---- ---- ---- ---- 16.00 UNCH 16.00 924 NOV24 ---- ---- ---- ---- 16.00 UNCH 16.00 924 DEC24 ---- ---- ---- ---- 16.00 UNCH 16.00 888 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 UNCH 17.88 40 NOV25 ---- ---- ---- ---- 17.88 UNCH 17.88 40 DEC25 ---- ---- ---- ---- 17.88 UNCH 17.88 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 19977 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- ---- ---- ---- 327.89 +.26 327.63 2315 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 30 2236 JLY23 ---- ---- ---- ---- 288.00 UNCH 288.00 1931 AUG23 ---- ---- ---- ---- 275.00 -5.00 280.00 1747 SEP23 ---- ---- ---- ---- 275.00 -5.00 280.00 1707 OCT23 ---- ---- ---- ---- 275.00 -5.00 280.00 1358 NOV23 ---- ---- ---- ---- 275.00 -5.00 280.00 1211 DEC23 ---- ---- ---- ---- 275.00 -5.00 280.00 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 30 15005 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 776.00 776.00 725.00 725.00 727.00 -52.00 61 779.00 799 JUN23 700.00 700.00 665.00A 662.00A 667.00 -43.00 18 710.00 5 1096 JLY23 675.00 675.00 645.00 645.00 646.00 -39.00 12 685.00 6 741 AUG23 660.00 660.00 640.00 640.00 640.00 -30.00 13 670.00 1 788 SEP23 655.00 655.00 640.00 640.00 640.00 -25.00 24 665.00 687 OCT23 645.00 645.00 630.00 640.00 639.00 -16.00 68 655.00 275 NOV23 645.00 645.00 645.00 645.00 645.00 -16.00 16 661.00 1109 DEC23 ---- ---- ---- ---- 639.00 -16.00 655.00 275 JAN24 660.00 660.00 660.00 660.00 650.00 -20.00 5 670.00 85 FEB24 660.00 660.00 660.00 660.00 650.00 -25.00 5 675.00 85 MAR24 ---- ---- ---- ---- 650.00 -25.00 675.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 12 6025 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAY23 ---- ---- 382.00A 382.00A 388.00 -10.00 398.00 4 JUN23 ---- ---- 378.00A 378.00A 380.00 -15.00 395.00 6 JLY23 ---- ---- 380.00A 380.00A 380.00 -15.00 395.00 6 AUG23 ---- ---- 380.00A 380.00A 380.00 -15.00 395.00 8 SEP23 ---- ---- 380.00A 380.00A 380.00 -15.00 395.00 2 OCT23 ---- ---- 380.00A 380.00A 380.00 -15.00 395.00 1 NOV23 ---- ---- ---- 367.00B ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 375.00 -15.00 390.00 2 JAN24 ---- ---- ---- ---- 375.00 -15.00 390.00 1 FEB24 ---- ---- ---- ---- 375.00 -15.00 390.00 1 MAR24 ---- ---- ---- ---- 375.00 -15.00 390.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 GC Gold Futures MAY23 2045.0 2072.0 2040.0 2051.4B 2048.0 +19.4 930 2028.6 1349 1518 JUN23 2054.7 2085.4 2038.5 2058.6 2055.7 +18.7 305286 2037.0 229674 381388 JLY23 2069.4 2080.0 2050.7 2069.0B 2065.6 +18.7 719 2046.9 267 759 AUG23 2071.0 2102.2 2058.0 2077.9 2075.0 +18.8 22151 2056.2 15252 74479 OCT23 2090.0 2112.0 2077.8A 2097.2B 2093.9 +18.8 669 2075.1 815 10757 DEC23 2116.2 2129.7 2094.9 2114.7B 2112.0 +18.5 3427 2093.5 3210 28655 FEB24 2134.2 2140.3 2111.7 2131.3B 2128.8 +18.0 734 2110.8 150 4073 APR24 2137.0 2154.7 2137.0 2141.9A 2144.8 +17.7 656 2127.1 118 1332 JUN24 ---- ---- ---- 2185.6B 2159.0 +16.8 94 2142.2 5 682 AUG24 ---- ---- ---- 2201.0B 2172.9 +16.6 3 2156.3 3 62 OCT24 ---- ---- ---- 2206.0B 2185.2 +16.5 2168.7 1 34 DEC24 ---- ---- ---- 2215.0B 2196.6 +14.6 3 2182.0 3 451 FEB25 ---- ---- ---- 2203.6B 2211.9 +14.0 2197.9 JUN25 ---- ---- ---- ---- 2231.9 +13.3 2 2218.6 4 DEC25 2262.1 2262.1 2262.1 2262.1 2258.1 +13.3 2 2244.8 8 JUN26 ---- ---- ---- ---- 2272.6 +13.3 2259.3 DEC26 ---- ---- ---- ---- 2296.9 +13.3 2283.6 2 JUN27 ---- ---- ---- ---- 2311.4 +13.3 2298.1 DEC27 ---- ---- ---- ---- 2333.7 +13.3 2320.4 JUN28 ---- ---- ---- ---- 2345.3 +13.3 2332.0 DEC28 ---- ---- ---- ---- 2364.6 +13.3 2351.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334676 250847 504204 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2052.7 +28.5 2024.2 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 JLY23 ---- ---- ---- ---- 1410.7 UNCH 1410.7 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.7 -.7 .0 UNCH 1180 .0 AUG23 .0 .0 -.6 -.6 .0 UNCH 619 .0 DEC23 .1 .1 .1 .1 .0 UNCH 154 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1953 GSP MAY 23 LONDON SPOT GOLD 09 ---- ---- ---- ---- 2047.71 +19.71 2028.00 10 ---- ---- ---- ---- 2047.70 +19.70 2028.00 11 ---- ---- ---- ---- 2047.71 +19.70 2028.01 12 ---- ---- ---- ---- 2047.71 +19.70 2028.01 15 ---- ---- ---- ---- 2047.71 +19.70 2028.01 16 ---- ---- ---- ---- 2047.71 +19.70 2028.01 17 ---- ---- ---- ---- 2047.71 +19.70 2028.01 18 ---- ---- ---- ---- 2047.71 +19.70 2028.01 19 ---- ---- ---- ---- 2047.71 +19.70 2028.01 22 ---- ---- ---- ---- 2047.71 ---- ---- 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 3.8835 3.8835 3.8240 3.8435A 3.8500 +.0185 385 3.8315 682 3003 JUN23 3.8205 3.9000 3.8205 3.8530A 3.8575 +.0175 219 3.8400 268 3035 JLY23 3.8550 3.9075 3.8260 3.8585 3.8630 +.0180 67743 3.8450 51296 121511 AUG23 3.8700 3.8700 3.8450 3.8740B 3.8685 +.0185 25 3.8500 170 902 SEP23 3.8610 3.9145 3.8360A 3.8685B 3.8725 +.0190 8109 3.8535 7697 28194 OCT23 3.8540 3.8545 3.8540 3.8490A 3.8780 +.0190 9 3.8590 5 487 NOV23 3.8575 3.9025B 3.8575 3.8505A 3.8800 +.0185 17 3.8615 7 456 DEC23 3.8510 3.9210 3.8510 3.8785B 3.8825 +.0195 5331 3.8630 5362 27339 JAN24 ---- 3.9080B ---- 3.8590A 3.8870 +.0195 18 3.8675 23 262 FEB24 ---- 3.9095B ---- 3.8610A 3.8890 +.0195 7 3.8695 454 MAR24 3.8790 3.9200 3.8590A 3.8825A 3.8895 +.0200 1035 3.8695 915 7324 APR24 ---- 3.9105B ---- 3.8620A 3.8920 +.0205 4 3.8715 365 MAY24 3.8955 3.8955 3.8925 3.8885A 3.8930 +.0210 68 3.8720 50 671 JUN24 ---- 3.9120B ---- 3.9120B 3.8950 +.0200 1 3.8750 5 368 JLY24 3.8865 3.8865 3.8865 3.8715A 3.8935 +.0210 12 3.8725 12 670 AUG24 ---- 3.9105B ---- 3.9105B 3.8950 +.0210 3.8740 123 SEP24 ---- ---- ---- 3.8610A 3.8950 +.0225 4 3.8725 1 186 OCT24 ---- 3.9055B ---- 3.9055B 3.8960 +.0240 1 3.8720 97 NOV24 ---- ---- ---- 3.9040B 3.8985 +.0250 3.8735 119 DEC24 ---- 3.9015B ---- 3.9050B 3.8955 +.0265 4 3.8690 308 JAN25 ---- ---- ---- ---- 3.8950 +.0265 3.8685 93 FEB25 ---- ---- ---- 3.9070B 3.9015 +.0265 3.8750 MAR25 ---- ---- ---- 3.8930B 3.8875 +.0265 3.8610 14 APR25 ---- ---- ---- ---- 3.8895 +.0265 3.8630 MAY25 ---- ---- ---- ---- 3.8855 +.0265 3.8590 JLY25 ---- ---- ---- ---- 3.8850 +.0265 3.8585 SEP25 ---- ---- ---- ---- 3.8845 +.0265 3.8580 DEC25 ---- ---- ---- ---- 3.8840 +.0265 3.8575 MAR26 ---- ---- ---- ---- 3.9000 +.0265 3.8735 MAY26 ---- ---- ---- ---- 3.9125 +.0265 3.8860 JLY26 ---- ---- ---- ---- 3.9125 +.0265 3.8860 SEP26 ---- ---- ---- ---- 3.9245 +.0265 3.8980 DEC26 ---- ---- ---- ---- 3.9350 +.0265 3.9085 2 MAR27 ---- ---- ---- ---- 3.9325 +.0265 3.9060 MAY27 ---- ---- ---- ---- 3.9300 +.0265 3.9035 JLY27 ---- ---- ---- ---- 3.9275 +.0265 3.9010 SEP27 ---- ---- ---- ---- 3.9250 +.0265 3.8985 DEC27 ---- ---- ---- ---- 3.9375 +.0265 3.9110 MAR28 ---- ---- ---- ---- 3.9350 +.0265 3.9085 MAY28 ---- ---- ---- ---- 3.9325 +.0265 3.9060 JLY28 ---- ---- ---- ---- 3.9300 +.0265 3.9035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82992 66493 195983 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 462 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 462 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8775 +.0190 3.8585 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.8528 +.0159 3.8369 1596 JUN23 ---- ---- ---- ---- 3.8580 +.0175 3.8405 1309 JLY23 ---- ---- ---- ---- 3.8636 +.0181 3.8455 1174 AUG23 ---- ---- ---- ---- 3.8688 +.0185 3.8503 1127 SEP23 ---- ---- ---- ---- 3.8731 +.0190 3.8541 1358 OCT23 ---- ---- ---- ---- 3.8782 +.0190 3.8592 1358 NOV23 ---- ---- ---- ---- 3.8802 +.0186 3.8616 1328 DEC23 ---- ---- ---- ---- 3.8830 +.0195 3.8635 1342 JAN24 ---- ---- ---- ---- 3.8872 +.0195 3.8677 1099 FEB24 ---- ---- ---- ---- 3.8891 +.0196 3.8695 542 MAR24 ---- ---- ---- ---- 3.8898 +.0201 3.8697 498 APR24 ---- ---- ---- ---- 3.8921 +.0206 3.8715 498 MAY24 ---- ---- ---- ---- 3.8932 +.0209 3.8723 498 JUN24 ---- ---- ---- ---- 3.8948 +.0201 3.8747 498 JLY24 ---- ---- ---- ---- 3.8936 +.0210 3.8726 498 AUG24 ---- ---- ---- ---- 3.8950 +.0211 3.8739 82 SEP24 ---- ---- ---- ---- 3.8951 +.0226 3.8725 82 OCT24 ---- ---- ---- ---- 3.8962 +.0241 3.8721 82 NOV24 ---- ---- ---- ---- 3.8982 +.0251 3.8731 82 DEC24 ---- ---- ---- ---- 3.8955 +.0265 3.8690 82 JAN25 ---- ---- ---- ---- 3.8956 +.0265 3.8691 82 FEB25 ---- ---- ---- ---- 3.9000 +.0265 3.8735 MAR25 ---- ---- ---- ---- 3.8877 +.0265 3.8612 MAY25 ---- ---- ---- ---- 3.8855 +.0265 3.8590 JLY25 ---- ---- ---- ---- 3.8850 +.0265 3.8585 SEP25 ---- ---- ---- ---- 3.8845 +.0265 3.8580 DEC25 ---- ---- ---- ---- 3.8840 +.0265 3.8575 MAR26 ---- ---- ---- ---- 3.9000 +.0265 3.8735 MAY26 ---- ---- ---- ---- 3.9125 +.0265 3.8860 JLY26 ---- ---- ---- ---- 3.9125 +.0265 3.8860 SEP26 ---- ---- ---- ---- 3.9245 +.0265 3.8980 DEC26 ---- ---- ---- ---- 3.9350 +.0265 3.9085 MAR27 ---- ---- ---- ---- 3.9325 +.0265 3.9060 MAY27 ---- ---- ---- ---- 3.9300 +.0265 3.9035 JLY27 ---- ---- ---- ---- 3.9275 +.0265 3.9010 SEP27 ---- ---- ---- ---- 3.9250 +.0265 3.8985 DEC27 ---- ---- ---- ---- 3.9375 +.0265 3.9110 MAR28 ---- ---- ---- ---- 3.9350 +.0265 3.9085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 1622 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 129 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 126 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH 15 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1892 HRC NYMEX STEEL FUTURES MAY23 1115.00 1115.00 1096.00 1096.00 1096.00 -9.00 37 1105.00 254 5187 JUN23 968.00 968.00 948.00 950.00 950.00 -18.00 114 968.00 315 5527 JLY23 880.00 885.00 869.00A 870.00 870.00 -15.00 35 885.00 85 2731 AUG23 843.00 843.00 830.00 830.00 835.00 -15.00 68 850.00 110 2666 SEP23 812.00 812.00 810.00 805.00A 811.00 -13.00 46 824.00 35 2510 OCT23 790.00 790.00 790.00 790.00 790.00 -20.00 2 810.00 11 2014 NOV23 790.00 790.00 785.00 785.00 789.00 -16.00 6 805.00 73 1693 DEC23 785.00 785.00 770.00 775.00B 770.00 -25.00 3 795.00 4 1682 JAN24 ---- ---- 795.00A 795.00A 780.00 -25.00 805.00 271 FEB24 ---- ---- ---- ---- 780.00 -15.00 795.00 419 MAR24 ---- ---- ---- ---- 786.00 -9.00 795.00 190 APR24 800.00 800.00 800.00 800.00 800.00 -15.00 6 815.00 162 MAY24 ---- ---- ---- ---- 800.00 -15.00 815.00 162 JUN24 ---- ---- ---- ---- 805.00 -15.00 820.00 93 JLY24 ---- ---- ---- ---- 805.00 -15.00 820.00 AUG24 ---- ---- ---- ---- 805.00 -15.00 820.00 75 SEP24 ---- ---- ---- ---- 805.00 -15.00 820.00 OCT24 ---- ---- ---- ---- 805.00 -15.00 820.00 NOV24 ---- ---- ---- ---- 805.00 -15.00 820.00 25 DEC24 ---- ---- ---- ---- 805.00 -15.00 820.00 JAN25 ---- ---- ---- ---- 805.00 -15.00 820.00 FEB25 ---- ---- ---- ---- 805.00 -15.00 820.00 MAR25 ---- ---- ---- ---- 805.00 -15.00 820.00 APR25 ---- ---- ---- ---- 805.00 -15.00 820.00 MAY25 ---- ---- ---- ---- 805.00 -15.00 820.00 JUN25 ---- ---- ---- ---- 805.00 -15.00 820.00 JLY25 ---- ---- ---- ---- 805.00 -15.00 820.00 AUG25 ---- ---- ---- ---- 805.00 -15.00 820.00 SEP25 ---- ---- ---- ---- 805.00 -15.00 820.00 OCT25 ---- ---- ---- ---- 805.00 -15.00 820.00 NOV25 ---- ---- ---- ---- 805.00 -15.00 820.00 DEC25 ---- ---- ---- ---- 805.00 -15.00 820.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 317 887 25407 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 ---- ---- ---- ---- 46.00 +.25 45.75 135 AUG23 ---- ---- ---- ---- 47.00 +.25 46.75 135 SEP23 ---- ---- ---- ---- 47.50 UNCH 47.50 126 OCT23 ---- ---- ---- ---- 49.00 +1.00 48.00 207 NOV23 ---- ---- 49.25A 49.25A 49.00 -.50 49.50 219 DEC23 ---- ---- ---- ---- 49.00 -.50 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 2050.0 2085.0 2038.5 2058.6 2055.7 +18.7 135980 2037.0 87172 21614 AUG23 2070.9 2102.8 2057.9 2077.8B 2075.0 +18.8 1934 2056.2 1401 2383 OCT23 2088.7 2110.5 2076.3 2095.5A 2093.9 +18.8 446 2075.1 167 566 DEC23 2108.6 2139.1 2094.4 2114.6A 2112.0 +18.5 159 2093.5 116 520 FEB24 2130.0 2140.9 2114.5 2125.7A 2128.8 +18.0 16 2110.8 18 161 APR24 2146.9 2152.4 2128.8 2157.7B 2144.8 +17.7 12 2127.1 21 57 JUN24 2162.0 2168.4 2160.8 2146.1A 2159.0 +16.8 6 2142.2 14 20 AUG24 ---- ---- ---- 2188.0B 2172.9 +16.6 2156.3 2 1 OCT24 ---- ---- ---- 2185.1B 2185.2 +16.5 2168.7 1 DEC24 ---- ---- ---- 2210.1B 2196.6 +14.6 2182.0 1 7 FEB25 ---- ---- ---- 2200.8B 2211.9 +14.0 2197.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138553 88912 25330 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8590 3.9100 3.8260 3.8735A 3.8575 +.0175 20 3.8400 30 136 JLY23 3.8470 3.9075B 3.8265A 3.8580 3.8630 +.0180 4439 3.8450 3840 2030 AUG23 ---- ---- ---- 3.8800B 3.8685 +.0185 3.8500 1 SEP23 3.8405 3.9150B 3.8370A 3.8660A 3.8725 +.0190 27 3.8535 24 62 OCT23 ---- ---- ---- ---- 3.8780 +.0190 3.8590 NOV23 ---- ---- ---- ---- 3.8800 +.0185 3.8615 DEC23 3.8710 3.8710 3.8710 3.8865B 3.8825 +.0195 2 3.8630 1 13 JAN24 ---- ---- ---- ---- 3.8870 +.0195 3.8675 FEB24 ---- ---- ---- ---- 3.8890 +.0195 3.8695 MAR24 ---- ---- ---- ---- 3.8895 +.0200 3.8695 1 APR24 ---- ---- ---- ---- 3.8920 +.0205 3.8715 MAY24 ---- ---- ---- ---- 3.8930 +.0210 3.8720 JUN24 ---- ---- ---- ---- 3.8950 +.0200 3.8750 JLY24 ---- ---- ---- ---- 3.8935 +.0210 3.8725 AUG24 ---- ---- ---- ---- 3.8950 +.0210 3.8740 SEP24 ---- ---- ---- ---- 3.8950 +.0225 3.8725 OCT24 ---- ---- ---- ---- 3.8960 +.0240 3.8720 NOV24 ---- ---- ---- ---- 3.8985 +.0250 3.8735 DEC24 ---- ---- ---- 3.8900B 3.8955 +.0265 3.8690 JAN25 ---- ---- ---- ---- 3.8950 +.0265 3.8685 FEB25 ---- ---- ---- ---- 3.9015 +.0265 3.8750 MAR25 ---- ---- ---- ---- 3.8875 +.0265 3.8610 APR25 ---- ---- ---- ---- 3.8895 +.0265 3.8630 MAY25 ---- ---- ---- ---- 3.8855 +.0265 3.8590 JLY25 ---- ---- ---- ---- 3.8850 +.0265 3.8585 SEP25 ---- ---- ---- ---- 3.8845 +.0265 3.8580 DEC25 ---- ---- ---- 3.8800B 3.8840 +.0265 3.8575 MAR26 ---- ---- ---- ---- 3.9000 +.0265 3.8735 MAY26 ---- ---- ---- ---- 3.9125 +.0265 3.8860 JLY26 ---- ---- ---- ---- 3.9125 +.0265 3.8860 SEP26 ---- ---- ---- ---- 3.9245 +.0265 3.8980 DEC26 ---- ---- ---- ---- 3.9350 +.0265 3.9085 MAR27 ---- ---- ---- ---- 3.9325 +.0265 3.9060 MAY27 ---- ---- ---- ---- 3.9300 +.0265 3.9035 JLY27 ---- ---- ---- ---- 3.9275 +.0265 3.9010 SEP27 ---- ---- ---- ---- 3.9250 +.0265 3.8985 DEC27 ---- ---- ---- ---- 3.9375 +.0265 3.9110 MAR28 ---- ---- ---- ---- 3.9350 +.0265 3.9085 MAY28 ---- ---- ---- ---- 3.9325 +.0265 3.9060 JLY28 ---- ---- ---- ---- 3.9300 +.0265 3.9035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4488 3895 2243 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 114.48 -4.97 119.45 125 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 ---- ---- ---- ---- 20.59 -.29 20.88 20 JLY23 ---- ---- ---- ---- 22.50 -.50 23.00 11 AUG23 ---- ---- ---- ---- 22.50 -.50 23.00 17 OCT23 ---- ---- ---- ---- 22.88 -.50 23.38 17 NOV23 ---- ---- ---- ---- 22.88 -.50 23.38 17 DEC23 ---- ---- ---- ---- 22.88 -.50 23.38 23 JAN24 ---- ---- ---- ---- 23.00 -.50 23.50 23 FEB24 ---- ---- ---- ---- 23.00 -.50 23.50 23 MAR24 ---- ---- ---- ---- 23.00 -.50 23.50 17 APR24 ---- ---- ---- ---- 23.25 -.50 23.75 17 MAY24 ---- ---- ---- ---- 23.25 -.50 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 3.8920 3.8920 3.8420 3.8620B 3.8580 +.0180 3 3.8400 52 JLY23 3.8400 3.9060 3.8280A 3.8600B 3.8640 +.0180 217 3.8460 187 320 AUG23 ---- ---- ---- 3.8740B 3.8680 +.0180 3.8500 SEP23 ---- 3.9140B 3.8440A 3.9140B 3.8720 +.0180 3.8540 2 14 OCT23 ---- ---- ---- ---- 3.8780 +.0180 3.8600 NOV23 ---- ---- ---- ---- 3.8800 +.0180 3.8620 DEC23 ---- 3.9220B 3.8540A 3.8480A 3.8820 +.0180 3.8640 JAN24 ---- ---- ---- ---- 3.8880 +.0200 3.8680 FEB24 ---- ---- ---- ---- 3.8900 +.0200 3.8700 MAR24 ---- ---- ---- ---- 3.8900 +.0200 3.8700 APR24 ---- ---- ---- ---- 3.8920 +.0200 3.8720 MAY24 ---- ---- ---- ---- 3.8940 +.0220 3.8720 JUN24 ---- ---- ---- ---- 3.8960 +.0200 3.8760 JLY24 ---- ---- ---- ---- 3.8940 +.0220 3.8720 AUG24 ---- ---- ---- ---- 3.8960 +.0220 3.8740 SEP24 ---- ---- ---- ---- 3.8960 +.0240 3.8720 OCT24 ---- ---- ---- ---- 3.8960 +.0240 3.8720 NOV24 ---- ---- ---- ---- 3.8980 +.0240 3.8740 DEC24 ---- ---- ---- ---- 3.8960 +.0260 3.8700 JAN25 ---- ---- ---- ---- 3.8960 +.0280 3.8680 FEB25 ---- ---- ---- ---- 3.9020 +.0260 3.8760 MAR25 ---- ---- ---- ---- 3.8880 +.0260 3.8620 APR25 ---- ---- ---- ---- 3.8900 +.0260 3.8640 MAY25 ---- ---- ---- ---- 3.8860 +.0260 3.8600 JLY25 ---- ---- ---- ---- 3.8860 +.0280 3.8580 SEP25 ---- ---- ---- ---- 3.8840 +.0260 3.8580 DEC25 ---- ---- ---- ---- 3.8840 +.0260 3.8580 MAR26 ---- ---- ---- ---- 3.9000 +.0260 3.8740 MAY26 ---- ---- ---- ---- 3.9120 +.0260 3.8860 JLY26 ---- ---- ---- ---- 3.9120 +.0260 3.8860 SEP26 ---- ---- ---- ---- 3.9240 +.0260 3.8980 DEC26 ---- ---- ---- ---- 3.9360 +.0280 3.9080 MAR27 ---- ---- ---- ---- 3.9320 +.0260 3.9060 MAY27 ---- ---- ---- ---- 3.9300 +.0260 3.9040 JLY27 ---- ---- ---- ---- 3.9280 +.0260 3.9020 SEP27 ---- ---- ---- ---- 3.9260 +.0280 3.8980 DEC27 ---- ---- ---- ---- 3.9380 +.0260 3.9120 MAR28 ---- ---- ---- ---- 3.9360 +.0280 3.9080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 189 386 QI E-Mini Silver Futures JLY23 25.9250 26.3625 25.7125 26.3500A 26.2270 +.5460 524 25.6810 236 286 SEP23 26.2250 26.5875 25.9375A 26.5750A 26.4430 +.5510 6 25.8920 11 33 DEC23 26.8750 26.8750 26.8625 26.8750B 26.7640 +.5600 6 26.2040 2 32 JAN24 ---- ---- ---- 26.9375B 26.8790 +.5630 26.3160 MAR24 ---- 27.1875B ---- 27.1875B 27.0770 +.5660 26.5110 1 MAY24 ---- ---- ---- 27.3875B 27.2980 +.5700 26.7280 6 JLY24 ---- ---- ---- 27.2875B 27.4730 +.5700 26.9030 SEP24 ---- ---- ---- 27.3500B 27.6320 +.5700 27.0620 DEC24 ---- ---- ---- 27.7500B 27.9330 +.5700 27.3630 JAN25 ---- ---- ---- ---- 28.0530 +.5700 27.4830 MAR25 ---- ---- ---- ---- 28.2520 +.5700 27.6820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 536 250 357 QO E-Mini Gold Futures JUN23 2049.50 2084.50B 2038.50 2058.50 2055.70 +18.70 2291 2037.00 1595 845 AUG23 2080.00 2100.00 2058.00 2077.75A 2075.00 +18.80 58 2056.20 45 114 OCT23 2100.00 2100.00 2080.00 2078.75A 2093.90 +18.80 4 2075.10 1 20 DEC23 2111.25 2115.00 2099.25 2109.25A 2112.00 +18.50 13 2093.50 17 50 FEB24 ---- ---- ---- 2155.75B 2128.80 +18.00 2 2110.80 3 23 APR24 ---- ---- ---- 2173.00B 2144.80 +17.70 2 2127.10 1 36 JUN24 ---- ---- ---- 2182.75B 2159.00 +16.80 2142.20 4 AUG24 ---- ---- ---- 2167.75B 2172.90 +16.60 2156.30 OCT24 2173.25 2173.25 2173.25 2187.00B 2185.20 +16.50 1 2168.70 1 3 DEC24 ---- ---- ---- 2210.50B 2196.60 +14.60 2182.00 2 4 FEB25 ---- ---- ---- 2203.75B 2211.90 +14.00 2197.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2371 1665 1099 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 457.85 +10.25 447.60 JUN23 454.65 454.90B 453.85A 453.85A 454.55 +10.25 81 444.30 306 JLY23 ---- ---- ---- ---- 451.25 +10.25 441.00 AUG23 ---- ---- ---- ---- 455.20 +10.25 444.95 OCT23 ---- ---- ---- ---- 455.85 +10.25 445.60 DEC23 ---- ---- ---- ---- 456.50 +10.25 446.25 FEB24 ---- ---- ---- ---- 457.15 +10.25 446.90 APR24 ---- ---- ---- ---- 457.80 +10.25 447.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 306 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 2049.60 +53.10 1996.50 JUN23 2052.80 2055.10B 2047.50A 2047.50A 2052.50 +53.10 74 1999.40 381 JLY23 ---- ---- ---- ---- 2055.40 +53.10 2002.30 AUG23 ---- ---- ---- ---- 2053.10 +53.10 2000.00 OCT23 ---- ---- ---- ---- 2053.70 +53.10 2000.60 DEC23 ---- ---- ---- ---- 2054.30 +53.10 2001.20 FEB24 ---- ---- ---- ---- 2054.90 +53.10 2001.80 APR24 ---- ---- ---- ---- 2055.50 +53.10 2002.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 381 SI Silver Futures MAY23 25.755 26.080 25.580 26.030A 26.035 +.559 110 25.476 256 860 JUN23 25.830 26.225 25.630 26.230B 26.107 +.538 256 25.569 169 908 JLY23 25.910 26.360 25.700 26.340B 26.227 +.546 70966 25.681 52176 120710 SEP23 26.120 26.565B 25.920A 26.565B 26.443 +.551 2147 25.892 1628 12148 DEC23 26.495 26.885 26.250 26.875A 26.764 +.560 531 26.204 405 6208 JAN24 ---- ---- ---- 26.955B 26.879 +.563 26.316 145 MAR24 26.650 27.120B 26.625A 27.075A 27.077 +.566 186 26.511 92 1184 MAY24 27.350 27.365 27.350 27.360A 27.298 +.570 72 26.728 43 299 JLY24 ---- ---- ---- 27.545B 27.473 +.570 2 26.903 3 10 SEP24 ---- ---- ---- 27.405B 27.632 +.570 9 27.062 DEC24 ---- ---- ---- 27.620B 27.933 +.570 9 27.363 10 JAN25 ---- ---- ---- 27.570B 28.053 +.570 27.483 MAR25 ---- ---- ---- ---- 28.252 +.570 27.682 JLY25 ---- ---- ---- 27.585B 28.096 +.570 27.526 3 DEC25 ---- ---- ---- 27.665B 28.208 +.570 27.638 JLY26 ---- ---- ---- ---- 28.999 +.570 28.429 5 DEC26 ---- ---- ---- ---- 29.101 +.570 28.531 JLY27 ---- ---- ---- ---- 29.209 +.570 28.639 DEC27 ---- ---- ---- ---- 29.311 +.570 28.741 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74288 54772 142490 SIL Micro Silver Futures MAY23 ---- ---- ---- 26.165B 26.035 +.559 25.476 4 1628 JUN23 25.775 26.245 25.610A 26.225A 26.107 +.538 373 25.569 262 522 JLY23 25.815 26.365 25.705A 26.340 26.227 +.546 15995 25.681 11484 5830 SEP23 26.275 26.565 25.975 26.565B 26.443 +.551 341 25.892 107 410 DEC23 26.500 26.885 26.250 26.885B 26.764 +.560 77 26.204 32 253 JAN24 ---- ---- ---- 26.930B 26.879 +.563 26.316 2 MAR24 27.050 27.050 27.050 27.200B 27.077 +.566 5 26.511 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16791 11889 8655 SIT SILVER TAS FUTURES JLY23 .000 .004B -.001 .000 .000 UNCH 548 .000 SEP23 .000 .000 -.004 -.004 .000 UNCH 60 .000 DEC23 ---- ---- ---- ---- .000 UNCH 27 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 635 SSP MAY 23 LONDON SPOT SILVER 09 ---- ---- ---- ---- 25.939 +.529 25.410 10 ---- ---- ---- ---- 25.940 +.530 25.410 11 ---- ---- ---- ---- 25.939 +.528 25.411 12 ---- ---- ---- ---- 25.939 +.528 25.411 15 ---- ---- ---- ---- 25.939 +.528 25.411 16 ---- ---- ---- ---- 25.939 +.528 25.411 17 ---- ---- ---- ---- 25.939 +.528 25.411 18 ---- ---- ---- ---- 25.939 +.528 25.411 19 ---- ---- ---- ---- 25.939 +.528 25.411 22 ---- ---- ---- ---- 25.939 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 103.87 -1.61 105.48 JUN23 ---- ---- ---- ---- 99.46 -1.89 101.35 JLY23 ---- ---- ---- ---- 98.14 -1.80 99.94 AUG23 ---- ---- ---- ---- 95.73 -1.77 97.50 SEP23 ---- ---- ---- ---- 93.65 -1.69 95.34 OCT23 ---- ---- ---- ---- 93.64 -.51 94.15 NOV23 ---- ---- ---- ---- 91.86 -1.64 93.50 DEC23 ---- ---- ---- ---- 90.24 -2.61 92.85 JAN24 ---- ---- ---- ---- 90.26 -.62 90.88 FEB24 ---- ---- ---- ---- 88.86 -1.57 90.43 MAR24 ---- ---- ---- ---- 87.51 -2.47 89.98 APR24 ---- ---- ---- ---- 87.14 -1.98 89.12 MAY24 ---- ---- ---- ---- 86.34 -1.78 88.12 JUN24 ---- ---- ---- ---- 85.54 -1.59 87.13 JLY24 ---- ---- ---- ---- 84.79 -1.68 86.47 AUG24 ---- ---- ---- ---- 84.04 -1.44 85.48 SEP24 ---- ---- ---- ---- 83.29 -1.19 84.48 OCT24 ---- ---- ---- ---- 82.66 -1.32 83.98 NOV24 ---- ---- ---- ---- 81.91 -1.07 82.98 DEC24 ---- ---- ---- ---- 81.21 -.76 81.97 JAN25 ---- ---- ---- ---- 80.67 +.87 79.80 FEB25 ---- ---- ---- ---- 80.07 +.27 79.80 MAR25 ---- ---- ---- ---- 79.47 -.33 79.80 APR25 ---- ---- ---- ---- 78.92 -.88 79.80 MAY25 ---- ---- ---- ---- 78.37 -1.43 79.80 JUN25 ---- ---- ---- ---- 77.82 -1.98 79.80 JLY25 ---- ---- ---- ---- 77.26 -2.54 79.80 AUG25 ---- ---- ---- ---- 76.71 -3.09 79.80 SEP25 ---- ---- ---- ---- 76.16 -3.64 79.80 OCT25 ---- ---- ---- ---- 75.61 -4.19 79.80 NOV25 ---- ---- ---- ---- 75.11 -4.69 79.80 DEC25 ---- ---- ---- ---- 74.61 -5.19 79.80 JAN26 ---- ---- ---- ---- 74.42 -2.68 77.10 FEB26 ---- ---- ---- ---- 73.91 -3.19 77.10 MAR26 ---- ---- ---- ---- 73.41 -3.69 77.10 APR26 ---- ---- ---- ---- 72.91 -4.19 77.10 MAY26 ---- ---- ---- ---- 72.41 -4.69 77.10 JUN26 ---- ---- ---- ---- 71.91 -5.19 77.10 JLY26 ---- ---- ---- ---- 71.45 -5.65 77.10 AUG26 ---- ---- ---- ---- 71.00 -6.10 77.10 SEP26 ---- ---- ---- ---- 70.55 -6.55 77.10 OCT26 ---- ---- ---- ---- 70.10 -7.00 77.10 NOV26 ---- ---- ---- ---- 69.65 -7.45 77.10 DEC26 ---- ---- ---- ---- 69.42 -7.68 77.10 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2055.7 +18.7 2037.0 AUG23 ---- ---- ---- ---- 2075.0 +18.8 2056.2 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8500 +.0185 3.8315 JLY23 ---- ---- ---- ---- 3.8630 +.0180 3.8450 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 26.035 +.559 25.476 JLY23 ---- ---- ---- ---- 26.227 +.546 25.681 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 ---- ---- ---- ---- 654.50 -31.00 685.50 1675 ---- ---- ---- ---- 629.50 -31.00 660.50 1700 ---- ---- ---- ---- 604.50 -31.00 635.50 1725 ---- ---- ---- ---- 579.50 -31.00 610.50 1750 ---- ---- ---- ---- 554.50 -31.00 585.50 1775 ---- ---- ---- ---- 529.50 -31.00 560.50 1800 ---- ---- ---- ---- 504.50 -31.00 535.50 1825 ---- ---- ---- ---- 479.50 -31.00 510.50 1850 ---- ---- 453.25A 453.25A 454.50 -31.00 485.50 1875 ---- 465.75B 428.25A 465.50B 429.50 -31.00 460.50 1900 ---- 440.75B 403.25A 440.75B 404.50 -31.00 435.50 1925 ---- 415.75B 378.25A 415.75B 379.50 -31.00 410.50 1950 ---- 391.00B 353.50A 390.75B 354.75 -30.75 385.50 1975 ---- 366.00B 328.75A 366.00B 329.75 -31.00 360.75 2000 ---- 341.25B 304.00A 341.25B 305.25 -30.75 336.00 2025 ---- 316.75B 279.50A 316.50B 280.75 -30.50 311.25 2050 ---- 292.75B 254.75A 292.50B 256.50 -30.50 287.00 2075 ---- 268.25B 230.50A 268.00B 232.50 -30.25 262.75 2100 ---- 244.25B 206.75A 244.00B 208.75 -30.00 238.75 2125 ---- 220.50B 183.75A 220.25B 185.75 -29.50 215.25 2150 ---- 197.25B 161.25A 197.00B 163.25 -28.75 192.00 2175 ---- 174.75B 140.00A 174.75B 141.75 -28.00 169.75 2200 ---- 153.00B 119.75A 152.75B 121.50 -26.75 148.25 2225 ---- 132.25B 101.25A 132.00B 102.75 -25.25 128.00 2250 ---- 113.00B 84.50A 112.75B 85.50 -23.75 109.25 2275 ---- 95.25B 69.50A 95.00B 70.50 -21.50 92.00 2300 ---- 79.50B 56.50A 79.25B 57.50 -19.00 76.50 2325 ---- 65.25B 45.50A 45.50A 46.25 -16.75 63.00 2350 ---- 53.25B 36.25A 36.25A 36.75 -14.50 51.25 2375 ---- 45.00B 28.75A 45.00B 29.25 -12.25 41.50 2400 ---- 35.75B 22.75A 35.75B 23.00 -10.25 33.25 2425 ---- 29.25B 17.75A 29.25B 18.00 -8.50 26.50 10 2450 ---- 23.00B 13.75A 23.00B 14.00 -7.25 21.25 10 2475 ---- 17.75B 10.75A 17.75B 11.00 -5.75 16.75 10 2500 ---- 13.75B 8.75A 13.75B 8.50 -5.00 13.50 10 2525 ---- ---- 7.00A 7.00A 6.75 -4.00 10.75 2550 ---- ---- 5.75A 5.75A 5.25 -3.25 8.50 2575 ---- ---- 4.75A 4.75A 4.25 -2.50 6.75 2600 ---- ---- 4.00A 4.00A 3.25 -2.25 5.50 2625 ---- ---- 3.25A 3.25A 2.75 -1.75 4.50 2650 ---- ---- 2.75A 2.75A 2.00 -1.50 3.50 2675 ---- ---- 2.50A 2.50A 1.75 -1.25 3.00 2700 ---- ---- 2.00A 2.00A 1.25 -1.00 2.25 75 2725 ---- ---- 1.75A 1.75A 1.00 -1.00 2.00 2750 ---- ---- ---- ---- 1.00 -.50 1.50 2775 ---- ---- ---- ---- .75 -.50 1.25 2800 ---- ---- ---- ---- .50 -.50 1.00 2825 ---- ---- ---- ---- .50 -.50 1.00 2850 ---- ---- ---- ---- .50 -.25 .75 2875 ---- ---- ---- ---- .25 -.25 .50 2900 ---- ---- ---- ---- .25 -.25 .50 2925 ---- ---- ---- ---- .25 -.25 .50 2950 ---- ---- ---- ---- .25 -.25 .50 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 10 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 AX JLY23 Aluminum Option CALL 1725 ---- ---- 585.50A 585.50A 586.75 -31.75 618.50 1750 ---- 598.25B 560.75A 598.25B 561.75 -31.75 593.50 1775 ---- 573.25B 535.75A 573.25B 536.75 -31.75 568.50 1800 ---- 548.25B 511.00A 548.25B 511.75 -31.75 543.50 1825 ---- 523.50B 486.25A 523.50B 487.00 -31.50 518.50 1850 ---- 498.75B 461.50A 498.75B 462.25 -31.50 493.75 1875 ---- 474.00B 437.00A 474.00B 437.50 -31.50 469.00 1900 ---- 449.50B 412.50A 449.50B 413.25 -31.25 444.50 1925 ---- 425.00B 388.25A 425.00B 389.00 -31.25 420.25 1950 ---- 400.75B 364.25A 400.75B 365.00 -31.00 396.00 1975 ---- 376.75B 340.25A 376.75B 341.25 -30.75 372.00 2000 ---- 353.00B 316.75A 353.00B 317.75 -30.75 348.50 2025 ---- 329.50B 293.75A 329.50B 294.75 -30.25 325.00 2050 ---- 306.25B 271.25A 306.25B 272.25 -29.75 302.00 2075 ---- 283.75B 249.00A 283.50B 250.25 -29.00 279.25 2100 ---- 261.50B 227.75A 261.50B 228.75 -28.50 257.25 2125 ---- 240.00B 207.25A 240.00B 208.00 -27.75 235.75 2150 ---- 219.00B 187.50A 219.00B 188.25 -27.00 215.25 2175 ---- 199.00B 168.75A 199.00B 169.50 -25.75 195.25 2200 ---- 180.00B 151.25A 179.75B 151.75 -24.75 176.50 2225 ---- 161.75B 135.00A 161.75B 135.25 -23.50 158.75 2250 ---- 144.75B 119.75A 144.75B 120.00 -22.00 142.00 2275 ---- 129.00B 105.75A 128.75B 106.00 -20.50 126.50 2300 ---- 114.25B 93.00A 114.25B 93.25 -19.00 112.25 2325 ---- 101.00B 81.75A 81.75A 81.75 -17.50 99.25 2350 ---- 88.75B 71.25A 71.25A 71.50 -15.75 87.25 2375 ---- 79.25B 62.00A 79.25B 62.00 -14.75 76.75 2400 ---- 69.00B 53.75A 69.00B 54.00 -13.00 67.00 2425 ---- 60.00B 46.25A 60.00B 46.75 -11.75 58.50 2450 ---- 52.00B 40.00A 52.00B 40.25 -10.75 51.00 2475 ---- 46.25B 34.25A 46.25B 34.75 -9.50 44.25 2500 ---- 40.00B 29.50A 40.00B 30.00 -8.50 38.50 2525 ---- 34.50B 25.50A 34.50B 25.75 -7.75 33.50 2550 ---- 29.50B 22.00A 29.50B 22.25 -6.75 29.00 100 2575 ---- 25.25B 19.00A 25.25B 19.25 -5.75 25.00 10 2600 ---- ---- 16.75A 16.75A 16.50 -5.25 21.75 2625 ---- ---- 14.50A 14.50A 14.25 -4.75 19.00 2650 ---- ---- 12.75A 12.75A 12.50 -4.00 16.50 2675 ---- ---- 11.25A 11.25A 10.75 -3.50 14.25 2700 ---- ---- 9.75A 9.75A 9.25 -3.25 12.50 2725 ---- ---- 8.75A 8.75A 8.25 -2.75 11.00 2750 ---- ---- 7.75A 7.75A 7.00 -2.50 9.50 2775 ---- ---- 6.75A 6.75A 6.25 -2.25 8.50 2800 ---- ---- 6.00A 6.00A 5.50 -1.75 7.25 15 2825 ---- ---- 5.50A 5.50A 4.75 -1.75 6.50 2850 ---- ---- 4.75A 4.75A 4.25 -1.50 5.75 2875 ---- ---- 4.50A 4.50A 3.75 -1.25 5.00 2900 ---- ---- 4.00A 4.00A 3.25 -1.25 4.50 2925 ---- ---- 3.50A 3.50A 3.00 -1.00 4.00 2950 ---- ---- 3.25A 3.25A 2.50 -1.00 3.50 2975 ---- ---- 3.00A 3.00A 2.25 -1.00 3.25 3000 ---- ---- ---- ---- 2.00 -.75 2.75 3025 ---- ---- ---- ---- 1.75 -.75 2.50 3050 ---- ---- ---- ---- 1.50 -.75 2.25 3075 ---- ---- ---- ---- 1.50 -.50 2.00 3100 ---- ---- ---- ---- 1.25 -.50 1.75 3125 ---- ---- ---- ---- 1.25 -.50 1.75 3150 ---- ---- ---- ---- 1.00 -.50 1.50 3175 ---- ---- ---- ---- 1.00 -.25 1.25 3200 ---- ---- ---- ---- .75 -.50 1.25 3225 ---- ---- ---- ---- .75 -.25 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .75 UNCH .75 2000 ---- ---- ---- ---- 1.25 +.25 1.00 2025 ---- ---- ---- ---- 1.75 +.50 1.25 2050 ---- ---- ---- ---- 2.25 +.25 2.00 2075 ---- ---- ---- ---- 3.25 +.50 2.75 2100 ---- 4.50B ---- 4.50B 4.75 +1.00 3.75 2125 ---- 6.25B ---- 6.25B 6.50 +1.50 5.00 2150 ---- 9.00B 6.75A 6.75A 9.00 +2.00 7.00 2175 ---- 12.75B 8.75A 8.75A 12.50 +3.00 9.50 2200 16.00 17.50B 12.00A 17.50B 17.25 +4.25 1 13.00 2225 ---- 23.75B 16.25A 16.25A 23.25 +5.50 17.75 2250 ---- 31.75B 21.75A 21.75A 31.25 +7.25 24.00 180 2275 ---- 41.50B 28.50A 28.50A 41.00 +9.25 31.75 2300 ---- 53.50B 37.50A 37.50A 53.00 +11.75 41.25 3 13 2325 ---- 67.25B 48.00A 48.00A 66.75 +14.25 52.50 2350 ---- 83.00B 60.00A 60.00A 82.25 +16.50 65.75 2375 ---- 100.50B 74.00A 74.00A 99.50 +18.75 80.75 10 2400 ---- 119.50B 89.75A 89.75A 118.25 +20.75 97.50 2425 ---- 139.75B 107.00A 107.00A 138.25 +22.50 115.75 2450 ---- 161.00B 125.75A 125.75A 159.25 +24.00 135.25 2475 ---- 183.25B 145.50A 145.50A 181.00 +25.00 156.00 2500 ---- 205.75B 166.25A 166.25A 203.75 +26.25 177.50 2525 ---- 229.00B 194.50A 194.50A 226.75 +27.00 199.75 2550 ---- 252.50B 217.25A 217.25A 250.25 +27.75 222.50 2575 ---- 276.25B 240.25A 240.25A 274.25 +28.50 245.75 2600 ---- 300.25B 263.75A 263.75A 298.25 +28.75 269.50 2625 ---- 324.75B 287.75A 287.75A 322.50 +29.25 293.25 2650 ---- 349.00B 311.75A 311.75A 347.00 +29.50 317.50 2675 ---- 373.75B 336.00A 336.00A 371.50 +29.75 341.75 2700 ---- 398.25B 360.50A 360.50A 396.25 +30.00 366.25 2725 ---- 423.00B 385.00A 385.00A 421.00 +30.25 390.75 2750 ---- 447.75B 409.75A 409.75A 445.75 +30.25 415.50 2775 ---- 472.75B 434.50A 434.50A 470.75 +30.50 440.25 2800 ---- 497.50B 459.25A 459.25A 495.50 +30.50 465.00 2825 ---- 522.50B 484.00A 484.00A 520.50 +30.75 489.75 2850 ---- 547.50B 509.00A 509.00A 545.50 +30.75 514.75 2875 ---- 572.50B 534.00A 534.00A 570.50 +31.00 539.50 2900 ---- 592.25B 558.75A 558.75A 595.50 +31.00 564.50 2925 ---- 602.25B 583.75A 583.75A 620.50 +31.00 589.50 2950 ---- ---- 608.75A 608.75A 645.50 +31.00 614.50 2975 ---- ---- ---- ---- 670.50 +31.00 639.50 3000 ---- ---- ---- ---- 695.50 +31.00 664.50 3025 ---- ---- ---- ---- 720.50 +31.00 689.50 3050 ---- ---- ---- ---- 745.50 +31.00 714.50 3075 ---- ---- ---- ---- 770.50 +31.00 739.50 3100 ---- ---- ---- ---- 795.50 +31.00 764.50 3125 ---- ---- ---- ---- 820.50 +31.00 789.50 3150 ---- ---- ---- ---- 845.50 +31.00 814.50 3175 ---- ---- ---- ---- 870.50 +31.00 839.50 3200 ---- ---- ---- ---- 895.50 +31.00 864.50 3225 ---- ---- ---- ---- 920.50 +31.00 889.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .75 UNCH .75 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.75 +.25 1.50 1875 ---- ---- ---- ---- 2.25 +.25 2.00 1900 ---- ---- ---- ---- 3.00 +.50 2.50 1925 ---- ---- ---- ---- 3.75 +.50 3.25 1950 ---- ---- ---- ---- 4.75 +.50 4.25 1975 ---- ---- ---- ---- 6.00 +.75 5.25 2000 ---- 6.75B ---- 6.75B 7.50 +1.00 6.50 2025 ---- 8.50B ---- 8.50B 9.50 +1.50 8.00 2050 ---- 11.00B 9.75A 9.75A 11.75 +1.75 10.00 2075 ---- 13.75B 12.00A 12.00A 14.75 +2.50 12.25 2100 ---- 17.50B 14.50A 14.50A 18.25 +3.25 15.00 2125 ---- 21.75B 18.00A 18.00A 22.50 +4.00 18.50 2150 ---- 27.00B 22.00A 22.00A 27.50 +4.75 22.75 2175 ---- 33.25B 26.75A 26.75A 33.50 +5.75 27.75 2200 ---- 40.25B 32.25A 32.25A 40.75 +7.00 33.75 2225 ---- 48.75B 38.75A 38.75A 49.00 +8.25 40.75 2250 ---- 58.50B 46.50A 46.50A 58.75 +9.75 49.00 2275 ---- 69.25B 55.25A 55.25A 69.50 +11.00 58.50 2300 ---- 81.50B 65.25A 65.25A 81.75 +12.75 69.00 2325 ---- 95.00B 76.50A 76.50A 95.00 +14.25 80.75 2350 ---- 109.50B 89.00A 89.00A 109.50 +15.75 93.75 2375 ---- 125.00B 102.75A 102.75A 125.00 +17.00 108.00 2400 ---- 141.75B 117.50A 117.50A 141.75 +18.50 123.25 2425 ---- 159.50B 133.25A 133.25A 159.25 +19.75 139.50 2450 ---- 178.25B 150.00A 150.00A 177.75 +21.00 156.75 11 2475 ---- 198.00B 167.75A 167.75A 197.00 +22.00 175.00 2500 ---- 218.25B 186.50A 186.50A 217.25 +23.25 194.00 2525 ---- 239.25B 205.75A 205.75A 238.00 +24.25 213.75 2550 ---- 260.75B 230.50A 230.50A 259.25 +25.00 234.25 2575 ---- 282.75B 251.50A 251.50A 281.00 +25.75 255.25 2600 ---- 305.25B 273.00A 273.00A 303.25 +26.25 277.00 2625 ---- 328.00B 295.00A 295.00A 326.00 +27.00 299.00 2650 ---- 350.75B 317.50A 317.50A 349.00 +27.75 321.25 2675 ---- 374.00B 340.25A 340.25A 372.25 +28.25 344.00 2700 ---- 397.50B 363.25A 363.25A 395.75 +28.50 367.25 2725 ---- 421.25B 386.50A 386.50A 419.50 +29.00 390.50 2750 ---- 445.25B 410.00A 410.00A 443.50 +29.50 414.00 2775 ---- 469.25B 433.75A 433.75A 467.50 +29.50 438.00 2800 ---- 493.25B 457.75A 457.75A 491.75 +30.00 461.75 2825 ---- 517.50B 481.75A 481.75A 516.00 +30.00 486.00 2850 ---- 542.00B 505.75A 505.75A 540.50 +30.50 510.00 2875 ---- 566.50B 530.25A 530.25A 565.00 +30.50 534.50 2900 ---- 591.00B 554.50A 554.50A 589.50 +30.75 558.75 2925 ---- 615.75B 579.00A 579.00A 614.25 +31.00 583.25 2950 ---- 640.25B 603.50A 603.50A 639.00 +31.00 608.00 2975 ---- 665.00B 628.25A 628.25A 663.75 +31.25 632.50 3000 ---- 690.00B 653.00A 653.00A 688.50 +31.25 657.25 3025 ---- 714.75B 677.75A 677.75A 713.50 +31.50 682.00 3050 ---- 739.50B 702.50A 702.50A 738.25 +31.50 706.75 3075 ---- 764.50B 727.25A 727.25A 763.25 +31.50 731.75 3100 ---- 789.50B 752.25A 752.25A 788.25 +31.75 756.50 3125 ---- 814.50B 777.00A 777.00A 813.25 +31.75 781.50 3150 ---- 839.50B 802.00A 802.00A 838.25 +31.75 806.50 3175 ---- 860.50B 826.75A 826.75A 863.25 +31.75 831.50 3200 ---- 870.25B 851.75A 851.75A 888.25 +31.75 856.50 3225 ---- ---- 876.75A 876.75A 913.25 +31.75 881.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 234 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 274.70B ---- 272.30B 265.10 +18.70 246.40 1815 ---- 269.70B ---- 269.70B 260.10 +18.70 241.40 1820 ---- 264.70B ---- 264.70B 255.10 +18.70 236.40 1825 ---- 264.40B ---- 264.40B 250.10 +18.60 231.50 1830 ---- 254.80B ---- 252.40B 245.20 +18.60 226.60 1835 ---- 249.80B ---- 249.80B 240.20 +18.60 221.60 1840 ---- 244.90B ---- 244.90B 235.30 +18.60 216.70 1845 ---- 239.90B ---- 239.90B 230.30 +18.50 211.80 1850 ---- 239.50B ---- 239.50B 225.40 +18.50 206.90 1855 ---- 229.90B ---- 229.90B 220.40 +18.40 202.00 1860 ---- 224.70B ---- 223.50B 215.50 +18.40 197.10 1865 ---- 219.80B ---- 218.60B 210.60 +18.30 192.30 1870 ---- 214.90B ---- 214.90B 205.70 +18.30 187.40 1875 ---- 214.80B ---- 214.80B 200.80 +18.20 182.60 1880 ---- 205.10B ---- 204.20B 195.90 +18.20 177.70 1885 ---- 200.20B ---- 200.20B 191.00 +18.10 172.90 1890 ---- 195.70B ---- 194.50B 186.10 +18.00 168.10 1895 ---- 190.50B ---- 189.70B 181.30 +17.90 163.40 1900 ---- 190.10B ---- 190.10B 176.40 +17.80 158.60 1905 ---- 180.80B ---- 179.60B 171.60 +17.70 153.90 1910 ---- 176.00B ---- 175.50B 166.80 +17.60 149.20 1915 ---- 171.30B ---- 170.30B 162.10 +17.60 144.50 1920 ---- 166.50B ---- 165.60B 157.30 +17.50 139.80 1925 ---- 165.70B ---- 165.70B 152.60 +17.40 135.20 1930 ---- 157.20B ---- 155.50B 147.90 +17.20 130.70 1935 ---- 152.50B ---- 151.80B 143.30 +17.10 126.20 1940 ---- 147.70B ---- 146.00B 138.70 +17.00 121.70 1945 ---- 143.20B ---- 141.40B 134.10 +16.80 117.30 1950 ---- 141.80B ---- 141.50B 129.60 +16.70 112.90 1955 ---- 136.20B ---- 136.20B 125.10 +16.50 108.60 1960 ---- 132.00B ---- 132.00B 120.70 +16.30 104.40 1965 ---- 127.50B ---- 127.50B 116.30 +16.10 100.20 1970 ---- 123.20B ---- 123.10B 112.00 +15.90 96.10 1975 ---- 118.80B ---- 118.80B 107.70 +15.60 92.10 1980 ---- 114.50B ---- 114.50B 103.50 +15.40 88.10 1985 ---- 110.30B ---- 110.30B 99.40 +15.10 84.30 1990 ---- 106.20B ---- 106.20B 95.30 +14.80 80.50 1995 ---- 102.10B ---- 102.10B 91.30 +14.50 10 76.80 2000 ---- 98.10B ---- 98.10B 87.40 +14.10 1 73.30 2005 ---- 94.20B ---- 94.20B 83.60 +13.80 69.80 2010 ---- 90.30B ---- 90.30B 79.90 +13.40 66.50 2015 ---- 86.60B ---- 86.60B 76.40 +13.10 63.30 1 1 2020 ---- 82.90B ---- 82.90B 72.90 +12.70 60.20 2025 ---- 79.40B ---- 79.40B 69.60 +12.50 57.10 2030 ---- 76.00B ---- 76.00B 66.30 +12.10 54.20 2035 ---- 77.70B ---- 72.60B 63.20 +11.80 51.40 2040 ---- 74.90B ---- 69.40B 60.10 +11.40 48.70 2045 ---- 70.70B ---- 66.20B 57.20 +11.10 46.10 2050 ---- 67.20B ---- 63.20B 54.40 +10.70 43.70 2055 56.30 64.60B 56.30 49.90A 51.60 +10.30 1 41.30 1 1 2060 56.60 62.70B 56.60 47.30A 49.00 +10.00 1 39.00 2065 52.30 59.00B 52.30 44.90A 46.50 +9.60 1 36.90 1 1 2070 ---- 56.20B ---- 52.40B 44.10 +9.20 34.90 5 2075 ---- 53.60B ---- 49.90B 41.80 +8.90 32.90 65 2080 41.90 50.20B 41.90 38.10A 39.60 +8.50 1 31.10 3 69 2085 42.40 48.30B 42.40 45.30B 37.50 +8.10 1 29.40 2090 42.40 46.60B 41.90 34.20A 35.50 +7.80 2 27.70 2095 38.70 44.10B 38.70 32.30A 33.60 +7.50 1 26.10 2100 38.10 41.90B 37.90 30.60A 31.80 +7.10 2 24.70 5 8 2105 34.90 39.80B 34.90 37.00B 30.00 +6.70 1 23.30 2110 ---- 37.80B ---- 35.20B 28.40 +6.50 50 21.90 48 2115 32.90 35.80B 32.90 25.80A 26.80 +6.10 1 20.70 5 2120 ---- 34.00B ---- 31.70B 25.30 +5.80 19.50 5 2125 28.40 32.20B 28.40 23.00A 23.90 +5.60 5 18.30 1 1 2130 28.20 30.50B 28.20 21.80A 22.60 +5.30 6 17.30 2135 ---- 28.60B ---- 27.10B 21.30 +5.00 16.30 2140 19.60 27.30B 19.60 19.40A 20.20 +4.90 4 15.30 1 1 2145 23.10 25.60B 23.10 23.30B 19.00 +4.60 4 14.40 28 33 2150 20.90 23.90B 20.90 17.30A 18.00 +4.50 59 13.50 1 1 2155 20.40 22.50B 20.40 16.30A 17.00 +4.30 5 12.70 2160 ---- 21.80B ---- 20.80B 16.00 +4.10 1 11.90 5 2165 ---- 20.50B ---- 19.70B 15.10 +3.90 1 11.20 5 2170 ---- 18.90B ---- 18.60B 14.30 +3.80 2 10.50 10 10 2175 15.00 17.80B 15.00 13.00A 13.50 +3.70 48 9.80 3 3 2180 ---- 17.00B ---- 16.70B 12.80 +3.60 55 9.20 2185 ---- 15.80B ---- 15.80B 12.10 +3.40 6 8.70 2190 ---- 15.00B ---- 15.00B 11.40 +3.30 8.10 2195 ---- 14.10B ---- 14.10B 10.80 +3.20 1 7.60 2200 12.70 13.50B 12.70 12.80B 10.20 +3.00 43 7.20 2205 ---- 12.60B ---- 12.60B 9.70 +2.90 6.80 2210 11.80 12.10B 11.80 12.10B 9.20 +2.80 11 6.40 3 3 2215 ---- 11.30B ---- 11.30B 8.70 +2.70 6.00 2220 ---- 10.70B ---- 10.70B 8.20 +2.50 5.70 2225 9.60 10.30B 9.60 9.80B 7.80 +2.50 32 5.30 25 25 2230 ---- 9.70B ---- 9.70B 7.40 +2.40 5.00 2235 ---- 9.20B ---- 9.20B 7.00 +2.20 4.80 2240 ---- 8.70B ---- 8.70B 6.60 +2.10 4.50 2245 ---- ---- ---- 4.50A 6.30 ---- ---- 2250 7.10 8.00B 7.10 8.00B 5.90 ---- 20 ---- 2255 ---- ---- ---- 4.00A 5.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 376 83 295 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- .60A .60A .50 -.20 .70 1820 ---- ---- .60A .60A .50 -.20 .70 1825 ---- ---- .60A .60A .60 -.20 .80 1830 ---- ---- .70A .70A .60 -.30 .90 1835 ---- ---- .70A .70A .70 -.20 .90 1 1 1840 ---- ---- .70A .70A .70 -.30 1.00 1845 ---- ---- .80A .80A .80 -.30 1.10 1850 ---- ---- .80A .80A .90 -.30 1.20 1855 ---- ---- .80A .80A .90 -.40 1.30 1860 ---- ---- .90A .90A 1.00 -.40 1.40 1865 ---- ---- .90A .90A 1.10 -.50 1.60 1870 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 1875 ---- ---- 1.10A 1.10A 1.30 -.60 1.90 1880 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 1885 ---- ---- 1.20A 1.20A 1.50 -.70 2.20 1890 ---- ---- 1.30A 1.30A 1.60 -.80 2.40 1895 ---- ---- 1.40A 1.40A 1.80 -.80 2.60 1 1 1900 ---- ---- 1.50A 1.50A 1.90 -1.00 2.90 1905 ---- ---- 1.70A 1.70A 2.10 -1.00 3.10 1 1 1910 ---- ---- 1.80A 1.80A 2.30 -1.10 3.40 1 1 1915 ---- ---- 2.00A 2.00A 2.50 -1.20 3.70 1920 ---- ---- 2.10A 2.10A 2.80 -1.30 4.10 1925 ---- ---- 2.30A 2.30A 3.10 -1.40 4.50 1930 ---- ---- 2.50A 2.50A 3.40 -1.50 4.90 1935 ---- ---- 2.70A 2.70A 3.70 -1.70 5.40 1940 ---- ---- 3.00A 3.00A 4.10 -1.80 3 5.90 1945 ---- ---- 3.30A 3.30A 4.50 -2.00 6.50 1950 ---- ---- 3.50A 3.50A 5.00 -2.10 21 7.10 3 3 1955 ---- ---- 3.90A 3.90A 5.50 -2.30 7.80 10 10 1960 ---- ---- 4.20A 4.20A 6.10 -2.40 15 8.50 17 17 1965 ---- ---- 4.70A 4.70A 6.70 -2.60 4 9.30 1970 8.30 8.70B 5.10A 8.70B 7.40 -2.80 12 10.20 1975 ---- ---- 5.60A 5.60A 8.10 -3.10 57 11.20 15 15 1980 ---- ---- 6.20A 6.20A 8.80 -3.40 7 12.20 2 2 1985 ---- ---- 6.60A 6.60A 9.70 -3.60 3 13.30 1990 12.00 12.00 7.30A 9.90A 10.60 -3.90 7 14.50 1 1 1995 10.60 14.10B 8.10A 14.00B 11.60 -4.20 4 15.80 2000 14.90 15.40B 8.90A 15.40B 12.70 -4.60 53 17.30 1 1 2005 ---- ---- 9.80A 9.80A 13.90 -4.90 18.80 2010 ---- ---- 10.70A 10.70A 15.20 -5.30 20.50 1 1 2015 ---- ---- 11.70A 11.70A 16.60 -5.60 22.20 2020 ---- ---- 12.70A 12.70A 18.10 -6.00 24.10 2025 ---- ---- 13.80A 13.80A 19.70 -6.40 2 26.10 2030 ---- ---- 15.30A 15.30A 21.50 -6.60 28.10 2035 ---- ---- 16.50A 16.50A 23.30 -7.00 30.30 2040 ---- ---- 18.20A 18.20A 25.20 -7.40 32.60 2045 ---- ---- 19.50A 19.50A 27.30 -7.70 35.00 2050 ---- ---- 20.70A 20.70A 29.40 -8.10 37.50 2055 ---- ---- 22.80A 22.80A 31.70 -8.40 40.10 2060 33.10 33.10 25.20A 34.70B 34.10 -8.70 9 42.80 2065 ---- ---- 27.00A 27.00A 36.50 -9.20 3 45.70 6 6 2070 35.90 39.20 28.90A 37.70A 39.10 -9.50 10 48.60 2075 ---- ---- 31.20A 31.20A 41.80 -9.90 2 51.70 2080 ---- ---- 37.20A 37.20A 44.60 -10.20 1 54.80 2085 ---- ---- 39.80A 39.80A 47.50 -10.60 58.10 2090 46.80 46.80 42.50A 52.40B 50.40 -11.00 1 61.40 2095 ---- ---- 45.40A 45.40A 53.50 -11.30 64.80 2100 ---- ---- 48.30A 48.30A 56.70 -11.60 68.30 2105 ---- ---- 51.30A 51.30A 59.90 -12.00 71.90 2110 ---- ---- 54.50A 54.50A 63.30 -12.20 75.50 2115 ---- ---- 57.70A 57.70A 66.70 -12.60 79.30 2120 ---- ---- 61.00A 61.00A 70.20 -12.80 83.00 2125 ---- ---- 64.30A 64.30A 73.80 -13.10 86.90 2130 ---- ---- 67.80A 67.80A 77.40 -13.40 90.80 2135 ---- ---- 71.30A 71.30A 81.10 -13.70 94.80 2140 ---- ---- 75.00A 75.00A 84.90 -13.90 98.80 2145 ---- ---- 78.60A 78.60A 88.80 -14.10 102.90 2150 ---- ---- 82.40A 82.40A 92.70 -14.30 107.00 2155 ---- ---- 86.20A 86.20A 96.70 -14.40 111.10 2160 ---- ---- 90.00A 90.00A 100.70 -14.60 115.30 2165 ---- ---- 93.90A 93.90A 104.80 -14.80 119.60 2170 ---- ---- 97.90A 97.90A 109.00 -14.90 123.90 2175 ---- ---- 102.00A 102.00A 113.20 -15.00 128.20 2180 ---- ---- 106.00A 106.00A 117.40 -15.20 132.60 2185 ---- ---- 110.20A 110.20A 121.70 -15.30 137.00 2190 ---- ---- 114.30A 114.30A 126.00 -15.50 141.50 2195 ---- ---- 118.60A 118.60A 130.40 -15.60 146.00 2200 ---- ---- 122.80A 122.80A 134.80 -15.70 150.50 2205 ---- ---- 127.20A 127.20A 139.20 -15.90 155.10 2210 ---- ---- 131.50A 131.50A 143.70 -16.00 159.70 2215 ---- ---- 135.90A 135.90A 148.20 -16.10 164.30 2220 ---- ---- 140.30A 140.30A 152.70 -16.20 168.90 2225 ---- ---- 144.80A 144.80A 157.30 -16.30 173.60 2230 ---- ---- 149.20A 149.20A 161.90 -16.40 178.30 2235 ---- ---- 153.70A 153.70A 166.50 -16.50 183.00 2240 ---- ---- 158.20A 158.20A 171.10 -16.60 187.70 2245 ---- ---- ---- 166.30A 175.70 ---- ---- 2250 ---- ---- ---- 170.90A 180.40 ---- ---- 2255 ---- ---- ---- 175.40A 185.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 60 60 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 278.60B ---- 276.60B 265.70 +18.70 247.00 1795 ---- 273.60B ---- 271.60B 260.70 +18.70 242.00 1800 ---- 268.90B ---- 268.00B 255.70 +18.70 237.00 1805 ---- 263.60B ---- 263.00B 250.70 +18.70 232.00 1810 ---- 258.60B ---- 255.80B 245.70 +18.70 227.00 1815 ---- 253.60B ---- 250.80B 240.70 +18.70 222.00 1820 ---- 248.60B ---- 245.80B 235.70 +18.70 217.00 1825 ---- 243.60B ---- 240.80B 230.70 +18.70 212.00 1830 ---- 238.70B ---- 238.70B 225.70 +18.70 207.00 1835 ---- 233.70B ---- 233.70B 220.70 +18.70 202.00 1840 ---- 228.70B ---- 228.70B 215.70 +18.70 197.00 1845 ---- 223.70B ---- 223.70B 210.70 +18.70 192.00 1850 ---- 219.00B ---- 219.00B 205.70 +18.70 187.00 1855 ---- 213.70B ---- 213.70B 200.70 +18.70 182.00 1860 ---- 208.70B ---- 208.20B 195.70 +18.70 177.00 1865 ---- 203.70B ---- 203.20B 190.70 +18.70 172.00 1870 ---- 198.60B ---- 198.20B 185.70 +18.70 167.00 1875 ---- 195.30B ---- 195.30B 180.80 +18.80 162.00 1880 ---- 190.30B ---- 190.30B 175.80 +18.80 157.00 1885 ---- 185.30B ---- 185.30B 170.80 +18.80 152.00 1890 ---- 180.30B ---- 180.30B 165.80 +18.70 147.10 1895 ---- 175.30B ---- 175.30B 160.80 +18.70 142.10 1900 ---- 170.30B ---- 170.30B 155.80 +18.70 137.10 1905 ---- 165.30B ---- 165.30B 150.80 +18.70 132.10 1910 ---- 160.30B ---- 160.20B 145.80 +18.60 127.20 1915 ---- 155.30B ---- 155.30B 140.80 +18.60 122.20 1920 ---- 150.30B ---- 150.30B 135.80 +18.60 117.20 1 1925 ---- 145.30B ---- 145.30B 130.80 +18.50 112.30 1930 ---- 140.30B ---- 140.30B 125.80 +18.50 107.30 1935 ---- 135.30B ---- 135.30B 120.80 +18.40 102.40 1 1940 ---- 130.30B ---- 130.30B 115.80 +18.40 97.40 1945 ---- 125.40B ---- 125.30B 110.80 +18.30 92.50 1950 ---- 120.40B ---- 120.30B 105.80 +18.20 87.60 1955 ---- 115.40B ---- 115.30B 100.80 +18.00 82.80 1960 ---- 110.40B ---- 110.40B 95.80 +17.90 77.90 1965 ---- 105.40B ---- 105.40B 90.90 +17.70 73.20 1970 ---- 100.50B ---- 100.50B 85.90 +17.50 68.40 4 1975 ---- 95.50B ---- 95.50B 81.00 +17.20 63.80 1980 ---- 90.60B ---- 90.60B 76.10 +16.90 1 59.20 3 1985 ---- 85.60B ---- 85.60B 71.20 +16.50 54.70 7 1990 ---- 80.70B ---- 80.70B 66.40 +16.10 50.30 19 1995 ---- 75.80B ---- 75.80B 61.60 +15.50 46.10 4 2000 ---- 70.90B 41.70A 70.90B 56.80 +14.80 42.00 1 106 2005 ---- 66.00B 37.50A 66.00B 52.20 +14.20 38.00 1 4 2010 ---- 61.20B 33.40A 61.20B 47.60 +13.40 34.20 6 2015 ---- 56.50B 29.60A 56.50B 43.10 +12.40 30.70 15 2020 34.10 51.90B 26.00A 41.70B 38.80 +11.50 3 27.30 4 7 2025 ---- 51.20B 22.80A 47.40B 34.60 +10.30 83 24.30 133 88 2030 25.00 47.20B 19.90A 41.40B 30.70 +9.20 64 21.50 27 26 2035 ---- 43.40B 17.30A 38.90B 27.00 +8.10 18.90 9 5 2040 ---- 41.30B 15.00A 34.80B 23.60 +7.00 164 16.60 5 16 2045 ---- 37.80B 12.80A 31.00B 20.50 +6.00 3 14.50 5 8 2050 30.00 32.10 10.90A 16.30A 17.80 +5.20 137 12.60 352 393 2055 22.70 31.40B 9.20A 14.00A 15.30 +4.40 84 10.90 27 24 2060 8.50 28.50B 7.80A 12.00A 13.10 +3.60 10 9.50 55 59 2065 12.20 25.60B 6.50A 13.10B 11.10 +2.90 3 8.20 1 7 2070 17.50 23.00B 5.50A 10.60B 9.40 +2.40 62 7.00 2 13 2075 10.50 20.50B 4.60A 8.20A 7.90 +1.90 29 6.00 12 15 2080 9.90 18.20B 3.80A 8.00B 6.60 +1.40 32 5.20 6 13 2085 ---- 16.00B 3.20A 10.70B 5.50 +1.10 2 4.40 6 2090 5.00 14.00B 2.70A 5.40 4.50 +.70 27 3.80 1 3 2095 2.20 12.20B 2.20 7.30B 3.70 +.50 2 3.20 1 1 2100 4.60 10.60B 1.90A 3.60 3.10 +.40 33 2.70 137 34 2105 5.10 8.50B 1.60A 3.70B 2.50 +.20 29 2.30 1 2110 2.90 7.30B 1.40A 1.90A 2.10 +.20 66 1.90 110 122 2115 ---- 6.20B 1.20A 3.90B 1.70 +.10 1.60 1 2 2120 2.00 5.00B 1.00A 1.00A 1.50 +.10 2 1.40 2 2125 1.30 4.40B .90A 2.70B 1.20 UNCH 7 1.20 10 2130 2.50 3.80B .80A 1.00A 1.00 UNCH 1 1.00 18 2135 ---- 3.20B .70A 2.10B .90 UNCH .90 36 2140 .70 2.70B .60A 1.60B .70 UNCH 1 .70 1 2145 .50 2.20B .50 .60B .60 UNCH 10 .60 1 2150 1.50 2.00B .50 .60A .50 UNCH 39 .50 10 29 2155 ---- 1.70B ---- 1.10B .50 UNCH .50 2160 1.00 1.30B .30 .50 .40 UNCH 17 .40 2165 .50 1.20B .40A .40A .40 UNCH 25 .40 2 2170 .60 1.00B .40A .40A .30 UNCH 3 .30 1 3 2175 ---- .80B ---- .80B .30 UNCH .30 42 2180 .40 .70B .30A .50B .30 UNCH 1 .30 1 2185 ---- .60B ---- .60B .20 UNCH .20 2190 .40 .50B .30A .30A .20 UNCH 4 .20 6 2195 ---- .40B ---- .40B .20 UNCH .20 2200 ---- .30B ---- .30B .20 UNCH .20 5 2205 ---- .30B ---- .30B .20 UNCH .20 2210 ---- .20B ---- .20B .20 +.10 .10 2215 ---- .20B ---- .20B .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 944 901 1175 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 UNCH .10 9 9 1860 ---- ---- ---- ---- .10 UNCH .10 1865 .10 .10 .10 .10 .10 UNCH 10 .10 1870 .10 .10 .10 .10 .10 UNCH 20 .10 1875 ---- ---- ---- ---- .10 UNCH .10 206 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 7 1895 ---- ---- ---- ---- .10 UNCH .10 11 1900 ---- ---- .10A .10A .10 -.10 .20 12 18 1905 ---- ---- .10A .10A .10 -.10 .20 9 1910 ---- ---- .10A .10A .10 -.10 .20 1915 ---- ---- .10A .10A .10 -.10 .20 5 1920 ---- ---- .20A .20A .10 -.20 .30 1 1925 .20 .20 .20 .20 .10 -.20 10 .30 11 108 1930 ---- ---- .20A .20A .10 -.30 5 .40 10 1935 ---- ---- .20A .20A .10 -.30 .40 8 1940 ---- ---- .20A .20A .10 -.40 .50 9 1945 ---- ---- .20A .20A .10 -.50 1 .60 20 1950 ---- ---- .20A .20A .10 -.60 1 .70 1 31 1955 ---- ---- .30A .30A .10 -.70 .80 2 1960 ---- ---- .30A .30A .20 -.80 2 1.00 21 27 1965 ---- ---- .30A .30A .20 -1.00 1.20 20 1970 .30 .30 .30 .30 .30 -1.20 6 1.50 257 1975 .30 .40 .30 .40 .40 -1.40 4 1.80 22 40 1980 .50 .50 .50 .50 .40 -1.90 2 2.30 4 40 1985 ---- ---- .50A .50A .60 -2.20 2.80 120 1990 1.20 1.20 .60A 1.30B .70 -2.70 1 3.40 6 90 1995 1.00 2.20B .70A 1.00B .90 -3.20 5 4.10 120 2000 1.50 2.80B .80A 1.10 1.20 -3.80 52 5.00 44 40 2005 2.30 3.50B .90A 3.50B 1.50 -4.50 2 6.00 2 13 2010 3.20 3.40 1.10A 1.70A 1.90 -5.30 4 7.20 59 52 2015 3.40 5.50B 1.30A 5.50B 2.40 -6.30 1 8.70 2 5 2020 3.40 4.00 1.60A 3.20B 3.10 -7.20 9 10.30 9 13 2025 3.70 8.50B 1.90A 3.50A 3.90 -8.40 19 12.30 178 169 2030 7.10 7.10 2.40A 4.30A 5.00 -9.50 2 14.50 9 42 2035 6.30 12.90B 3.10A 5.70A 6.30 -10.60 20 16.90 2040 5.80 15.60B 4.00A 9.40B 7.90 -11.70 17 19.60 2 2045 13.20 18.50B 6.90A 18.40B 9.80 -12.70 3 22.50 2050 ---- ---- 8.40A 8.40A 12.10 -13.50 25.60 3 2055 12.00 25.10B 10.20A 15.30B 14.60 -14.30 15 28.90 15 2060 ---- ---- 12.30A 12.30A 17.40 -15.00 32.40 2065 18.40 18.40 14.60A 17.50A 20.40 -15.70 5 36.10 2070 ---- ---- 17.70A 17.70A 23.70 -16.30 40.00 2075 ---- ---- 20.40A 20.40A 27.20 -16.80 44.00 2 2080 ---- ---- 23.40A 23.40A 30.90 -17.20 48.10 2085 ---- ---- 26.60A 26.60A 34.80 -17.60 52.40 2090 ---- ---- 30.00A 30.00A 38.80 -17.90 56.70 2095 ---- ---- 33.70A 33.70A 43.00 -18.20 61.20 2100 ---- ---- 37.50A 37.50A 47.30 -18.40 65.70 2105 ---- ---- 41.40A 41.40A 51.80 -18.50 70.30 2110 ---- ---- 45.50A 45.50A 56.40 -18.50 74.90 2115 ---- ---- 49.80A 49.80A 61.00 -18.60 79.60 2120 ---- ---- 54.20A 54.20A 65.70 -18.60 84.30 2125 ---- ---- 58.50A 58.50A 70.50 -18.60 89.10 2130 ---- ---- 62.90A 62.90A 75.30 -18.70 94.00 2135 ---- ---- 67.40A 67.40A 80.10 -18.70 98.80 2140 ---- ---- 72.00A 72.00A 85.00 -18.70 103.70 2145 ---- ---- 76.70A 76.70A 89.90 -18.70 108.60 2150 ---- ---- 81.40A 81.40A 94.80 -18.70 113.50 2155 ---- ---- 86.10A 86.10A 99.70 -18.70 118.40 2160 ---- ---- 90.90A 90.90A 104.70 -18.70 123.40 2165 ---- ---- 95.70A 95.70A 109.60 -18.70 128.30 2170 ---- ---- 100.60A 100.60A 114.60 -18.70 133.30 2175 ---- ---- 105.40A 105.40A 119.60 -18.60 138.20 2180 ---- ---- 110.30A 110.30A 124.50 -18.70 143.20 2185 ---- ---- 115.20A 115.20A 129.50 -18.70 148.20 2190 ---- ---- 120.20A 120.20A 134.50 -18.60 153.10 2195 ---- ---- 125.10A 125.10A 139.50 -18.60 158.10 2200 ---- ---- 130.10A 130.10A 144.40 -18.70 163.10 2205 ---- ---- 135.00A 135.00A 149.40 -18.70 168.10 2210 ---- ---- 140.00A 140.00A 154.40 -18.70 173.10 2215 ---- ---- 145.00A 145.00A 159.40 -18.60 178.00 2220 ---- ---- 149.90A 149.90A 164.40 -18.60 183.00 2225 ---- ---- 154.90A 154.90A 169.40 -18.60 188.00 2230 ---- ---- 159.90A 159.90A 174.40 -18.60 193.00 2235 ---- ---- 164.90A 164.90A 179.40 -18.60 198.00 2240 ---- ---- 169.90A 169.90A 184.40 -18.60 203.00 2245 ---- ---- 174.90A 174.90A 189.30 -18.70 208.00 2250 ---- ---- 179.80A 179.80A 194.30 -18.70 213.00 2255 ---- ---- 184.80A 184.80A 199.30 -18.70 218.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216 391 1642 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 278.60B ---- 275.80B 265.70 +18.70 247.00 1795 ---- 273.70B ---- 273.70B 260.70 +18.70 242.00 1800 ---- 268.90B ---- 267.90B 255.70 +18.70 237.00 1805 ---- 263.70B ---- 263.70B 250.70 +18.70 232.00 1810 ---- 258.70B ---- 258.70B 245.70 +18.70 227.00 1815 ---- 253.60B ---- 252.80B 240.70 +18.70 222.00 1820 ---- 248.60B ---- 247.80B 235.70 +18.70 217.00 1825 ---- 245.30B ---- 245.30B 230.70 +18.70 212.00 1830 ---- 238.70B ---- 238.20B 225.70 +18.70 207.00 1835 ---- 235.30B ---- 235.30B 220.70 +18.70 202.00 1840 ---- 230.30B ---- 230.30B 215.70 +18.70 197.00 1845 ---- 225.30B ---- 225.30B 210.70 +18.60 192.10 1850 ---- 220.30B ---- 220.30B 205.70 +18.60 187.10 1855 ---- 215.30B ---- 215.30B 200.70 +18.60 182.10 1860 ---- 210.30B ---- 210.30B 195.70 +18.60 177.10 1865 ---- 205.30B ---- 205.30B 190.70 +18.60 172.10 1870 ---- 200.30B ---- 200.30B 185.70 +18.60 167.10 1875 ---- 195.30B ---- 195.30B 180.70 +18.60 162.10 1880 ---- 190.30B ---- 190.30B 175.70 +18.50 157.20 1885 ---- 185.30B ---- 185.30B 170.70 +18.50 152.20 1890 ---- 180.30B ---- 180.30B 165.70 +18.50 147.20 1895 ---- 175.30B ---- 175.30B 160.80 +18.50 142.30 1900 ---- 170.40B ---- 170.20B 155.80 +18.50 137.30 1905 ---- 165.40B ---- 165.30B 150.80 +18.50 132.30 2 1910 ---- 160.40B ---- 160.30B 145.80 +18.40 127.40 1915 ---- 155.40B ---- 155.30B 140.80 +18.40 122.40 1920 ---- 150.40B ---- 150.40B 135.80 +18.30 117.50 1925 ---- 145.40B ---- 145.30B 130.90 +18.30 112.60 1930 126.80 140.40B 126.80 122.70A 125.90 +18.20 1 107.70 1 1935 ---- 135.50B ---- 135.50B 120.90 +18.10 102.80 1940 ---- 130.50B ---- 130.50B 116.00 +18.00 98.00 1945 ---- 125.50B ---- 125.50B 111.00 +17.80 93.20 1950 ---- 120.60B ---- 120.60B 106.10 +17.70 88.40 1955 ---- 115.60B ---- 115.60B 101.20 +17.50 83.70 1 1960 ---- 110.70B ---- 110.70B 96.30 +17.30 79.00 1965 ---- 105.70B ---- 105.70B 91.50 +17.10 74.40 1970 ---- 100.80B ---- 100.80B 86.60 +16.80 69.80 1 1975 ---- 95.90B ---- 95.90B 81.90 +16.50 65.40 1980 ---- 91.10B ---- 91.10B 77.10 +16.10 61.00 4 4 1985 ---- 86.20B ---- 86.20B 72.50 +15.70 56.80 1 1990 ---- 81.40B ---- 81.40B 67.90 +15.30 52.60 4 4 1995 ---- 76.70B ---- 76.70B 63.30 +14.70 48.60 1 2000 ---- 72.00B ---- 72.00B 58.90 +14.20 44.70 5 2005 ---- 67.40B 40.80A 67.40B 54.60 +13.60 41.00 2 2010 52.10 62.80B 37.20A 48.10A 50.40 +12.90 1 37.50 23 2015 ---- 58.40B 33.70A 58.40B 46.40 +12.30 34.10 15 2020 ---- 54.10B 30.50A 54.10B 42.50 +11.50 20 31.00 20 10 2025 ---- 54.40B 27.60A 50.00B 38.80 +10.70 6 28.10 1 18 2030 42.00 51.00B 24.80A 33.40A 35.30 +9.90 6 25.40 25 35 2035 ---- 46.20B 22.30A 42.20B 32.00 +9.10 22.90 24 30 2040 33.60 45.10B 20.00A 27.30A 29.00 +8.40 8 20.60 25 40 2045 ---- 41.90B 17.90A 35.10B 26.10 +7.60 22 18.50 24 28 2050 19.30 38.80B 15.90A 31.70B 23.50 +6.90 1 16.60 26 47 2055 23.60 35.80B 14.10A 19.80A 21.10 +6.30 1 14.80 18 23 2060 27.20 33.00B 12.50A 22.80B 18.90 +5.70 12 13.20 5 27 2065 23.40 30.30B 11.10A 11.10A 16.90 +5.20 4 11.70 2 301 2070 12.60 27.70B 9.80A 16.70B 15.00 +4.60 15 10.40 1 11 2075 12.50 25.30B 8.60A 12.50A 13.40 +4.20 11 9.20 11 2080 11.20 21.50B 7.50A 10.80A 11.90 +3.80 50 8.10 5 30 2085 9.90 20.90B 6.60A 9.60A 10.50 +3.30 41 7.20 30 33 2090 13.70 18.90B 5.80A 14.10B 9.30 +3.00 5 6.30 1 2095 12.30 16.20B 5.00A 12.60B 8.20 +2.60 3 5.60 19 26 2100 7.40 15.30B 4.40A 8.20A 7.20 +2.30 20 4.90 14 2105 ---- 13.70B 3.90A 10.10B 6.40 +2.10 1 4.30 1 16 2110 3.60 12.20B 3.40 5.30A 5.60 +1.80 348 3.80 1 1 2115 5.40 10.00B 3.00A 8.00B 4.90 +1.60 1 3.30 101 2120 ---- 9.20B 2.60A 7.10B 4.30 +1.40 6 2.90 1 10 2125 5.50 8.50B 2.30A 3.60A 3.80 +1.20 2 2.60 2 2130 ---- 6.90B 2.10A 5.60B 3.30 +1.00 30 2.30 6 9 2135 ---- 6.40B 1.80A 5.00B 2.90 +.90 2.00 2140 3.30 5.60B 1.60A 2.50A 2.60 +.80 6 1.80 2 10 2145 ---- 4.70B 1.50A 3.90B 2.30 +.70 1.60 4 2150 ---- 4.10B 1.30A 3.50B 2.00 +.60 2 1.40 2 68 2155 ---- 3.70B ---- 3.10B 1.80 +.60 1.20 2 4 2160 ---- 3.20B ---- 2.80B 1.60 +.50 1.10 8 2165 ---- 3.00B ---- 2.50B 1.40 +.40 1.00 1 1 2170 ---- 2.60B ---- 2.20B 1.30 +.40 .90 1 2175 1.40 2.30B 1.40 1.40 1.10 +.30 1 .80 1 1 2180 ---- 1.90B ---- 1.80B 1.00 +.30 .70 20 20 2185 ---- 1.80B ---- 1.60B .90 +.30 .60 2190 ---- 1.60B ---- 1.40B .80 +.20 .60 6 6 2195 ---- 1.40B ---- 1.30B .80 +.30 .50 2200 ---- 1.30B ---- 1.30B .70 +.20 .50 2205 .60 1.10B .60 1.10B .60 +.20 3 .40 2210 ---- 1.00B ---- 1.00B .60 +.20 .40 1 2215 ---- .90B ---- .90B .50 +.20 .30 2220 ---- .80B ---- .80B .50 +.20 .30 2225 ---- .80B ---- .70B .40 +.10 .30 2230 ---- .70B ---- .70B .40 +.10 .30 2235 ---- .60B ---- .60B .40 +.20 .20 2240 ---- .60B ---- .60B .30 +.10 .20 2245 ---- .50B ---- .50B .30 +.10 .20 2250 ---- .50B ---- .50B .30 +.10 .20 2255 ---- .40B ---- .40B .30 +.10 .20 23 23 TOTAL EST.VOL VOLUME OPEN INT TOTAL 627 299 1031 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 20 20 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 3 3 1825 ---- ---- ---- ---- .10 UNCH .10 4 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- .10A .10A .10 -.10 .20 1855 ---- ---- .10A .10A .10 -.10 .20 1 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 37 1875 ---- ---- ---- ---- .10 -.10 .20 5 1880 ---- ---- .20A .20A .10 -.20 8 .30 1 44 1885 ---- ---- .20A .20A .10 -.20 .30 1890 ---- ---- .20A .20A .10 -.20 .30 1895 ---- ---- .20A .20A .10 -.20 .30 2 1900 ---- ---- .20A .20A .20 -.20 8 .40 2 14 1905 ---- ---- .20A .20A .20 -.20 .40 3 1910 ---- ---- .30A .30A .20 -.30 .50 5 1915 ---- ---- .30A .30A .20 -.30 .50 1920 ---- ---- .30A .30A .20 -.40 .60 9 69 1925 .20 .20 .20 .20 .20 -.50 3 .70 54 1930 ---- ---- .30A .30A .30 -.50 .80 3 1935 ---- ---- .40A .40A .30 -.60 .90 5 1940 ---- ---- .40A .40A .30 -.70 5 1.00 75 1945 .50 .60 .40A .50A .40 -.80 2 1.20 1 13 1950 ---- ---- .40A .40A .50 -.90 1.40 4 89 1955 .70 .70 .50A .60A .60 -1.10 10 1.70 14 1960 ---- ---- .50A .50A .70 -1.30 2.00 32 1965 ---- ---- .60A .60A .80 -1.60 2 2.40 11 1970 ---- ---- .70A .70A 1.00 -1.90 2.90 2 10 1975 ---- ---- .80A .80A 1.20 -2.20 9 3.40 1 11 1980 ---- ---- .90A .90A 1.50 -2.60 4.10 1 6 1985 ---- ---- 1.00A 1.00A 1.80 -3.00 6 4.80 3 16 1990 ---- ---- 1.20A 1.20A 2.20 -3.50 5.70 3 5 1995 ---- ---- 1.40A 1.40A 2.70 -4.00 6.70 21 12 2000 3.10 5.50B 1.60A 3.10A 3.20 -4.60 65 7.80 6 25 2005 4.80 6.60B 1.90A 3.40A 3.90 -5.10 2 9.00 1 7 2010 ---- ---- 2.30A 2.30A 4.70 -5.80 10.50 28 45 2015 ---- ---- 2.80A 2.80A 5.70 -6.50 1 12.20 1 1 2020 6.00 6.00 3.40A 7.60B 6.80 -7.20 6 14.00 30 15 2025 8.20 8.20 3.90A 7.40A 8.10 -8.00 37 16.10 2 5 2030 7.00 15.50B 4.80A 10.70B 9.60 -8.80 13 18.40 11 12 2035 10.50 11.00 5.80A 12.50B 11.30 -9.60 12 20.90 1 2040 15.00 20.60B 7.30A 12.80A 13.30 -10.30 59 23.60 2045 19.40 19.40 8.70A 12.50A 15.40 -11.10 29 26.50 2 2050 21.00 26.60B 12.60A 19.40B 17.80 -11.80 2 29.60 1 2055 21.00 29.80B 14.60A 16.60A 20.40 -12.40 8 32.80 2060 20.80 33.20B 16.90A 18.90A 23.20 -13.00 9 36.20 1 2065 26.30 26.30 19.30A 23.60A 26.20 -13.50 5 39.70 2070 30.10 30.10 21.90A 27.60A 29.30 -14.10 8 43.40 2075 ---- ---- 25.10A 25.10A 32.70 -14.50 47.20 2080 32.80 32.80 28.10A 37.80B 36.20 -14.90 1 51.10 2085 ---- ---- 31.20A 31.20A 39.80 -15.30 55.10 2090 39.70 39.70 34.50A 46.10B 43.60 -15.70 3 59.30 2095 ---- ---- 37.90A 37.90A 47.50 -16.00 63.50 2100 ---- ---- 41.50A 41.50A 51.50 -16.30 67.80 2105 ---- ---- 45.30A 45.30A 55.60 -16.60 72.20 2110 ---- ---- 49.10A 49.10A 59.80 -16.90 76.70 2115 ---- ---- 53.10A 53.10A 64.20 -17.00 81.20 2120 ---- ---- 57.20A 57.20A 68.60 -17.20 85.80 2125 ---- ---- 61.40A 61.40A 73.00 -17.50 90.50 2130 ---- ---- 65.70A 65.70A 77.60 -17.60 95.20 2135 ---- ---- 70.10A 70.10A 82.20 -17.70 99.90 2140 ---- ---- 74.50A 74.50A 86.80 -17.90 104.70 2145 ---- ---- 78.90A 78.90A 91.50 -18.00 109.50 2150 ---- ---- 83.40A 83.40A 96.20 -18.10 114.30 2155 ---- ---- 88.00A 88.00A 101.00 -18.20 119.20 2160 ---- ---- 92.60A 92.60A 105.80 -18.20 124.00 2165 ---- ---- 97.20A 97.20A 110.60 -18.30 128.90 2170 ---- ---- 101.90A 101.90A 115.50 -18.30 133.80 2175 ---- ---- 106.70A 106.70A 120.40 -18.30 138.70 2180 ---- ---- 111.40A 111.40A 125.30 -18.30 143.60 2185 ---- ---- 116.20A 116.20A 130.20 -18.30 148.50 2190 ---- ---- 121.10A 121.10A 135.10 -18.40 153.50 2195 ---- ---- 125.90A 125.90A 140.00 -18.40 158.40 2200 ---- ---- 130.80A 130.80A 144.90 -18.50 163.40 2205 ---- ---- 135.70A 135.70A 149.90 -18.40 168.30 2210 ---- ---- 140.50A 140.50A 154.80 -18.50 173.30 2215 ---- ---- 145.50A 145.50A 159.70 -18.50 178.20 2220 ---- ---- 150.40A 150.40A 164.70 -18.50 183.20 2225 ---- ---- 155.30A 155.30A 169.70 -18.50 188.20 2230 ---- ---- 160.20A 160.20A 174.60 -18.60 193.20 2235 ---- ---- 165.20A 165.20A 179.60 -18.50 198.10 2240 ---- ---- 170.10A 170.10A 184.60 -18.50 203.10 2245 ---- ---- 175.10A 175.10A 189.50 -18.60 208.10 2250 ---- ---- 180.10A 180.10A 194.50 -18.60 213.10 2255 ---- ---- 185.00A 185.00A 199.50 -18.60 218.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 150 678 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 278.60B ---- 277.80B 265.70 +18.70 247.00 1795 ---- 273.70B ---- 273.70B 260.70 +18.70 242.00 1800 ---- 270.30B ---- 270.20B 255.70 +18.70 237.00 1805 ---- 263.60B ---- 263.00B 250.70 +18.70 232.00 1810 ---- 258.60B ---- 258.30B 245.70 +18.70 227.00 1815 ---- 255.30B ---- 255.20B 240.70 +18.70 222.00 1820 ---- 250.30B ---- 250.30B 235.70 +18.60 217.10 1825 ---- 245.30B ---- 245.30B 230.70 +18.60 212.10 1830 ---- 240.30B ---- 240.30B 225.70 +18.60 207.10 1835 ---- 235.30B ---- 235.30B 220.70 +18.60 202.10 1840 ---- 230.30B ---- 230.30B 215.70 +18.60 197.10 1845 ---- 225.30B ---- 225.30B 210.70 +18.60 192.10 1850 ---- 220.30B ---- 220.30B 205.70 +18.60 187.10 1855 ---- 215.30B ---- 215.30B 200.70 +18.50 182.20 1860 ---- 210.30B ---- 210.30B 195.80 +18.60 177.20 1865 ---- 205.30B ---- 205.30B 190.80 +18.60 172.20 1870 ---- 200.30B ---- 200.30B 185.80 +18.60 167.20 1875 ---- 195.40B ---- 195.40B 180.80 +18.50 162.30 1880 ---- 190.40B ---- 190.40B 175.80 +18.50 157.30 1885 ---- 185.40B ---- 185.30B 170.80 +18.40 152.40 1890 ---- 180.40B ---- 180.30B 165.90 +18.50 147.40 1895 ---- 175.40B ---- 175.40B 160.90 +18.40 142.50 1900 ---- 170.40B ---- 170.40B 155.90 +18.30 137.60 1905 ---- 165.50B ---- 165.40B 151.00 +18.30 132.70 1910 ---- 160.50B ---- 160.50B 146.00 +18.20 127.80 1915 ---- 155.50B ---- 155.50B 141.10 +18.20 122.90 1 1920 ---- 150.60B ---- 150.60B 136.10 +18.00 118.10 1925 ---- 145.60B ---- 145.60B 131.20 +18.00 113.20 1930 ---- 140.60B ---- 140.60B 126.30 +17.90 108.40 1935 ---- 135.70B ---- 135.70B 121.40 +17.70 103.70 1940 ---- 130.80B ---- 130.80B 116.50 +17.50 99.00 1945 ---- 125.70B ---- 125.70B 111.60 +17.30 94.30 1950 ---- 120.90B ---- 120.90B 106.80 +17.10 89.70 1955 ---- 116.00B ---- 116.00B 102.00 +16.90 85.10 1 1960 ---- 111.10B ---- 111.10B 97.20 +16.60 80.60 1965 ---- 106.30B ---- 106.30B 92.50 +16.40 76.10 1970 ---- 101.50B ---- 101.50B 87.80 +16.00 71.80 1 1975 ---- 96.70B ---- 96.70B 83.20 +15.70 67.50 2 1980 ---- 91.90B ---- 91.90B 78.70 +15.40 63.30 2 1985 ---- 87.20B ---- 87.20B 74.20 +15.00 59.20 1990 ---- 82.60B ---- 82.60B 69.90 +14.60 55.30 1 1995 ---- 78.00B ---- 78.00B 65.60 +14.20 51.40 4 2000 ---- 73.50B 47.60A 73.50B 61.50 +13.80 47.70 1 2005 ---- 69.00B 44.00A 69.00B 57.40 +13.20 44.20 1 2010 ---- 64.70B 40.60A 64.70B 53.50 +12.70 40.80 2 2015 ---- 60.60B 37.40A 60.60B 49.80 +12.10 37.70 2020 45.20 61.10B 34.40A 56.30B 46.20 +11.50 42 34.70 20 62 2025 44.90 57.40B 31.50A 44.90 42.80 +11.00 1 31.80 1 2 2030 32.50 53.90B 28.90A 48.90B 39.50 +10.30 1 29.20 1 2035 ---- 50.50B 26.40A 45.50B 36.50 +9.80 26.70 2 2040 32.20 48.80B 24.20A 31.40A 33.60 +9.20 1 24.40 2045 ---- 45.60B 22.00A 39.20B 30.80 +8.50 22.30 1 2050 29.00 42.60B 20.10A 26.50A 28.30 +8.00 32 20.30 8 44 2055 26.30 39.70B 18.30A 33.60B 25.90 +7.40 40 18.50 5 2060 26.30 37.00B 16.60A 24.10A 23.70 +6.90 15 16.80 11 2065 ---- 34.30B 15.10A 28.60B 21.60 +6.30 15.30 2070 20.80 31.80B 13.70A 26.40B 19.70 +5.80 21 13.90 100 39 2075 18.60 29.50B 12.30A 20.10B 17.90 +5.30 210 12.60 16 2080 ---- 27.20B 11.10A 22.30B 16.30 +4.90 1 11.40 3 2085 ---- 25.10B 10.00A 20.50B 14.80 +4.50 10.30 5 2090 ---- 23.10B 9.00A 18.90B 13.40 +4.10 9.30 2095 ---- 21.20B 8.10A 17.30B 12.20 +3.80 8.40 41 2100 10.80 19.40B 7.30A 15.90B 11.00 +3.40 65 7.60 1 23 2105 ---- 17.70B 6.60A 14.50B 10.00 +3.20 6.80 1 6 2110 ---- 16.20B 5.90A 13.30B 9.00 +2.90 6.10 2 2115 ---- 14.70B 5.30A 12.10B 8.20 +2.70 5.50 2120 ---- 12.30B 4.80A 11.10B 7.40 +2.40 5.00 4 2125 ---- 11.10B 4.30A 10.10B 6.70 +2.20 4.50 14 2130 ---- 10.40B 3.90A 9.20B 6.00 +2.00 4.00 2 11 2135 6.20 9.40B 3.50A 5.10A 5.40 +1.80 5 3.60 5 2140 ---- 8.20B ---- 7.50B 4.90 +1.70 3.20 6 2145 ---- 7.70B ---- 6.80B 4.40 +1.50 2.90 1 2150 ---- 6.90B ---- 6.30B 4.00 +1.40 10 2.60 7 2155 ---- 6.20B ---- 5.70B 3.60 +1.20 2.40 1 2160 3.20 5.60B 3.20 3.20A 3.30 +1.20 3 2.10 22 45 2165 ---- 5.00B ---- 4.70B 3.00 +1.10 1.90 2170 ---- 4.40B ---- 4.30B 2.70 +.90 1.80 1 2175 ---- 4.10B ---- 3.90B 2.50 +.90 1.60 13 13 2180 ---- 3.70B ---- 3.50B 2.30 +.80 1.50 2185 1.60 3.30B 1.40A 1.40A 2.10 +.80 3 1.30 2190 ---- 3.00B ---- 3.00B 1.90 +.70 1 1.20 1 2195 ---- 2.80B ---- 2.80B 1.80 +.70 1.10 2200 ---- 2.60B ---- 2.50B 1.60 +.60 10 1.00 1 4 2205 1.00 2.30B 1.00 2.30B 1.50 +.50 1 1.00 2210 ---- 2.10B ---- 2.10B 1.40 +.50 .90 2215 ---- 2.00B ---- 1.90B 1.30 +.50 .80 2220 ---- 1.80B ---- 1.80B 1.20 +.50 4 .70 2225 ---- 1.70B ---- 1.70B 1.10 +.40 .70 2230 ---- ---- ---- .80A 1.00 ---- ---- 2235 ---- ---- ---- .80A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 466 169 392 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 -.10 1 .20 1 1805 ---- ---- ---- ---- .10 -.10 .20 1 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- .20A .20A .10 -.20 .30 2 1845 ---- ---- .20A .20A .10 -.20 .30 1 1850 ---- ---- ---- ---- .20 -.10 .30 1 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 -.10 .30 24 1865 ---- ---- .30A .30A .20 -.20 .40 1 1870 ---- ---- .30A .30A .20 -.20 .40 1875 ---- ---- .30A .30A .20 -.20 .40 1 1880 ---- ---- .30A .30A .30 -.20 .50 40 1885 ---- ---- .40A .40A .30 -.20 .50 1890 ---- ---- .40A .40A .30 -.30 .60 1 1895 ---- ---- .40A .40A .30 -.30 .60 1900 ---- ---- .40A .40A .40 -.30 .70 6 1905 .50 .50 .40A .50 .40 -.40 1 .80 5 1910 ---- ---- .50A .50A .40 -.50 .90 1915 ---- ---- .50A .50A .50 -.50 1.00 1920 ---- ---- .50A .50A .50 -.70 1.20 2 1925 ---- ---- .60A .60A .60 -.80 1.40 137 1930 ---- ---- .60A .60A .70 -.90 1.60 12 1935 ---- ---- .70A .70A .80 -1.00 1.80 1 1940 ---- ---- .80A .80A .90 -1.20 2.10 2 1945 ---- ---- .80A .80A 1.00 -1.40 2.40 2 1950 ---- ---- .90A .90A 1.20 -1.60 2.80 13 1955 ---- ---- 1.00A 1.00A 1.40 -1.80 3.20 6 1960 ---- ---- 1.20A 1.20A 1.60 -2.10 3.70 2 1965 2.60 2.60 1.30A 1.80A 1.90 -2.30 5 4.20 3 1970 ---- ---- 1.50A 1.50A 2.20 -2.70 4.90 9 1975 2.60 2.60 1.60A 2.60 2.60 -3.00 6 5.60 11 14 1980 ---- ---- 1.80A 1.80A 3.10 -3.30 6.40 1 2 1985 ---- ---- 2.10A 2.10A 3.60 -3.70 7.30 2 1990 ---- ---- 2.40A 2.40A 4.30 -4.00 8.30 17 18 1995 ---- ---- 2.80A 2.80A 5.00 -4.50 2 9.50 3 2000 5.50 8.40B 3.20A 5.50A 5.80 -5.00 7 10.80 4 37 2005 7.00 7.00 3.70A 6.40A 6.80 -5.50 5 12.30 7 2010 ---- ---- 4.30A 4.30A 7.90 -6.00 13.90 2015 ---- ---- 5.00A 5.00A 9.10 -6.60 15.70 2020 ---- ---- 5.80A 5.80A 10.60 -7.10 4 17.70 4 6 2025 ---- ---- 6.80A 6.80A 12.10 -7.80 19.90 2030 ---- ---- 7.50A 7.50A 13.90 -8.30 22.20 2035 ---- ---- 9.10A 9.10A 15.80 -8.90 2 24.70 2 2040 ---- ---- 10.80A 10.80A 17.90 -9.50 27.40 1 2045 ---- ---- 12.10A 12.10A 20.20 -10.10 30.30 2050 18.00 30.70B 13.80A 30.70B 22.60 -10.70 2 33.30 2055 ---- ---- 18.70A 18.70A 25.20 -11.30 36.50 2060 24.70 37.20B 21.00A 25.80A 28.00 -11.80 8 39.80 2065 ---- ---- 23.50A 23.50A 30.90 -12.30 43.20 2070 ---- ---- 26.10A 26.10A 34.00 -12.80 46.80 2075 ---- ---- 29.00A 29.00A 37.20 -13.30 50.50 2080 ---- ---- 32.20A 32.20A 40.60 -13.70 54.30 2085 ---- ---- 35.30A 35.30A 44.10 -14.10 58.20 2090 ---- ---- 38.50A 38.50A 47.70 -14.50 62.20 2095 ---- ---- 41.90A 41.90A 51.40 -14.90 66.30 2100 ---- ---- 45.40A 45.40A 55.30 -15.20 70.50 2105 ---- ---- 49.00A 49.00A 59.20 -15.50 74.70 2110 ---- ---- 52.80A 52.80A 63.30 -15.70 79.00 2115 ---- ---- 56.60A 56.60A 67.40 -16.00 83.40 2120 ---- ---- 60.50A 60.50A 71.60 -16.30 87.90 2125 ---- ---- 64.60A 64.60A 75.90 -16.40 92.30 2130 ---- ---- 68.70A 68.70A 80.20 -16.70 96.90 2135 ---- ---- 72.90A 72.90A 84.60 -16.90 101.50 2140 ---- ---- 77.10A 77.10A 89.10 -17.00 106.10 2145 ---- ---- 81.50A 81.50A 93.60 -17.20 110.80 2150 ---- ---- 85.90A 85.90A 98.20 -17.30 115.50 2155 ---- ---- 90.30A 90.30A 102.80 -17.40 120.20 2160 ---- ---- 94.70A 94.70A 107.50 -17.50 125.00 2165 ---- ---- 99.20A 99.20A 112.20 -17.60 129.80 2170 ---- ---- 103.80A 103.80A 116.90 -17.70 134.60 2175 ---- ---- 108.40A 108.40A 121.60 -17.80 139.40 2180 ---- ---- 113.00A 113.00A 126.40 -17.90 144.30 2185 ---- ---- 117.70A 117.70A 131.20 -18.00 149.20 2190 ---- ---- 122.40A 122.40A 136.10 -18.00 154.10 2195 ---- ---- 127.10A 127.10A 140.90 -18.10 159.00 2200 ---- ---- 131.90A 131.90A 145.80 -18.10 163.90 2205 ---- ---- 136.70A 136.70A 150.70 -18.10 168.80 2210 ---- ---- 141.50A 141.50A 155.50 -18.20 173.70 1 2215 ---- ---- 146.30A 146.30A 160.40 -18.20 178.60 2220 ---- ---- 151.20A 151.20A 165.30 -18.30 183.60 2225 ---- ---- 156.00A 156.00A 170.20 -18.30 188.50 2230 ---- ---- ---- 163.90A 175.20 ---- ---- 2235 ---- ---- ---- 168.70A 180.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 37 366 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 278.60B ---- 278.00B 265.70 +18.70 247.00 1795 ---- 274.20B ---- 274.20B 260.70 +18.70 242.00 1800 ---- 270.30B ---- 270.20B 255.70 +18.70 237.00 1805 ---- 265.30B ---- 265.30B 250.70 +18.60 232.10 1810 ---- 260.30B ---- 260.30B 245.70 +18.60 227.10 1815 ---- 255.30B ---- 255.30B 240.70 +18.60 222.10 1820 ---- 250.30B ---- 250.30B 235.70 +18.60 217.10 1825 ---- 245.30B ---- 245.30B 230.70 +18.60 212.10 1830 ---- 240.30B ---- 240.30B 225.70 +18.60 207.10 1835 ---- 235.30B ---- 235.30B 220.70 +18.60 202.10 1840 ---- 230.30B ---- 230.30B 215.80 +18.60 197.20 1845 ---- 225.30B ---- 225.30B 210.80 +18.60 192.20 1850 ---- 220.30B ---- 220.30B 205.80 +18.60 187.20 1855 ---- 215.30B ---- 215.30B 200.80 +18.60 182.20 1860 ---- 210.40B ---- 210.40B 195.80 +18.50 177.30 1865 ---- 205.40B ---- 205.40B 190.80 +18.50 172.30 1870 ---- 200.40B ---- 200.30B 185.80 +18.40 167.40 1875 ---- 195.40B ---- 195.30B 180.90 +18.50 162.40 1880 ---- 190.40B ---- 190.40B 175.90 +18.40 157.50 1885 ---- 185.40B ---- 185.40B 170.90 +18.30 152.60 1890 ---- 180.50B ---- 180.40B 166.00 +18.30 147.70 1895 ---- 175.50B ---- 175.40B 161.00 +18.20 142.80 1900 ---- 170.50B ---- 170.50B 156.10 +18.20 137.90 1905 ---- 165.60B ---- 165.60B 151.10 +18.10 133.00 1910 ---- 160.60B ---- 160.60B 146.20 +18.00 128.20 1915 ---- 155.60B ---- 155.60B 141.30 +17.90 123.40 1920 ---- 150.70B ---- 150.70B 136.40 +17.80 118.60 1925 ---- 145.80B ---- 145.80B 131.50 +17.70 113.80 1930 ---- 140.80B ---- 140.80B 126.60 +17.60 109.00 1935 ---- 135.90B ---- 135.90B 121.80 +17.50 104.30 1940 ---- 131.00B ---- 131.00B 116.90 +17.30 99.60 1945 ---- 126.10B ---- 126.10B 112.10 +17.10 95.00 1950 ---- 121.20B ---- 121.20B 107.40 +17.00 90.40 1955 ---- 116.40B ---- 116.40B 102.60 +16.70 85.90 1960 ---- 111.50B ---- 111.50B 97.90 +16.40 81.50 1965 ---- 106.70B ---- 106.70B 93.30 +16.20 77.10 1970 ---- 102.00B ---- 102.00B 88.70 +15.90 72.80 1975 ---- 97.20B ---- 97.20B 84.20 +15.60 68.60 1980 ---- 92.60B ---- 92.60B 79.80 +15.20 64.60 1985 ---- 87.90B ---- 87.90B 75.40 +14.80 60.60 1 1990 ---- 83.40B ---- 83.40B 71.20 +14.50 56.70 1 1995 ---- 78.90B ---- 78.90B 67.10 +14.10 53.00 2000 ---- 74.50B ---- 74.50B 63.10 +13.70 49.40 2005 ---- 70.20B ---- 70.20B 59.20 +13.20 46.00 2010 ---- 66.10B ---- 66.10B 55.40 +12.70 42.70 5 2015 ---- 62.10B ---- 62.10B 51.80 +12.20 39.60 2 3 2020 ---- 62.90B ---- 58.30B 48.40 +11.70 36.70 3 2025 50.90 59.80B 33.90A 33.90A 45.00 +11.10 3 33.90 1 5 2030 ---- 55.80B ---- 51.20B 41.90 +10.60 2 31.30 3 2035 31.30 52.50B 28.90A 28.90A 38.90 +10.00 1 28.90 21 21 2040 ---- 50.80B ---- 44.70B 36.00 +9.40 26.60 1 2045 ---- 46.30B ---- 41.80B 33.30 +8.80 24.50 1 3 2050 24.80 44.80B 22.50A 22.50A 30.80 +8.30 1 22.50 2 2 2055 ---- 42.00B ---- 36.30B 28.40 +7.80 20.60 2060 27.10 39.20B 27.10 24.90A 26.20 +7.30 3 18.90 1 2065 ---- 36.70B ---- 31.40B 24.10 +6.80 17.30 2070 ---- 34.20B ---- 29.10B 22.20 +6.40 15.80 1 1 2075 ---- 30.70B ---- 27.00B 20.40 +5.90 1 14.50 2 4 2080 17.60 29.60B 13.30A 25.10B 18.70 +5.50 3 13.20 2 53 2085 ---- 27.50B ---- 23.30B 17.20 +5.10 12.10 1 2 2090 14.90 25.50B 11.10A 11.10A 15.80 +4.80 3 11.00 5 2095 15.20 23.00B 15.20 13.70A 14.50 +4.50 4 10.00 3 2 2100 ---- 21.80B ---- 18.50B 13.30 +4.20 9.10 12 39 2105 ---- 19.30B ---- 17.10B 12.10 +3.80 8.30 1 2110 10.80 17.70B 7.60A 7.60A 11.10 +3.60 7 7.50 18 2115 ---- 17.00B ---- 14.50B 10.20 +3.30 6.90 2 2120 9.00 15.60B 6.30A 6.30A 9.30 +3.10 6 6.20 8 2125 ---- 13.90B ---- 12.40B 8.50 +2.80 5.70 20 64 2130 ---- 12.50B ---- 11.40B 7.80 +2.60 6 5.20 2 2135 ---- 11.40B ---- 10.50B 7.10 +2.40 6 4.70 2140 7.00 10.60B 7.00 7.50B 6.50 +2.20 1 4.30 5 2145 ---- 9.50B ---- 8.80B 6.00 +2.10 3.90 2150 ---- 8.60B ---- 8.10B 5.50 +2.00 3.50 1 9 2155 ---- 7.90B ---- 7.40B 5.00 +1.80 3.20 50 51 2160 ---- 7.10B ---- 6.80B 4.60 +1.70 2.90 5 2165 ---- 6.50B ---- 6.20B 4.20 +1.50 2.70 2170 5.20 5.90B 2.60A 3.70A 3.90 +1.40 12 2.50 12 2175 3.20 5.40B 3.20 2.40A 3.60 +1.30 40 2.30 2180 ---- 4.90B ---- 4.90B 3.30 +1.20 2.10 2185 ---- 4.50B ---- 4.50B 3.00 +1.10 1.90 5 5 2190 ---- 4.10B ---- 4.10B 2.80 +1.00 1.80 2195 ---- 3.80B ---- 3.80B 2.50 +.90 1.60 2200 3.00 3.50B 1.60 2.30A 2.30 +.80 6 1.50 1 9 2205 ---- 3.30B ---- 3.30B 2.20 +.80 1.40 1 1 2210 ---- 3.00B ---- 3.00B 2.00 +.70 1.30 1 1 2215 ---- 2.80B ---- 2.80B 1.80 +.60 1.20 2220 ---- 2.60B ---- 2.60B 1.70 +.60 1.10 2225 ---- 2.40B ---- 2.40B 1.60 +.60 1.00 2230 ---- ---- ---- 1.20A 1.40 ---- ---- 2235 ---- ---- ---- 1.10A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 127 348 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .20 -.10 .30 3 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- .30A .30A .20 -.20 .40 1850 .30 .30 .30 .30 .20 -.20 1 .40 1 1855 ---- ---- ---- ---- .30 -.10 .40 1860 ---- ---- .40A .40A .30 -.20 .50 29 29 1865 ---- ---- .40A .40A .30 -.20 .50 1870 ---- ---- .40A .40A .30 -.30 .60 21 1875 ---- ---- .40A .40A .30 -.30 .60 20 64 1880 ---- ---- .50A .50A .40 -.30 .70 1885 ---- ---- .50A .50A .40 -.40 .80 1890 ---- ---- .50A .50A .40 -.50 .90 5 5 1895 ---- ---- .50A .50A .50 -.50 1.00 1900 ---- ---- .60A .60A .50 -.60 1.10 4 1905 ---- ---- .60A .60A .60 -.60 1.20 1910 ---- ---- .60A .60A .70 -.70 1.40 1 1915 ---- ---- .70A .70A .80 -.70 1.50 1920 ---- ---- .70A .70A .90 -.80 2 1.70 2 1925 1.20 1.20 .80A 1.00A 1.00 -.90 2 1.90 1 1930 1.20 1.20 .90A 1.10A 1.10 -1.10 1 2.20 5 1935 ---- ---- .90A .90A 1.20 -1.30 2.50 1940 ---- ---- 1.00A 1.00A 1.40 -1.40 2.80 1 1945 ---- ---- 1.10A 1.10A 1.60 -1.50 2 3.10 4 1950 ---- ---- 1.30A 1.30A 1.80 -1.80 3.60 17 32 1955 ---- ---- 1.40A 1.40A 2.10 -1.90 4.00 1 1960 2.70 3.10B 1.60A 2.40 2.40 -2.20 3 4.60 2 9 1965 2.70 2.70 1.80A 2.80B 2.70 -2.50 1 5.20 1 1 1970 ---- ---- 2.00A 2.00A 3.10 -2.80 5.90 3 4 1975 ---- ---- 2.20A 2.20A 3.60 -3.10 6.70 1980 ---- ---- 2.60A 2.60A 4.20 -3.50 7.70 5 8 1985 ---- ---- 2.90A 2.90A 4.80 -3.90 8.70 1990 ---- ---- 3.30A 3.30A 5.60 -4.20 9.80 10 1995 8.50 8.50 3.70A 8.70B 6.50 -4.60 10 11.10 4 2000 7.70 7.70 4.30A 7.10A 7.40 -5.10 5 12.50 2005 ---- ---- 4.90A 4.90A 8.60 -5.50 14.10 5 2010 ---- ---- 5.60A 5.60A 9.80 -6.00 15.80 2 2 2015 ---- ---- 6.40A 6.40A 11.20 -6.50 17.70 2020 11.90 12.80 7.30A 11.90A 12.70 -7.00 4 19.70 1 4 2025 13.80 13.80 8.40A 13.50A 14.40 -7.60 10 22.00 10 3 2030 14.30 21.90B 9.60A 21.90B 16.20 -8.10 1 24.30 9 5 2035 15.70 15.70 11.10A 19.30B 18.20 -8.70 2 26.90 2040 ---- ---- 12.30A 12.30A 20.30 -9.30 29.60 2045 ---- ---- 13.90A 13.90A 22.60 -9.80 32.40 2050 20.90 33.10B 16.00A 33.10B 25.10 -10.30 57 35.40 2055 ---- ---- 20.90A 20.90A 27.70 -10.90 38.60 2060 25.70 39.60B 23.20A 39.50B 30.50 -11.40 4 41.90 2065 27.30 43.00B 25.80A 43.00B 33.40 -11.90 3 45.30 2070 30.10 46.60B 28.40A 34.20A 36.50 -12.30 6 48.80 2075 ---- ---- 31.30A 31.30A 39.70 -12.70 52.40 2080 ---- ---- 34.70A 34.70A 43.00 -13.20 56.20 2085 45.60 45.60 37.70A 43.70A 46.40 -13.60 1 60.00 2090 ---- ---- 40.90A 40.90A 50.00 -13.90 63.90 2095 ---- ---- 44.30A 44.30A 53.70 -14.20 67.90 2100 ---- ---- 47.70A 47.70A 57.50 -14.50 72.00 2105 ---- ---- 51.30A 51.30A 61.40 -14.80 76.20 2110 ---- ---- 55.00A 55.00A 65.30 -15.10 80.40 2115 ---- ---- 58.80A 58.80A 69.40 -15.30 84.70 2120 ---- ---- 62.60A 62.60A 73.50 -15.60 89.10 2125 ---- ---- 66.60A 66.60A 77.70 -15.80 93.50 2130 ---- ---- 70.60A 70.60A 82.00 -16.00 98.00 2135 ---- ---- 74.70A 74.70A 86.30 -16.20 102.50 2140 ---- ---- 78.90A 78.90A 90.70 -16.40 107.10 2145 ---- ---- 83.20A 83.20A 95.10 -16.60 111.70 2150 ---- ---- 87.50A 87.50A 99.60 -16.80 116.40 2155 ---- ---- 91.90A 91.90A 104.20 -16.90 121.10 2160 ---- ---- 96.30A 96.30A 108.70 -17.10 125.80 2165 ---- ---- 100.70A 100.70A 113.40 -17.10 130.50 2170 ---- ---- 105.20A 105.20A 118.00 -17.30 135.30 2175 ---- ---- 109.70A 109.70A 122.70 -17.40 140.10 2180 ---- ---- 114.30A 114.30A 127.40 -17.50 144.90 2185 ---- ---- 118.90A 118.90A 132.10 -17.60 149.70 2190 ---- ---- 123.50A 123.50A 136.90 -17.60 154.50 2195 ---- ---- 128.20A 128.20A 141.70 -17.70 159.40 2200 ---- ---- 132.90A 132.90A 146.40 -17.90 164.30 2205 ---- ---- 137.60A 137.60A 151.30 -17.90 169.20 2210 ---- ---- 142.30A 142.30A 156.10 -18.00 174.10 2215 ---- ---- 147.10A 147.10A 160.90 -18.10 179.00 2220 ---- ---- 151.90A 151.90A 165.80 -18.10 183.90 2225 ---- ---- 156.70A 156.70A 170.60 -18.20 188.80 2230 ---- ---- ---- 164.60A 175.50 ---- ---- 2235 ---- ---- ---- 169.40A 180.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 104 229 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 279.20B ---- 279.20B 265.70 +18.70 247.00 1795 ---- 275.30B ---- 275.20B 260.70 +18.60 242.10 1800 ---- 270.30B ---- 270.30B 255.70 +18.60 237.10 1805 ---- 265.30B ---- 265.30B 250.70 +18.60 232.10 1810 ---- 260.30B ---- 260.30B 245.70 +18.60 227.10 1815 ---- 255.30B ---- 255.30B 240.70 +18.60 222.10 1820 ---- 250.30B ---- 250.30B 235.80 +18.70 217.10 1825 ---- 245.30B ---- 245.30B 230.80 +18.60 212.20 1830 ---- 240.30B ---- 240.30B 225.80 +18.60 207.20 1835 ---- 235.30B ---- 235.30B 220.80 +18.60 202.20 1840 ---- 230.30B ---- 230.30B 215.80 +18.50 197.30 1845 ---- 225.30B ---- 225.30B 210.80 +18.50 192.30 1850 ---- 220.30B ---- 220.30B 205.90 +18.50 187.40 1855 ---- 215.40B ---- 215.30B 200.90 +18.50 182.40 1860 ---- 210.40B ---- 210.30B 195.90 +18.40 177.50 1865 ---- 205.40B ---- 205.30B 190.90 +18.40 172.50 1870 ---- 200.40B ---- 200.40B 186.00 +18.40 167.60 1875 ---- 195.40B ---- 195.40B 181.00 +18.30 162.70 1880 ---- 190.50B ---- 190.40B 176.10 +18.30 157.80 1885 ---- 185.50B ---- 185.50B 171.10 +18.20 152.90 1890 ---- 180.50B ---- 180.50B 166.20 +18.20 148.00 1895 ---- 175.60B ---- 175.60B 161.30 +18.10 143.20 1900 ---- 170.60B ---- 170.60B 156.30 +18.00 138.30 1905 ---- 165.70B ---- 165.70B 151.40 +17.90 133.50 1910 ---- 160.70B ---- 160.70B 146.60 +17.90 128.70 1915 ---- 155.80B ---- 155.80B 141.70 +17.70 124.00 1920 ---- 150.90B ---- 150.90B 136.80 +17.50 119.30 1925 ---- 146.00B ---- 146.00B 132.00 +17.40 114.60 1930 ---- 141.10B ---- 141.10B 127.20 +17.30 109.90 1935 ---- 136.20B ---- 136.20B 122.40 +17.10 105.30 1940 ---- 131.30B ---- 131.30B 117.70 +17.00 100.70 1945 ---- 126.40B ---- 126.40B 113.00 +16.80 96.20 1950 ---- 121.60B ---- 121.60B 108.30 +16.50 91.80 1955 ---- 116.80B ---- 116.80B 103.70 +16.30 87.40 1960 ---- 112.10B ---- 112.10B 99.10 +16.00 83.10 1965 ---- 107.30B ---- 107.30B 94.60 +15.80 78.80 1970 ---- 102.60B ---- 102.60B 90.10 +15.40 74.70 1975 ---- 98.00B ---- 98.00B 85.80 +15.20 70.60 1980 ---- 93.40B ---- 93.40B 81.50 +14.80 66.70 1985 ---- 88.90B ---- 88.90B 77.30 +14.50 62.80 1990 ---- 84.40B ---- 84.40B 73.20 +14.10 59.10 2 2 1995 ---- 80.10B ---- 80.10B 69.20 +13.70 1 55.50 1 1 2000 ---- 76.00B ---- 76.00B 65.30 +13.20 52.10 2 2005 ---- 72.10B ---- 72.10B 61.60 +12.80 48.80 1 2010 ---- 68.20B ---- 68.20B 58.00 +12.40 45.60 2015 ---- 64.50B ---- 64.50B 54.60 +12.00 42.60 2020 ---- 64.90B 39.70A 60.90B 51.20 +11.40 39.80 2 2025 ---- 61.50B ---- 57.50B 48.00 +11.00 37.00 2030 ---- 58.20B 34.40A 54.20B 45.00 +10.50 34.50 3 4 2035 ---- 55.00B ---- 51.00B 42.00 +10.00 32.00 1 2 2040 ---- 52.50B ---- 47.90B 39.20 +9.50 29.70 3 2045 ---- 49.00B ---- 45.10B 36.60 +9.00 27.60 3 2050 30.20 46.10B 30.20 42.30B 34.10 +8.50 1 25.60 1 6 2055 ---- 43.40B ---- 39.70B 31.70 +8.00 23.70 1 1 2060 ---- 40.90B ---- 37.20B 29.50 +7.60 21.90 7 2065 32.80 38.40B 32.80 26.10A 27.40 +7.10 27 20.30 1 2070 ---- 36.00B ---- 32.60B 25.50 +6.70 18.80 5 2075 ---- 33.70B ---- 30.50B 23.70 +6.40 17.30 5 21 2080 ---- 31.60B ---- 28.60B 22.00 +6.00 16.00 2 7 2085 ---- 29.50B ---- 26.70B 20.40 +5.60 14.80 6 16 2090 14.40 28.00B 14.40 24.90B 18.90 +5.30 5 13.60 25 40 2095 ---- 25.70B ---- 23.30B 17.50 +5.00 12.50 2100 ---- 23.90B ---- 21.70B 16.20 +4.70 11.50 7 10 2105 ---- 22.30B ---- 20.30B 15.00 +4.40 10.60 2110 ---- 20.70B ---- 18.90B 13.90 +4.10 9.80 2115 ---- 19.20B ---- 17.60B 12.80 +3.80 9.00 2 2 2120 ---- 17.70B ---- 16.40B 11.80 +3.60 8.20 2125 ---- 16.40B ---- 15.30B 10.90 +3.30 7.60 2130 ---- 15.20B ---- 14.20B 10.10 +3.20 6.90 2135 10.50 14.00B 6.50A 6.50A 9.30 +2.90 1 6.40 2 2 2140 ---- 12.90B ---- 12.30B 8.60 +2.70 5.90 2145 9.70 11.90B 9.70 11.40B 8.00 +2.60 8 5.40 7 2150 ---- 11.00B ---- 10.60B 7.40 +2.50 1 4.90 1 2155 ---- 10.10B ---- 9.80B 6.80 +2.30 4.50 2160 ---- 9.30B ---- 9.00B 6.30 +2.10 4.20 2165 ---- 8.50B ---- 8.40B 5.90 +2.10 3.80 2170 ---- 8.20B ---- 7.80B 5.40 +1.90 3 3.50 7 2175 ---- 7.30B ---- 7.20B 5.00 +1.70 1 3.30 2180 ---- 6.80B ---- 6.80B 4.70 +1.70 3.00 2185 3.40 6.30B 3.40 3.00A 4.40 +1.60 5 2.80 2190 ---- 5.90B ---- 5.90B 4.10 +1.50 2.60 2195 ---- 5.50B ---- 5.50B 3.80 +1.40 2.40 2200 ---- 5.10B ---- 5.10B 3.50 +1.30 2.20 2205 ---- 4.80B ---- 4.80B 3.30 +1.20 2.10 2210 ---- 4.40B ---- 4.40B 3.10 +1.20 1.90 2215 ---- 4.10B ---- 4.10B 2.90 +1.10 1.80 2220 ---- 3.80B ---- 3.80B 2.70 +1.00 1.70 2225 2.30 3.60B 2.30 2.80B 2.50 +.90 5 1.60 2230 ---- ---- ---- 1.70A 2.30 ---- ---- 2235 ---- ---- ---- 1.60A 2.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 58 153 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- .30A .30A .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- .40A .40A .30 -.20 .50 1 1835 ---- ---- .40A .40A .30 -.20 .50 1 1840 ---- ---- .40A .40A .30 -.20 .50 1845 ---- ---- .40A .40A .40 -.20 .60 1850 ---- ---- .50A .50A .40 -.20 .60 1855 ---- ---- .50A .50A .40 -.30 .70 1860 ---- ---- .50A .50A .40 -.30 .70 1865 ---- ---- .50A .50A .50 -.30 .80 1 1870 ---- ---- .60A .60A .50 -.40 .90 2 2 1875 ---- ---- .60A .60A .60 -.30 8 .90 7 1880 ---- ---- .60A .60A .60 -.40 1.00 1885 ---- ---- .70A .70A .70 -.50 1.20 1890 ---- ---- .70A .70A .70 -.60 5 1.30 5 1895 ---- ---- .80A .80A .80 -.60 1.40 1900 ---- ---- .80A .80A .90 -.70 8 1.60 21 1905 ---- ---- .90A .90A 1.00 -.80 5 1.80 6 1910 ---- ---- .90A .90A 1.10 -.90 2.00 1915 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 1 1920 ---- ---- 1.10A 1.10A 1.40 -1.10 2.50 1925 ---- ---- 1.20A 1.20A 1.50 -1.30 10 2.80 1930 ---- ---- 1.30A 1.30A 1.70 -1.40 3.10 1 1935 ---- ---- 1.50A 1.50A 1.90 -1.60 3.50 1940 ---- ---- 1.60A 1.60A 2.20 -1.70 3.90 1945 ---- ---- 1.80A 1.80A 2.50 -1.90 4.40 10 1950 ---- ---- 2.00A 2.00A 2.80 -2.20 10 5.00 14 1955 ---- ---- 2.20A 2.20A 3.20 -2.40 5.60 1960 ---- ---- 2.40A 2.40A 3.60 -2.60 6.20 1965 ---- ---- 2.70A 2.70A 4.10 -2.90 7.00 1 3 1970 ---- ---- 2.90A 2.90A 4.60 -3.20 7.80 1 1975 ---- ---- 3.30A 3.30A 5.20 -3.60 8.80 1980 ---- ---- 3.90A 3.90A 5.90 -3.90 9.80 1985 ---- ---- 4.30A 4.30A 6.70 -4.30 11.00 6 6 1990 ---- ---- 4.60A 4.60A 7.60 -4.60 12.20 3 6 1995 ---- ---- 5.50A 5.50A 8.60 -5.00 1 13.60 2000 ---- ---- 6.20A 6.20A 9.70 -5.50 15.20 3 3 2005 ---- ---- 6.90A 6.90A 11.00 -5.90 16.90 2010 ---- ---- 7.50A 7.50A 12.40 -6.30 18.70 2015 ---- ---- 8.80A 8.80A 13.90 -6.80 20.70 2020 14.30 15.60 9.80A 14.80A 15.60 -7.20 11 22.80 15 15 2025 ---- ---- 11.20A 11.20A 17.40 -7.70 25.10 1 2030 ---- ---- 12.60A 12.60A 19.30 -8.20 27.50 3 7 2035 ---- ---- 14.10A 14.10A 21.40 -8.60 30.00 2040 ---- ---- 15.70A 15.70A 23.60 -9.10 32.70 1 1 2045 ---- ---- 17.60A 17.60A 25.90 -9.70 35.60 2050 24.00 36.20B 19.50A 29.10B 28.40 -10.20 12 38.60 2055 31.20 31.20 24.10A 29.90A 31.00 -10.70 4 41.70 2060 ---- ---- 26.60A 26.60A 33.80 -11.10 44.90 2065 ---- ---- 29.20A 29.20A 36.70 -11.50 48.20 2070 ---- ---- 31.90A 31.90A 39.80 -11.90 51.70 2075 ---- ---- 34.80A 34.80A 42.90 -12.30 55.20 1 2080 ---- ---- 37.70A 37.70A 46.20 -12.70 58.90 2085 ---- ---- 40.80A 40.80A 49.60 -13.00 62.60 2090 ---- ---- 44.00A 44.00A 53.10 -13.40 66.50 2095 ---- ---- 47.30A 47.30A 56.70 -13.70 70.40 2100 ---- ---- 50.70A 50.70A 60.40 -14.00 74.40 2105 ---- ---- 54.20A 54.20A 64.20 -14.30 78.50 2110 ---- ---- 57.80A 57.80A 68.10 -14.50 82.60 2115 ---- ---- 61.50A 61.50A 72.00 -14.80 86.80 2120 ---- ---- 65.30A 65.30A 76.00 -15.10 91.10 2125 ---- ---- 69.20A 69.20A 80.10 -15.30 95.40 2130 ---- ---- 73.10A 73.10A 84.30 -15.50 99.80 2135 ---- ---- 77.20A 77.20A 88.50 -15.70 104.20 2140 ---- ---- 81.30A 81.30A 92.80 -15.80 108.60 2145 ---- ---- 85.40A 85.40A 97.10 -16.10 113.20 2150 ---- ---- 89.60A 89.60A 101.50 -16.20 117.70 2155 ---- ---- 93.90A 93.90A 105.90 -16.40 122.30 2160 ---- ---- 98.30A 98.30A 110.40 -16.50 126.90 2165 ---- ---- 102.70A 102.70A 114.90 -16.70 131.60 2170 ---- ---- 107.10A 107.10A 119.50 -16.80 136.30 2175 ---- ---- 111.50A 111.50A 124.10 -16.90 141.00 2180 ---- ---- 116.00A 116.00A 128.80 -16.90 145.70 2185 ---- ---- 120.50A 120.50A 133.40 -17.10 150.50 2190 ---- ---- 125.00A 125.00A 138.10 -17.20 155.30 2195 ---- ---- 129.60A 129.60A 142.80 -17.30 160.10 2200 ---- ---- 134.20A 134.20A 147.60 -17.30 164.90 2205 ---- ---- 138.90A 138.90A 152.30 -17.50 169.80 2210 ---- ---- 143.50A 143.50A 157.10 -17.50 174.60 2215 ---- ---- 148.20A 148.20A 161.90 -17.60 179.50 2220 ---- ---- 153.00A 153.00A 166.70 -17.70 184.40 2225 ---- ---- 157.70A 157.70A 171.50 -17.80 189.30 2230 ---- ---- ---- 165.70A 176.30 ---- ---- 2235 ---- ---- ---- 170.50A 181.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 34 115 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- 278.50B ---- 277.00B 265.70 +18.70 247.00 1795 ---- 273.50B ---- 272.00B 260.70 +18.60 242.10 1800 ---- 268.90B ---- 268.70B 255.70 +18.60 237.10 1805 ---- 263.60B ---- 263.10B 250.70 +18.60 232.10 1810 ---- 258.60B ---- 258.10B 245.80 +18.70 227.10 1815 ---- 253.60B ---- 250.70B 240.80 +18.60 222.20 1820 ---- 248.60B ---- 246.30B 235.80 +18.60 217.20 1825 ---- 245.30B ---- 245.30B 230.80 +18.60 212.20 1830 ---- 238.60B ---- 235.70B 225.80 +18.50 207.30 1835 ---- 233.60B ---- 232.10B 220.90 +18.60 202.30 1840 ---- 228.70B ---- 228.20B 215.90 +18.50 197.40 1845 ---- 223.70B ---- 223.20B 210.90 +18.50 192.40 1850 ---- 220.40B ---- 220.30B 205.90 +18.40 187.50 1855 ---- 213.70B ---- 210.90B 201.00 +18.40 182.60 1860 ---- 208.80B ---- 208.30B 196.00 +18.40 177.60 1865 ---- 203.90B ---- 203.40B 191.10 +18.40 172.70 1870 ---- 198.90B ---- 197.80B 186.10 +18.30 167.80 1875 ---- 195.50B ---- 195.50B 181.20 +18.30 162.90 1880 ---- 189.00B ---- 188.00B 176.20 +18.10 158.10 1885 ---- 184.10B ---- 183.60B 171.30 +18.10 153.20 1890 ---- 179.10B ---- 178.00B 166.40 +18.00 148.40 1895 ---- 174.20B ---- 173.70B 161.50 +18.00 143.50 1900 ---- 170.70B ---- 170.70B 156.60 +17.90 138.70 1905 ---- 164.30B ---- 163.20B 151.70 +17.70 134.00 1910 ---- 159.40B ---- 158.30B 146.90 +17.70 129.20 1915 ---- 154.50B ---- 153.40B 142.00 +17.50 124.50 1920 ---- 149.60B ---- 148.50B 137.20 +17.40 119.80 1925 ---- 146.10B ---- 146.10B 132.40 +17.20 115.20 1930 ---- 139.90B ---- 138.80B 127.60 +17.00 110.60 1935 ---- 135.00B ---- 134.00B 122.90 +16.90 106.00 1940 ---- 130.20B ---- 129.20B 118.20 +16.70 101.50 1945 ---- 125.40B ---- 124.50B 113.50 +16.40 97.10 1950 ---- 121.90B ---- 121.90B 108.90 +16.20 92.70 1955 ---- 115.90B ---- 115.00B 104.40 +16.00 88.40 1960 ---- 111.20B ---- 111.20B 99.90 +15.80 84.10 1965 ---- 107.00B ---- 107.00B 95.50 +15.50 80.00 1970 ---- 102.50B ---- 102.50B 91.10 +15.20 75.90 1975 ---- 98.50B ---- 98.40B 86.90 +15.00 71.90 1980 ---- 94.00B ---- 94.00B 82.70 +14.60 68.10 1985 ---- 89.60B ---- 89.60B 78.60 +14.30 64.30 1990 ---- 85.50B ---- 85.50B 74.60 +13.90 60.70 1995 ---- 81.40B ---- 81.40B 70.70 +13.50 57.20 2 2000 ---- 77.40B ---- 77.40B 66.90 +13.10 53.80 2005 ---- 73.60B 50.50A 73.60B 63.30 +12.70 50.60 2010 ---- 69.80B 47.40A 69.80B 59.70 +12.20 47.50 2015 ---- 66.20B 44.40A 66.20B 56.30 +11.80 44.50 2020 ---- 66.60B 41.60A 62.70B 53.00 +11.30 41.70 1 2025 ---- 63.30B 38.90A 59.30B 49.80 +10.80 39.00 1 2030 ---- 60.00B ---- 56.10B 46.80 +10.40 36.40 2035 ---- 57.50B ---- 52.90B 44.00 +10.00 34.00 2040 33.60 53.80B 31.70A 50.00B 41.20 +9.40 9 31.80 2045 ---- 50.90B ---- 47.10B 38.60 +9.00 29.60 2050 ---- 50.00B ---- 44.40B 36.10 +8.50 27.60 1 2055 ---- 47.30B ---- 41.80B 33.80 +8.10 25.70 3 3 2060 ---- 44.60B ---- 39.30B 31.60 +7.70 23.90 2065 35.10 40.90B 35.10 28.20A 29.50 +7.30 7 22.20 7 7 2070 30.00 39.60B 28.00 30.00 27.50 +6.90 3 20.60 2075 ---- 37.30B ---- 32.60B 25.60 +6.50 19.10 2080 ---- 35.10B ---- 30.60B 23.90 +6.20 17.70 2085 ---- 32.90B ---- 28.80B 22.20 +5.80 16.40 2090 ---- 29.90B ---- 27.00B 20.70 +5.50 15.20 2095 ---- 28.00B ---- 25.30B 19.20 +5.10 14.10 2100 16.60 26.20B 16.60 23.70B 17.90 +4.90 1 13.00 2 1 2105 ---- 24.10B ---- 22.20B 16.60 +4.50 12.10 1 2 2110 ---- 23.60B ---- 20.70B 15.40 +4.30 11.10 2115 ---- 22.00B ---- 19.30B 14.30 +4.00 10.30 1 1 2120 ---- 20.50B ---- 18.00B 13.30 +3.80 9.50 2125 ---- 19.10B ---- 16.80B 12.40 +3.60 8.80 1 2130 ---- 16.90B ---- 15.80B 11.50 +3.40 8.10 2135 ---- 16.50B ---- 14.70B 10.70 +3.20 7.50 2140 ---- 15.30B ---- 13.70B 9.90 +3.00 6.90 2145 ---- 13.40B ---- 12.80B 9.20 +2.80 6.40 2150 7.70 12.40B 7.70 12.00B 8.60 +2.70 10 5.90 2 2 2155 ---- 11.50B ---- 11.10B 8.00 +2.50 5.50 2160 ---- 10.70B ---- 10.40B 7.40 +2.40 5.00 2165 ---- 10.30B ---- 9.70B 6.90 +2.20 4.70 2170 ---- 9.50B ---- 9.00B 6.40 +2.10 4.30 2175 ---- 8.80B ---- 8.40B 6.00 +2.00 4.00 2180 ---- 8.10B ---- 7.90B 5.60 +1.90 3.70 2185 5.20 7.50B 3.60A 3.60A 5.20 +1.80 4 3.40 2190 ---- 7.00B ---- 6.90B 4.90 +1.80 3.10 2195 ---- 6.50B ---- 6.50B 4.50 +1.60 2.90 2200 ---- 6.00B ---- 6.00B 4.20 +1.50 2.70 2205 ---- 5.60B ---- 5.60B 3.90 +1.40 2.50 2210 ---- 5.30B ---- 5.30B 3.70 +1.40 2.30 2215 ---- 5.00B ---- 5.00B 3.40 +1.20 2.20 2220 ---- 4.70B ---- 4.70B 3.20 +1.20 2.00 2225 3.30 4.40B 2.10A 4.40B 3.00 +1.10 6 1.90 2 2 2230 ---- ---- ---- 2.10A 2.80 ---- ---- 2235 ---- ---- ---- 2.00A 2.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 18 24 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- .40A .40A .40 -.10 .50 1 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- .40A .40A .40 -.20 .60 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .50 -.20 .70 1845 ---- ---- .50A .50A .50 -.20 .70 1850 ---- ---- .50A .50A .50 -.30 .80 1855 ---- ---- .50A .50A .60 -.30 .90 1860 ---- ---- .60A .60A .60 -.30 .90 1865 ---- ---- .60A .60A .60 -.40 1.00 4 1870 ---- ---- .60A .60A .70 -.40 1.10 1875 ---- ---- .70A .70A .80 -.40 1.20 1880 ---- ---- .70A .70A .80 -.50 1.30 1885 ---- ---- .80A .80A .90 -.60 1.50 4 1890 ---- ---- .80A .80A 1.00 -.60 1.60 1895 ---- ---- .90A .90A 1.10 -.70 1.80 1900 ---- ---- 1.00A 1.00A 1.20 -.80 2.00 1905 ---- ---- 1.10A 1.10A 1.30 -.90 2.20 1910 ---- ---- 1.10A 1.10A 1.40 -1.10 2.50 1915 ---- ---- 1.30A 1.30A 1.60 -1.20 2.80 1920 2.10 2.10 1.40A 1.70A 1.80 -1.30 1 3.10 1925 ---- ---- 1.50A 1.50A 2.00 -1.40 3.40 1930 ---- ---- 1.60A 1.60A 2.20 -1.60 3.80 1 1935 ---- ---- 1.80A 1.80A 2.40 -1.80 4.20 1940 ---- ---- 2.00A 2.00A 2.70 -2.00 4.70 1 1 1945 ---- ---- 2.20A 2.20A 3.10 -2.20 5.30 1950 ---- ---- 2.50A 2.50A 3.50 -2.40 5.90 2 1 1955 ---- ---- 2.70A 2.70A 3.90 -2.60 6.50 1960 ---- ---- 3.00A 3.00A 4.40 -2.90 7.30 1965 ---- ---- 3.30A 3.30A 5.00 -3.10 8.10 50 1970 ---- ---- 3.70A 3.70A 5.60 -3.40 9.00 1975 ---- ---- 4.10A 4.10A 6.40 -3.70 10.10 3 1980 ---- ---- 4.60A 4.60A 7.20 -4.00 11.20 1985 ---- ---- 5.10A 5.10A 8.10 -4.30 12.40 1 1 1990 ---- ---- 5.70A 5.70A 9.10 -4.70 13.80 1995 8.50 13.00B 6.60A 13.00B 10.20 -5.10 3 15.30 6 2 2000 10.40 14.60B 7.40A 12.20B 11.40 -5.50 17 16.90 2 2 2005 ---- ---- 8.30A 8.30A 12.70 -5.90 18.60 2010 ---- ---- 8.80A 8.80A 14.10 -6.40 20.50 2015 ---- ---- 10.30A 10.30A 15.70 -6.90 22.60 2020 ---- ---- 11.50A 11.50A 17.40 -7.30 24.70 2025 ---- ---- 12.80A 12.80A 19.20 -7.80 27.00 2030 ---- ---- 13.70A 13.70A 21.20 -8.30 29.50 2035 ---- ---- 15.90A 15.90A 23.30 -8.70 32.00 2040 ---- ---- 17.60A 17.60A 25.60 -9.10 34.70 1 2045 32.60 35.10B 19.50A 35.00B 27.90 -9.70 5 37.60 1 2050 ---- ---- 21.50A 21.50A 30.50 -10.00 40.50 2055 ---- ---- 26.00A 26.00A 33.10 -10.50 43.60 2060 29.50 44.50B 28.40 34.70A 35.90 -10.90 36 46.80 6 4 2065 ---- ---- 31.10A 31.10A 38.80 -11.30 50.10 2070 ---- ---- 33.80A 33.80A 41.80 -11.70 1 53.50 2075 41.90 41.90 36.70A 46.90B 44.90 -12.10 12 57.00 2080 ---- ---- 39.70A 39.70A 48.10 -12.50 60.60 2085 ---- ---- 42.70A 42.70A 51.40 -12.90 64.30 2090 ---- ---- 45.90A 45.90A 54.90 -13.20 68.10 2095 ---- ---- 49.20A 49.20A 58.40 -13.50 71.90 2100 ---- ---- 52.50A 52.50A 62.10 -13.80 75.90 2105 ---- ---- 56.00A 56.00A 65.80 -14.10 79.90 2110 ---- ---- 59.70A 59.70A 69.60 -14.40 84.00 2115 ---- ---- 63.20A 63.20A 73.50 -14.60 88.10 2120 ---- ---- 67.00A 67.00A 77.50 -14.80 92.30 2125 ---- ---- 70.80A 70.80A 81.50 -15.10 96.60 2130 ---- ---- 74.70A 74.70A 85.60 -15.30 100.90 2135 ---- ---- 78.60A 78.60A 89.80 -15.50 105.30 2140 ---- ---- 82.70A 82.70A 94.00 -15.70 109.70 2145 ---- ---- 86.80A 86.80A 98.30 -15.90 114.20 2150 ---- ---- 90.90A 90.90A 102.70 -16.00 118.70 2155 ---- ---- 95.10A 95.10A 107.00 -16.20 123.20 2160 ---- ---- 99.40A 99.40A 111.50 -16.30 127.80 2165 ---- ---- 103.80A 103.80A 116.00 -16.40 132.40 2170 ---- ---- 108.10A 108.10A 120.50 -16.50 137.00 2175 ---- ---- 112.60A 112.60A 125.00 -16.70 141.70 2180 ---- ---- 117.00A 117.00A 129.60 -16.80 146.40 2185 ---- ---- 121.50A 121.50A 134.20 -16.90 151.10 2190 ---- ---- 126.00A 126.00A 138.90 -16.90 155.80 2195 ---- ---- 130.50A 130.50A 143.50 -17.10 160.60 2200 ---- ---- 135.10A 135.10A 148.20 -17.20 165.40 2205 ---- ---- 139.70A 139.70A 152.90 -17.30 170.20 2210 ---- ---- 145.50A 145.50A 157.70 -17.30 175.00 2215 ---- ---- 150.20A 150.20A 162.40 -17.40 179.80 2220 ---- ---- 154.90A 154.90A 167.20 -17.50 184.70 2225 ---- ---- 158.40A 158.40A 172.00 -17.50 189.50 2230 ---- ---- ---- 167.90A 176.80 ---- ---- 2235 ---- ---- ---- 173.40A 181.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 18 76 G5W MAY23 Gold Weekly Wednesday Option - Week 5 CALL 1855 ---- ---- ---- ---- 220.20 ---- ---- 1860 ---- ---- ---- ---- 215.30 ---- ---- 1865 ---- ---- ---- ---- 210.40 ---- ---- 1870 ---- ---- ---- ---- 205.40 ---- ---- 1875 ---- ---- ---- 185.60A 200.50 ---- ---- 1880 ---- ---- ---- ---- 195.60 ---- ---- 1885 ---- ---- ---- ---- 190.70 ---- ---- 1890 ---- ---- ---- ---- 185.80 ---- ---- 1895 ---- ---- ---- ---- 180.90 ---- ---- 1900 ---- ---- ---- 161.20A 176.00 ---- ---- 1905 ---- ---- ---- ---- 171.10 ---- ---- 1910 ---- ---- ---- ---- 166.30 ---- ---- 1915 ---- ---- ---- ---- 161.40 ---- ---- 1920 ---- ---- ---- ---- 156.60 ---- ---- 1925 ---- ---- ---- 137.20A 151.80 ---- ---- 1930 ---- ---- ---- ---- 147.00 ---- ---- 1935 ---- ---- ---- ---- 142.30 ---- ---- 1940 ---- ---- ---- ---- 137.60 ---- ---- 1945 ---- ---- ---- ---- 132.90 ---- ---- 1950 ---- ---- ---- 114.20A 128.30 ---- ---- 1955 ---- ---- ---- 109.70A 123.70 ---- ---- 1960 ---- ---- ---- 105.40A 119.10 ---- ---- 1965 ---- ---- ---- 101.00A 114.70 ---- ---- 1970 ---- ---- ---- 96.80A 110.20 ---- ---- 1975 ---- ---- ---- 92.60A 105.90 ---- ---- 1980 ---- ---- ---- 88.50A 101.60 ---- ---- 1985 ---- ---- ---- 84.40A 97.30 ---- ---- 1990 ---- ---- ---- 80.50A 93.20 ---- ---- 1995 ---- ---- ---- 76.70A 89.10 ---- ---- 2000 ---- ---- ---- 72.90A 85.10 ---- ---- 2005 ---- ---- ---- 69.30A 81.20 ---- ---- 2010 ---- ---- ---- 65.70A 77.40 ---- ---- 2015 ---- ---- ---- 62.30A 73.70 ---- ---- 2020 ---- ---- ---- 59.00A 70.10 ---- ---- 2025 ---- ---- ---- 55.90A 66.60 ---- ---- 2030 ---- ---- ---- 52.80A 63.20 ---- ---- 2035 ---- ---- ---- 49.90A 60.00 ---- ---- 2040 ---- ---- ---- 47.10A 56.80 ---- ---- 2045 ---- ---- ---- 44.40A 53.80 ---- ---- 2050 ---- ---- ---- 41.90A 50.90 ---- ---- 2055 ---- ---- ---- 39.30A 48.10 ---- ---- 2060 ---- ---- ---- 37.00A 45.50 ---- ---- 2065 ---- ---- ---- 34.70A 42.90 ---- ---- 2070 ---- ---- ---- 32.60A 40.50 ---- ---- 2075 ---- ---- ---- 30.70A 38.20 ---- ---- 2080 ---- ---- ---- 28.80A 36.00 ---- ---- 2085 ---- ---- ---- 27.00A 33.90 ---- ---- 2090 ---- ---- ---- 25.30A 31.90 ---- ---- 2095 ---- ---- ---- 23.70A 30.00 ---- ---- 2100 ---- ---- ---- 22.20A 28.20 ---- ---- 2105 ---- ---- ---- 20.80A 26.50 ---- ---- 2110 ---- ---- ---- 19.50A 24.90 ---- ---- 2115 ---- ---- ---- 18.30A 23.40 ---- ---- 2120 ---- ---- ---- 17.10A 21.90 ---- ---- 2125 17.90 26.60B 17.90 17.70A 20.60 ---- 5 ---- 2130 20.20 20.20 20.20 18.50A 19.30 ---- 3 ---- 2135 ---- ---- ---- 14.00A 18.10 ---- ---- 2140 14.20 22.20B 14.20 22.20B 17.00 ---- 5 ---- 2145 ---- ---- ---- 12.20A 15.90 ---- ---- 2150 ---- ---- ---- 11.40A 14.90 ---- ---- 2155 14.90 14.90 14.90 13.40A 14.00 ---- 5 ---- 2160 ---- ---- ---- 10.00A 13.10 ---- ---- 2165 11.40 16.60B 9.40A 16.60B 12.30 ---- 15 ---- 2170 ---- ---- ---- 8.80A 11.50 ---- ---- 2175 11.70 11.70 11.70 10.40A 10.80 ---- 5 ---- 2180 ---- ---- ---- 7.70A 10.10 ---- ---- 2185 ---- ---- ---- 7.20A 9.50 ---- ---- 2190 ---- ---- ---- 6.80A 9.00 ---- ---- 2195 ---- ---- ---- 6.30A 8.40 ---- ---- 2200 ---- ---- ---- 6.00A 7.90 ---- ---- 2205 ---- ---- ---- 5.70A 7.50 ---- ---- 2210 ---- ---- ---- 5.40A 7.10 ---- ---- 2215 ---- ---- ---- 5.10A 6.70 ---- ---- 2220 ---- ---- ---- 4.80A 6.30 ---- ---- 2225 ---- ---- ---- 4.40A 6.00 ---- ---- 2230 ---- ---- ---- 4.20A 5.70 ---- ---- 2235 ---- ---- ---- 4.00A 5.40 ---- ---- 2240 ---- ---- ---- 3.80A 5.10 ---- ---- 2245 ---- ---- ---- 3.50A 4.80 ---- ---- 2250 ---- ---- ---- 3.40A 4.60 ---- ---- 2255 ---- ---- ---- 3.20A 4.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 G5W MAY23 Gold Weekly Wednesday Option - Week 5 PUT 1855 ---- ---- ---- .80A .60 ---- ---- 1860 ---- ---- ---- .80A .70 ---- ---- 1865 ---- ---- ---- .90A .70 ---- ---- 1870 ---- ---- ---- .90A .80 ---- ---- 1875 ---- ---- ---- 1.00A .90 ---- ---- 1880 ---- ---- ---- 1.10A 1.00 ---- ---- 1885 ---- ---- ---- 1.10A 1.10 ---- ---- 1890 ---- ---- ---- 1.20A 1.20 ---- ---- 1895 ---- ---- ---- 1.30A 1.30 ---- ---- 1900 ---- ---- ---- 1.40A 1.40 ---- 5 ---- 1905 ---- ---- ---- 1.50A 1.50 ---- ---- 1910 ---- ---- ---- 1.70A 1.60 ---- ---- 1915 ---- ---- ---- 1.80A 1.80 ---- ---- 1920 ---- ---- ---- 2.00A 2.00 ---- ---- 1925 ---- ---- ---- 2.20A 2.20 ---- 5 ---- 1930 ---- ---- ---- 2.40A 2.40 ---- ---- 1935 ---- ---- ---- 2.70A 2.60 ---- ---- 1940 ---- ---- ---- 2.90A 2.90 ---- ---- 1945 ---- ---- ---- 3.20A 3.20 ---- ---- 1950 ---- ---- ---- 3.60A 3.60 ---- ---- 1955 ---- ---- ---- 3.90A 4.00 ---- ---- 1960 ---- ---- ---- 4.30A 4.50 ---- ---- 1965 ---- ---- ---- 4.80A 5.00 ---- ---- 1970 ---- ---- ---- 5.30A 5.50 ---- ---- 1975 ---- ---- ---- 5.80A 6.10 ---- ---- 1980 ---- ---- ---- 6.40A 6.80 ---- ---- 1985 ---- ---- ---- 7.10A 7.60 ---- ---- 1990 ---- ---- ---- 7.80A 8.40 ---- ---- 1995 ---- ---- ---- 8.70A 9.30 ---- ---- 2000 ---- ---- ---- 9.50A 10.30 ---- ---- 2005 ---- ---- ---- 10.50A 11.40 ---- ---- 2010 ---- ---- ---- 11.60A 12.60 ---- ---- 2015 ---- ---- ---- 12.70A 13.80 ---- ---- 2020 ---- ---- ---- 14.00A 15.20 ---- ---- 2025 ---- ---- ---- 15.40A 16.70 ---- ---- 2030 ---- ---- ---- 16.80A 18.40 ---- ---- 2035 ---- ---- ---- 18.40A 20.10 ---- ---- 2040 ---- ---- ---- 20.10A 21.90 ---- ---- 2045 ---- ---- ---- 21.90A 23.90 ---- ---- 2050 ---- ---- ---- 23.60A 26.00 ---- ---- 2055 ---- ---- ---- 25.70A 28.20 ---- ---- 2060 ---- ---- ---- 27.80A 30.50 ---- ---- 2065 ---- ---- ---- 30.00A 33.00 ---- ---- 2070 ---- ---- ---- 32.40A 35.50 ---- ---- 2075 ---- ---- ---- 34.90A 38.20 ---- ---- 2080 45.30 45.30 37.40A 45.80B 41.00 ---- 1 ---- 2085 ---- ---- ---- 40.10A 43.90 ---- ---- 2090 51.50 51.50 42.90A 52.10B 46.90 ---- 1 ---- 2095 ---- ---- ---- 45.80A 49.90 ---- ---- 2100 ---- ---- ---- 48.80A 53.10 ---- ---- 2105 ---- ---- ---- 51.90A 56.40 ---- ---- 2110 ---- ---- ---- 55.00A 59.80 ---- ---- 2115 ---- ---- ---- 58.30A 63.30 ---- ---- 2120 ---- ---- ---- 61.60A 66.80 ---- ---- 2125 ---- ---- ---- 65.10A 70.40 ---- ---- 2130 ---- ---- ---- 68.60A 74.10 ---- ---- 2135 ---- ---- ---- 72.10A 77.90 ---- ---- 2140 ---- ---- ---- 75.80A 81.80 ---- ---- 2145 ---- ---- ---- 79.50A 85.70 ---- ---- 2150 ---- ---- ---- 83.30A 89.70 ---- ---- 2155 ---- ---- ---- 87.10A 93.70 ---- ---- 2160 ---- ---- ---- 91.10A 97.80 ---- ---- 2165 ---- ---- ---- 95.00A 102.00 ---- ---- 2170 ---- ---- ---- 99.00A 106.20 ---- ---- 2175 ---- ---- ---- 103.10A 110.50 ---- ---- 2180 ---- ---- ---- 107.20A 114.80 ---- ---- 2185 ---- ---- ---- 111.40A 119.20 ---- ---- 2190 ---- ---- ---- 115.60A 123.60 ---- ---- 2195 ---- ---- ---- 119.90A 128.10 ---- ---- 2200 ---- ---- ---- 124.20A 132.60 ---- ---- 2205 ---- ---- ---- 128.50A 137.10 ---- ---- 2210 ---- ---- ---- 132.90A 141.70 ---- ---- 2215 ---- ---- ---- 137.30A 146.30 ---- ---- 2220 ---- ---- ---- 141.80A 150.90 ---- ---- 2225 ---- ---- ---- 146.30A 155.60 ---- ---- 2230 ---- ---- ---- 150.80A 160.20 ---- ---- 2235 ---- ---- ---- 155.40A 164.90 ---- ---- 2240 ---- ---- ---- 160.00A 169.60 ---- ---- 2245 ---- ---- ---- 164.60A 174.40 ---- ---- 2250 ---- ---- ---- 169.20A 179.10 ---- ---- 2255 ---- ---- ---- 173.90A 183.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 OG JUN23 Gold Option CALL 1000 ---- 1069.10B ---- 1068.00B 1055.70 +18.70 1037.00 1025 ---- 1043.80B ---- 1042.10B 1030.70 +18.70 1012.00 1050 ---- 1019.10B ---- 1018.00B 1005.70 +18.70 987.00 1060 ---- 1008.70B ---- 1008.30B 995.70 +18.70 977.00 1070 ---- 998.80B ---- 996.70B 985.70 +18.70 967.00 1075 ---- 993.80B ---- 992.20B 980.70 +18.70 962.00 1080 ---- 988.80B ---- 987.10B 975.70 +18.70 957.00 1090 ---- 978.80B ---- 977.10B 965.70 +18.70 947.00 1100 ---- 969.10B ---- 968.00B 955.70 +18.70 937.00 1110 ---- 958.80B ---- 957.10B 945.70 +18.70 927.00 1120 ---- 948.80B ---- 947.10B 935.70 +18.70 917.00 1125 ---- 943.70B ---- 942.70B 930.70 +18.70 912.00 1130 ---- 938.70B ---- 937.10B 925.70 +18.70 907.00 1140 ---- 928.80B ---- 928.30B 915.70 +18.70 897.00 1150 ---- 919.10B ---- 918.70B 905.70 +18.70 887.00 1155 ---- 913.70B ---- 912.70B 900.70 +18.70 882.00 1160 ---- 908.70B ---- 907.70B 895.70 +18.70 877.00 1165 ---- 903.70B ---- 902.70B 890.70 +18.70 872.00 1170 ---- 898.70B ---- 897.70B 885.70 +18.70 867.00 1175 ---- 893.70B ---- 892.70B 880.70 +18.70 862.00 1180 ---- 888.70B ---- 887.70B 875.70 +18.70 857.00 1185 ---- 883.70B ---- 882.70B 870.70 +18.70 852.00 1190 ---- 878.70B ---- 877.70B 865.70 +18.70 847.00 1195 ---- 873.70B ---- 872.70B 860.70 +18.70 842.00 1200 ---- 869.00B ---- 868.50B 855.70 +18.70 837.00 4 1205 ---- 863.70B ---- 862.20B 850.70 +18.70 832.00 1210 ---- 858.70B ---- 857.20B 845.70 +18.70 827.00 1215 ---- 853.70B ---- 852.20B 840.70 +18.70 822.00 1220 ---- 848.70B ---- 847.70B 835.70 +18.70 817.00 1225 ---- 843.70B ---- 842.70B 830.70 +18.70 812.00 1230 ---- 838.70B ---- 837.20B 825.70 +18.70 807.00 1235 ---- 833.70B ---- 832.70B 820.70 +18.70 802.00 1240 ---- 828.70B ---- 827.70B 815.70 +18.70 797.00 1245 ---- 823.70B ---- 822.70B 810.70 +18.70 792.00 1250 ---- 819.20B ---- 819.10B 805.70 +18.70 787.00 1255 ---- 813.70B ---- 812.70B 800.70 +18.70 782.00 1260 ---- 808.70B ---- 807.70B 795.70 +18.70 777.00 1265 ---- 803.70B ---- 802.20B 790.70 +18.70 772.00 1270 ---- 798.70B ---- 797.20B 785.70 +18.70 767.00 1275 ---- 793.70B ---- 792.20B 780.70 +18.70 762.00 1280 ---- 788.70B ---- 787.70B 775.70 +18.70 757.00 1285 ---- 783.70B ---- 782.20B 770.70 +18.70 752.00 1290 ---- 779.00B ---- 777.70B 765.70 +18.70 747.00 1295 ---- 774.00B ---- 772.10B 760.70 +18.70 742.00 1300 ---- 769.20B ---- 769.10B 755.70 +18.70 737.00 1305 ---- 764.00B ---- 762.70B 750.70 +18.70 732.00 1310 ---- 759.00B ---- 757.70B 745.70 +18.70 727.00 1315 ---- 754.00B ---- 752.70B 740.70 +18.70 722.00 1320 ---- 749.00B ---- 747.70B 735.70 +18.70 717.00 1325 ---- 744.00B ---- 742.70B 730.70 +18.70 712.00 1330 ---- 739.00B ---- 737.70B 725.70 +18.70 707.00 1335 ---- 734.00B ---- 732.70B 720.70 +18.70 702.00 1340 ---- 729.00B ---- 727.70B 715.70 +18.70 697.00 1345 ---- 724.00B ---- 722.70B 710.70 +18.70 692.00 1350 ---- 719.20B ---- 719.10B 705.70 +18.70 687.00 1355 ---- 714.00B ---- 712.80B 700.70 +18.70 682.00 1360 ---- 709.00B ---- 707.70B 695.70 +18.70 677.00 1365 ---- 704.00B ---- 702.70B 690.70 +18.70 672.00 1370 ---- 699.00B ---- 697.70B 685.70 +18.70 667.00 1375 ---- 694.00B ---- 692.30B 680.70 +18.70 662.00 1380 ---- 689.00B ---- 687.30B 675.70 +18.70 657.00 1385 ---- 684.00B ---- 682.80B 670.70 +18.70 652.00 1390 ---- 679.00B ---- 677.80B 665.70 +18.70 647.00 1395 ---- 674.00B ---- 672.80B 660.70 +18.70 642.00 1400 ---- 668.80B ---- 668.50B 655.70 +18.70 637.00 227 1405 ---- 664.00B ---- 662.80B 650.70 +18.70 632.00 1410 ---- 659.00B ---- 657.80B 645.70 +18.70 627.00 1415 ---- 654.00B ---- 652.80B 640.70 +18.70 622.00 1420 ---- 649.00B ---- 647.80B 635.70 +18.70 617.00 1425 ---- 644.00B ---- 642.80B 630.70 +18.70 612.00 1430 ---- 639.00B ---- 637.80B 625.70 +18.70 607.00 1435 ---- 634.00B ---- 632.80B 620.70 +18.70 602.00 1440 ---- 629.00B ---- 627.80B 615.70 +18.70 597.00 1445 ---- 624.00B ---- 622.80B 610.70 +18.70 592.00 1450 ---- 619.20B ---- 619.10B 605.70 +18.70 587.00 1455 ---- 614.00B ---- 612.80B 600.70 +18.70 582.00 1460 ---- 609.00B ---- 607.50B 595.70 +18.70 577.00 1465 ---- 604.00B ---- 602.80B 590.70 +18.70 572.00 1470 ---- 599.00B ---- 597.80B 585.70 +18.70 567.00 1475 ---- 594.00B ---- 592.80B 580.70 +18.70 562.00 1480 ---- 589.00B ---- 587.80B 575.70 +18.70 557.00 1485 ---- 584.00B ---- 582.80B 570.70 +18.70 552.00 200 1490 ---- 579.00B ---- 578.50B 565.70 +18.70 547.00 1495 ---- 574.00B ---- 572.80B 560.70 +18.70 542.00 1500 ---- 569.20B ---- 569.10B 555.70 +18.70 537.00 780 1505 ---- 564.00B ---- 562.80B 550.70 +18.70 532.00 1510 ---- 559.00B ---- 557.80B 545.70 +18.70 527.00 1515 ---- 554.00B ---- 553.50B 540.70 +18.70 522.00 1520 ---- 549.00B ---- 547.80B 535.70 +18.70 517.00 1525 ---- 544.00B ---- 542.80B 530.70 +18.70 512.00 1530 ---- 539.00B ---- 537.80B 525.70 +18.70 507.00 1535 ---- 534.00B ---- 532.80B 520.70 +18.70 502.00 1540 ---- 529.00B ---- 528.50B 515.70 +18.70 497.00 1545 ---- 524.00B ---- 522.80B 510.70 +18.70 492.00 1550 ---- 519.20B ---- 519.10B 505.70 +18.70 487.00 1555 ---- 514.00B ---- 513.50B 500.70 +18.70 482.00 1560 ---- 509.00B ---- 507.80B 495.70 +18.70 477.00 1565 ---- 504.00B ---- 502.80B 490.70 +18.70 472.00 1570 ---- 499.00B ---- 497.80B 485.70 +18.70 467.00 1575 ---- 494.00B ---- 492.80B 480.70 +18.70 462.00 1580 ---- 489.00B ---- 487.80B 475.70 +18.70 457.00 1585 ---- 484.00B ---- 483.50B 470.70 +18.70 452.00 1590 ---- 479.00B ---- 477.80B 465.70 +18.70 447.00 1595 ---- 474.00B ---- 472.80B 460.70 +18.70 442.00 1600 ---- 468.80B ---- 468.50B 455.70 +18.70 437.00 41 1605 ---- 464.00B ---- 462.80B 450.70 +18.70 432.00 1610 ---- 459.00B ---- 458.50B 445.70 +18.70 427.00 1615 ---- 454.00B ---- 452.80B 440.70 +18.70 422.00 1620 ---- 449.00B ---- 447.80B 435.70 +18.70 417.00 1625 ---- 444.00B ---- 442.80B 430.70 +18.70 412.00 1630 ---- 439.00B ---- 438.50B 425.70 +18.70 407.00 1635 ---- 434.00B ---- 432.80B 420.70 +18.70 402.00 1640 ---- 429.00B ---- 427.80B 415.70 +18.70 397.00 1645 ---- 424.00B ---- 422.80B 410.70 +18.70 392.00 1650 ---- 419.20B ---- 419.10B 405.70 +18.70 387.00 1655 ---- 414.00B ---- 412.80B 400.70 +18.70 382.00 1660 ---- 409.00B ---- 408.50B 395.70 +18.70 377.00 35 1665 ---- 404.00B ---- 402.80B 390.70 +18.70 372.00 1670 ---- 399.00B ---- 397.80B 385.70 +18.70 367.00 50 1675 ---- 394.00B ---- 392.80B 380.70 +18.70 362.00 74 1680 ---- 389.00B ---- 387.80B 375.70 +18.70 357.00 2 1685 ---- 384.00B ---- 382.80B 370.70 +18.70 352.00 1 1690 ---- 379.00B ---- 377.80B 365.70 +18.70 347.00 1695 ---- 374.00B ---- 372.80B 360.70 +18.70 342.00 2 1700 ---- 368.80B ---- 368.50B 355.70 +18.70 337.00 187 1705 ---- 364.00B ---- 362.80B 350.70 +18.70 332.00 1710 ---- 359.00B ---- 357.80B 345.70 +18.70 327.00 1715 ---- 354.00B ---- 352.80B 340.70 +18.70 322.00 5 1720 ---- 349.00B ---- 347.80B 335.70 +18.70 317.00 1725 ---- 344.00B ---- 342.80B 330.70 +18.70 312.00 43 1730 ---- 339.00B ---- 337.30B 325.70 +18.70 307.00 1 1735 ---- 334.00B ---- 332.80B 320.70 +18.70 302.00 54 1740 ---- 329.00B ---- 327.80B 315.70 +18.70 297.00 5 1745 ---- 324.00B ---- 322.80B 310.70 +18.70 292.00 22 1750 ---- 319.20B ---- 319.10B 305.70 +18.70 287.00 264 1755 ---- 314.00B ---- 312.80B 300.70 +18.70 282.00 1760 298.50 309.00B 295.90 298.20B 295.70 +18.70 4 277.00 21 1765 ---- 304.00B ---- 302.80B 290.70 +18.70 272.00 23 1770 ---- 299.00B ---- 297.80B 285.70 +18.70 267.00 27 1775 ---- 294.00B ---- 292.90B 280.70 +18.70 262.00 226 1780 ---- 289.00B ---- 288.50B 275.70 +18.70 257.00 2 1785 ---- 284.00B ---- 283.50B 270.70 +18.70 252.00 2 1790 ---- 279.00B ---- 278.50B 265.70 +18.60 247.10 11 1795 ---- 273.80B ---- 273.50B 260.80 +18.70 242.10 1800 ---- 269.30B ---- 269.30B 255.80 +18.70 62 237.10 1713 1805 ---- 264.10B ---- 264.10B 250.80 +18.70 232.10 18 1810 ---- 259.10B ---- 257.80B 245.80 +18.70 227.10 48 1815 ---- 254.10B ---- 252.90B 240.80 +18.60 222.20 20 1820 ---- 249.10B ---- 247.80B 235.80 +18.60 217.20 61 1825 ---- 245.40B ---- 245.30B 230.80 +18.60 212.20 216 1830 ---- 239.10B ---- 238.60B 225.90 +18.60 207.30 142 1835 ---- 234.10B ---- 233.60B 220.90 +18.60 202.30 129 1840 ---- 229.10B ---- 227.80B 215.90 +18.50 1 197.40 1 873 1845 ---- 224.20B ---- 223.00B 210.90 +18.40 192.50 141 1850 ---- 220.50B ---- 220.50B 206.00 +18.50 187.50 4044 1855 ---- 214.20B ---- 213.70B 201.00 +18.40 182.60 1048 1860 ---- 209.40B ---- 208.90B 196.10 +18.40 1 177.70 1428 1865 ---- 204.40B ---- 203.60B 191.10 +18.30 172.80 3 257 1870 ---- 199.40B ---- 198.90B 186.20 +18.30 167.90 3 695 1875 ---- 195.60B ---- 195.60B 181.20 +18.10 163.10 2 822 1880 ---- 189.50B ---- 189.00B 176.30 +18.10 1 158.20 1 703 1885 ---- 184.60B ---- 184.10B 171.40 +18.00 1 153.40 1 218 1890 ---- 179.60B ---- 179.20B 166.50 +18.00 148.50 273 1895 ---- 174.70B ---- 174.20B 161.60 +17.90 143.70 173 1900 ---- 170.80B ---- 170.80B 156.70 +17.80 2 138.90 10 3749 1905 ---- 164.30B ---- 162.60B 151.80 +17.60 134.20 51 1910 155.60 159.40B 132.80A 132.80A 147.00 +17.60 1 129.40 235 1915 ---- 154.50B ---- 152.30B 142.20 +17.50 1 124.70 167 1920 145.70 150.20B 123.40A 123.40A 137.40 +17.40 83 120.00 1 851 1925 ---- 146.30B ---- 146.30B 132.60 +17.20 2 115.40 1170 1930 136.10 140.50B 114.10A 137.80B 127.90 +17.10 83 110.80 1090 1935 ---- 135.10B ---- 133.50B 123.20 +16.90 106.30 151 1940 114.90 130.90B 114.90 128.80B 118.50 +16.60 4 101.90 1 860 1945 ---- 125.40B ---- 124.90B 113.90 +16.50 97.40 156 1950 97.00 122.20B 93.60A 115.70B 109.30 +16.20 4 93.10 1 8475 1955 ---- 116.00B ---- 115.50B 104.80 +16.00 1 88.80 5 373 1960 98.00 111.90B 88.00 111.90B 100.40 +15.80 6 84.60 196 1965 ---- 107.50B ---- 107.50B 96.00 +15.50 80.50 3 197 1970 ---- 103.60B ---- 103.60B 91.70 +15.20 30 76.50 4 946 1975 88.80 99.00B 72.70A 72.70A 87.50 +14.90 3 72.60 13 1704 1980 ---- 94.50B ---- 94.50B 83.30 +14.50 10 68.80 24 323 1985 ---- 90.20B ---- 90.20B 79.30 +14.30 1 65.00 199 1990 61.40 86.10B 61.40 86.10B 75.30 +13.80 3 61.50 17 359 1995 71.50 82.10B 57.90A 74.80B 71.40 +13.40 21 58.00 10 507 2000 65.90 78.10B 54.60A 73.40B 67.70 +13.00 3237 54.70 294 9102 2005 ---- 74.40B 51.30A 74.40B 64.10 +12.60 2 51.50 3 616 2010 60.00 70.70B 48.20A 63.90B 60.60 +12.20 108 48.40 134 528 2015 72.80 72.80 45.30A 53.70A 57.20 +11.80 16 45.40 19 364 2020 48.30 69.80B 42.50A 57.30B 53.90 +11.30 78 42.60 89 1955 2025 54.30 66.40B 39.80A 56.10B 50.80 +10.90 198 39.90 1826 2231 2030 55.20 63.10B 37.30A 51.10B 47.80 +10.40 26 37.40 615 810 2035 48.00 59.90B 34.80A 50.00B 45.00 +10.00 12 35.00 38 393 2040 46.20 54.40B 32.50A 45.40B 42.30 +9.60 177 32.70 587 713 2045 43.50 53.90B 30.40A 38.00A 39.70 +9.20 221 30.50 69 486 2050 42.00 51.10B 28.50A 40.30B 37.20 +8.70 2028 28.50 1926 9965 2055 39.00 48.30B 26.50A 37.80B 34.80 +8.20 167 26.60 21 464 2060 40.40 44.40B 24.80A 35.60B 32.60 +7.90 628 24.70 344 4016 2065 34.40 43.10B 23.20A 33.40B 30.50 +7.50 200 23.00 49 728 2070 29.90 40.70B 21.60A 27.60A 28.50 +7.10 159 21.40 557 1265 2075 25.00 38.40B 20.10A 27.80A 26.60 +6.70 1045 19.90 2698 2937 2080 26.30 36.10B 18.20 27.60B 24.80 +6.30 234 18.50 77 1801 2085 24.70 34.00B 17.40A 25.90B 23.10 +5.90 101 17.20 41 460 2090 22.60 31.90B 16.10A 24.30B 21.60 +5.60 241 16.00 841 803 2095 21.70 30.00B 14.90A 19.40A 20.10 +5.30 129 14.80 48 508 2100 20.50 30.00 13.80A 21.10A 18.70 +5.00 3229 13.70 5889 14604 2105 21.40 26.30B 12.80A 20.00B 17.40 +4.70 43 12.70 156 549 2110 20.00 24.60B 11.90A 18.70B 16.20 +4.40 380 11.80 47 2695 2115 18.70 23.00B 11.00A 17.40B 15.10 +4.20 150 10.90 162 952 2120 17.30 21.40B 10.10A 16.30B 14.00 +3.90 178 10.10 403 1007 2125 15.00 19.80B 9.40A 15.20B 13.10 +3.80 722 9.30 2867 2876 2130 12.60 18.60B 8.70A 14.20B 12.20 +3.60 64 8.60 35 444 2135 10.20 16.30B 8.00A 13.80B 11.30 +3.30 41 8.00 43 809 2140 10.90 16.10B 7.40 12.40B 10.50 +3.10 152 7.40 38 888 2145 9.90 14.10B 6.90 9.20A 9.80 +3.00 27 6.80 33 351 2150 10.70 13.10B 6.40A 10.80B 9.10 +2.80 2256 6.30 902 4865 2155 10.90 13.00B 8.90 8.00A 8.50 +2.70 30 5.80 6 188 2160 7.90 11.60B 5.50A 7.40A 7.90 +2.50 127 5.40 22 980 2165 7.00 10.80B 7.00 6.90A 7.40 +2.40 20 5.00 38 304 2170 8.10 10.00B 4.70A 6.50A 6.90 +2.30 39 4.60 66 422 2175 6.30 9.30 4.50A 6.10A 6.40 +2.10 154 4.30 2626 2006 2180 6.50 8.70B 4.20A 7.50B 6.00 +2.00 69 4.00 2 227 2185 6.50 8.20B 3.90A 5.30A 5.60 +1.90 11 3.70 1 320 2190 5.10 7.60B 3.60A 7.60B 5.20 +1.70 33 3.50 3 298 2195 4.90 7.20B 3.40A 4.60A 4.90 +1.70 4 3.20 112 2200 5.50 7.00 3.20A 5.40 4.60 +1.60 2872 3.00 1703 10043 2205 4.10 6.30B 4.10 5.10B 4.30 +1.50 59 2.80 11 177 2210 5.10 5.90B 2.80A 5.90B 4.00 +1.30 2 2.70 4 71 2215 4.80 5.60B 2.60A 3.60A 3.80 +1.30 61 2.50 298 2539 2220 4.30 5.30B 4.20 4.50B 3.60 +1.30 105 2.30 25 217 2225 3.30 4.90B 2.30A 4.00B 3.40 +1.20 463 2.20 19 614 2230 2.90 4.70B 2.20A 2.20A 3.20 +1.10 3 2.10 2 237 2235 ---- 4.50B ---- 4.50B 3.00 +1.00 1 2.00 108 2240 4.00 4.30B 2.00A 3.40B 2.80 +.90 54 1.90 42 575 2245 3.00 4.00B 1.90A 4.00B 2.70 +.90 1 1.80 10 1042 2250 2.90 3.80B 1.80A 3.00B 2.60 +.90 162 1.70 49 4617 2255 2.70 3.60B 1.80A 3.00B 2.40 +.80 14 1.60 4 105 2260 ---- 3.50B ---- 3.50B 2.30 +.80 3 1.50 194 2265 2.50 3.20B 1.60A 2.50B 2.20 +.80 4 1.40 49 2270 3.10 3.10 3.10 2.10A 2.10 +.70 59 1.40 107 2275 3.00 3.00 2.10 2.00A 2.00 +.70 442 1.30 290 2280 ---- 2.80B ---- 2.80B 1.90 +.70 6 1.20 50 133 2285 ---- 2.70B ---- 2.70B 1.80 +.60 5 1.20 218 2290 ---- 2.60B ---- 2.60B 1.70 +.60 1 1.10 81 2295 ---- 2.50B ---- 2.50B 1.70 +.60 1.10 100 228 2300 2.00 2.40 1.20A 1.80B 1.60 +.60 587 1.00 105 2672 2305 1.60 2.30B 1.20A 2.30B 1.50 +.50 1 1.00 256 2310 ---- 2.20B ---- 2.20B 1.50 +.60 2 .90 40 2315 1.70 2.10B 1.10A 1.10A 1.40 +.50 150 .90 71 2320 1.60 2.00B 1.00A 1.00A 1.40 +.50 30 .90 1 104 2325 1.50 2.00B 1.00A 1.60B 1.30 +.50 26 .80 451 2330 1.50 1.90B 1.00A 1.00A 1.30 +.50 100 .80 100 197 2335 1.40 1.80B .90A .90A 1.20 +.40 40 .80 244 2340 ---- 1.80B ---- 1.80B 1.20 +.50 .70 82 2350 1.30 1.70 .90A 1.10A 1.10 +.40 284 .70 6 792 2360 1.20 1.60B .80A 1.60B 1.00 +.30 278 .70 301 2370 ---- 1.40B ---- 1.40B 1.00 +.40 .60 10 372 2375 ---- 1.40B ---- 1.40B .90 +.30 .60 259 2380 .90 1.40B .70A 1.00 .90 +.30 57 .60 1 101 2390 1.30 1.30 1.30 .90A .80 +.30 101 .50 129 2400 .80 1.20 .70 .80 .80 +.30 229 .50 27 1559 2410 1.20 1.20 .90 .80A .70 +.20 130 .50 196 2420 .70 1.20 .60A .80A .70 +.20 74 .50 5 180 2425 1.20 1.20 1.20 .70A .70 +.20 30 .50 171 2430 1.20 1.20 1.20 .70A .70 +.30 50 .40 112 2440 .40 1.10 .40 .70 .60 +.20 55 .40 3 77 2450 .60 .90B .50 .60B .60 +.20 102 .40 4 413 2475 .40 .80B .40 .80B .50 +.10 30 .40 18 338 2500 .50 .70B .40 .40 .40 +.10 53 .30 8 1591 2525 .50 .60B .40 .40 .40 +.10 52 .30 238 2550 .40 .50B .40 .50B .30 +.10 80 .20 242 2575 .40 .40 .40 .40 .30 +.10 2 .20 354 2600 .40 .40 .40 .30A .30 +.10 9 .20 8 1491 2625 ---- .30B ---- .30B .20 UNCH .20 377 2700 .20 .30 .20 .20A .20 +.10 90 .10 50 1204 2850 .10 .10 .10 .10 .10 UNCH 10 .10 84 2900 .10 .10 .10 .10 .10 UNCH 65 .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1219.10B ---- 1218.10B 1205.70 +18.70 1187.00 875 ---- 1193.70B ---- 1192.10B 1180.70 +18.70 1162.00 900 ---- 1169.10B ---- 1168.00B 1155.70 +18.70 1137.00 925 ---- 1143.80B ---- 1143.30B 1130.70 +18.70 1112.00 950 ---- 1119.10B ---- 1118.00B 1105.70 +18.70 1087.00 975 ---- 1093.80B ---- 1092.10B 1080.70 +18.70 1062.00 OG JLY23 Gold Option CALL 1200 ---- 888.00B ---- 886.20B 875.00 +18.80 856.20 1225 ---- 862.20B ---- 860.50B 850.00 +18.80 831.20 1250 ---- 838.00B ---- 836.20B 825.00 +18.80 806.20 1275 ---- 812.20B ---- 809.00B 800.00 +18.80 781.20 1300 ---- 788.00B ---- 786.20B 775.00 +18.80 756.20 1325 ---- 762.20B ---- 759.10B 750.00 +18.80 731.20 1350 ---- 738.00B ---- 736.20B 725.00 +18.80 706.20 1375 ---- 712.20B ---- 709.00B 700.00 +18.80 681.20 1390 ---- 697.20B ---- 694.40B 685.00 +18.80 666.20 1400 ---- 688.00B ---- 686.20B 675.00 +18.80 656.20 1410 ---- 677.20B ---- 674.40B 665.00 +18.80 646.20 1420 ---- 667.20B ---- 664.40B 655.00 +18.80 636.20 1425 ---- 662.20B ---- 659.20B 650.00 +18.80 631.20 1430 ---- 657.20B ---- 654.40B 645.00 +18.80 626.20 1440 ---- 647.20B ---- 644.40B 635.00 +18.80 616.20 1450 ---- 638.00B ---- 636.20B 625.00 +18.80 606.20 1460 ---- 627.20B ---- 625.50B 615.00 +18.80 596.20 1470 ---- 617.30B ---- 616.60B 605.00 +18.80 586.20 1475 ---- 612.30B ---- 610.50B 600.00 +18.80 581.20 1480 ---- 607.30B ---- 605.50B 595.00 +18.80 576.20 1490 ---- 597.30B ---- 594.40B 585.00 +18.80 566.20 1495 ---- 592.30B ---- 591.60B 580.00 +18.80 561.20 1500 ---- 588.00B ---- 586.10B 575.00 +18.80 556.20 1505 ---- 582.30B ---- 579.40B 570.00 +18.80 551.20 1510 ---- 577.30B ---- 573.80B 565.00 +18.80 546.20 2 1515 ---- 572.30B ---- 569.40B 560.00 +18.80 541.20 1520 ---- 567.30B ---- 563.40B 555.00 +18.80 536.20 1525 ---- 562.30B ---- 561.60B 550.00 +18.80 531.20 2 1530 ---- 557.30B ---- 554.20B 545.00 +18.80 526.20 1535 ---- 552.30B ---- 549.20B 540.00 +18.80 521.20 1540 ---- 547.30B ---- 545.60B 535.00 +18.80 516.20 1545 ---- 542.30B ---- 540.60B 530.00 +18.80 511.20 1550 ---- 538.00B ---- 536.20B 525.00 +18.80 506.20 1555 ---- 532.30B ---- 530.60B 520.00 +18.80 501.20 1560 ---- 527.30B ---- 525.60B 515.00 +18.80 496.20 1565 ---- 522.30B ---- 520.60B 510.00 +18.80 491.20 1570 ---- 517.30B ---- 515.60B 505.00 +18.80 486.20 1575 ---- 512.30B ---- 510.60B 500.00 +18.80 481.20 1580 ---- 507.30B ---- 505.60B 495.00 +18.80 476.20 1585 ---- 502.30B ---- 500.60B 490.00 +18.80 471.20 1590 ---- 497.30B ---- 494.30B 485.00 +18.80 466.20 1595 ---- 492.30B ---- 489.30B 480.00 +18.80 461.20 1600 ---- 488.10B ---- 486.30B 475.00 +18.80 456.20 8 1605 ---- 482.30B ---- 479.30B 470.00 +18.80 451.20 1610 ---- 477.30B ---- 474.30B 465.00 +18.80 446.20 1615 ---- 472.30B ---- 469.30B 460.00 +18.80 441.20 1620 ---- 467.30B ---- 464.10B 455.00 +18.80 436.20 1625 ---- 462.30B ---- 458.80B 450.00 +18.80 431.20 1 1630 ---- 457.30B ---- 454.10B 445.00 +18.80 426.20 1635 ---- 452.30B ---- 449.10B 440.00 +18.80 421.20 1640 ---- 447.30B ---- 444.10B 435.00 +18.80 416.20 1645 ---- 442.30B ---- 439.10B 430.00 +18.80 411.20 1650 ---- 438.10B ---- 436.80B 425.00 +18.80 406.20 3 1655 ---- 432.30B ---- 429.10B 420.00 +18.80 401.20 1660 ---- 427.30B ---- 424.10B 415.00 +18.80 396.20 1665 ---- 422.30B ---- 419.10B 410.00 +18.80 391.20 1670 ---- 417.30B ---- 414.20B 405.00 +18.80 386.20 1675 ---- 412.30B ---- 408.30B 400.00 +18.80 381.20 1680 ---- 407.30B ---- 404.10B 395.00 +18.80 376.20 1 1685 ---- 402.30B ---- 399.10B 390.00 +18.80 371.20 1690 ---- 397.30B ---- 393.30B 385.00 +18.80 366.20 1695 ---- 392.30B ---- 388.30B 380.00 +18.80 361.20 1700 ---- 388.10B ---- 386.30B 375.00 +18.80 356.20 10 1705 ---- 382.30B ---- 378.30B 370.00 +18.80 351.20 1710 ---- 377.30B ---- 373.30B 365.00 +18.80 346.20 1715 ---- 372.30B ---- 368.30B 360.00 +18.80 341.20 1720 ---- 367.30B ---- 365.60B 355.00 +18.80 336.20 1725 ---- 362.30B ---- 360.60B 350.00 +18.80 331.20 4 1730 ---- 357.30B ---- 355.60B 345.00 +18.80 326.20 1735 ---- 352.30B ---- 350.60B 340.00 +18.80 321.20 1 1740 ---- 347.30B ---- 345.60B 335.00 +18.80 316.20 1745 ---- 342.20B ---- 340.60B 330.00 +18.70 311.30 1750 ---- 337.90B ---- 337.10B 325.00 +18.70 306.30 254 1755 ---- 332.20B ---- 328.30B 320.00 +18.70 301.30 1760 ---- 327.10B ---- 325.60B 315.10 +18.80 296.30 1765 ---- 322.20B ---- 320.70B 310.10 +18.70 291.40 22 1770 ---- 317.20B ---- 315.70B 305.10 +18.70 286.40 1 1775 ---- 314.50B ---- 314.50B 300.10 +18.60 281.50 36 1780 ---- 307.20B ---- 305.80B 295.20 +18.70 276.50 1 1785 ---- 302.40B ---- 300.90B 290.20 +18.60 271.60 19 1790 ---- 297.40B ---- 295.90B 285.30 +18.60 266.70 2 1795 ---- 292.50B ---- 291.00B 280.30 +18.50 261.80 1800 ---- 289.60B ---- 289.60B 275.40 +18.50 256.90 198 1805 ---- 282.60B ---- 281.10B 270.50 +18.50 252.00 2 1810 ---- 277.60B ---- 276.20B 265.50 +18.40 247.10 142 1815 ---- 272.70B ---- 271.20B 260.60 +18.40 242.20 12 1820 ---- 268.00B ---- 266.30B 255.70 +18.30 237.40 4 1825 ---- 264.90B ---- 264.90B 250.80 +18.30 232.50 3 1830 ---- 258.20B ---- 256.50B 245.90 +18.20 227.70 11 1835 ---- 253.30B ---- 251.60B 241.10 +18.20 222.90 1 1840 ---- 248.40B ---- 246.70B 236.20 +18.10 218.10 66 1845 ---- 243.50B ---- 241.80B 231.40 +18.10 213.30 1 1850 ---- 240.30B ---- 240.30B 226.50 +18.00 208.50 621 1855 ---- 233.70B ---- 232.00B 221.70 +18.00 203.70 24 1860 ---- 228.90B ---- 227.20B 216.90 +17.90 199.00 668 1865 ---- 224.10B ---- 221.70B 212.10 +17.90 194.20 140 1870 ---- 219.20B ---- 216.90B 207.40 +17.90 189.50 264 1875 ---- 216.00B ---- 216.00B 202.60 +17.70 1 184.90 1 103 1880 ---- 209.70B ---- 207.50B 197.90 +17.70 180.20 195 1885 ---- 204.90B ---- 203.30B 193.20 +17.60 175.60 8 1890 ---- 200.10B ---- 198.60B 188.60 +17.60 171.00 290 1895 ---- 195.40B ---- 194.00B 183.90 +17.40 1 166.50 138 1900 ---- 192.10B ---- 192.10B 179.30 +17.30 16 162.00 1121 1905 ---- 186.00B ---- 184.40B 174.80 +17.30 12 157.50 553 1910 ---- 181.30B ---- 179.70B 170.20 +17.10 153.10 248 1915 ---- 176.60B ---- 176.30B 165.70 +17.00 148.70 30 1920 ---- 172.80B ---- 172.80B 161.30 +16.90 144.40 83 1925 ---- 168.80B ---- 168.80B 156.90 +16.80 140.10 392 1930 ---- 164.20B ---- 164.20B 152.50 +16.70 135.80 14 1935 ---- 159.70B ---- 159.70B 148.10 +16.50 131.60 31 1940 ---- 155.20B ---- 155.20B 143.90 +16.40 127.50 101 1945 ---- 150.80B ---- 150.80B 139.60 +16.20 1 123.40 120 1950 ---- 146.50B ---- 146.50B 135.50 +16.10 119.40 1897 1955 ---- 142.30B ---- 142.30B 131.40 +16.00 115.40 56 1960 ---- 138.20B ---- 138.20B 127.30 +15.80 111.50 414 1965 ---- 134.10B ---- 134.10B 123.30 +15.60 107.70 230 1970 ---- 130.10B ---- 130.10B 119.40 +15.40 104.00 39 1975 ---- 126.10B ---- 126.10B 115.50 +15.20 100.30 1373 1980 ---- 122.20B ---- 122.20B 111.80 +15.10 8 96.70 6 604 1985 ---- 118.40B ---- 118.40B 108.00 +14.80 93.20 1 52 1990 ---- 114.60B ---- 114.60B 104.40 +14.60 89.80 1 51 1995 ---- 110.90B ---- 110.90B 100.80 +14.30 86.50 1 132 2000 96.60 107.30B 83.60A 107.30B 97.40 +14.20 8 83.20 24 1730 2005 ---- 103.70B ---- 103.70B 94.00 +14.00 80.00 26 2010 88.20 100.30B 88.20 86.50A 90.70 +13.70 2 77.00 1 252 2015 ---- 96.90B ---- 96.90B 87.40 +13.40 74.00 1 1027 2020 ---- 93.60B ---- 93.60B 84.30 +13.30 3 71.00 6 325 2025 ---- 90.40B ---- 90.40B 81.20 +13.00 17 68.20 31 232 2030 68.10 91.20B 68.00 87.20B 78.20 +12.70 6 65.50 1 85 2035 ---- 88.00B ---- 84.20B 75.30 +12.40 62.90 4 403 2040 63.90 85.00B 63.90 72.70A 72.50 +12.20 8 60.30 155 278 2045 ---- 82.00B ---- 78.30B 69.70 +11.90 57.80 86 2050 63.40 79.10B 55.70A 67.30A 67.00 +11.50 140 55.50 37 1518 2055 71.30 76.30B 65.00 62.60A 64.40 +11.20 17 53.20 33 69 2060 ---- 74.50B ---- 70.30B 61.90 +10.90 10 51.00 10 299 2065 51.00 71.80B 49.00A 49.00A 59.50 +10.60 19 48.90 70 151 2070 52.00 68.30B 46.90A 60.40B 57.20 +10.40 278 46.80 69 136 2075 55.00 65.40B 45.00A 56.40A 54.90 +10.00 157 44.90 99 601 2080 ---- 63.00B ---- 60.50B 52.70 +9.70 29 43.00 40 604 2085 43.20 61.00B 43.20 49.10A 50.60 +9.40 265 41.20 5 217 2090 49.50 57.90B 39.50A 56.10B 48.60 +9.10 7 39.50 10 297 2095 54.00 56.10B 37.80A 52.30B 46.60 +8.80 6 37.80 1 80 2100 45.00 54.00B 36.20A 48.20B 44.80 +8.60 866 36.20 632 3906 2105 ---- 51.50B ---- 50.00B 43.00 +8.30 34.70 7 317 2110 43.50 49.90B 43.50 39.90A 41.20 +8.00 23 33.20 8 603 2115 40.20 47.90B 31.70A 43.40B 39.50 +7.70 2 31.80 1 236 2120 40.30 47.00B 30.40A 41.40B 37.90 +7.50 98 30.40 83 117 2125 30.00 43.80B 29.20A 42.80B 36.40 +7.30 83 29.10 523 1821 2130 38.50 42.40B 38.50 33.70A 34.90 +7.00 6 27.90 8 411 2135 26.80 40.70B 26.70A 36.90B 33.50 +6.80 31 26.70 1 67 2140 34.50 39.90B 25.50A 35.50B 32.10 +6.60 28 25.50 15 1094 2145 34.70 37.20B 33.00 34.10B 30.80 +6.40 37 24.40 16 58 2150 27.20 35.70B 23.30A 28.60A 29.50 +6.10 118 23.40 91 3178 2155 22.10 35.00B 22.10 28.70A 28.30 +5.90 30 22.40 1 42 2160 ---- 33.40B 21.30A 32.50B 27.20 +5.80 27 21.40 7 146 2165 23.50 31.40B 20.30A 21.20A 26.10 +5.70 3 20.40 6 42 2170 25.00 30.80B 19.40A 29.90B 25.00 +5.40 20 19.60 24 143 2175 28.40 29.50B 18.60A 26.80B 24.00 +5.30 104 18.70 183 922 2180 19.20 28.30B 17.70A 25.80B 23.00 +5.10 18 17.90 5 104 2185 17.00 27.00B 16.50 21.20A 22.00 +4.90 20 17.10 8 163 2190 ---- 25.60B 16.20A 25.60B 21.10 +4.70 2 16.40 3 73 2195 ---- 25.10B 15.50A 24.60B 20.30 +4.70 76 15.60 78 213 2200 18.30 23.80B 14.80A 21.90A 19.40 +4.40 1550 15.00 533 4908 2205 20.10 22.70B 14.20A 22.70B 18.70 +4.40 21 14.30 2 83 2210 16.90 21.80B 13.50A 16.40A 17.90 +4.20 8 13.70 6 106 2215 13.90 21.00B 12.90A 19.60B 17.20 +4.10 10 13.10 7 333 2220 15.60 20.20B 12.40A 18.80B 16.50 +4.00 5 12.50 4 46 2225 18.30 19.40B 11.80A 19.40B 15.80 +3.80 30 12.00 276 817 2230 14.00 18.60B 11.30A 18.60B 15.20 +3.70 22 11.50 74 2235 10.50 17.80B 10.50 17.80B 14.60 +3.60 7 11.00 71 206 2240 12.50 17.30B 10.40A 13.40A 14.00 +3.50 15 10.50 14 87 2245 14.40 16.60B 10.00A 12.80A 13.40 +3.30 2 10.10 12 29 2250 11.50 16.30 9.50A 14.80A 12.90 +3.20 310 9.70 1129 2967 2255 ---- 15.40B 9.10A 15.40B 12.40 +3.10 1 9.30 32 2260 12.60 14.80B 8.80A 13.70 11.90 +3.00 5 8.90 7 30 2265 ---- 14.20B 8.40A 14.20B 11.40 +2.90 2 8.50 3 83 2270 11.40 13.70B 8.10A 10.50A 10.90 +2.70 5 8.20 12 202 2275 10.00 13.20B 7.70 10.10A 10.50 +2.70 14 7.80 1 1483 2280 11.00 12.70B 7.40A 9.70A 10.10 +2.60 11 7.50 5 38 2290 7.30 11.80B 6.80A 10.70 9.30 +2.40 16 6.90 6 53 2300 8.70 11.00B 6.30A 9.90B 8.60 +2.20 183 6.40 1498 4501 2310 7.90 10.20B 5.80A 9.40B 7.90 +2.00 17 5.90 30 70 2320 7.20 9.40B 5.40A 8.70B 7.30 +1.80 12 5.50 3 62 2325 8.90 9.10B 5.10A 6.90A 7.10 +1.80 12 5.30 2 168 2330 5.30 8.80B 5.00A 6.70A 6.80 +1.70 4 5.10 4 86 2340 5.70 8.30 4.60A 7.50 6.30 +1.60 11 4.70 3 71 2350 6.10 7.70B 4.30 7.00B 5.90 +1.50 54 4.40 114 687 2360 5.90 7.10B 4.00A 6.50B 5.50 +1.40 53 4.10 5 27 2370 ---- 6.60B ---- 6.60B 5.20 +1.40 3.80 1 127 2375 5.70 6.40B 3.60A 4.90A 5.00 +1.30 1 3.70 3 57 2380 ---- 6.20B ---- 6.20B 4.80 +1.30 3.50 4 87 2400 4.20 5.50B 3.10 4.90B 4.30 +1.20 220 3.10 48 855 2425 4.30 4.70B 3.80 4.20B 3.70 +1.10 13 2.60 2 113 2450 3.40 4.00 2.30A 3.60B 3.20 +.90 84 2.30 146 5655 2475 2.10 3.50B 2.00A 2.00A 2.80 +.80 5 2.00 2 160 2500 2.20 3.10 1.80A 2.70B 2.50 +.80 207 1.70 37 1377 2525 2.80 2.80 2.80 2.10A 2.20 +.70 5 1.50 1 38 2550 ---- 2.40B ---- 2.40B 1.90 +.60 1.30 9 398 2575 1.30 2.20 1.30 1.90B 1.70 +.50 134 1.20 40 380 2700 1.40 1.40 1.40 1.10A 1.00 +.30 11 .70 40 736 3000 .40 .60 .40 .40 .40 +.10 125 .30 174 472 OG AUG23 Gold Option CALL 1200 ---- 887.30B ---- 885.00B 875.00 +18.80 856.20 1225 ---- 860.80B ---- 859.10B 850.00 +18.80 831.20 1250 ---- 837.40B ---- 835.00B 825.00 +18.80 806.20 1275 ---- 810.70B ---- 809.20B 800.00 +18.80 781.20 1300 ---- 787.40B ---- 784.50B 775.00 +18.80 756.20 1325 ---- 760.70B ---- 759.20B 750.00 +18.80 731.20 1350 ---- 737.50B ---- 735.30B 725.00 +18.80 706.20 1375 ---- 710.80B ---- 710.00B 700.00 +18.80 681.20 1390 ---- 695.80B ---- 694.20B 685.00 +18.80 666.20 1400 ---- 687.60B ---- 687.60B 675.00 +18.80 656.20 1410 ---- 675.80B ---- 674.20B 665.00 +18.80 646.20 1420 ---- 666.60B ---- 664.20B 655.00 +18.80 636.20 1425 ---- 661.60B ---- 659.30B 650.00 +18.80 631.20 1430 ---- 656.60B ---- 654.20B 645.00 +18.80 626.20 1440 ---- 646.60B ---- 644.20B 635.00 +18.80 616.20 1450 ---- 637.60B ---- 634.60B 625.00 +18.80 606.20 1 1460 ---- 626.60B ---- 624.20B 615.00 +18.80 596.20 1 1470 ---- 616.60B ---- 614.20B 605.00 +18.80 586.20 1475 ---- 610.80B ---- 608.20B 600.00 +18.80 581.20 1480 ---- 605.80B ---- 604.20B 595.00 +18.80 576.20 1490 ---- 595.90B ---- 594.20B 585.00 +18.80 566.20 1495 ---- 590.90B ---- 589.20B 580.00 +18.80 561.20 1500 ---- 587.20B ---- 587.10B 575.00 +18.80 556.20 1505 ---- 580.90B ---- 579.20B 570.00 +18.80 551.20 1510 ---- 576.70B ---- 574.20B 565.00 +18.80 546.20 1515 ---- 570.90B ---- 566.90B 560.00 +18.80 541.20 1520 ---- 566.70B ---- 563.10B 555.00 +18.80 536.20 1525 ---- 561.70B ---- 559.30B 550.00 +18.80 531.20 1530 ---- 556.70B ---- 554.30B 545.00 +18.80 526.20 1535 ---- 551.70B ---- 549.30B 540.00 +18.80 521.20 1540 ---- 546.70B ---- 544.30B 535.00 +18.80 516.20 1545 ---- 541.70B ---- 539.30B 530.00 +18.80 511.20 1550 ---- 537.60B ---- 537.20B 525.00 +18.80 506.20 1555 ---- 531.70B ---- 529.30B 520.00 +18.80 501.20 1560 ---- 526.70B ---- 524.30B 515.00 +18.80 496.20 1565 ---- 521.70B ---- 519.30B 510.00 +18.80 491.20 1570 ---- 516.70B ---- 514.30B 505.00 +18.80 486.20 1575 ---- 511.70B ---- 509.40B 500.00 +18.80 481.20 1580 ---- 506.70B ---- 504.10B 495.00 +18.80 476.20 1585 ---- 500.90B ---- 499.30B 490.00 +18.80 471.20 1590 ---- 495.90B ---- 493.30B 485.00 +18.80 466.20 1595 ---- 491.70B ---- 488.30B 480.00 +18.80 461.20 1600 ---- 487.70B ---- 487.70B 475.00 +18.80 456.20 1605 ---- 481.70B ---- 478.30B 470.00 +18.80 451.20 1610 ---- 476.70B ---- 473.30B 465.00 +18.80 446.20 1615 ---- 470.70B ---- 468.70B 460.00 +18.80 441.20 1620 ---- 465.70B ---- 463.70B 455.00 +18.80 436.20 1625 ---- 461.70B ---- 459.40B 450.00 +18.80 431.20 1630 ---- 456.70B ---- 454.10B 445.00 +18.80 426.20 1635 ---- 451.70B ---- 450.20B 440.00 +18.80 421.20 1640 ---- 446.70B ---- 443.30B 435.00 +18.80 416.20 1645 ---- 441.00B ---- 440.20B 430.00 +18.80 411.20 1650 ---- 437.70B ---- 435.30B 425.00 +18.80 406.20 66 1655 ---- 431.00B ---- 429.40B 420.00 +18.80 401.20 1660 ---- 426.00B ---- 424.40B 415.00 +18.80 396.20 1665 ---- 421.00B ---- 419.40B 410.00 +18.80 391.20 1 1670 ---- 416.80B ---- 414.40B 405.00 +18.80 386.20 1675 ---- 411.80B ---- 408.80B 400.00 +18.80 381.20 83 1680 ---- 406.80B ---- 403.80B 395.00 +18.80 376.20 1685 ---- 401.80B ---- 399.50B 390.00 +18.80 371.20 1690 ---- 396.10B ---- 394.00B 385.00 +18.80 366.20 1695 ---- 391.10B ---- 388.90B 380.00 +18.80 361.20 1700 ---- 387.60B ---- 387.00B 375.00 +18.70 356.30 484 1705 ---- 381.10B ---- 376.70B 370.00 +18.70 351.30 1710 ---- 376.10B ---- 373.90B 365.00 +18.70 346.30 1715 ---- 371.10B ---- 369.40B 360.10 +18.70 341.40 115 1720 ---- 365.90B ---- 363.60B 355.10 +18.70 336.40 4 1725 ---- 364.40B ---- 364.40B 350.10 +18.60 331.50 49 1730 ---- 356.20B ---- 355.50B 345.20 +18.70 326.50 1735 ---- 352.10B ---- 349.80B 340.20 +18.60 321.60 109 1740 ---- 346.40B ---- 344.90B 335.30 +18.60 316.70 1745 ---- 341.70B ---- 341.70B 330.30 +18.50 311.80 66 1750 ---- 339.50B ---- 339.50B 325.40 +18.50 306.90 465 1755 ---- 331.80B ---- 331.80B 320.50 +18.50 302.00 1 1760 ---- 326.80B ---- 326.80B 315.60 +18.50 297.10 4 1765 ---- 322.50B ---- 321.90B 310.70 +18.50 292.20 3 1770 ---- 317.60B ---- 315.90B 305.80 +18.50 287.30 4 1775 ---- 314.80B ---- 314.80B 300.90 +18.40 282.50 874 1780 ---- 307.80B ---- 306.10B 296.00 +18.40 277.60 5 1785 ---- 302.90B ---- 301.30B 291.20 +18.40 272.80 1790 ---- 298.00B ---- 297.40B 286.30 +18.30 268.00 2 1795 ---- 293.10B ---- 292.50B 281.50 +18.30 263.20 2 1800 284.50 290.30B 283.80 285.70B 276.60 +18.20 5 258.40 120 1805 ---- 283.40B ---- 281.10B 271.80 +18.20 253.60 1 1810 ---- 278.50B ---- 278.00B 267.00 +18.10 248.90 5 1815 ---- 273.70B ---- 272.10B 262.30 +18.20 244.10 10 1820 ---- 268.90B ---- 268.20B 257.50 +18.10 239.40 1825 ---- 266.00B ---- 266.00B 252.70 +18.00 234.70 141 1830 ---- 259.30B ---- 257.70B 248.00 +18.00 230.00 1123 1835 ---- 254.50B ---- 252.90B 243.30 +18.00 225.30 5 1840 ---- 249.70B ---- 248.20B 238.60 +17.90 220.70 1 1845 ---- 245.00B ---- 244.40B 234.00 +17.90 216.10 1850 ---- 242.10B ---- 242.10B 229.30 +17.80 1 211.50 893 1855 ---- 235.60B ---- 234.90B 224.70 +17.70 207.00 28 1860 ---- 230.90B ---- 229.90B 220.10 +17.70 202.40 385 1865 ---- 226.20B ---- 225.30B 215.50 +17.60 197.90 1870 ---- 221.50B ---- 221.00B 211.00 +17.60 193.40 14 1875 ---- 218.60B ---- 218.60B 206.50 +17.50 189.00 388 1880 ---- 212.50B ---- 212.50B 202.00 +17.40 184.60 34 1885 ---- 209.00B ---- 209.00B 197.50 +17.20 180.30 9 1890 ---- 204.50B ---- 204.50B 193.10 +17.20 175.90 95 1895 ---- 200.20B ---- 200.00B 188.80 +17.20 171.60 5 1900 188.40 195.70B 188.40 190.60B 184.40 +17.00 1 167.40 1 1441 1905 ---- 191.30B ---- 191.30B 180.10 +16.90 163.20 31 1910 ---- 186.90B ---- 186.90B 175.80 +16.80 159.00 227 1915 ---- 182.70B ---- 182.70B 171.60 +16.70 154.90 174 1920 ---- 178.40B ---- 178.40B 167.50 +16.60 150.90 1 254 1925 ---- 174.20B ---- 174.20B 163.30 +16.40 146.90 269 1930 ---- 170.10B ---- 170.10B 159.20 +16.30 142.90 2 1935 ---- 165.90B ---- 165.90B 155.20 +16.20 139.00 144 1940 ---- 161.90B ---- 161.90B 151.20 +16.00 135.20 59 1945 ---- 157.90B ---- 157.90B 147.30 +15.90 131.40 167 1950 ---- 153.90B ---- 153.90B 143.40 +15.70 127.70 1527 1955 ---- 150.00B ---- 150.00B 139.60 +15.60 124.00 300 1960 ---- 146.20B ---- 146.20B 135.90 +15.50 120.40 490 1965 ---- 142.40B ---- 142.40B 132.20 +15.30 116.90 352 1970 ---- 138.70B ---- 138.70B 128.50 +15.00 113.50 382 1975 ---- 135.00B ---- 135.00B 125.00 +14.90 110.10 636 1980 ---- 131.40B ---- 131.40B 121.50 +14.70 106.80 4 155 1985 ---- 127.90B ---- 127.90B 118.00 +14.50 103.50 79 1990 ---- 124.40B ---- 124.40B 114.70 +14.30 1 100.40 3 123 1995 ---- 121.00B ---- 121.00B 111.30 +14.00 97.30 58 2000 107.30 117.60B 95.00A 117.60B 108.10 +13.90 88 94.20 3673 2005 ---- 114.40B ---- 114.40B 104.90 +13.60 91.30 137 2010 ---- 111.20B ---- 111.20B 101.80 +13.40 88.40 129 2015 ---- 108.00B ---- 108.00B 98.80 +13.20 85.60 66 2020 ---- 105.00B ---- 105.00B 95.90 +13.00 55 82.90 100 122 2025 ---- 105.20B ---- 102.00B 93.00 +12.80 80.20 10 1768 2030 ---- 102.60B ---- 99.00B 90.20 +12.60 21 77.60 1 148 2035 ---- 99.30B ---- 96.20B 87.40 +12.30 5 75.10 27 2040 ---- 97.70B ---- 93.40B 84.80 +12.10 72.70 246 2045 82.00 93.10B 70.80A 80.40A 82.20 +11.90 14 70.30 101 239 2050 77.00 92.20B 68.50A 83.50B 79.60 +11.60 134 68.00 60 1320 2055 ---- 88.20B ---- 85.70B 77.20 +11.40 65.80 4 79 2060 74.80 86.80B 74.80 78.60B 74.80 +11.20 16 63.60 10 321 2065 ---- 83.00B ---- 80.70B 72.50 +11.00 61.50 329 2070 70.80 81.00B 70.70 68.60A 70.20 +10.70 8 59.50 115 2075 ---- 78.10B ---- 76.00B 68.00 +10.50 3 57.50 1722 2080 ---- 76.20B ---- 73.70B 65.90 +10.30 55 55.60 321 2085 ---- 74.60B ---- 71.50B 63.80 +10.10 9 53.70 76 2090 ---- 71.20B ---- 69.30B 61.70 +9.80 52 51.90 134 2095 ---- 70.10B ---- 67.30B 59.80 +9.60 5 50.20 96 2100 55.20 66.90B 55.20 61.50B 57.80 +9.30 54 48.50 720 8972 2105 ---- 65.80B ---- 63.20B 56.00 +9.10 46.90 61 2110 57.30 63.20B 57.30 57.80B 54.20 +8.90 7 45.30 3019 2115 ---- 60.80B ---- 59.40B 52.40 +8.60 43.80 68 2120 ---- 59.90B ---- 57.60B 50.70 +8.40 30 42.30 93 2125 ---- 58.00B ---- 55.90B 49.10 +8.20 10 40.90 2 1164 2130 48.00 55.30B 48.00 51.30B 47.50 +8.00 45 39.50 96 2135 ---- 54.40B ---- 52.50B 46.00 +7.80 38.20 118 2140 ---- 52.10B ---- 50.90B 44.50 +7.60 44 36.90 60 111 2145 ---- 50.50B ---- 49.40B 43.10 +7.50 35.60 25 2150 36.50 49.30B 36.50 35.80A 41.80 +7.40 1246 34.40 168 2809 2155 41.70 47.00B 33.40A 46.40B 40.50 +7.30 2 33.20 250 360 2160 ---- 45.90B ---- 45.00B 39.20 +7.10 276 32.10 62 248 2165 ---- 44.70B ---- 43.60B 37.90 +6.90 31.00 250 278 2170 39.80 43.30B 39.80 40.00B 36.70 +6.70 267 30.00 107 2175 ---- 41.60B ---- 40.90B 35.60 +6.70 2 28.90 12 448 2180 ---- 40.30B ---- 39.70B 34.40 +6.40 333 28.00 6 939 2185 ---- 39.00B ---- 38.50B 33.30 +6.30 27.00 12 55 2190 ---- 37.90B ---- 37.30B 32.30 +6.20 26.10 39 2195 ---- 36.40B ---- 36.10B 31.20 +6.00 60 25.20 26 2200 29.60 35.30B 24.60A 29.30A 30.20 +5.80 459 24.40 1139 5337 2205 24.40 34.00B 24.40 23.90A 29.30 +5.80 1 23.50 24 2210 28.10 32.80B 28.10 31.40B 28.30 +5.60 43 22.70 70 2215 ---- 31.80B ---- 31.80B 27.40 +5.40 22.00 13 2220 28.80 31.00B 28.80 29.50B 26.50 +5.30 131 21.20 119 2225 27.00 30.00B 25.50 28.40A 25.70 +5.20 201 20.50 1300 2230 27.90 29.00B 27.90 27.60A 24.90 +5.10 154 19.80 178 2235 26.10 28.20B 26.10 26.90B 24.10 +4.90 10 19.20 18 2240 24.50 27.40B 24.50 26.10B 23.30 +4.80 7 18.50 424 2245 ---- 26.50B ---- 26.50B 22.60 +4.70 17.90 24 2250 23.10 25.80B 23.10 24.40A 21.90 +4.60 159 17.30 8 6222 2255 20.00 24.90B 16.90A 24.90B 21.20 +4.40 10 16.80 34 2260 21.70 24.20B 21.70 23.10B 20.50 +4.30 3 16.20 44 2265 ---- 23.50B ---- 23.50B 19.90 +4.20 29 15.70 1 12 2270 22.80 22.80 22.00 22.10B 19.20 +4.00 8 15.20 13 2275 15.30 22.10B 14.60 18.10A 18.60 +3.90 10 14.70 1 247 2280 17.10 21.40B 14.30A 17.50A 18.10 +3.90 13 14.20 1 117 2290 15.90 20.30B 15.90 15.80A 17.00 +3.70 2 13.30 94 2300 15.00 19.00B 12.60A 18.00 16.00 +3.50 252 12.50 202 1097 2310 ---- 18.00B ---- 18.00B 15.00 +3.30 2 11.70 4 85 2320 ---- 16.90B ---- 16.90B 14.10 +3.10 1 11.00 1 15 2325 16.40 16.60B 16.40 16.50B 13.70 +3.00 13 10.70 109 2330 ---- 16.00B ---- 16.00B 13.30 +2.90 10.40 2 26 2340 ---- 15.10B ---- 15.10B 12.50 +2.80 9.70 7 20 2350 ---- 14.30B ---- 14.30B 11.80 +2.60 13 9.20 3 146 2360 ---- 13.50B ---- 13.50B 11.20 +2.60 8.60 4 49 2370 ---- 12.80B ---- 12.80B 10.50 +2.40 8.10 5 2375 ---- 12.40B ---- 12.40B 10.20 +2.30 7.90 1 236 2380 ---- 12.10B 7.60A 12.10B 10.00 +2.30 7.70 1 77 2400 9.30 10.90B 9.30 10.30A 8.90 +2.10 403 6.80 283 1212 2425 ---- 9.50B ---- 9.50B 7.80 +1.90 30 5.90 28 258 2450 8.10 8.40B 7.20 6.70A 6.80 +1.60 12 5.20 16 1287 2475 4.90 7.70 4.90 7.00B 6.00 +1.40 10 4.60 2 231 2500 5.60 6.60B 4.10A 6.20B 5.30 +1.30 497 4.00 73 2030 2525 5.10 5.90B 5.10 4.70A 4.70 +1.10 4 3.60 3 225 2550 ---- 5.20B ---- 5.20B 4.20 +1.00 5 3.20 2 337 2575 ---- 4.70B ---- 4.70B 3.80 +1.00 29 2.80 8 892 2600 3.30 4.20B 2.70A 4.20B 3.40 +.90 20 2.50 1 540 3000 .90 1.20B .90 1.00 1.00 +.30 82 .70 268 1489 3500 ---- ---- ---- .40A ---- ---- ---- 4000 .20 .20 .20 .20 .20 UNCH 21 .20 1 512 OG SEP23 Gold Option CALL 1200 ---- 906.40B ---- 904.00B 893.90 +18.80 875.10 2 1225 ---- 880.30B ---- 877.90B 868.90 +18.80 850.10 1250 ---- 856.40B ---- 855.90B 843.90 +18.80 825.10 1 1275 ---- 830.30B ---- 826.10B 818.90 +18.80 800.10 1300 ---- 806.40B ---- 803.60B 793.90 +18.80 775.10 1325 ---- 780.30B ---- 778.00B 768.90 +18.80 750.10 1350 ---- 756.40B ---- 755.90B 743.90 +18.80 725.10 1 1375 ---- 730.30B ---- 727.50B 718.90 +18.80 700.10 1 1400 ---- 706.40B ---- 705.90B 693.90 +18.80 675.10 1410 ---- 695.40B ---- 693.00B 683.90 +18.80 665.10 1420 ---- 685.40B ---- 683.00B 673.90 +18.80 655.10 1425 ---- 680.40B ---- 676.50B 668.90 +18.80 650.10 1430 ---- 675.40B ---- 673.00B 663.90 +18.80 645.10 1440 ---- 665.40B ---- 663.00B 653.90 +18.80 635.10 1450 ---- 656.50B ---- 654.10B 643.90 +18.80 625.10 2 1460 ---- 645.40B ---- 643.00B 633.90 +18.80 615.10 1470 ---- 635.40B ---- 633.00B 623.90 +18.80 605.10 1475 ---- 630.40B ---- 627.80B 618.90 +18.80 600.10 1480 ---- 625.40B ---- 621.20B 613.90 +18.80 595.10 1490 ---- 615.40B ---- 613.10B 603.90 +18.80 585.10 1500 ---- 606.50B ---- 606.00B 593.90 +18.80 575.10 1505 ---- 600.50B ---- 599.80B 588.90 +18.80 570.10 1510 ---- 595.50B ---- 594.80B 583.90 +18.80 565.10 1515 ---- 590.50B ---- 589.80B 578.90 +18.80 560.10 1520 ---- 585.50B ---- 584.80B 573.90 +18.80 555.10 1525 ---- 580.50B ---- 579.80B 568.90 +18.80 550.10 1530 ---- 575.50B ---- 574.80B 563.90 +18.80 545.10 1535 ---- 570.50B ---- 569.80B 558.90 +18.80 540.10 1540 ---- 565.50B ---- 564.80B 553.90 +18.80 535.10 1545 ---- 560.50B ---- 559.80B 548.90 +18.80 530.10 1550 ---- 556.50B ---- 554.10B 543.90 +18.80 525.10 1555 ---- 550.50B ---- 549.80B 538.90 +18.80 520.10 1560 ---- 545.50B ---- 544.80B 533.90 +18.80 515.10 1565 ---- 540.50B ---- 538.10B 528.90 +18.80 510.10 1570 ---- 535.50B ---- 533.10B 523.90 +18.80 505.10 1575 ---- 530.50B ---- 527.90B 518.90 +18.80 500.10 1580 ---- 525.50B ---- 523.10B 513.90 +18.80 495.10 1585 ---- 520.50B ---- 517.00B 508.90 +18.80 490.10 1 1590 ---- 515.50B ---- 512.00B 503.90 +18.80 485.10 1595 ---- 510.50B ---- 506.30B 498.90 +18.80 480.10 1600 ---- 506.60B ---- 506.10B 493.90 +18.80 475.10 1605 ---- 500.50B ---- 497.10B 488.90 +18.80 470.10 1610 ---- 495.50B ---- 491.30B 483.90 +18.80 465.10 1615 ---- 490.50B ---- 488.20B 478.90 +18.80 460.10 1 1620 ---- 485.50B ---- 483.20B 473.90 +18.80 455.10 1625 ---- 480.50B ---- 478.50B 468.90 +18.80 450.10 1630 ---- 475.50B ---- 473.20B 463.90 +18.80 445.10 1635 ---- 470.50B ---- 468.20B 458.90 +18.80 440.10 1640 ---- 465.50B ---- 463.20B 453.90 +18.80 435.10 1645 ---- 460.50B ---- 458.20B 448.90 +18.80 430.10 1650 ---- 456.60B ---- 454.20B 443.90 +18.80 425.10 1655 ---- 450.50B ---- 448.30B 438.90 +18.80 420.10 1660 ---- 445.60B ---- 444.90B 433.90 +18.80 415.10 1665 ---- 440.60B ---- 439.90B 428.90 +18.80 410.10 1670 ---- 435.60B ---- 434.90B 423.90 +18.80 405.10 1675 ---- 432.80B ---- 432.80B 418.90 +18.80 400.10 6 1680 ---- 425.60B ---- 424.90B 413.90 +18.70 395.20 1685 ---- 420.60B ---- 419.90B 409.00 +18.80 390.20 1690 ---- 415.60B ---- 414.10B 404.00 +18.80 385.20 1695 ---- 410.70B ---- 407.40B 399.00 +18.70 380.30 1 1700 ---- 408.40B ---- 408.40B 394.10 +18.80 375.30 16 1705 ---- 400.70B ---- 397.60B 389.10 +18.70 370.40 1710 ---- 395.80B ---- 393.60B 384.20 +18.70 365.50 1715 ---- 390.80B ---- 389.30B 379.30 +18.70 360.60 1720 ---- 385.10B ---- 383.80B 374.30 +18.60 355.70 1725 ---- 383.60B ---- 383.60B 369.40 +18.60 350.80 1730 ---- 375.30B ---- 374.00B 364.50 +18.60 345.90 1735 ---- 371.10B ---- 369.10B 359.60 +18.60 341.00 1740 ---- 365.40B ---- 364.20B 354.70 +18.60 336.10 1 1745 ---- 360.60B ---- 359.90B 349.90 +18.60 331.30 1750 354.20 359.00B 353.00 342.20A 345.00 +18.50 4 326.50 14 1755 ---- 350.80B ---- 350.10B 340.10 +18.50 321.60 1760 ---- 346.00B ---- 344.90B 335.30 +18.50 316.80 1 1765 ---- 341.90B ---- 340.30B 330.50 +18.50 312.00 1770 ---- 337.00B ---- 335.50B 325.60 +18.40 307.20 1 1775 ---- 334.50B ---- 334.50B 320.80 +18.40 302.40 1 1780 ---- 327.40B ---- 325.60B 316.00 +18.30 297.70 1 1785 ---- 322.50B ---- 321.00B 311.30 +18.40 292.90 16 1790 ---- 317.70B ---- 316.20B 306.50 +18.30 288.20 3 1795 ---- 312.90B ---- 311.50B 301.80 +18.30 283.50 7 1800 ---- 310.40B ---- 310.40B 297.00 +18.20 278.80 3058 1805 ---- 303.40B ---- 302.10B 292.30 +18.20 274.10 1810 ---- 298.60B ---- 297.10B 287.60 +18.10 269.50 4 1815 ---- 293.90B ---- 292.50B 282.90 +18.10 264.80 1820 ---- 289.10B ---- 288.10B 278.20 +18.00 260.20 10 1825 ---- 286.40B ---- 286.40B 273.60 +18.00 255.60 1 1830 ---- 279.70B ---- 278.60B 269.00 +18.00 251.00 1835 ---- 275.10B ---- 274.40B 264.40 +17.90 246.50 1840 ---- 270.40B ---- 269.00B 259.80 +17.90 241.90 1845 ---- 265.80B ---- 264.80B 255.20 +17.80 237.40 1850 ---- 263.00B ---- 263.00B 250.70 +17.80 232.90 5026 1855 ---- 256.60B ---- 256.20B 246.20 +17.70 228.50 1860 ---- 252.30B ---- 252.30B 241.70 +17.60 224.10 1 1865 ---- 248.80B ---- 248.80B 237.20 +17.60 219.60 1870 ---- 244.30B ---- 244.30B 232.80 +17.50 215.30 1 1875 ---- 240.00B ---- 239.90B 228.40 +17.50 210.90 97 1880 ---- 235.50B ---- 235.40B 224.00 +17.40 206.60 252 1885 ---- 231.00B ---- 231.00B 219.70 +17.30 202.40 12 1890 ---- 226.70B ---- 226.70B 215.40 +17.30 198.10 25 1895 ---- 222.40B ---- 222.40B 211.10 +17.20 193.90 68 1900 ---- 218.10B ---- 218.10B 206.80 +17.10 189.70 166 1905 ---- 213.80B ---- 213.80B 202.60 +17.00 185.60 15 1910 ---- 209.60B ---- 209.60B 198.50 +17.00 181.50 25 1915 ---- 205.40B ---- 205.40B 194.30 +16.80 177.50 222 1920 ---- 201.30B ---- 201.30B 190.20 +16.70 173.50 42 1925 ---- 197.20B ---- 197.20B 186.20 +16.60 169.60 6 1930 ---- 193.10B ---- 193.10B 182.20 +16.50 165.70 203 1935 ---- 189.10B ---- 189.10B 178.20 +16.40 161.80 703 1940 ---- 185.10B ---- 185.10B 174.30 +16.20 158.10 2 1945 ---- 181.20B ---- 181.20B 170.50 +16.20 154.30 16 1950 ---- 177.30B ---- 177.30B 166.70 +16.00 150.70 15 444 1955 ---- 173.50B ---- 173.50B 162.90 +15.80 147.10 42 1960 ---- 169.70B ---- 169.70B 159.20 +15.70 143.50 1965 ---- 166.00B ---- 166.00B 155.60 +15.60 140.00 1970 ---- 162.30B ---- 162.30B 152.00 +15.40 136.60 230 1975 ---- 158.70B ---- 158.70B 148.50 +15.30 133.20 752 1980 ---- 155.10B ---- 155.10B 145.00 +15.10 129.90 3 1985 ---- 151.60B ---- 151.60B 141.60 +15.00 126.60 1 1 1990 ---- 148.10B ---- 148.10B 138.20 +14.80 123.40 107 1995 ---- 144.70B ---- 144.70B 134.90 +14.70 120.20 60 2000 130.00 141.40B 118.00A 129.70A 131.60 +14.50 124 117.10 18 9027 2005 ---- 138.00B ---- 138.00B 128.40 +14.30 114.10 3 25 2010 ---- 134.80B ---- 134.80B 125.30 +14.20 111.10 8 26 2015 ---- 131.60B ---- 131.60B 122.20 +14.00 108.20 5 176 2020 ---- 128.50B ---- 128.50B 119.20 +13.80 105.40 1 84 2025 ---- 125.40B ---- 125.40B 116.30 +13.70 224 102.60 1187 2030 109.70 122.40B 109.70 109.40A 113.40 +13.50 3 99.90 6 68 2035 ---- 119.50B ---- 119.50B 110.50 +13.30 97.20 3 46 2040 ---- 119.30B ---- 116.60B 107.70 +13.10 94.60 74 2045 ---- 116.40B ---- 113.80B 105.00 +13.00 92.00 15 95 2050 105.90 113.60B 105.30 106.00B 102.30 +12.80 3 89.50 345 2475 2055 ---- 111.60B ---- 108.30B 99.70 +12.60 87.10 25 2060 ---- 108.10B ---- 105.70B 97.20 +12.50 84.70 1394 2065 94.10 106.70B 94.10 93.80A 94.70 +12.30 1 82.40 267 2070 ---- 102.80B ---- 100.80B 92.20 +12.00 10 80.20 4 5 2075 ---- 100.30B ---- 98.30B 89.90 +11.90 78.00 423 2080 ---- 99.00B ---- 95.90B 87.50 +11.70 75.80 74 2085 ---- 96.50B ---- 93.50B 85.30 +11.50 73.80 301 2090 ---- 94.10B ---- 91.20B 83.10 +11.40 71.70 6 2095 ---- 91.70B ---- 88.90B 80.90 +11.10 69.80 9 2100 81.60 89.40B 68.50A 83.40B 78.80 +11.00 332 67.80 1060 3161 2105 ---- 86.40B ---- 84.60B 76.70 +10.70 2 66.00 24 2110 ---- 84.20B ---- 82.50B 74.70 +10.50 64.20 88 2115 ---- 82.40B ---- 80.40B 72.80 +10.40 62.40 6 19 2120 ---- 80.00B ---- 78.40B 70.90 +10.20 60.70 22 2125 71.90 77.50B 70.10 69.40A 69.00 +10.00 231 59.00 1165 2130 ---- 76.60B ---- 74.50B 67.20 +9.80 48 57.40 3 29 2135 69.20 74.60B 69.20 68.70A 65.50 +9.70 10 55.80 3 480 2140 65.00 72.70B 65.00 67.30B 63.70 +9.50 6 54.20 3 9 2145 ---- 70.80B ---- 69.10B 62.10 +9.30 52.80 10 2150 54.60 68.90B 54.60 62.40A 60.40 +9.10 1091 51.30 856 9763 2155 59.80 67.10B 59.80 59.20A 58.90 +9.00 1 49.90 93 2160 ---- 65.40B ---- 64.00B 57.30 +8.80 48.50 14 2165 ---- 63.70B ---- 62.40B 55.80 +8.60 47.20 3 13 2170 ---- 61.10B ---- 60.80B 54.30 +8.40 10 45.90 725 2175 53.10 59.80B 53.10 56.40B 52.90 +8.30 721 44.60 37 2974 2180 ---- 58.00B ---- 57.80B 51.50 +8.10 48 43.40 38 2185 ---- 57.20B ---- 56.40B 50.20 +8.00 42.20 261 2190 46.80 55.00B 46.80 46.50A 48.90 +7.80 3 41.10 15 2195 ---- 53.60B ---- 53.60B 47.60 +7.70 39.90 3 6 2200 48.40 52.80B 39.40A 49.70B 46.30 +7.50 399 38.80 37 3561 2205 ---- 51.00B ---- 51.00B 45.10 +7.30 37.80 1 3 2210 ---- 49.70B ---- 49.70B 44.00 +7.20 36.80 6 77 2215 41.60 48.40B 36.20A 41.80A 42.80 +7.00 26 35.80 1 53 2220 ---- 47.20B ---- 47.20B 41.70 +6.90 1 34.80 4 2225 ---- 46.10B ---- 46.10B 40.60 +6.80 58 33.80 33 337 2230 37.50 44.90B 37.50 34.40A 39.60 +6.70 1 32.90 2235 40.10 43.80B 32.40A 32.40A 38.50 +6.50 4 32.00 1 14 2240 ---- 42.70B ---- 42.70B 37.50 +6.30 31.20 8 2245 ---- 41.60B ---- 41.60B 36.60 +6.30 30.30 2 2250 37.20 40.60B 37.20 38.70B 35.60 +6.10 1041 29.50 6 4621 2255 ---- 39.60B ---- 39.60B 34.70 +6.00 28.70 2260 35.70 38.60B 35.60 33.00A 33.80 +5.90 2 27.90 414 2265 36.00 37.70B 36.00 35.70A 32.90 +5.70 2 27.20 20 20 2270 36.00 36.80B 36.00 31.30A 32.10 +5.60 1 26.50 6 23 2275 33.00 35.90B 31.10 30.60A 31.30 +5.50 14 25.80 329 2280 ---- 35.00B ---- 35.00B 30.50 +5.40 1 25.10 2285 27.70 34.10B 27.70 34.10B 29.70 +5.30 2 24.40 8 2290 ---- 33.30B ---- 33.30B 29.00 +5.20 23.80 1 2300 28.80 31.70B 22.80A 26.80A 27.50 +5.00 369 22.50 82 4173 2310 ---- 30.20B ---- 30.20B 26.10 +4.70 21.40 79 2320 ---- 28.80B ---- 28.70B 24.90 +4.60 20.30 8 2325 25.30 28.10B 20.00A 20.80A 24.20 +4.40 5 19.80 34 2330 21.00 27.40B 21.00 20.30A 23.60 +4.40 7 19.20 32 2340 ---- 26.10B ---- 26.10B 22.50 +4.20 18.30 4 2350 19.00 24.90B 19.00 24.90B 21.40 +4.10 1111 17.30 5 1039 2360 ---- 23.80B ---- 23.80B 20.40 +3.90 16.50 3 3 2370 18.10 22.70B 18.10 16.60A 19.40 +3.70 1 15.70 3 3 2375 18.60 22.20B 18.60 22.10B 19.00 +3.70 5 15.30 8 605 2380 17.30 21.70B 17.30 21.70B 18.50 +3.60 5 14.90 3 44 2390 ---- 20.70B ---- 20.60B 17.60 +3.40 14.20 4 2400 14.90 19.80B 13.70A 19.80B 16.80 +3.30 67 13.50 13 4713 2425 ---- 17.70B ---- 17.60B 15.00 +3.10 84 11.90 1 217 2450 13.30 15.80B 10.80A 15.80B 13.30 +2.70 982 10.60 3 1656 2475 11.90 14.30B 11.90 13.40B 11.90 +2.50 486 9.40 708 2490 ---- 13.30B ---- 13.30B 11.20 +2.40 1 8.80 10 36 2500 11.10 12.80B 8.60 10.50A 10.70 +2.30 99 8.40 4 486 2525 10.50 11.50B 10.50 10.90B 9.60 +2.00 2 7.60 109 2550 8.50 10.40B 7.10A 8.70A 8.70 +1.90 22 6.80 6 824 2575 ---- 9.40B ---- 9.40B 7.90 +1.80 84 6.10 4 183 2600 6.30 8.60B 5.80A 8.00B 7.10 +1.60 41 5.50 2 1516 2750 4.00 5.20B 3.50A 4.40A 4.30 +1.00 57 3.30 3 102 3000 1.90 2.60B 1.90 2.30A 2.20 +.50 21 1.70 11 2001 OG OCT23 Gold Option CALL 1200 ---- 905.30B ---- 904.80B 893.90 +18.80 875.10 1225 ---- 878.90B ---- 876.80B 868.90 +18.80 850.10 1250 ---- 855.40B ---- 852.20B 843.90 +18.80 825.10 1275 ---- 829.00B ---- 825.90B 818.90 +18.80 800.10 1300 ---- 805.50B ---- 802.30B 793.90 +18.80 775.10 1325 ---- 779.10B ---- 776.30B 768.90 +18.80 750.10 1350 ---- 755.50B ---- 753.60B 743.90 +18.80 725.10 1375 ---- 729.20B ---- 726.00B 718.90 +18.80 700.10 1400 ---- 705.60B ---- 705.10B 693.90 +18.80 675.10 1410 ---- 694.20B ---- 690.70B 683.90 +18.80 665.10 1420 ---- 684.30B ---- 680.70B 673.90 +18.80 655.10 1425 ---- 679.30B ---- 678.00B 668.90 +18.80 650.10 1430 ---- 674.30B ---- 669.80B 663.90 +18.80 645.10 1440 ---- 664.30B ---- 660.30B 653.90 +18.80 635.10 1450 ---- 655.70B ---- 653.70B 643.90 +18.80 625.10 1460 ---- 644.30B ---- 641.80B 633.90 +18.80 615.10 1470 ---- 634.40B ---- 631.80B 623.90 +18.80 605.10 1475 ---- 629.40B ---- 627.00B 618.90 +18.80 600.10 1480 ---- 624.40B ---- 623.00B 613.90 +18.80 595.10 1490 ---- 614.40B ---- 611.80B 603.90 +18.80 585.10 1500 ---- 605.80B ---- 603.80B 593.90 +18.80 575.10 1505 ---- 599.50B ---- 596.80B 588.90 +18.80 570.10 1510 ---- 594.50B ---- 591.00B 583.90 +18.80 565.10 1515 ---- 589.50B ---- 586.00B 578.90 +18.80 560.10 1520 ---- 584.50B ---- 581.00B 573.90 +18.80 555.10 1525 ---- 579.50B ---- 578.10B 568.90 +18.80 550.10 1530 ---- 574.50B ---- 573.00B 563.90 +18.80 545.10 1535 ---- 569.50B ---- 568.00B 558.90 +18.80 540.10 1540 ---- 564.50B ---- 563.00B 553.90 +18.80 535.10 1545 ---- 559.50B ---- 558.00B 548.90 +18.80 530.10 1550 ---- 555.80B ---- 555.20B 543.90 +18.80 525.10 1555 ---- 549.50B ---- 548.00B 538.90 +18.80 520.10 1560 ---- 544.60B ---- 541.90B 533.90 +18.80 515.10 1565 ---- 539.60B ---- 536.90B 528.90 +18.80 510.10 1570 ---- 534.60B ---- 533.10B 523.90 +18.80 505.10 1575 ---- 529.60B ---- 528.10B 518.90 +18.80 500.10 1580 ---- 524.60B ---- 520.20B 513.90 +18.80 495.10 1585 ---- 519.60B ---- 516.90B 508.90 +18.80 490.10 1590 ---- 514.60B ---- 511.90B 503.90 +18.80 485.10 1595 ---- 509.60B ---- 506.90B 498.90 +18.80 480.10 1600 ---- 505.90B ---- 503.20B 493.90 +18.80 475.10 5 1605 ---- 499.70B ---- 498.10B 488.90 +18.80 470.10 1610 ---- 494.70B ---- 492.00B 483.90 +18.80 465.10 1615 ---- 489.70B ---- 486.00B 478.90 +18.80 460.10 1620 ---- 484.70B ---- 483.20B 473.90 +18.80 455.10 1625 ---- 479.70B ---- 478.60B 468.90 +18.80 450.10 1630 ---- 474.70B ---- 471.20B 463.90 +18.80 445.10 1635 ---- 469.80B ---- 467.10B 458.90 +18.80 440.10 1640 ---- 464.80B ---- 462.10B 453.90 +18.80 435.10 1645 ---- 459.90B ---- 458.30B 448.90 +18.80 430.10 1650 ---- 458.30B ---- 458.30B 443.90 +18.70 425.20 1655 ---- 449.90B ---- 448.40B 439.00 +18.80 420.20 1660 ---- 444.90B ---- 443.40B 434.00 +18.70 415.30 1665 ---- 439.90B ---- 438.50B 429.00 +18.70 410.30 1670 ---- 435.00B ---- 431.50B 424.10 +18.70 405.40 1675 ---- 433.40B ---- 433.40B 419.20 +18.70 400.50 1680 ---- 423.90B ---- 421.70B 414.20 +18.60 395.60 1685 ---- 419.10B ---- 416.80B 409.30 +18.60 390.70 1690 ---- 414.10B ---- 413.90B 404.40 +18.60 385.80 1695 ---- 409.20B ---- 409.00B 399.50 +18.60 380.90 1700 ---- 408.70B ---- 408.70B 394.60 +18.60 376.00 26 1705 ---- 399.40B ---- 398.10B 389.70 +18.50 371.20 1 1710 ---- 394.50B ---- 393.20B 384.90 +18.60 366.30 1715 ---- 389.60B ---- 389.50B 380.00 +18.50 361.50 1720 ---- 384.70B ---- 381.70B 375.20 +18.50 356.70 1 1725 ---- 384.20B ---- 384.20B 370.30 +18.40 351.90 2 1730 ---- 376.20B ---- 373.90B 365.50 +18.40 347.10 5 1735 ---- 371.30B ---- 370.50B 360.70 +18.40 342.30 4 1740 ---- 366.50B ---- 365.50B 355.90 +18.40 337.50 38 1745 ---- 361.70B ---- 359.50B 351.10 +18.40 332.70 2 1750 ---- 359.80B ---- 359.80B 346.30 +18.30 328.00 8 1755 ---- 352.10B ---- 349.50B 341.60 +18.30 323.30 2 1760 ---- 347.30B ---- 346.40B 336.80 +18.30 318.50 1765 ---- 342.60B ---- 341.30B 332.10 +18.30 313.80 1770 ---- 337.90B ---- 336.10B 327.40 +18.30 309.10 1775 ---- 335.80B ---- 335.80B 322.70 +18.20 304.50 1780 ---- 328.40B ---- 327.60B 318.00 +18.20 299.80 2 1785 ---- 323.70B ---- 323.20B 313.30 +18.10 295.20 1790 ---- 319.00B ---- 318.10B 308.70 +18.20 290.50 1795 ---- 314.30B ---- 314.00B 304.00 +18.10 285.90 1800 ---- 312.00B ---- 312.00B 299.40 +18.00 281.40 58 1805 ---- 305.00B ---- 304.20B 294.80 +18.00 276.80 1810 ---- 300.30B ---- 300.00B 290.30 +18.00 272.30 1815 ---- 295.70B ---- 295.10B 285.70 +18.00 267.70 1820 ---- 291.10B ---- 290.80B 281.20 +18.00 263.20 1825 ---- 288.70B ---- 288.50B 276.70 +17.90 258.80 1830 ---- 282.60B ---- 282.60B 272.20 +17.90 254.30 1835 ---- 279.30B ---- 279.30B 267.70 +17.80 249.90 1840 ---- 274.80B ---- 274.80B 263.30 +17.80 245.50 210 1845 ---- 270.40B ---- 270.40B 258.80 +17.70 241.10 1850 ---- 265.90B ---- 265.90B 254.50 +17.70 236.80 13 1855 ---- 261.50B ---- 261.50B 250.10 +17.60 232.50 1860 ---- 257.20B ---- 257.20B 245.80 +17.60 228.20 1865 ---- 252.80B ---- 252.80B 241.50 +17.50 224.00 1 1870 ---- 248.50B ---- 248.50B 237.20 +17.40 219.80 250 1875 ---- 244.20B ---- 244.20B 232.90 +17.30 215.60 30 1880 ---- 240.00B ---- 240.00B 228.70 +17.20 211.50 1885 ---- 235.70B ---- 235.70B 224.60 +17.20 207.40 1890 ---- 231.50B ---- 231.50B 220.40 +17.10 203.30 1 1 1895 206.90 227.40B 206.90 227.40B 216.30 +17.00 1 199.30 1900 ---- 223.30B ---- 223.30B 212.20 +16.90 195.30 1 75 1905 ---- 219.20B ---- 219.20B 208.20 +16.90 191.30 2 1910 ---- 215.10B ---- 215.10B 204.20 +16.70 187.50 1915 ---- 211.10B ---- 211.10B 200.30 +16.70 183.60 2 1920 ---- 207.20B ---- 207.20B 196.40 +16.60 179.80 1925 ---- 203.20B ---- 203.20B 192.50 +16.50 176.00 293 1930 ---- 199.40B ---- 199.40B 188.70 +16.40 172.30 1935 ---- 195.50B ---- 195.50B 184.90 +16.20 168.70 1940 ---- 191.70B ---- 191.70B 181.20 +16.10 165.10 1 1945 ---- 188.00B ---- 188.00B 177.50 +16.00 1 161.50 2 1950 ---- 184.20B ---- 184.20B 173.80 +15.80 158.00 526 1955 ---- 180.60B ---- 180.60B 170.20 +15.70 154.50 90 1960 ---- 177.00B ---- 177.00B 166.70 +15.60 151.10 40 1965 ---- 173.40B ---- 173.40B 163.20 +15.40 147.80 4 1970 ---- 169.90B ---- 169.90B 159.80 +15.30 144.50 66 1975 ---- 166.40B ---- 166.40B 156.40 +15.20 141.20 491 1980 ---- 163.00B ---- 163.00B 153.00 +15.00 138.00 14 1985 ---- 159.70B ---- 159.70B 149.70 +14.80 134.90 10 1990 ---- 156.40B ---- 156.40B 146.50 +14.70 131.80 23 1995 ---- 153.10B ---- 153.10B 143.30 +14.50 128.80 2 2000 128.80 149.90B 128.80 145.80B 140.20 +14.40 20 125.80 530 2005 ---- 146.70B ---- 146.70B 137.10 +14.20 122.90 6 2010 ---- 143.60B ---- 143.60B 134.10 +14.10 120.00 160 2015 ---- 140.60B ---- 140.60B 131.10 +13.90 117.20 15 2020 ---- 137.60B ---- 137.60B 128.20 +13.80 114.40 47 2025 ---- 134.60B ---- 134.60B 125.30 +13.60 111.70 60 2030 ---- 131.70B ---- 131.70B 122.50 +13.40 109.10 151 2035 ---- 128.90B ---- 128.90B 119.70 +13.20 106.50 6 2040 118.90 128.50B 118.90 117.80A 117.00 +13.10 1 103.90 336 2045 ---- 126.50B ---- 123.40B 114.40 +13.00 101.40 3 4 2050 ---- 122.90B ---- 120.70B 111.80 +12.80 84 99.00 593 2055 108.60 120.20B 108.60 108.40A 109.20 +12.60 1 96.60 6 2060 ---- 117.00B ---- 115.60B 106.80 +12.50 94.30 142 2065 ---- 114.50B ---- 113.10B 104.30 +12.30 92.00 2070 ---- 113.70B ---- 110.60B 101.90 +12.10 89.80 23 22 2075 99.90 109.90B 99.90 103.20B 99.60 +12.00 11 87.60 356 2080 97.60 107.50B 97.60 100.90B 97.30 +11.80 8 85.50 205 2085 ---- 104.60B ---- 103.50B 95.10 +11.70 83.40 19 2090 90.30 103.10B 90.30 101.20B 92.90 +11.50 1 81.40 88 2095 ---- 100.40B ---- 99.00B 90.70 +11.20 79.50 23 2100 86.00 98.80B 86.00 85.20A 88.70 +11.20 5 77.50 3 1304 2105 92.50 96.30B 87.40 91.30B 86.60 +11.00 2 75.60 3 2110 ---- 93.30B ---- 92.40B 84.60 +10.80 73.80 12 2115 80.10 92.60B 80.10 86.10B 82.70 +10.70 3 72.00 11 2120 79.80 90.10B 79.80 84.20B 80.80 +10.50 1 70.30 1 2125 ---- 87.40B ---- 86.40B 78.90 +10.30 1 68.60 1040 2130 ---- 85.40B ---- 84.60B 77.10 +10.20 66.90 1 2135 ---- 83.10B ---- 82.80B 75.30 +10.00 65.30 2140 ---- 81.20B ---- 80.90B 73.60 +9.90 63.70 60 2145 ---- 79.70B ---- 79.10B 71.90 +9.70 62.20 7 2150 72.60 77.90B 72.60 73.60B 70.30 +9.60 90 60.70 657 2155 ---- 76.10B ---- 75.70B 68.70 +9.50 59.20 4 2160 ---- 74.30B ---- 74.00B 67.10 +9.30 57.80 3 2165 ---- 73.50B ---- 72.40B 65.60 +9.20 56.40 5 2170 ---- 71.80B ---- 70.80B 64.10 +9.00 55.10 11 2175 64.90 69.20B 64.90 65.80B 62.60 +8.90 1 53.70 637 2180 ---- 67.70B ---- 67.70B 61.20 +8.70 52.50 8 2185 ---- 66.20B ---- 66.20B 59.80 +8.60 51.20 94 2190 56.10 64.80B 56.10 57.10A 58.40 +8.40 4 50.00 78 2195 ---- 63.40B ---- 63.40B 57.10 +8.30 2 48.80 1 2200 ---- 62.20B ---- 62.00B 55.80 +8.20 47.60 1 1391 2205 ---- 60.50B ---- 60.50B 54.50 +8.00 46.50 1 2210 ---- 59.20B ---- 59.20B 53.30 +7.90 45.40 2215 ---- 57.90B ---- 57.90B 52.10 +7.80 44.30 3 2220 56.20 56.70B 52.90 54.00B 50.90 +7.60 14 43.30 27 2225 48.60 55.50B 42.90A 55.50B 49.70 +7.50 1 42.20 10 2230 ---- 54.20B ---- 54.20B 48.60 +7.40 41.20 2235 ---- 53.10B ---- 53.10B 47.50 +7.20 40.30 2240 ---- 51.90B ---- 51.90B 46.40 +7.10 39.30 16 2245 ---- 50.80B ---- 50.80B 45.40 +7.00 38.40 2250 ---- 49.80B ---- 49.80B 44.40 +6.90 37.50 1 890 2255 ---- 48.60B ---- 48.60B 43.40 +6.80 36.60 2260 ---- 47.70B ---- 47.70B 42.40 +6.60 35.80 422 2265 ---- 46.60B ---- 46.60B 41.40 +6.40 35.00 3 2270 ---- 45.70B ---- 45.70B 40.50 +6.30 34.20 10 2275 ---- 44.70B ---- 44.70B 39.60 +6.20 33.40 1460 2280 ---- 43.70B ---- 43.70B 38.70 +6.10 32.60 3 11 2285 38.80 42.80B 38.80 37.20A 37.80 +5.90 7 31.90 2290 ---- 41.90B ---- 41.90B 37.00 +5.90 31.10 3 2 2300 33.90 40.20B 33.90 35.80A 35.40 +5.60 32 29.80 561 1667 2310 ---- 38.50B ---- 38.50B 33.80 +5.40 28.40 49 2320 ---- 36.90B ---- 36.90B 32.40 +5.20 27.20 5 2325 ---- 36.20B ---- 36.20B 31.70 +5.10 26.60 572 2330 ---- 35.40B ---- 35.40B 31.00 +5.00 26.00 12 2340 ---- 33.90B ---- 33.90B 29.60 +4.70 24.90 76 2350 ---- 32.60B ---- 32.60B 28.40 +4.60 23.80 1 341 2360 ---- 31.30B ---- 31.30B 27.20 +4.40 22.80 49 2370 ---- 30.00B ---- 30.00B 26.00 +4.20 21.80 2375 23.20 29.50B 23.20 22.40A 25.50 +4.20 1 21.30 252 2380 ---- 28.80B ---- 28.80B 25.00 +4.10 20.90 78 2390 ---- 27.70B ---- 27.70B 23.90 +3.90 20.00 2400 22.10 26.70B 22.10 25.20B 22.90 +3.70 4 19.20 1717 2425 ---- 24.20B ---- 24.20B 20.70 +3.40 17.30 293 2450 ---- 22.00B ---- 22.00B 18.70 +3.10 15.60 296 2475 ---- 20.00B ---- 20.00B 17.00 +2.90 14.10 9 2500 13.00 18.20B 13.00 17.10B 15.40 +2.60 11 12.80 24 1739 2525 12.50 16.60B 12.50 12.40A 14.00 +2.30 3 11.70 27 2550 11.50 15.20B 10.80A 15.20B 12.80 +2.20 57 10.60 54 2575 ---- 13.90B ---- 13.90B 11.70 +2.00 9.70 785 2650 9.70 10.90B 9.10 10.10B 9.20 +1.60 37 7.60 2 232 3000 3.80 4.30B 3.80 3.60A 3.60 +.70 17 2.90 1 2266 3500 1.30 1.70B 1.30 1.70B 1.40 +.20 5 1.20 15 16 4000 ---- .80B ---- .80B .70 +.10 .60 2 OG NOV23 Gold Option CALL 1225 ---- 896.80B ---- 896.00B 887.00 +18.50 868.50 1250 ---- 873.50B ---- 871.70B 862.00 +18.50 843.50 1275 ---- 846.90B ---- 846.00B 837.00 +18.50 818.50 1300 ---- 823.50B ---- 821.60B 812.00 +18.50 793.50 1325 ---- 797.00B ---- 796.00B 787.00 +18.50 768.50 1350 ---- 773.70B ---- 770.30B 762.00 +18.50 743.50 1375 ---- 747.20B ---- 746.00B 737.00 +18.50 718.50 1400 ---- 723.70B ---- 723.20B 712.00 +18.50 693.50 1420 ---- 702.30B ---- 701.10B 692.00 +18.50 673.50 1425 ---- 697.30B ---- 693.90B 687.00 +18.50 668.50 1430 ---- 692.30B ---- 689.90B 682.00 +18.50 663.50 1440 ---- 682.30B ---- 681.10B 672.00 +18.50 653.50 1450 ---- 673.80B ---- 673.30B 662.00 +18.50 643.50 1460 ---- 662.40B ---- 661.10B 652.00 +18.50 633.50 1470 ---- 652.40B ---- 651.10B 642.00 +18.50 623.50 1475 ---- 647.40B ---- 642.80B 637.00 +18.50 618.50 1480 ---- 642.40B ---- 641.10B 632.00 +18.50 613.50 1490 ---- 632.40B ---- 631.10B 622.00 +18.50 603.50 1500 ---- 623.90B ---- 620.70B 612.00 +18.50 593.50 1510 ---- 612.50B ---- 609.90B 602.00 +18.50 583.50 1515 ---- 607.50B ---- 604.10B 597.00 +18.50 578.50 1520 ---- 602.50B ---- 598.90B 592.00 +18.50 573.50 1525 ---- 597.50B ---- 596.20B 587.00 +18.50 568.50 1530 ---- 592.50B ---- 589.40B 582.00 +18.50 563.50 1535 ---- 587.60B ---- 584.40B 577.00 +18.50 558.50 1540 ---- 582.60B ---- 579.50B 572.00 +18.50 553.50 1545 ---- 577.60B ---- 575.00B 567.00 +18.50 548.50 1550 ---- 574.00B ---- 572.10B 562.00 +18.50 543.50 1555 ---- 567.60B ---- 564.90B 557.00 +18.50 538.50 1560 ---- 562.60B ---- 560.00B 552.00 +18.50 533.50 1565 ---- 557.60B ---- 556.10B 547.00 +18.50 528.50 1570 ---- 552.60B ---- 548.00B 542.00 +18.50 523.50 1575 ---- 547.60B ---- 544.70B 537.00 +18.50 518.50 1580 ---- 542.70B ---- 540.00B 532.00 +18.50 513.50 1585 ---- 537.70B ---- 535.00B 527.00 +18.50 508.50 1590 ---- 532.70B ---- 531.20B 522.00 +18.50 503.50 1595 ---- 527.70B ---- 525.10B 517.00 +18.50 498.50 1600 ---- 524.10B ---- 522.10B 512.00 +18.50 493.50 1605 ---- 517.80B ---- 515.10B 507.00 +18.50 488.50 1610 ---- 512.80B ---- 510.20B 502.00 +18.50 483.50 1615 ---- 507.80B ---- 506.30B 497.00 +18.50 478.50 1620 ---- 502.90B ---- 501.30B 492.00 +18.50 473.50 1625 ---- 500.60B ---- 500.60B 487.00 +18.50 468.50 1630 ---- 492.90B ---- 490.20B 482.00 +18.50 463.50 1635 ---- 487.90B ---- 486.40B 477.00 +18.40 458.60 1640 ---- 482.90B ---- 480.30B 472.00 +18.40 453.60 1645 ---- 478.00B ---- 473.60B 467.10 +18.50 448.60 1650 ---- 476.60B ---- 476.60B 462.10 +18.40 443.70 1 1655 ---- 468.10B ---- 466.70B 457.20 +18.40 438.80 1660 ---- 463.10B ---- 461.80B 452.20 +18.40 433.80 1665 ---- 458.20B ---- 455.80B 447.30 +18.40 428.90 1670 ---- 453.30B ---- 451.90B 442.40 +18.40 424.00 1675 ---- 451.90B ---- 451.90B 437.50 +18.40 419.10 1680 ---- 443.50B ---- 441.00B 432.60 +18.40 414.20 1685 ---- 438.60B ---- 436.20B 427.70 +18.30 409.40 1690 ---- 433.70B ---- 432.40B 422.80 +18.30 404.50 1695 ---- 428.80B ---- 426.40B 417.90 +18.30 399.60 1700 ---- 427.30B ---- 427.30B 413.10 +18.30 394.80 23 1705 ---- 417.90B ---- 415.90B 408.20 +18.20 390.00 1710 ---- 413.60B ---- 411.00B 403.40 +18.20 385.20 2 1715 ---- 408.30B ---- 405.20B 398.60 +18.20 380.40 1720 ---- 403.50B ---- 402.30B 393.80 +18.20 375.60 1725 ---- 402.90B ---- 402.90B 389.00 +18.20 370.80 1730 ---- 393.90B ---- 391.90B 384.20 +18.20 366.00 1735 ---- 389.00B ---- 387.90B 379.40 +18.10 361.30 1740 ---- 384.40B ---- 384.40B 374.70 +18.20 356.50 1745 ---- 380.50B ---- 378.50B 369.90 +18.10 351.80 1750 ---- 378.70B ---- 378.70B 365.20 +18.10 347.10 9 1755 ---- 371.00B ---- 369.10B 360.50 +18.10 342.40 1760 ---- 366.20B ---- 364.40B 355.80 +18.00 337.80 1765 ---- 361.50B ---- 361.10B 351.10 +18.00 333.10 1 1770 ---- 356.80B ---- 356.10B 346.40 +17.90 328.50 1775 ---- 354.90B ---- 354.90B 341.80 +17.90 323.90 1780 ---- 347.50B ---- 346.80B 337.10 +17.80 319.30 1785 ---- 342.90B ---- 342.40B 332.50 +17.80 314.70 1 1790 ---- 338.30B ---- 336.60B 327.90 +17.80 310.10 1 1795 ---- 333.60B ---- 332.10B 323.30 +17.70 305.60 1 1800 ---- 331.40B ---- 331.40B 318.80 +17.70 301.10 1805 ---- 324.40B ---- 323.00B 314.20 +17.60 296.60 1810 ---- 319.80B ---- 318.50B 309.70 +17.60 292.10 1815 ---- 315.30B ---- 314.00B 305.20 +17.60 287.60 1820 ---- 312.30B ---- 312.30B 300.80 +17.60 283.20 1825 ---- 308.40B ---- 308.20B 296.30 +17.50 278.80 1830 ---- 303.70B ---- 303.70B 291.90 +17.50 274.40 1835 ---- 299.30B ---- 299.30B 287.50 +17.40 270.10 1840 ---- 294.90B ---- 294.90B 283.10 +17.40 265.70 1845 ---- 290.50B ---- 290.50B 278.80 +17.40 261.40 1850 ---- 286.10B ---- 286.10B 274.50 +17.40 257.10 1855 ---- 281.80B ---- 281.80B 270.20 +17.30 252.90 1860 ---- 277.40B ---- 277.40B 265.90 +17.20 248.70 1865 ---- 273.10B ---- 273.10B 261.70 +17.20 244.50 1870 ---- 268.90B ---- 268.90B 257.50 +17.20 240.30 1 1875 ---- 264.60B ---- 264.60B 253.30 +17.10 236.20 1 1880 ---- 260.40B ---- 260.40B 249.10 +17.00 232.10 1885 ---- 256.30B ---- 256.30B 245.00 +17.00 228.00 1890 ---- 252.10B ---- 252.10B 240.90 +16.90 224.00 1 1895 ---- 248.00B ---- 248.00B 236.90 +16.90 220.00 1 1900 ---- 243.90B ---- 243.90B 232.90 +16.90 216.00 301 1905 ---- 239.90B ---- 239.90B 228.90 +16.80 212.10 1910 ---- 235.90B ---- 235.90B 224.90 +16.70 208.20 3 1915 ---- 231.90B ---- 231.90B 221.00 +16.60 204.40 1920 ---- 228.00B ---- 228.00B 217.10 +16.50 200.60 1925 ---- 224.10B ---- 224.10B 213.30 +16.50 196.80 1930 ---- 220.20B ---- 220.20B 209.50 +16.40 193.10 1 1935 ---- 216.40B ---- 216.40B 205.70 +16.30 189.40 1940 ---- 212.60B ---- 212.60B 201.90 +16.10 185.80 1945 ---- 208.90B ---- 208.90B 198.30 +16.10 182.20 1950 ---- 205.20B ---- 205.20B 194.60 +15.90 178.70 1955 ---- 201.50B ---- 201.50B 191.00 +15.80 175.20 1960 ---- 197.90B ---- 197.90B 187.40 +15.60 171.80 1965 ---- 194.30B ---- 194.30B 183.90 +15.50 168.40 1970 ---- 190.80B ---- 190.80B 180.40 +15.40 165.00 1975 ---- 187.30B ---- 187.30B 177.00 +15.30 161.70 1980 ---- 183.80B ---- 183.80B 173.60 +15.10 158.50 24 1985 ---- 180.40B ---- 180.40B 170.30 +15.00 155.30 1990 ---- 177.10B ---- 177.10B 167.00 +14.90 152.10 1995 ---- 173.80B ---- 173.80B 163.70 +14.70 149.00 2000 ---- 170.50B ---- 170.50B 160.50 +14.50 146.00 84 2005 ---- 167.30B ---- 167.30B 157.40 +14.40 143.00 2010 ---- 164.10B ---- 164.10B 154.30 +14.30 140.00 195 2015 ---- 161.00B ---- 161.00B 151.30 +14.20 137.10 204 2020 ---- 157.90B ---- 157.90B 148.30 +14.00 134.30 2025 ---- 154.90B ---- 154.90B 145.30 +13.90 131.40 2 2030 ---- 151.90B ---- 151.90B 142.40 +13.70 128.70 2035 ---- 149.00B ---- 149.00B 139.50 +13.50 126.00 43 2040 ---- 146.10B ---- 146.10B 136.70 +13.40 1 123.30 2 2045 ---- 143.30B ---- 143.30B 134.00 +13.30 120.70 160 2050 ---- 140.50B ---- 140.50B 131.20 +13.10 1 118.10 233 2055 ---- 139.10B ---- 137.70B 128.60 +13.00 115.60 2060 ---- 138.30B ---- 135.00B 126.00 +12.90 113.10 25 2065 ---- 134.70B ---- 132.40B 123.40 +12.70 110.70 19 2070 ---- 132.40B ---- 129.80B 120.90 +12.60 108.30 249 2075 ---- 129.80B ---- 127.30B 118.40 +12.40 106.00 6 2080 106.70 127.60B 106.70 125.00B 116.00 +12.30 2 103.70 1 2 2085 ---- 125.10B ---- 122.50B 113.60 +12.10 101.50 24 2090 ---- 122.60B ---- 120.10B 111.30 +12.00 99.30 2 2095 ---- 120.10B ---- 117.60B 109.00 +11.90 97.10 3 2100 107.90 117.30B 107.90 107.30A 106.70 +11.70 12 95.00 280 2105 ---- 115.40B ---- 113.00B 104.50 +11.50 93.00 1 2110 ---- 111.40B ---- 110.90B 102.40 +11.40 91.00 7 2115 ---- 110.80B ---- 108.60B 100.20 +11.20 89.00 2120 ---- 108.50B ---- 106.60B 98.20 +11.10 87.10 1 2125 ---- 105.90B ---- 104.50B 96.10 +10.90 85.20 9 2130 ---- 103.80B ---- 102.40B 94.20 +10.80 83.40 2135 93.70 101.60B 93.70 90.60A 92.20 +10.60 10 81.60 2140 ---- 99.60B ---- 98.40B 90.30 +10.50 79.80 1 2145 ---- 97.90B ---- 96.50B 88.40 +10.30 78.10 2150 ---- 95.60B ---- 94.60B 86.60 +10.20 12 76.40 2 168 2155 ---- 93.60B ---- 92.70B 84.80 +10.00 74.80 3 2160 ---- 92.10B ---- 90.90B 83.10 +9.90 73.20 1 2165 ---- 89.80B ---- 89.00B 81.40 +9.80 71.60 2 46 2170 81.80 88.40B 81.80 78.30A 79.70 +9.60 1 70.10 2 2175 ---- 86.20B ---- 85.60B 78.10 +9.50 68.60 3 2180 ---- 84.50B ---- 84.00B 76.50 +9.40 67.10 2 17 2185 ---- 82.80B ---- 82.30B 74.90 +9.20 65.70 3 2190 ---- 81.10B ---- 80.70B 73.40 +9.10 64.30 2 2195 ---- 79.40B ---- 79.20B 71.90 +8.90 63.00 2 2200 70.00 77.90 62.30A 69.20A 70.40 +8.70 21 61.70 4 987 2205 ---- 75.90B ---- 75.90B 69.00 +8.60 60.40 1 2210 ---- 74.40B ---- 74.40B 67.60 +8.50 59.10 5 2215 ---- 73.00B ---- 73.00B 66.20 +8.30 57.90 2220 ---- 71.60B ---- 71.60B 64.90 +8.20 56.70 1 2225 ---- 70.50B ---- 70.50B 63.60 +8.10 55.50 18 2230 ---- 68.80B ---- 68.80B 62.30 +8.00 54.30 13 2235 ---- 67.50B ---- 67.50B 61.10 +7.90 53.20 2240 ---- 66.20B ---- 66.20B 59.80 +7.70 52.10 1 2245 ---- 65.00B ---- 65.00B 58.60 +7.50 51.10 1 2250 ---- 64.00B ---- 64.00B 57.50 +7.50 541 50.00 45 909 2255 ---- 62.50B ---- 62.40B 56.30 +7.30 49.00 16 2260 ---- 61.40B ---- 61.40B 55.20 +7.20 48.00 31 2265 ---- 60.20B ---- 60.20B 54.10 +7.10 47.00 2270 ---- 59.10B ---- 59.10B 53.10 +7.10 46.00 2275 ---- 58.20B ---- 58.20B 52.00 +6.90 45.10 81 2280 ---- 56.80B ---- 56.80B 51.00 +6.80 44.20 1 2285 ---- 55.80B ---- 55.80B 50.00 +6.70 43.30 2290 ---- 54.70B ---- 54.70B 49.00 +6.60 42.40 2295 ---- 53.70B ---- 53.70B 48.10 +6.50 41.60 2300 48.20 53.00B 48.20 50.30B 47.20 +6.50 25 40.70 12 491 2305 ---- 51.80B ---- 51.80B 46.30 +6.40 39.90 2310 ---- 50.80B ---- 50.80B 45.40 +6.30 39.10 1 2320 ---- 49.00B ---- 49.00B 43.60 +6.00 37.60 1 2325 ---- 48.30B ---- 48.30B 42.80 +6.00 36.80 2330 ---- 47.20B ---- 47.20B 42.00 +5.90 36.10 5 19 2340 ---- 45.50B ---- 45.50B 40.40 +5.70 34.70 10 11 2350 ---- 44.10B ---- 44.10B 38.90 +5.60 501 33.30 47 504 2360 ---- 42.30B ---- 42.30B 37.50 +5.40 32.10 2 2370 ---- 40.80B ---- 40.80B 36.10 +5.30 1 30.80 1 2375 ---- 40.30B ---- 40.30B 35.40 +5.10 30.30 40 2380 ---- 39.30B ---- 39.30B 34.80 +5.10 29.70 1 2390 ---- 38.00B ---- 38.00B 33.50 +4.90 28.60 1 1 2400 33.00 36.80B 33.00 31.60A 32.30 +4.80 29 27.50 1 192 2410 ---- 35.40B ---- 35.40B 31.10 +4.60 26.50 2425 ---- 33.70B ---- 33.70B 29.50 +4.50 25.00 2450 29.90 31.00B 27.60 26.40A 26.90 +4.00 38 22.90 6 8 2475 27.50 28.50B 25.40 26.80B 24.70 +3.80 10 20.90 7 2500 24.70 26.20B 24.30 22.20A 22.60 +3.40 9 19.20 25 49 2525 ---- 24.10B ---- 24.10B 20.80 +3.20 17.60 1 2550 ---- 22.30B ---- 22.30B 19.10 +2.90 16.20 34 2575 ---- 20.60B ---- 20.60B 17.70 +2.80 14.90 91 2600 18.70 19.10B 18.70 16.10A 16.30 +2.50 11 13.80 135 2800 8.30 10.90B 8.30 10.30B 9.30 +1.40 17 7.90 61 OG DEC23 Gold Option CALL 1000 ---- 1121.70B ---- 1119.40B 1112.00 +18.50 1093.50 1025 ---- 1094.50B ---- 1094.30B 1087.00 +18.50 1068.50 1050 ---- 1071.90B ---- 1069.50B 1062.00 +18.50 1043.50 1075 ---- 1044.60B ---- 1042.60B 1037.00 +18.50 1018.50 1080 ---- 1039.60B ---- 1037.10B 1032.00 +18.50 1013.50 1090 ---- 1029.60B ---- 1029.30B 1022.00 +18.50 1003.50 1100 ---- 1022.00B ---- 1019.60B 1012.00 +18.50 993.50 1110 ---- 1009.70B ---- 1009.30B 1002.00 +18.50 983.50 1120 ---- 999.80B ---- 999.30B 992.00 +18.50 973.50 1125 ---- 994.80B ---- 994.40B 987.00 +18.50 968.50 1130 ---- 989.80B ---- 987.30B 982.00 +18.50 963.50 1140 ---- 979.80B ---- 977.30B 972.00 +18.50 953.50 1150 ---- 972.20B ---- 969.60B 962.00 +18.50 943.50 1160 ---- 959.90B ---- 957.20B 952.00 +18.50 933.50 1170 ---- 950.00B ---- 947.20B 942.00 +18.50 923.50 1175 ---- 945.00B ---- 942.40B 937.00 +18.50 918.50 1180 ---- 940.00B ---- 939.40B 932.00 +18.50 913.50 1185 ---- 935.00B ---- 932.40B 927.00 +18.50 908.50 1190 ---- 930.10B ---- 927.30B 922.00 +18.50 903.50 1195 ---- 925.10B ---- 922.40B 917.00 +18.50 898.50 1200 ---- 922.30B ---- 921.70B 912.00 +18.50 893.50 1205 ---- 915.10B ---- 913.80B 907.00 +18.50 888.50 1210 ---- 910.10B ---- 908.80B 902.00 +18.50 883.50 1215 ---- 905.20B ---- 903.80B 897.00 +18.50 878.50 1220 ---- 900.20B ---- 898.80B 892.00 +18.50 873.50 1225 ---- 895.80B ---- 895.80B 887.00 +18.50 868.50 1230 ---- 890.20B ---- 889.10B 882.00 +18.50 863.50 1235 ---- 885.20B ---- 884.10B 877.00 +18.50 858.50 1240 ---- 880.20B ---- 877.30B 872.00 +18.50 853.50 1245 ---- 875.30B ---- 872.30B 867.00 +18.50 848.50 1250 ---- 872.40B ---- 871.80B 862.00 +18.50 843.50 1255 ---- 865.30B ---- 862.30B 857.00 +18.50 838.50 1260 ---- 860.30B ---- 857.30B 852.00 +18.50 833.50 1265 ---- 855.30B ---- 852.30B 847.00 +18.50 828.50 1270 ---- 850.40B ---- 847.30B 842.00 +18.50 823.50 1275 ---- 845.80B ---- 845.80B 837.00 +18.50 818.50 1280 ---- 840.40B ---- 837.30B 832.00 +18.50 813.50 1285 ---- 835.40B ---- 832.40B 827.00 +18.50 808.50 1290 ---- 830.40B ---- 827.40B 822.00 +18.50 803.50 1295 ---- 825.40B ---- 822.40B 817.00 +18.50 798.50 1300 ---- 822.60B ---- 821.90B 812.00 +18.50 793.50 1305 ---- 815.50B ---- 812.40B 807.00 +18.50 788.50 1310 ---- 810.50B ---- 809.10B 802.00 +18.50 783.50 1315 ---- 805.50B ---- 802.40B 797.00 +18.50 778.50 1320 ---- 800.60B ---- 797.40B 792.00 +18.50 773.50 1325 ---- 795.90B ---- 795.90B 787.00 +18.50 768.50 1330 ---- 790.60B ---- 788.90B 782.00 +18.50 763.50 1335 ---- 785.60B ---- 783.90B 777.00 +18.50 758.50 1340 ---- 780.70B ---- 778.90B 772.00 +18.50 753.50 1345 ---- 775.70B ---- 774.50B 767.00 +18.50 748.50 1350 ---- 772.70B ---- 771.00B 762.00 +18.50 743.50 1355 ---- 765.70B ---- 764.60B 757.00 +18.50 738.50 1360 ---- 760.70B ---- 759.60B 752.00 +18.50 733.50 1365 ---- 755.70B ---- 754.50B 747.00 +18.50 728.50 1370 ---- 750.80B ---- 748.90B 742.00 +18.50 723.50 1375 ---- 745.80B ---- 744.70B 737.00 +18.50 718.50 1380 ---- 740.80B ---- 737.40B 732.00 +18.50 713.50 1385 ---- 735.80B ---- 734.20B 727.00 +18.50 708.50 1390 ---- 730.80B ---- 727.40B 722.00 +18.50 703.50 1395 ---- 725.90B ---- 724.40B 717.00 +18.50 698.50 1400 ---- 722.90B ---- 721.20B 712.00 +18.50 693.50 1405 ---- 715.90B ---- 714.60B 707.00 +18.50 688.50 1410 ---- 710.90B ---- 709.40B 702.00 +18.50 683.50 1415 ---- 706.00B ---- 703.80B 697.00 +18.50 678.50 1420 ---- 701.00B ---- 698.80B 692.00 +18.50 673.50 1425 ---- 696.00B ---- 696.00B 687.00 +18.50 668.50 1430 ---- 691.00B ---- 690.90B 682.00 +18.50 663.50 1435 ---- 686.00B ---- 685.90B 677.00 +18.50 658.50 1440 ---- 681.10B ---- 680.90B 672.00 +18.50 653.50 1445 ---- 676.10B ---- 675.90B 667.00 +18.50 648.50 1450 ---- 673.00B ---- 671.00B 662.00 +18.50 643.50 1455 ---- 666.10B ---- 665.90B 657.00 +18.50 638.50 1460 ---- 661.10B ---- 660.90B 652.00 +18.50 633.50 1465 ---- 656.10B ---- 654.70B 647.00 +18.50 628.50 1 1 1470 ---- 651.20B ---- 649.70B 642.00 +18.50 623.50 1475 ---- 646.20B ---- 644.80B 637.00 +18.50 618.50 1480 ---- 641.20B ---- 641.00B 632.00 +18.50 613.50 1485 ---- 636.20B ---- 636.00B 627.00 +18.50 608.50 1490 ---- 631.20B ---- 629.70B 622.00 +18.50 603.50 1495 ---- 626.30B ---- 624.70B 617.00 +18.50 598.50 1500 ---- 623.20B ---- 619.80B 612.00 +18.50 593.50 1505 ---- 616.30B ---- 614.70B 607.00 +18.50 588.50 1510 ---- 611.30B ---- 609.70B 602.00 +18.50 583.50 1515 ---- 606.40B ---- 604.70B 597.00 +18.50 578.50 1520 ---- 601.40B ---- 599.30B 592.00 +18.50 573.50 1525 ---- 596.40B ---- 594.40B 587.00 +18.50 568.50 1530 ---- 591.40B ---- 588.90B 582.00 +18.50 563.50 1535 ---- 586.40B ---- 583.80B 577.00 +18.50 558.50 1540 ---- 581.40B ---- 579.80B 572.00 +18.50 553.50 1545 ---- 576.40B ---- 574.80B 567.00 +18.50 548.50 1550 ---- 573.20B ---- 569.90B 562.00 +18.50 543.50 1555 ---- 566.50B ---- 564.80B 557.00 +18.50 538.50 1560 ---- 561.50B ---- 558.90B 552.00 +18.50 533.50 1565 ---- 556.50B ---- 554.50B 547.00 +18.50 528.50 1570 ---- 551.60B ---- 549.40B 542.00 +18.50 523.50 1575 ---- 546.60B ---- 542.80B 537.00 +18.50 518.50 1580 ---- 541.60B ---- 541.10B 532.00 +18.50 513.50 1585 ---- 536.70B ---- 534.90B 527.00 +18.50 508.50 1590 ---- 531.70B ---- 529.90B 522.00 +18.50 503.50 1595 ---- 526.70B ---- 526.20B 517.00 +18.50 498.50 1600 ---- 524.00B ---- 524.00B 512.00 +18.50 493.50 95 1605 ---- 516.80B ---- 514.60B 507.00 +18.50 488.50 1610 ---- 511.80B ---- 510.10B 502.00 +18.50 483.50 1615 ---- 506.80B ---- 504.30B 497.00 +18.50 478.50 1620 ---- 501.90B ---- 500.20B 492.00 +18.40 473.60 1625 ---- 501.60B ---- 501.60B 487.10 +18.50 468.60 50 1630 ---- 492.00B ---- 490.30B 482.10 +18.40 463.70 1635 ---- 487.10B ---- 485.40B 477.20 +18.40 458.80 1640 ---- 482.20B ---- 480.50B 472.20 +18.30 453.90 1645 ---- 477.20B ---- 475.60B 467.30 +18.30 449.00 1650 ---- 476.90B ---- 476.90B 462.40 +18.30 444.10 100 1655 ---- 467.40B ---- 466.30B 457.50 +18.30 439.20 1660 ---- 462.50B ---- 460.50B 452.60 +18.30 434.30 1665 ---- 457.60B ---- 455.20B 447.80 +18.30 429.50 1670 ---- 452.80B ---- 450.40B 442.90 +18.30 424.60 1675 ---- 452.20B ---- 452.20B 438.00 +18.20 419.80 1680 ---- 443.10B ---- 441.60B 433.20 +18.20 415.00 1685 ---- 438.30B ---- 436.00B 428.40 +18.20 410.20 1690 ---- 433.40B ---- 430.00B 423.60 +18.20 405.40 1695 ---- 428.60B ---- 425.60B 418.80 +18.20 400.60 1700 ---- 427.90B ---- 427.90B 414.00 +18.20 395.80 265 1705 ---- 419.00B ---- 418.90B 409.20 +18.10 391.10 1710 ---- 414.20B ---- 412.00B 404.50 +18.10 386.40 1715 ---- 409.40B ---- 408.70B 399.70 +18.10 381.60 1720 ---- 404.70B ---- 402.60B 395.00 +18.10 376.90 1725 ---- 403.70B ---- 403.70B 390.30 +18.10 372.20 2 1730 ---- 395.20B ---- 393.70B 385.60 +18.00 367.60 1735 ---- 390.60B ---- 389.10B 380.90 +18.00 362.90 1 1740 ---- 385.80B ---- 384.10B 376.30 +18.00 358.30 1 1745 ---- 381.10B ---- 379.00B 371.60 +18.00 353.60 1750 ---- 379.90B ---- 379.90B 367.00 +18.00 349.00 551 1755 ---- 371.80B ---- 369.20B 362.40 +18.00 344.40 1760 ---- 367.30B ---- 365.80B 357.80 +17.90 339.90 1765 ---- 362.70B ---- 361.70B 353.20 +17.90 335.30 1770 ---- 358.20B ---- 356.10B 348.60 +17.80 330.80 1775 ---- 356.50B ---- 356.50B 344.10 +17.90 326.20 122 1780 ---- 349.30B ---- 348.10B 339.60 +17.90 321.70 1785 ---- 344.30B ---- 343.90B 335.00 +17.70 317.30 1 1790 ---- 340.30B ---- 340.20B 330.60 +17.80 312.80 1795 ---- 336.40B ---- 336.30B 326.10 +17.70 308.40 1800 ---- 333.60B ---- 333.50B 321.70 +17.80 15 303.90 5741 1805 ---- 329.00B ---- 329.00B 317.20 +17.60 299.60 1810 ---- 324.60B ---- 324.60B 312.80 +17.60 295.20 1815 ---- 320.20B ---- 320.20B 308.50 +17.70 290.80 1820 ---- 315.80B ---- 315.80B 304.10 +17.60 286.50 1825 ---- 311.40B ---- 311.40B 299.80 +17.60 282.20 1830 ---- 307.10B ---- 307.10B 295.50 +17.50 278.00 50 1835 ---- 302.80B ---- 302.80B 291.20 +17.50 273.70 1 1840 ---- 298.50B ---- 298.50B 286.90 +17.40 269.50 1 1845 ---- 294.20B ---- 294.20B 282.70 +17.30 265.40 1850 ---- 289.90B ---- 289.90B 278.50 +17.30 261.20 1754 1855 ---- 285.80B ---- 285.80B 274.30 +17.20 257.10 2 1860 ---- 281.60B ---- 281.60B 270.20 +17.20 253.00 75 1865 ---- 277.40B ---- 277.40B 266.10 +17.20 248.90 1870 ---- 273.30B ---- 273.30B 262.00 +17.10 244.90 100 1875 ---- 269.20B ---- 269.20B 257.90 +17.00 240.90 870 1880 ---- 265.10B ---- 265.10B 253.90 +16.90 237.00 130 1885 ---- 261.10B ---- 261.10B 249.90 +16.80 233.10 1890 ---- 257.10B ---- 257.10B 246.00 +16.80 229.20 1 1895 ---- 253.20B ---- 253.20B 242.00 +16.70 225.30 1900 240.50 249.30B 222.70A 249.30B 238.10 +16.60 1 221.50 1592 1905 ---- 245.30B ---- 245.30B 234.30 +16.60 217.70 10 1910 ---- 241.50B ---- 241.50B 230.50 +16.50 214.00 50 1915 ---- 237.60B ---- 237.60B 226.70 +16.40 210.30 1 1920 ---- 233.80B ---- 233.80B 222.90 +16.30 206.60 30 1925 ---- 230.10B ---- 230.10B 219.20 +16.20 203.00 535 1930 ---- 226.30B ---- 226.30B 215.60 +16.20 199.40 1 1935 ---- 222.60B ---- 222.60B 211.90 +16.00 195.90 1 1940 ---- 219.00B ---- 219.00B 208.30 +15.90 192.40 101 1945 ---- 215.40B ---- 215.40B 204.80 +15.80 189.00 286 1950 ---- 211.90B ---- 211.90B 201.30 +15.70 185.60 10064 1955 ---- 208.30B ---- 208.30B 197.80 +15.60 182.20 1960 ---- 204.80B ---- 204.80B 194.40 +15.50 178.90 1 1965 ---- 201.30B ---- 201.30B 191.00 +15.40 175.60 1970 ---- 197.90B ---- 197.90B 187.70 +15.30 172.40 103 1975 ---- 194.60B ---- 194.60B 184.40 +15.20 169.20 131 1980 ---- 191.20B ---- 191.20B 181.10 +15.10 166.00 1 1985 ---- 187.90B ---- 187.90B 177.90 +15.00 162.90 1990 ---- 184.70B ---- 184.70B 174.70 +14.80 159.90 53 1995 ---- 181.50B ---- 181.50B 171.60 +14.70 156.90 1 2000 174.50 178.40B 174.50 166.50A 168.50 +14.60 1 153.90 3 5553 2005 ---- 175.20B ---- 175.20B 165.50 +14.50 151.00 201 2010 ---- 172.20B ---- 172.20B 162.50 +14.40 148.10 2015 ---- 169.10B ---- 169.10B 159.50 +14.20 145.30 32 2020 ---- 166.20B ---- 166.20B 156.60 +14.10 142.50 18 2025 ---- 163.20B ---- 163.20B 153.70 +13.90 14 139.80 571 2030 ---- 160.30B ---- 160.30B 150.90 +13.80 137.10 513 2035 ---- 157.50B ---- 157.50B 148.10 +13.70 134.40 26 2040 ---- 156.50B ---- 154.70B 145.40 +13.60 131.80 63 2045 ---- 153.90B ---- 151.90B 142.70 +13.50 129.20 4 2050 ---- 150.90B ---- 149.20B 140.00 +13.30 301 126.70 1 2527 2055 ---- 148.20B ---- 146.50B 137.40 +13.10 124.30 11 2060 ---- 144.80B ---- 143.90B 134.80 +13.00 121.80 11 244 2065 ---- 142.80B ---- 141.30B 132.30 +12.80 119.50 2070 ---- 140.20B ---- 138.90B 129.80 +12.70 117.10 26 2075 ---- 137.70B ---- 136.30B 127.40 +12.60 114.80 127 453 2080 ---- 135.40B ---- 134.00B 125.00 +12.40 10 112.60 44 2085 ---- 132.70B ---- 131.60B 122.60 +12.20 110.40 19 2090 ---- 131.30B ---- 129.20B 120.30 +12.10 108.20 105 76 2095 ---- 128.80B ---- 126.90B 118.10 +12.00 106.10 10 34 2100 ---- 125.70B ---- 124.50B 115.80 +11.80 430 104.00 22 11353 2105 ---- 123.40B ---- 122.40B 113.60 +11.60 102.00 25 2110 ---- 121.80B ---- 120.20B 111.50 +11.50 80 100.00 75 2115 ---- 118.80B ---- 117.90B 109.40 +11.40 5 98.00 2120 ---- 117.40B ---- 115.90B 107.30 +11.20 96.10 54 2125 ---- 115.20B ---- 113.80B 105.30 +11.00 24 94.30 2 128 2130 ---- 113.10B ---- 111.80B 103.30 +10.90 20 92.40 433 2135 ---- 110.00B ---- 109.80B 101.40 +10.80 90.60 5 2140 ---- 108.20B ---- 107.70B 99.50 +10.60 88.90 1 2145 ---- 106.20B ---- 105.80B 97.60 +10.40 87.20 3 2150 94.50 104.20B 94.50 94.20A 95.80 +10.30 83 85.50 4029 2155 ---- 102.30B ---- 102.10B 94.00 +10.20 83.80 1 2160 ---- 100.40B ---- 100.30B 92.30 +10.10 82.20 3 2165 ---- 98.50B ---- 98.50B 90.50 +9.90 9 80.60 6 2170 ---- 96.70B ---- 96.70B 88.90 +9.80 79.10 7 2175 ---- 95.10B ---- 95.10B 87.20 +9.60 50 77.60 421 2180 ---- 93.30B ---- 93.30B 85.60 +9.50 76.10 9 2185 ---- 91.70B ---- 91.70B 84.00 +9.30 74.70 12 2190 ---- 90.10B ---- 90.10B 82.50 +9.30 73.20 4 2195 ---- 88.50B ---- 88.50B 80.90 +9.10 71.80 2 2200 81.30 87.00B 81.30 83.80B 79.50 +9.00 80 70.50 491 4842 2205 ---- 85.20B ---- 85.20B 78.00 +8.80 69.20 8 2210 ---- 83.70B ---- 83.70B 76.60 +8.70 67.90 1 2215 ---- 82.30B ---- 82.30B 75.20 +8.60 66.60 2 2220 ---- 80.80B ---- 80.80B 73.80 +8.50 65.30 6 2225 ---- 79.70B ---- 79.70B 72.50 +8.40 64.10 1222 2230 ---- 78.10B ---- 78.10B 71.20 +8.30 62.90 7 2235 ---- 76.70B ---- 76.60B 69.90 +8.10 61.80 2 2240 ---- 75.40B ---- 75.40B 68.60 +8.00 60.60 1 2245 ---- 74.10B ---- 74.00B 67.40 +7.90 59.50 1 2250 ---- 73.10B ---- 73.10B 66.20 +7.80 58.40 4820 2255 ---- 71.60B ---- 71.50B 65.00 +7.70 57.30 2260 ---- 70.60B ---- 70.60B 63.80 +7.50 56.30 1 101 2265 ---- 69.20B ---- 69.10B 62.70 +7.50 55.20 5 2270 ---- 68.10B ---- 68.10B 61.60 +7.40 54.20 2275 60.90 67.10B 53.60A 59.40A 60.50 +7.20 30 53.30 23 380 2280 ---- 65.80B ---- 65.80B 59.40 +7.10 52.30 2285 ---- 64.70B ---- 64.70B 58.40 +7.10 51.30 2290 ---- 63.60B ---- 63.60B 57.30 +6.90 50.40 2295 ---- 62.60B ---- 62.60B 56.30 +6.80 49.50 1 2300 51.00 61.70B 51.00 54.40A 55.30 +6.70 96 48.60 5 6586 2305 ---- 60.50B ---- 60.50B 54.40 +6.70 47.70 2310 ---- 59.50B ---- 59.50B 53.40 +6.50 46.90 2315 ---- 58.50B ---- 58.50B 52.50 +6.40 46.10 100 101 2320 ---- 57.60B ---- 57.60B 51.60 +6.40 45.20 2325 ---- 56.80B ---- 56.80B 50.70 +6.30 44.40 20 2000 2330 ---- 55.70B ---- 55.70B 49.80 +6.10 43.70 1 2335 ---- 54.80B ---- 54.80B 49.00 +6.10 42.90 2340 ---- 53.90B ---- 53.90B 48.10 +6.00 42.10 7 2345 ---- 53.10B ---- 53.10B 47.30 +5.90 41.40 2350 42.90 52.30B 42.90 42.00A 46.50 +5.80 199 40.70 22 10958 2360 ---- 50.50B ---- 50.50B 45.00 +5.70 39.30 2370 ---- 48.90B ---- 48.90B 43.50 +5.60 37.90 2375 ---- 48.20B ---- 48.20B 42.70 +5.40 37.30 1 10680 2380 ---- 47.40B ---- 47.40B 42.00 +5.30 36.70 2 2390 ---- 45.90B ---- 45.90B 40.60 +5.20 35.40 1 2400 ---- 44.50B ---- 44.50B 39.30 +5.10 256 34.20 38 4168 2410 ---- 43.00B ---- 43.00B 38.00 +4.90 33.10 1 2420 ---- 41.70B ---- 41.70B 36.80 +4.80 32.00 1 2425 ---- 41.10B ---- 41.10B 36.20 +4.70 31.50 3000 2430 ---- 40.40B ---- 40.40B 35.60 +4.70 30.90 3 2440 ---- 39.20B ---- 39.20B 34.50 +4.60 29.90 16 2450 33.00 38.00B 33.00 32.70A 33.40 +4.40 164 29.00 1 1004 2475 ---- 35.20B ---- 35.20B 30.90 +4.20 26.70 18 2490 ---- 33.60B ---- 33.60B 29.50 +4.00 25.50 166 2500 28.70 32.70B 24.70A 30.60B 28.60 +3.90 198 24.70 70 15114 2525 27.50 30.40B 27.50 30.40B 26.50 +3.70 1 22.80 1 3 2550 ---- 28.30B ---- 28.30B 24.60 +3.50 250 21.10 42 1401 2575 21.50 26.30B 19.60A 26.30B 22.80 +3.20 8 19.60 2 20 2600 21.30 24.70 18.20A 20.80A 21.30 +3.10 205 18.20 57 6511 2625 ---- 22.90B ---- 22.90B 19.80 +2.80 17.00 1 12 2650 ---- 21.50B ---- 21.40B 18.50 +2.60 15.90 60 544 2700 17.30 19.00 17.30 15.90A 16.20 +2.30 212 13.90 1 2922 2750 15.20 16.60B 14.10 15.30B 14.30 +2.10 105 12.20 84 996 2800 12.50 14.70B 10.80A 10.80A 12.70 +1.80 108 10.90 1 730 2900 ---- 11.70B 8.60A 11.70B 10.10 +1.40 8.70 30 96 3000 8.90 9.60B 6.90A 9.00B 8.20 +1.10 304 7.10 129 12500 3100 ---- 7.90B 5.70A 7.90B 6.80 +1.00 5.80 3200 5.60 6.70B 4.80A 6.70B 5.60 +.70 116 4.90 49 2841 3400 3.90 4.70B 3.90 4.30B 4.00 +.50 10 3.50 232 3600 2.90 3.50B 2.90 3.10A 3.00 +.40 33 2.60 162 163 3800 ---- 2.70B ---- 2.70B 2.30 +.30 2.00 4000 2.30 2.30 1.60 1.90B 1.80 +.20 163 1.60 179 1592 900 ---- 1221.50B ---- 1219.10B 1212.00 +18.50 1193.50 925 ---- 1194.40B ---- 1194.20B 1187.00 +18.50 1168.50 950 ---- 1171.60B ---- 1169.20B 1162.00 +18.50 1143.50 975 ---- 1144.40B ---- 1142.10B 1137.00 +18.50 1118.50 OG JAN24 Gold Option CALL 1250 ---- 888.10B ---- 884.80B 878.80 +18.00 860.80 1275 ---- 860.70B ---- 859.60B 853.80 +18.00 835.80 1300 ---- 838.30B ---- 837.60B 828.80 +18.00 810.80 1325 ---- 810.80B ---- 806.90B 803.80 +18.00 785.80 1350 ---- 788.40B ---- 783.50B 778.80 +18.00 760.80 1375 ---- 760.90B ---- 760.00B 753.80 +18.00 735.80 1400 ---- 738.60B ---- 735.20B 728.80 +18.00 710.80 1425 ---- 711.20B ---- 710.10B 703.80 +18.00 685.80 1430 ---- 706.20B ---- 702.80B 698.80 +18.00 680.80 1440 ---- 696.20B ---- 694.60B 688.80 +18.00 670.80 1450 ---- 688.80B ---- 685.10B 678.80 +18.00 660.80 1460 ---- 676.30B ---- 674.70B 668.80 +18.00 650.80 1470 ---- 666.40B ---- 664.70B 658.80 +18.00 640.80 1475 ---- 661.40B ---- 659.90B 653.80 +18.00 635.80 1480 ---- 656.40B ---- 654.70B 648.80 +18.00 630.80 1490 ---- 646.50B ---- 644.70B 638.80 +18.00 620.80 1500 ---- 638.90B ---- 635.10B 628.80 +18.00 610.80 1510 ---- 626.50B ---- 621.80B 618.80 +18.00 600.80 1520 ---- 616.60B ---- 613.00B 608.80 +18.00 590.80 1525 ---- 611.60B ---- 610.00B 603.80 +18.00 585.80 1530 ---- 606.60B ---- 601.90B 598.80 +18.00 580.80 1535 ---- 601.70B ---- 599.80B 593.80 +18.00 575.80 1540 ---- 596.70B ---- 594.80B 588.80 +18.00 570.80 1545 ---- 591.70B ---- 587.00B 583.80 +18.00 565.80 1550 ---- 589.10B ---- 585.00B 578.80 +18.00 560.80 1 1555 ---- 581.80B ---- 577.00B 573.80 +18.00 555.80 1560 ---- 576.80B ---- 572.00B 568.80 +18.00 550.80 1565 ---- 571.80B ---- 567.10B 563.80 +18.00 545.80 1570 ---- 566.80B ---- 563.10B 558.80 +18.00 540.80 1575 ---- 561.80B ---- 560.30B 553.80 +18.00 535.80 1580 ---- 556.90B ---- 553.20B 548.80 +18.00 530.80 1585 ---- 551.90B ---- 547.20B 543.80 +18.00 525.80 1590 ---- 546.90B ---- 543.10B 538.80 +18.00 520.80 1595 ---- 542.00B ---- 537.30B 533.80 +18.00 515.80 1600 ---- 543.70B ---- 543.70B 528.80 +18.00 510.80 1605 ---- 532.10B ---- 528.40B 523.80 +18.00 505.80 1610 ---- 527.20B ---- 523.40B 518.80 +17.90 500.90 1615 ---- 522.20B ---- 517.60B 513.90 +18.00 495.90 1620 ---- 517.30B ---- 515.20B 508.90 +17.90 491.00 1625 ---- 518.80B ---- 518.80B 503.90 +17.90 486.00 1630 ---- 507.40B ---- 503.20B 499.00 +17.90 481.10 1635 ---- 502.40B ---- 497.80B 494.10 +17.90 476.20 1640 ---- 497.50B ---- 495.60B 489.20 +17.90 471.30 1645 ---- 492.60B ---- 491.00B 484.30 +17.90 466.40 1650 ---- 494.20B ---- 494.20B 479.40 +17.90 461.50 1655 ---- 482.90B ---- 478.70B 474.50 +17.80 456.70 1660 ---- 478.00B ---- 473.50B 469.60 +17.80 451.80 1665 ---- 473.20B ---- 468.60B 464.80 +17.80 447.00 1670 ---- 468.30B ---- 466.60B 459.90 +17.70 442.20 1675 ---- 469.60B ---- 469.60B 455.10 +17.70 437.40 1680 ---- 458.70B ---- 456.90B 450.30 +17.70 432.60 1685 ---- 453.90B ---- 449.80B 445.50 +17.70 427.80 1690 ---- 449.10B ---- 445.00B 440.70 +17.70 423.00 1695 ---- 444.30B ---- 440.20B 435.90 +17.70 418.20 1700 ---- 445.20B ---- 445.20B 431.20 +17.70 413.50 21 1705 ---- 434.10B ---- 431.30B 426.40 +17.60 408.80 1710 ---- 429.40B ---- 426.60B 421.70 +17.60 404.10 1715 ---- 425.20B ---- 421.60B 417.00 +17.60 399.40 1720 ---- 420.50B ---- 416.90B 412.30 +17.60 394.70 1725 ---- 421.20B ---- 421.20B 407.60 +17.60 390.00 1730 ---- 411.60B ---- 409.40B 402.90 +17.60 385.30 1735 ---- 406.50B ---- 403.00B 398.30 +17.60 380.70 1740 ---- 401.80B ---- 398.40B 393.60 +17.50 376.10 1745 ---- 397.20B ---- 393.70B 389.00 +17.50 371.50 1750 ---- 397.50B ---- 397.50B 384.40 +17.50 366.90 4 1755 ---- 387.90B ---- 384.50B 379.80 +17.50 362.30 1760 ---- 383.30B ---- 379.90B 375.20 +17.40 357.80 1765 ---- 378.70B ---- 376.90B 370.70 +17.50 353.20 1770 ---- 374.10B ---- 372.40B 366.10 +17.40 348.70 1775 ---- 374.20B ---- 374.20B 361.60 +17.40 344.20 1780 ---- 365.00B ---- 364.00B 357.10 +17.40 339.70 1785 ---- 360.50B ---- 358.90B 352.60 +17.30 335.30 1790 ---- 358.10B ---- 358.10B 348.20 +17.30 330.90 1 1795 ---- 355.80B ---- 355.80B 343.70 +17.30 326.40 1800 ---- 351.40B ---- 351.40B 339.30 +17.20 322.10 18 1805 ---- 347.00B ---- 347.00B 334.90 +17.20 317.70 1810 ---- 342.60B ---- 342.60B 330.50 +17.20 313.30 1815 ---- 338.20B ---- 338.20B 326.20 +17.20 309.00 1820 ---- 333.80B ---- 333.80B 321.80 +17.10 304.70 1825 ---- 329.50B ---- 329.50B 317.50 +17.00 300.50 1830 ---- 325.20B ---- 325.20B 313.30 +17.10 296.20 1835 ---- 320.90B ---- 320.90B 309.00 +17.00 292.00 1840 ---- 316.60B ---- 316.60B 304.80 +17.00 287.80 1845 ---- 312.40B ---- 312.40B 300.60 +16.90 283.70 1850 ---- 308.20B ---- 308.20B 296.40 +16.90 279.50 2 1855 ---- 304.00B ---- 304.00B 292.20 +16.80 275.40 1860 ---- 299.80B ---- 299.80B 288.10 +16.80 271.30 1865 ---- 295.70B ---- 295.70B 284.00 +16.70 267.30 1870 ---- 291.60B ---- 291.60B 279.90 +16.60 263.30 1875 ---- 287.50B ---- 287.50B 275.90 +16.60 259.30 1 1880 ---- 283.40B ---- 283.40B 271.90 +16.50 255.40 1885 ---- 279.40B ---- 279.40B 267.90 +16.50 251.40 1890 ---- 275.40B ---- 275.40B 264.00 +16.40 247.60 1895 ---- 271.50B ---- 271.50B 260.10 +16.40 243.70 1900 ---- 267.60B ---- 267.60B 256.20 +16.30 239.90 8 1905 ---- 263.70B ---- 263.70B 252.40 +16.30 236.10 1910 ---- 259.80B ---- 259.80B 248.50 +16.10 232.40 1915 ---- 256.00B ---- 256.00B 244.80 +16.10 228.70 1920 ---- 252.20B ---- 252.20B 241.00 +16.00 225.00 1925 ---- 248.40B ---- 248.40B 237.30 +15.90 221.40 1930 ---- 244.70B ---- 244.70B 233.70 +15.90 217.80 1935 ---- 241.00B ---- 241.00B 230.00 +15.80 214.20 1940 ---- 237.30B ---- 237.30B 226.50 +15.80 210.70 1945 ---- 233.70B ---- 233.70B 222.90 +15.70 207.20 1950 ---- 230.10B ---- 230.10B 219.40 +15.60 203.80 429 1955 ---- 226.60B ---- 226.60B 215.90 +15.50 200.40 1960 ---- 223.10B ---- 223.10B 212.50 +15.50 197.00 1965 ---- 219.60B ---- 219.60B 209.10 +15.40 193.70 1970 ---- 216.20B ---- 216.20B 205.70 +15.30 190.40 1975 ---- 212.80B ---- 212.80B 202.40 +15.30 187.10 1980 ---- 209.40B ---- 209.40B 199.10 +15.20 183.90 3 1985 ---- 206.10B ---- 206.10B 195.80 +15.00 180.80 3 1990 ---- 202.90B ---- 202.90B 192.60 +14.90 177.70 1995 ---- 199.60B ---- 199.60B 189.40 +14.80 174.60 2000 ---- 196.40B ---- 196.40B 186.20 +14.70 171.50 532 2005 ---- 193.30B ---- 193.30B 183.10 +14.60 168.50 2010 ---- 190.10B ---- 190.10B 180.00 +14.40 165.60 2015 ---- 187.10B ---- 187.10B 177.00 +14.30 162.70 2020 ---- 184.00B ---- 184.00B 174.00 +14.20 159.80 3 2025 ---- 181.00B ---- 181.00B 171.00 +14.00 157.00 2030 ---- 178.10B ---- 178.10B 168.10 +13.90 154.20 2035 ---- 175.20B ---- 175.20B 165.20 +13.70 151.50 2040 ---- 172.30B ---- 172.30B 162.40 +13.60 148.80 2 2045 ---- 169.50B ---- 169.50B 159.60 +13.40 146.20 2050 ---- 166.70B ---- 166.70B 156.90 +13.30 117 143.60 4139 2055 ---- 163.90B ---- 163.90B 154.20 +13.20 141.00 79 2060 ---- 161.20B ---- 161.20B 151.60 +13.10 138.50 2065 ---- 158.60B ---- 158.60B 149.00 +13.00 136.00 2070 ---- 155.90B ---- 155.90B 146.40 +12.80 133.60 2075 ---- 153.30B ---- 153.30B 143.90 +12.70 131.20 33 2080 ---- 150.80B ---- 150.80B 141.40 +12.60 128.80 2 2085 ---- 148.30B ---- 148.30B 139.00 +12.50 126.50 2090 ---- 145.80B ---- 145.80B 136.60 +12.30 124.30 2095 ---- 143.40B ---- 143.40B 134.20 +12.20 122.00 2100 ---- 141.30B ---- 141.30B 131.90 +12.10 117 119.80 3787 2105 ---- 138.60B ---- 138.60B 129.70 +12.00 117.70 2110 ---- 136.30B ---- 136.30B 127.40 +11.80 115.60 1 2115 ---- 134.10B ---- 134.10B 125.20 +11.70 113.50 2120 ---- 131.80B ---- 131.80B 123.10 +11.60 111.50 810 2125 ---- 129.80B ---- 129.70B 121.00 +11.50 70 109.50 1210 2130 ---- 127.50B ---- 127.50B 118.90 +11.40 107.50 10 2135 ---- 125.30B ---- 125.30B 116.90 +11.30 105.60 2140 ---- 123.30B ---- 123.30B 114.80 +11.10 103.70 2145 ---- 121.20B ---- 121.20B 112.90 +11.10 101.80 2150 ---- 119.40B ---- 119.30B 110.90 +10.90 100.00 415 1505 2155 ---- 117.20B ---- 117.20B 109.00 +10.80 98.20 2160 ---- 115.30B ---- 115.30B 107.20 +10.80 96.40 2165 ---- 113.40B ---- 113.40B 105.30 +10.60 94.70 2170 ---- 111.50B ---- 111.50B 103.50 +10.50 93.00 2175 ---- 109.90B ---- 109.70B 101.70 +10.30 91.40 35 2180 ---- 107.80B ---- 107.70B 100.00 +10.20 89.80 2 2185 ---- 106.10B ---- 106.10B 98.30 +10.10 88.20 2190 ---- 104.30B ---- 104.20B 96.60 +10.00 86.60 1 2195 ---- 102.60B ---- 102.50B 95.00 +9.90 85.10 2200 95.50 101.30B 95.50 92.20A 93.40 +9.80 83 83.60 20 1474 2205 ---- 99.30B ---- 99.30B 91.80 +9.70 82.10 2210 ---- 97.70B ---- 97.70B 90.20 +9.50 80.70 1 2215 ---- 96.10B ---- 96.10B 88.70 +9.50 79.20 2220 ---- 94.60B ---- 94.60B 87.20 +9.30 77.90 2225 ---- 93.30B ---- 93.30B 85.70 +9.20 76.50 2230 ---- 91.50B ---- 91.40B 84.30 +9.10 75.20 2235 ---- 90.10B ---- 90.10B 82.90 +9.00 73.90 2240 ---- 88.60B ---- 88.50B 81.50 +8.90 72.60 2245 ---- 87.20B ---- 87.10B 80.10 +8.80 71.30 2250 ---- 86.20B ---- 86.20B 78.80 +8.70 70.10 498 2005 2255 ---- 84.50B ---- 84.50B 77.50 +8.60 68.90 2260 ---- 83.10B ---- 83.00B 76.20 +8.50 67.70 2265 ---- 81.80B ---- 81.70B 75.00 +8.50 66.50 2270 ---- 80.50B ---- 80.50B 73.70 +8.30 65.40 2275 ---- 79.60B ---- 79.40B 72.50 +8.20 64.30 2280 ---- 78.00B ---- 78.00B 71.30 +8.10 63.20 2285 ---- 76.80B ---- 76.70B 70.20 +8.10 62.10 2290 ---- 75.60B ---- 75.60B 69.00 +7.90 61.10 1 2295 ---- 74.50B ---- 74.50B 67.90 +7.80 60.10 2300 ---- 73.60B ---- 73.50B 66.80 +7.70 59.10 20 1358 2305 ---- 72.20B ---- 72.20B 65.70 +7.60 58.10 2310 ---- 71.10B ---- 71.10B 64.70 +7.60 57.10 2315 ---- 70.00B ---- 70.00B 63.70 +7.50 56.20 2320 ---- 68.90B ---- 68.90B 62.60 +7.40 55.20 2325 ---- 68.20B ---- 68.20B 61.60 +7.30 54.30 1 2330 ---- 67.20B ---- 67.20B 60.70 +7.30 53.40 2340 ---- 64.80B ---- 64.80B 58.80 +7.10 51.70 2350 ---- 63.20B ---- 63.20B 56.90 +6.90 50.00 251 2360 ---- 61.00B ---- 61.00B 55.20 +6.80 48.40 1 2370 ---- 59.20B ---- 59.20B 53.50 +6.60 46.90 2375 54.20 58.60B 54.20 55.00B 52.70 +6.50 5 46.20 1 2380 ---- 57.50B ---- 57.50B 51.80 +6.40 45.40 2390 ---- 55.80B ---- 55.80B 50.30 +6.30 44.00 2400 ---- 54.50B ---- 54.50B 48.70 +6.10 2 42.60 1299 2410 ---- 52.60B ---- 52.60B 47.30 +6.00 2 41.30 2420 ---- 51.10B ---- 51.10B 45.90 +5.90 40.00 2425 ---- 50.60B ---- 50.60B 45.20 +5.80 39.40 26 2450 40.60 47.10B 40.60 47.10B 41.90 +5.40 25 36.50 6 236 2475 ---- 43.90B ---- 43.90B 39.00 +5.20 33.80 25 2500 35.90 41.00B 31.70A 40.20B 36.30 +4.90 3 31.40 327 2525 ---- 38.20B ---- 38.20B 33.80 +4.60 29.20 136 2550 ---- 35.70B ---- 35.70B 31.50 +4.30 27.20 8 9 2575 ---- 33.40B ---- 33.40B 29.50 +4.20 25.30 2600 31.70 31.70 31.70 27.00A 27.60 +3.90 1 23.70 8 221 2700 ---- 24.30B ---- 24.30B 21.40 +3.20 18.20 183 3000 9.60 12.60B 9.40A 9.40A 11.20 +1.80 25 9.40 15 112 3500 ---- 5.60B ---- 5.60B 4.80 +.60 4.20 1 4000 ---- 3.00B ---- 3.00B 2.60 +.30 2.30 14 OG FEB24 Gold Option CALL 1250 ---- 887.00B ---- 884.00B 878.80 +18.00 860.80 1275 ---- 859.00B ---- 852.50B 853.80 +18.00 835.80 1300 ---- 837.10B ---- 834.10B 828.80 +18.00 810.80 1325 ---- 809.40B ---- 790.00B 803.80 +18.00 785.80 1350 ---- 787.30B ---- 784.20B 778.80 +18.00 760.80 1375 ---- 759.20B ---- 757.60B 753.80 +18.00 735.80 1400 ---- 737.50B ---- 733.10B 728.80 +18.00 710.80 1425 ---- 709.40B ---- 701.70B 703.80 +18.00 685.80 1430 ---- 704.40B ---- 696.70B 698.80 +18.00 680.80 1440 ---- 694.50B ---- 686.60B 688.80 +18.00 670.80 1450 ---- 687.70B ---- 682.60B 678.80 +18.00 660.80 1460 ---- 674.60B ---- 666.60B 668.80 +18.00 650.80 1470 ---- 664.60B ---- 656.60B 658.80 +18.00 640.80 1475 ---- 661.20B ---- 654.80B 653.80 +18.00 635.80 1480 ---- 654.70B ---- 645.60B 648.80 +18.00 630.80 1490 ---- 644.70B ---- 635.70B 638.80 +18.00 620.80 1500 ---- 637.90B ---- 632.60B 628.80 +18.00 610.80 1510 ---- 624.90B ---- 615.80B 618.80 +18.00 600.80 1520 ---- 614.90B ---- 608.40B 608.80 +18.00 590.80 1525 ---- 611.30B ---- 600.60B 603.80 +18.00 585.80 1530 ---- 605.00B ---- 596.70B 598.80 +18.00 580.80 1535 ---- 600.00B ---- 597.60B 593.80 +18.00 575.80 1540 ---- 595.00B ---- 592.60B 588.80 +18.00 570.80 1545 ---- 590.00B ---- 581.00B 583.80 +18.00 565.80 1550 ---- 588.00B ---- 582.80B 578.80 +18.00 560.80 1555 ---- 580.00B ---- 577.70B 573.80 +18.00 555.80 1560 ---- 575.10B ---- 566.40B 568.80 +18.00 550.80 1565 ---- 570.10B ---- 563.60B 563.80 +18.00 545.80 1570 ---- 565.20B ---- 556.60B 558.80 +18.00 540.80 1575 ---- 568.50B ---- 568.50B 553.80 +18.00 535.80 1580 ---- 555.30B ---- 548.80B 548.80 +18.00 530.80 1585 ---- 550.40B ---- 548.00B 543.80 +18.00 525.80 1590 ---- 545.50B ---- 543.00B 538.80 +18.00 520.80 1595 ---- 540.50B ---- 533.90B 533.90 +18.00 515.90 1600 ---- 543.70B ---- 543.70B 528.90 +18.00 510.90 1605 ---- 530.60B ---- 528.30B 523.90 +17.90 506.00 1610 ---- 525.60B ---- 519.10B 519.00 +17.90 501.10 1615 ---- 520.70B ---- 518.40B 514.10 +17.90 496.20 1620 ---- 515.70B ---- 513.50B 509.20 +17.90 491.30 1625 ---- 519.00B ---- 519.00B 504.30 +17.90 486.40 1630 ---- 506.00B ---- 503.80B 499.40 +17.90 481.50 1635 ---- 501.10B ---- 499.00B 494.50 +17.80 476.70 1640 ---- 496.30B ---- 494.20B 489.70 +17.90 471.80 1645 ---- 491.40B ---- 485.10B 484.80 +17.80 467.00 1650 ---- 494.50B ---- 494.50B 480.00 +17.80 462.20 3 1655 ---- 481.80B ---- 475.50B 475.20 +17.80 457.40 1660 ---- 477.00B ---- 470.70B 470.30 +17.70 452.60 1665 ---- 472.20B ---- 465.80B 465.50 +17.70 447.80 1670 ---- 467.40B ---- 465.30B 460.80 +17.80 443.00 1675 ---- 470.10B ---- 470.10B 456.00 +17.70 438.30 1680 ---- 457.80B ---- 456.10B 451.20 +17.70 433.50 1685 ---- 453.00B ---- 446.70B 446.50 +17.70 428.80 1690 ---- 448.30B ---- 446.40B 441.80 +17.70 424.10 1695 ---- 443.60B ---- 441.70B 437.10 +17.70 419.40 1700 ---- 446.10B ---- 446.10B 432.40 +17.70 414.70 17 1705 ---- 434.30B ---- 432.40B 427.70 +17.70 410.00 1710 ---- 429.60B ---- 427.70B 423.00 +17.60 405.40 1 1715 ---- 425.00B ---- 419.20B 418.40 +17.60 400.80 1720 ---- 420.30B ---- 414.60B 413.70 +17.60 396.10 1725 ---- 422.30B ---- 422.30B 409.10 +17.60 391.50 1730 ---- 411.10B ---- 405.40B 404.50 +17.50 387.00 1735 ---- 406.50B ---- 404.70B 399.90 +17.50 382.40 1740 ---- 402.00B ---- 395.90B 395.30 +17.50 377.80 1745 ---- 397.50B ---- 397.50B 390.80 +17.50 373.30 1750 ---- 398.90B ---- 398.90B 386.20 +17.40 368.80 1755 ---- 387.90B ---- 381.00B 381.70 +17.40 364.30 1760 ---- 383.40B ---- 378.00B 377.20 +17.40 359.80 1765 ---- 379.40B ---- 376.90B 372.80 +17.40 355.40 1770 ---- 377.90B ---- 377.80B 368.30 +17.40 350.90 1775 ---- 376.00B ---- 376.00B 363.90 +17.40 346.50 1780 ---- 371.60B ---- 371.60B 359.50 +17.40 342.10 1785 ---- 367.20B ---- 367.20B 355.10 +17.40 337.70 1790 ---- 362.80B ---- 362.80B 350.70 +17.30 333.40 1795 ---- 358.40B ---- 358.40B 346.30 +17.20 329.10 1800 ---- 354.00B ---- 354.00B 342.00 +17.20 324.80 1 1805 ---- 349.70B ---- 349.70B 337.70 +17.20 320.50 1810 ---- 345.40B ---- 345.40B 333.40 +17.20 316.20 1815 ---- 341.10B ---- 341.10B 329.20 +17.20 312.00 1820 ---- 336.80B ---- 336.80B 324.90 +17.10 307.80 1825 ---- 332.50B ---- 332.50B 320.70 +17.10 303.60 1 1830 ---- 328.30B ---- 328.30B 316.50 +17.00 299.50 1835 ---- 324.10B ---- 324.10B 312.40 +17.10 295.30 1840 ---- 320.00B ---- 320.00B 308.20 +17.00 291.20 1845 ---- 315.80B ---- 315.80B 304.10 +16.90 287.20 1850 ---- 311.70B ---- 311.70B 300.10 +17.00 283.10 12 1855 ---- 307.60B ---- 307.60B 296.00 +16.90 279.10 1860 ---- 303.50B ---- 303.50B 292.00 +16.90 275.10 1865 ---- 299.50B ---- 299.50B 288.00 +16.80 271.20 1870 ---- 295.50B ---- 295.50B 284.00 +16.70 267.30 1875 ---- 291.50B ---- 291.50B 280.10 +16.70 263.40 1880 ---- 287.50B ---- 287.50B 276.20 +16.70 259.50 1885 ---- 283.60B ---- 283.60B 272.30 +16.60 255.70 1890 ---- 279.70B ---- 279.70B 268.40 +16.50 251.90 1895 ---- 275.90B ---- 275.90B 264.60 +16.40 248.20 1900 ---- 272.00B ---- 272.00B 260.80 +16.30 244.50 5 1905 ---- 268.20B ---- 268.20B 257.10 +16.30 240.80 6 1910 ---- 264.50B ---- 264.50B 253.40 +16.30 237.10 1915 ---- 260.70B ---- 260.70B 249.70 +16.20 233.50 1920 ---- 257.00B ---- 257.00B 246.00 +16.10 229.90 1925 ---- 253.40B ---- 253.40B 242.40 +16.00 226.40 500 1930 ---- 249.70B ---- 249.70B 238.80 +15.90 222.90 1935 ---- 246.10B ---- 246.10B 235.30 +15.90 219.40 1940 ---- 242.60B ---- 242.60B 231.70 +15.70 216.00 10 1945 ---- 239.10B ---- 239.10B 228.30 +15.70 212.60 1950 ---- 235.60B ---- 235.60B 224.80 +15.60 209.20 1955 ---- 232.10B ---- 232.10B 221.40 +15.50 205.90 12 1960 ---- 228.70B ---- 228.70B 218.00 +15.40 202.60 1965 ---- 225.30B ---- 225.30B 214.70 +15.30 199.40 1970 ---- 222.00B ---- 222.00B 211.40 +15.20 196.20 1975 ---- 218.70B ---- 218.70B 208.10 +15.10 193.00 1980 ---- 215.40B ---- 215.40B 204.90 +15.00 189.90 1985 ---- 212.10B ---- 212.10B 201.70 +14.90 186.80 24 1990 ---- 208.90B ---- 208.90B 198.60 +14.80 183.80 1995 ---- 205.80B ---- 205.80B 195.50 +14.70 180.80 2000 ---- 202.70B ---- 202.70B 192.40 +14.60 177.80 452 2005 ---- 199.60B ---- 199.60B 189.40 +14.50 174.90 2010 ---- 196.50B ---- 196.50B 186.40 +14.40 172.00 2015 ---- 193.50B ---- 193.50B 183.40 +14.20 169.20 2020 ---- 190.60B ---- 190.60B 180.50 +14.10 166.40 137 2025 ---- 187.60B ---- 187.60B 177.70 +14.10 68 163.60 2030 ---- 184.80B ---- 184.80B 174.80 +13.90 160.90 2035 ---- 181.90B ---- 181.90B 172.10 +13.90 158.20 2040 ---- 179.10B ---- 179.10B 169.30 +13.70 155.60 2045 ---- 176.30B ---- 176.30B 166.60 +13.60 153.00 2050 ---- 173.60B ---- 173.60B 163.90 +13.40 150.50 434 2055 ---- 170.90B ---- 170.90B 161.30 +13.40 147.90 107 2060 ---- 168.20B ---- 168.20B 158.70 +13.20 145.50 11 2065 ---- 165.60B ---- 165.60B 156.20 +13.20 143.00 17 2070 ---- 163.00B ---- 163.00B 153.70 +13.10 140.60 1 2075 ---- 160.50B ---- 160.50B 151.20 +12.90 138.30 100 2080 ---- 158.00B ---- 158.00B 148.80 +12.80 136.00 2 2085 ---- 155.50B ---- 155.50B 146.40 +12.70 133.70 2090 ---- 153.10B ---- 153.10B 144.00 +12.50 131.50 2095 ---- 150.70B ---- 150.70B 141.70 +12.50 129.20 2100 ---- 148.30B ---- 148.30B 139.40 +12.30 127.10 20 620 2105 ---- 146.00B ---- 146.00B 137.10 +12.20 124.90 210 2110 ---- 143.70B ---- 143.70B 134.90 +12.00 122.90 2 2115 ---- 141.50B ---- 141.50B 132.80 +12.00 120.80 2120 ---- 139.30B ---- 139.30B 130.60 +11.80 118.80 300 2125 ---- 137.10B ---- 137.10B 128.50 +11.70 68 116.80 74 2130 ---- 135.00B ---- 135.00B 126.40 +11.60 5 114.80 2135 ---- 132.90B ---- 132.90B 124.40 +11.50 112.90 2140 ---- 130.80B ---- 130.80B 122.40 +11.40 111.00 2145 ---- 128.80B ---- 128.80B 120.40 +11.20 109.20 2150 ---- 126.80B ---- 126.80B 118.50 +11.20 40 107.30 172 1014 2155 ---- 124.80B ---- 124.80B 116.60 +11.10 105.50 2160 ---- 122.90B ---- 122.90B 114.70 +10.90 103.80 1 2165 ---- 121.00B ---- 121.00B 112.90 +10.90 102.00 2170 ---- 119.10B ---- 119.10B 111.10 +10.80 100.30 2175 ---- 117.20B ---- 117.10B 109.30 +10.60 98.70 30 2180 ---- 115.40B ---- 115.30B 107.60 +10.60 97.00 2185 ---- 113.70B ---- 113.70B 105.90 +10.50 95.40 2190 ---- 111.90B ---- 111.90B 104.20 +10.40 93.80 2195 ---- 110.20B ---- 110.20B 102.50 +10.20 92.30 2200 ---- 108.50B ---- 108.40B 100.90 +10.20 929 90.70 204 519 2205 ---- 106.90B ---- 106.90B 99.30 +10.10 89.20 2210 ---- 105.30B ---- 105.30B 97.70 +9.90 87.80 2215 ---- 103.70B ---- 103.70B 96.20 +9.90 86.30 2220 ---- 102.10B ---- 102.10B 94.70 +9.80 84.90 2225 ---- 100.60B ---- 100.60B 93.20 +9.70 83.50 2230 ---- 99.10B ---- 99.10B 91.80 +9.70 82.10 2235 ---- 97.60B ---- 97.60B 90.30 +9.50 80.80 2240 ---- 96.10B ---- 96.10B 88.90 +9.40 79.50 2245 ---- 94.70B ---- 94.70B 87.50 +9.30 78.20 2250 ---- 93.30B ---- 93.30B 86.20 +9.30 50 76.90 215 1099 2255 ---- 91.90B ---- 91.90B 84.90 +9.30 75.60 2260 ---- 90.50B ---- 90.40B 83.60 +9.20 74.40 2265 ---- 89.20B ---- 89.20B 82.30 +9.10 73.20 2270 ---- 87.90B ---- 87.90B 81.00 +8.90 72.10 2275 ---- 86.60B ---- 86.60B 79.80 +8.90 70.90 2280 ---- 85.30B ---- 85.30B 78.60 +8.80 69.80 2285 ---- 84.10B ---- 84.10B 77.40 +8.70 68.70 2290 ---- 82.90B ---- 82.90B 76.20 +8.60 67.60 2295 ---- 81.70B ---- 81.70B 75.10 +8.60 66.50 2300 76.60 80.50B 72.00 76.50B 73.90 +8.40 1495 65.50 219 1281 2305 ---- 79.40B ---- 79.40B 72.80 +8.30 64.50 2310 ---- 78.20B ---- 78.10B 71.80 +8.30 63.50 300 2315 ---- 77.10B ---- 77.10B 70.70 +8.20 62.50 2320 ---- 76.00B ---- 76.00B 69.60 +8.00 61.60 2325 ---- 74.90B ---- 74.80B 68.60 +8.00 60.60 1300 2330 ---- 73.90B ---- 73.90B 67.60 +7.90 59.70 2340 ---- 71.80B ---- 71.80B 65.60 +7.70 57.90 2350 ---- 69.80B ---- 69.80B 63.70 +7.50 56.20 13 1303 2360 ---- 67.90B ---- 67.90B 61.90 +7.40 54.50 2370 ---- 66.00B ---- 66.00B 60.10 +7.20 52.90 2375 ---- 65.10B ---- 65.10B 59.30 +7.20 52.10 89 2380 ---- 64.20B ---- 64.20B 58.40 +7.10 51.30 2390 ---- 62.50B ---- 62.50B 56.70 +6.90 49.80 2400 53.90 60.80B 53.90 57.30B 55.10 +6.80 1471 48.30 274 2410 ---- 59.10B ---- 59.10B 53.60 +6.70 46.90 2420 ---- 57.60B ---- 57.60B 52.10 +6.50 45.60 2425 ---- 56.80B ---- 56.80B 51.40 +6.50 44.90 8 2450 ---- 53.10B ---- 53.10B 47.90 +6.10 41.80 202 2475 ---- 49.80B ---- 49.80B 44.70 +5.80 38.90 2500 ---- 46.70B ---- 46.70B 41.80 +5.50 901 36.30 300 2525 ---- 43.80B ---- 43.80B 39.10 +5.10 34.00 2 2550 ---- 41.10B ---- 41.10B 36.60 +4.80 31.80 2575 ---- 38.70B ---- 38.70B 34.40 +4.60 29.80 2600 ---- 36.40B ---- 36.40B 32.30 +4.30 28.00 105 2700 ---- 28.80B ---- 28.80B 25.40 +3.50 21.90 609 2800 ---- 23.20B ---- 23.20B 20.30 +2.70 17.60 703 3000 14.30 15.60B 11.80A 14.30B 13.70 +1.90 4 11.80 130 3500 ---- 7.10B ---- 7.10B 6.30 +1.00 5.30 4000 3.90 3.90 3.60 3.50A 3.50 +.50 8 3.00 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 894.80 +17.70 877.10 1275 ---- ---- ---- ---- 869.80 +17.70 852.10 1300 ---- ---- ---- ---- 844.80 +17.70 827.10 1325 ---- ---- ---- ---- 819.80 +17.70 802.10 1350 ---- ---- ---- ---- 794.80 +17.70 777.10 1375 ---- ---- ---- ---- 769.80 +17.70 752.10 1400 ---- ---- ---- ---- 744.80 +17.70 727.10 1425 ---- ---- ---- ---- 719.80 +17.70 702.10 1440 ---- ---- ---- ---- 704.80 +17.70 687.10 1450 ---- ---- ---- ---- 694.80 +17.70 677.10 1460 ---- ---- ---- ---- 684.80 +17.70 667.10 1470 ---- ---- ---- ---- 674.80 +17.70 657.10 1475 ---- ---- ---- ---- 669.80 +17.70 652.10 1480 ---- ---- ---- ---- 664.80 +17.70 647.10 1490 ---- ---- ---- ---- 654.80 +17.70 637.10 1500 ---- ---- ---- ---- 644.80 +17.70 627.10 1510 ---- ---- ---- ---- 634.80 +17.70 617.10 1520 ---- ---- ---- ---- 624.80 +17.70 607.10 1525 ---- ---- ---- ---- 619.80 +17.70 602.10 1530 ---- ---- ---- ---- 614.80 +17.70 597.10 1540 ---- ---- ---- ---- 604.80 +17.70 587.10 1545 ---- ---- ---- ---- 599.80 +17.70 582.10 1550 ---- 607.40B ---- 607.40B 594.80 +17.70 577.10 1555 ---- ---- ---- ---- 589.80 +17.70 572.10 1560 ---- ---- ---- ---- 584.80 +17.70 567.10 1565 ---- ---- ---- ---- 579.80 +17.70 562.10 1570 ---- ---- ---- ---- 574.80 +17.70 557.10 1575 ---- 584.90B ---- 584.90B 569.80 +17.70 552.10 1580 ---- ---- ---- ---- 564.80 +17.60 547.20 1585 ---- ---- ---- ---- 559.90 +17.70 542.20 1590 ---- ---- ---- ---- 554.90 +17.60 537.30 1595 ---- ---- ---- ---- 550.00 +17.70 532.30 1600 ---- 560.00B ---- 560.00B 545.00 +17.60 527.40 1605 ---- ---- ---- ---- 540.10 +17.60 522.50 1610 ---- ---- ---- ---- 535.20 +17.60 517.60 1615 ---- ---- ---- ---- 530.30 +17.60 512.70 1620 ---- ---- ---- ---- 525.40 +17.50 507.90 1625 ---- 535.50B ---- 535.50B 520.60 +17.60 503.00 1630 ---- ---- ---- ---- 515.70 +17.50 498.20 1635 ---- ---- ---- ---- 510.90 +17.60 493.30 1640 ---- ---- ---- ---- 506.00 +17.50 488.50 1645 ---- ---- ---- ---- 501.20 +17.50 483.70 1650 494.50 510.80B 494.00 498.90B 496.40 +17.50 10 478.90 1655 ---- ---- ---- ---- 491.60 +17.50 474.10 1660 ---- ---- ---- ---- 486.90 +17.60 469.30 1665 ---- ---- ---- ---- 482.10 +17.50 464.60 1670 ---- ---- ---- ---- 477.30 +17.50 459.80 1675 ---- 486.60B ---- 486.60B 472.60 +17.50 455.10 1680 ---- ---- ---- ---- 467.90 +17.50 450.40 1685 ---- ---- ---- ---- 463.20 +17.50 445.70 1690 ---- ---- ---- ---- 458.50 +17.50 441.00 1695 ---- ---- ---- ---- 453.80 +17.50 436.30 1700 ---- 462.70B ---- 462.70B 449.10 +17.40 431.70 1705 ---- ---- ---- ---- 444.50 +17.50 427.00 1710 ---- ---- ---- ---- 439.80 +17.40 422.40 1715 ---- ---- ---- ---- 435.20 +17.40 417.80 1720 ---- ---- ---- ---- 430.60 +17.40 413.20 1725 ---- 439.00B ---- 439.00B 426.00 +17.40 408.60 1730 ---- ---- ---- ---- 421.50 +17.40 404.10 1735 ---- ---- ---- ---- 416.90 +17.40 399.50 1740 ---- ---- ---- ---- 412.40 +17.40 395.00 1745 ---- ---- ---- ---- 407.90 +17.40 390.50 1750 ---- 415.80B ---- 415.80B 403.40 +17.30 386.10 1755 ---- ---- ---- ---- 398.90 +17.30 381.60 1760 ---- 401.10B ---- 401.00B 394.40 +17.30 377.10 1765 ---- 401.60B ---- 401.60B 390.00 +17.30 372.70 1770 ---- 397.90B ---- 397.90B 385.50 +17.20 368.30 1775 ---- 393.50B ---- 393.50B 381.10 +17.20 363.90 1780 ---- 389.00B ---- 389.00B 376.70 +17.10 359.60 1785 ---- 384.70B ---- 384.70B 372.40 +17.20 355.20 1790 ---- 380.30B ---- 380.30B 368.00 +17.10 350.90 1795 ---- 375.90B ---- 375.90B 363.70 +17.10 346.60 1800 ---- 371.60B ---- 371.60B 359.40 +17.10 342.30 1805 ---- 367.30B ---- 367.30B 355.10 +17.00 338.10 1810 ---- 363.00B ---- 363.00B 350.90 +17.10 333.80 1815 ---- 358.70B ---- 358.70B 346.60 +17.00 329.60 1820 ---- 354.50B ---- 354.50B 342.40 +17.00 325.40 1825 ---- 350.20B ---- 350.20B 338.20 +17.00 321.20 1830 ---- 346.00B ---- 346.00B 334.10 +17.00 317.10 1835 ---- 341.80B ---- 341.80B 329.90 +16.90 313.00 1840 ---- 337.70B ---- 337.70B 325.80 +16.90 308.90 1845 ---- 333.60B ---- 333.60B 321.70 +16.90 304.80 1850 ---- 329.50B ---- 329.50B 317.60 +16.80 300.80 1855 ---- 325.40B ---- 325.40B 313.60 +16.80 296.80 1860 ---- 321.30B ---- 321.30B 309.60 +16.80 292.80 1865 ---- 317.30B ---- 317.30B 305.60 +16.70 288.90 1870 ---- 313.30B ---- 313.30B 301.70 +16.70 285.00 1875 ---- 309.40B ---- 309.40B 297.70 +16.60 281.10 1880 ---- 305.40B ---- 305.40B 293.80 +16.60 277.20 1885 ---- 301.50B ---- 301.50B 289.90 +16.50 273.40 1890 ---- 297.60B ---- 297.60B 286.10 +16.50 269.60 1895 ---- 293.80B ---- 293.80B 282.30 +16.50 265.80 1900 ---- 289.90B ---- 289.90B 278.50 +16.40 262.10 1905 ---- 286.10B ---- 286.10B 274.80 +16.40 258.40 1910 ---- 282.40B ---- 282.40B 271.00 +16.30 254.70 1915 ---- 278.70B ---- 278.70B 267.30 +16.20 251.10 1920 ---- 275.00B ---- 275.00B 263.70 +16.20 247.50 1925 ---- 271.30B ---- 271.30B 260.10 +16.20 243.90 2 1930 ---- 267.60B ---- 267.60B 256.50 +16.10 240.40 1935 ---- 264.00B ---- 264.00B 252.90 +16.00 236.90 1940 ---- 260.50B ---- 260.50B 249.40 +16.00 233.40 1945 ---- 256.90B ---- 256.90B 245.90 +15.90 230.00 1950 ---- 253.40B ---- 253.40B 242.40 +15.80 226.60 1 1955 ---- 250.00B ---- 250.00B 239.00 +15.70 223.30 1960 ---- 246.50B ---- 246.50B 235.60 +15.60 220.00 1965 ---- 243.10B ---- 243.10B 232.20 +15.50 216.70 1970 ---- 239.70B ---- 239.70B 228.90 +15.50 213.40 1975 ---- 236.40B ---- 236.40B 225.60 +15.40 210.20 1980 ---- 233.10B ---- 233.10B 222.40 +15.30 207.10 1985 ---- 229.80B ---- 229.80B 219.20 +15.30 203.90 1990 ---- 226.60B ---- 226.60B 216.00 +15.20 200.80 1995 ---- 223.40B ---- 223.40B 212.80 +15.00 197.80 2000 ---- 220.30B ---- 220.30B 209.70 +14.90 194.80 2005 ---- 217.10B ---- 217.10B 206.70 +14.90 191.80 2010 ---- 214.10B ---- 214.10B 203.60 +14.70 188.90 2015 ---- 211.00B ---- 211.00B 200.60 +14.60 186.00 2020 ---- 208.00B ---- 208.00B 197.70 +14.60 183.10 2025 ---- 205.00B ---- 205.00B 194.80 +14.50 180.30 2030 ---- 202.10B ---- 202.10B 191.90 +14.40 177.50 2035 ---- 199.20B ---- 199.20B 189.00 +14.20 174.80 2040 ---- 196.30B ---- 196.30B 186.20 +14.20 172.00 2045 ---- 193.50B ---- 193.50B 183.50 +14.10 169.40 2050 ---- 190.70B ---- 190.70B 180.70 +14.00 166.70 2055 ---- 187.90B ---- 187.90B 178.00 +13.90 164.10 2060 ---- 185.20B ---- 185.20B 175.40 +13.80 161.60 2065 ---- 182.50B ---- 182.50B 172.80 +13.70 159.10 2070 ---- 179.90B ---- 179.90B 170.20 +13.60 156.60 2075 ---- 177.30B ---- 177.30B 167.60 +13.50 154.10 2080 ---- 174.70B ---- 174.70B 165.10 +13.40 151.70 2085 ---- 172.20B ---- 172.20B 162.70 +13.30 149.40 2090 ---- 169.70B ---- 169.70B 160.20 +13.20 147.00 2095 ---- 167.20B ---- 167.20B 157.80 +13.10 144.70 2100 ---- 164.80B ---- 164.80B 155.50 +13.00 142.50 2105 ---- 162.40B ---- 162.40B 153.10 +12.90 140.20 2110 ---- 160.00B ---- 160.00B 150.80 +12.80 138.00 2115 ---- 157.70B ---- 157.70B 148.60 +12.70 135.90 2120 ---- 155.40B ---- 155.40B 146.40 +12.60 133.80 2125 ---- 153.10B ---- 153.10B 144.20 +12.50 131.70 170 2130 ---- 150.90B ---- 150.90B 142.00 +12.40 129.60 2135 ---- 148.70B ---- 148.70B 139.90 +12.30 127.60 2140 ---- 146.60B ---- 146.60B 137.80 +12.20 125.60 2145 ---- 144.40B ---- 144.40B 135.70 +12.10 123.60 2150 ---- 142.30B ---- 142.30B 133.70 +12.00 121.70 1 2155 ---- 140.30B ---- 140.30B 131.70 +11.90 119.80 2160 ---- 138.30B ---- 138.30B 129.80 +11.80 118.00 1 2165 ---- 136.30B ---- 136.30B 127.80 +11.70 116.10 2170 ---- 134.30B ---- 134.30B 125.90 +11.60 114.30 2175 ---- 132.40B ---- 132.40B 124.10 +11.50 112.60 250 2180 ---- 130.50B ---- 130.50B 122.20 +11.40 110.80 2185 ---- 128.60B ---- 128.60B 120.40 +11.30 109.10 2190 ---- 126.80B ---- 126.80B 118.70 +11.20 107.50 2195 ---- 125.00B ---- 125.00B 116.90 +11.10 105.80 2200 ---- 123.20B ---- 123.20B 115.20 +11.00 104.20 3951 2205 ---- 121.40B ---- 121.30B 113.50 +10.90 102.60 2210 ---- 119.70B ---- 119.70B 111.80 +10.80 101.00 2215 ---- 118.00B ---- 117.90B 110.20 +10.70 99.50 2220 ---- 116.40B ---- 116.40B 108.60 +10.60 98.00 2225 ---- 114.70B ---- 114.60B 107.00 +10.50 96.50 2230 ---- 113.10B ---- 113.00B 105.50 +10.50 95.00 2235 ---- 111.60B ---- 111.60B 104.00 +10.40 93.60 2240 ---- 110.00B ---- 110.00B 102.50 +10.30 92.20 2245 ---- 108.50B ---- 108.50B 101.00 +10.20 90.80 2250 ---- 107.00B ---- 107.00B 99.50 +10.00 89.50 2255 ---- 105.50B ---- 105.50B 98.10 +10.00 88.10 2260 ---- 104.10B ---- 104.10B 96.70 +9.90 86.80 2265 ---- 102.60B ---- 102.50B 95.30 +9.80 85.50 2270 ---- 101.20B ---- 101.10B 94.00 +9.70 84.30 2275 ---- 99.90B ---- 99.90B 92.70 +9.70 83.00 2280 ---- 98.50B ---- 98.50B 91.40 +9.60 81.80 2285 ---- 97.20B ---- 97.20B 90.10 +9.50 80.60 2290 ---- 95.90B ---- 95.90B 88.80 +9.40 79.40 2295 ---- 94.60B ---- 94.60B 87.60 +9.30 78.30 2300 ---- 93.30B ---- 93.30B 86.30 +9.10 77.20 2305 ---- 92.10B ---- 92.10B 85.10 +9.10 76.00 2310 ---- 90.80B ---- 90.70B 84.00 +9.10 74.90 2315 ---- 89.60B ---- 89.50B 82.80 +8.90 73.90 2320 ---- 88.40B ---- 88.30B 81.70 +8.90 72.80 2325 ---- 87.30B ---- 87.30B 80.60 +8.80 71.80 2330 ---- 86.10B ---- 86.00B 79.50 +8.80 70.70 2335 ---- 85.00B ---- 85.00B 78.40 +8.70 69.70 2340 ---- 83.90B ---- 83.90B 77.30 +8.60 68.70 2345 ---- 82.80B ---- 82.80B 76.30 +8.50 67.80 2350 ---- 81.70B ---- 81.60B 75.20 +8.40 66.80 70 2360 ---- 79.60B ---- 79.50B 73.20 +8.20 65.00 2370 ---- 77.60B ---- 77.60B 71.30 +8.10 63.20 2375 ---- 76.60B ---- 76.60B 70.30 +8.00 62.30 2380 ---- 75.60B ---- 75.50B 69.40 +8.00 61.40 2390 ---- 73.70B ---- 73.70B 67.60 +7.90 59.70 2400 71.80 71.90B 71.80 65.10A 65.80 +7.70 1 58.10 50 2410 ---- 70.10B ---- 70.10B 64.10 +7.60 56.50 2420 ---- 68.30B ---- 68.30B 62.40 +7.40 55.00 2425 ---- 67.50B ---- 67.50B 61.60 +7.30 54.30 2430 ---- 66.60B ---- 66.60B 60.80 +7.30 53.50 2440 ---- 65.00B ---- 65.00B 59.20 +7.10 52.10 2450 ---- 63.40B ---- 63.40B 57.70 +7.00 50.70 2475 ---- 59.70B ---- 59.70B 54.10 +6.60 47.50 2500 ---- 56.20B ---- 56.20B 50.80 +6.30 790 44.50 48 2525 ---- 52.90B ---- 52.90B 47.80 +6.10 41.70 2550 ---- 49.90B ---- 49.90B 44.90 +5.70 39.20 2575 ---- 47.10B ---- 47.10B 42.30 +5.50 36.80 2600 ---- 44.50B ---- 44.50B 39.90 +5.30 34.60 300 2625 ---- 42.10B ---- 42.10B 37.60 +5.00 32.60 13 2975 ---- 20.80B ---- 20.80B 18.40 +2.70 15.70 10 3000 16.00 19.90B 15.20A 19.90B 17.60 +2.60 1 15.00 3500 ---- 9.30B ---- 9.30B 8.20 +1.20 7.00 4000 ---- 5.20B ---- 5.20B 4.60 +.60 4.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 894.80 +17.70 877.10 1275 ---- ---- ---- ---- 869.80 +17.70 852.10 1300 ---- ---- ---- ---- 844.80 +17.70 827.10 1325 ---- ---- ---- ---- 819.80 +17.70 802.10 1350 ---- ---- ---- ---- 794.80 +17.70 777.10 1375 ---- ---- ---- ---- 769.80 +17.70 752.10 1400 ---- ---- ---- ---- 744.80 +17.70 727.10 1425 ---- ---- ---- ---- 719.80 +17.70 702.10 1440 ---- ---- ---- ---- 704.80 +17.70 687.10 1450 ---- ---- ---- ---- 694.80 +17.70 677.10 1460 ---- ---- ---- ---- 684.80 +17.70 667.10 1470 ---- ---- ---- ---- 674.80 +17.70 657.10 1475 ---- ---- ---- ---- 669.80 +17.70 652.10 1480 ---- ---- ---- ---- 664.80 +17.70 647.10 1490 ---- ---- ---- ---- 654.80 +17.70 637.10 1500 ---- ---- ---- ---- 644.80 +17.70 627.10 1510 ---- ---- ---- ---- 634.80 +17.70 617.10 1520 ---- ---- ---- ---- 624.80 +17.70 607.10 1525 ---- ---- ---- ---- 619.80 +17.70 602.10 1530 ---- ---- ---- ---- 614.80 +17.70 597.10 1540 ---- ---- ---- ---- 604.80 +17.70 587.10 1545 ---- ---- ---- ---- 599.80 +17.70 582.10 1550 ---- 609.70B ---- 609.70B 594.80 +17.70 577.10 1555 ---- ---- ---- ---- 589.80 +17.70 572.10 1560 ---- ---- ---- ---- 584.80 +17.70 567.10 1565 ---- ---- ---- ---- 579.80 +17.60 562.20 1570 ---- ---- ---- ---- 574.90 +17.70 557.20 1575 ---- 584.60B ---- 584.60B 569.90 +17.60 552.30 1580 ---- ---- ---- ---- 565.00 +17.70 547.30 1585 ---- ---- ---- ---- 560.10 +17.70 542.40 1590 ---- ---- ---- ---- 555.10 +17.60 537.50 1595 ---- ---- ---- ---- 550.20 +17.60 532.60 1600 ---- 559.90B ---- 559.90B 545.40 +17.70 527.70 1605 ---- ---- ---- ---- 540.50 +17.60 522.90 1610 ---- ---- ---- ---- 535.60 +17.60 518.00 1615 ---- ---- ---- ---- 530.80 +17.60 513.20 1620 ---- ---- ---- ---- 525.90 +17.60 508.30 1625 ---- 535.30B ---- 535.30B 521.10 +17.60 503.50 1630 ---- ---- ---- ---- 516.30 +17.60 498.70 1635 ---- ---- ---- ---- 511.50 +17.60 493.90 1640 ---- ---- ---- ---- 506.70 +17.60 489.10 1645 ---- ---- ---- ---- 501.90 +17.60 484.30 1650 ---- 510.80B ---- 510.80B 497.20 +17.60 479.60 1655 ---- ---- ---- ---- 492.40 +17.60 474.80 1660 ---- ---- ---- ---- 487.70 +17.60 470.10 1665 ---- ---- ---- ---- 483.00 +17.60 465.40 1670 ---- ---- ---- ---- 478.30 +17.60 460.70 1675 ---- 486.80B ---- 486.80B 473.60 +17.60 456.00 1680 ---- ---- ---- ---- 468.90 +17.50 451.40 1685 ---- ---- ---- ---- 464.20 +17.50 446.70 1690 ---- ---- ---- ---- 459.60 +17.50 442.10 1695 ---- ---- ---- ---- 455.00 +17.50 437.50 1700 ---- 463.00B ---- 463.00B 450.40 +17.50 432.90 1705 ---- ---- ---- ---- 445.80 +17.50 428.30 1710 ---- ---- ---- ---- 441.20 +17.50 423.70 1715 ---- ---- ---- ---- 436.60 +17.40 419.20 1720 ---- ---- ---- ---- 432.10 +17.50 414.60 1725 ---- 439.70B ---- 439.70B 427.50 +17.40 410.10 1730 ---- ---- ---- ---- 423.00 +17.40 405.60 1735 ---- ---- ---- ---- 418.50 +17.30 401.20 1740 ---- ---- ---- ---- 414.00 +17.30 396.70 1745 ---- 413.70B ---- 413.50B 409.60 +17.40 392.20 2 1750 ---- 417.20B ---- 417.20B 405.10 +17.30 387.80 1755 ---- 412.70B ---- 412.70B 400.70 +17.30 383.40 1760 ---- 408.30B ---- 408.30B 396.30 +17.30 379.00 1765 ---- 403.90B ---- 403.90B 391.90 +17.30 374.60 1770 ---- 399.50B ---- 399.50B 387.50 +17.20 370.30 1775 ---- 395.10B ---- 395.10B 383.20 +17.20 366.00 1780 ---- 390.80B ---- 390.80B 378.90 +17.20 361.70 1785 ---- 386.40B ---- 386.40B 374.60 +17.20 357.40 1790 ---- 382.10B ---- 382.10B 370.30 +17.20 353.10 1795 ---- 377.80B ---- 377.80B 366.00 +17.10 348.90 1800 ---- 373.60B ---- 373.60B 361.80 +17.10 344.70 1805 ---- 369.30B ---- 369.30B 357.60 +17.10 340.50 1810 ---- 365.10B ---- 365.10B 353.40 +17.10 336.30 1815 ---- 360.90B ---- 360.90B 349.20 +17.00 332.20 1820 ---- 356.70B ---- 356.70B 345.10 +17.00 328.10 1825 ---- 352.60B ---- 352.60B 341.00 +17.00 324.00 1830 ---- 348.40B ---- 348.40B 336.90 +17.00 319.90 1835 ---- 344.30B ---- 344.30B 332.80 +16.90 315.90 1840 ---- 340.20B ---- 340.20B 328.80 +16.90 311.90 1845 ---- 336.20B ---- 336.20B 324.80 +16.90 307.90 1850 ---- 332.20B ---- 332.20B 320.80 +16.80 304.00 1855 ---- 328.20B ---- 328.20B 316.80 +16.70 300.10 1860 ---- 324.20B ---- 324.20B 312.90 +16.70 296.20 1865 ---- 320.20B ---- 320.20B 309.00 +16.70 292.30 1870 ---- 316.30B ---- 316.30B 305.10 +16.60 288.50 1875 ---- 312.40B ---- 312.40B 301.30 +16.60 284.70 1880 ---- 308.60B ---- 308.60B 297.50 +16.60 280.90 1885 ---- 304.70B ---- 304.70B 293.70 +16.60 277.10 1890 ---- 300.90B ---- 300.90B 290.00 +16.60 273.40 1895 ---- 297.20B ---- 297.20B 286.20 +16.50 269.70 1900 ---- 293.40B ---- 293.40B 282.50 +16.40 266.10 1 1905 ---- 289.70B ---- 289.70B 278.90 +16.50 262.40 1910 ---- 286.00B ---- 286.00B 275.20 +16.40 258.80 1915 ---- 282.40B ---- 282.40B 271.60 +16.30 255.30 1920 ---- 278.70B ---- 278.70B 268.00 +16.20 251.80 1925 ---- 275.10B ---- 275.10B 264.50 +16.20 248.30 1930 ---- 271.60B ---- 271.60B 261.00 +16.20 244.80 1935 ---- 268.10B ---- 268.10B 257.50 +16.10 241.40 1940 ---- 264.60B ---- 264.60B 254.00 +15.90 238.10 1945 ---- 261.10B ---- 261.10B 250.60 +15.90 234.70 1950 ---- 257.70B ---- 257.70B 247.20 +15.80 231.40 1955 ---- 254.30B ---- 254.30B 243.80 +15.60 228.20 1960 ---- 250.90B ---- 250.90B 240.50 +15.50 225.00 1965 ---- 247.60B ---- 247.60B 237.20 +15.40 221.80 1970 ---- 244.30B ---- 244.30B 233.90 +15.30 218.60 1975 ---- 241.00B ---- 241.00B 230.70 +15.20 215.50 1980 ---- 237.80B ---- 237.80B 227.50 +15.10 212.40 1985 ---- 234.60B ---- 234.60B 224.30 +15.00 209.30 1990 ---- 231.40B ---- 231.40B 221.20 +14.90 206.30 1995 ---- 228.30B ---- 228.30B 218.10 +14.80 203.30 2000 ---- 225.20B ---- 225.20B 215.10 +14.70 200.40 20 2005 ---- 222.20B ---- 222.20B 212.10 +14.70 197.40 2010 ---- 219.10B ---- 219.10B 209.10 +14.50 194.60 2015 ---- 216.10B ---- 216.10B 206.20 +14.50 191.70 2020 ---- 213.20B ---- 213.20B 203.30 +14.40 188.90 2025 ---- 210.30B ---- 210.30B 200.40 +14.30 186.10 2030 ---- 207.40B ---- 207.40B 197.60 +14.20 183.40 2035 ---- 204.50B ---- 204.50B 194.80 +14.10 180.70 2040 ---- 201.70B ---- 201.70B 192.00 +14.00 178.00 2045 ---- 198.90B ---- 198.90B 189.30 +13.90 175.40 2050 ---- 196.20B ---- 196.20B 186.60 +13.80 172.80 2055 ---- 193.50B ---- 193.50B 184.00 +13.80 170.20 2060 ---- 190.80B ---- 190.80B 181.40 +13.70 167.70 2065 ---- 188.10B ---- 188.10B 178.80 +13.60 165.20 2070 ---- 185.50B ---- 185.50B 176.30 +13.50 162.80 2075 ---- 183.00B ---- 183.00B 173.70 +13.40 160.30 2080 ---- 180.40B ---- 180.40B 171.30 +13.40 157.90 2085 ---- 177.90B ---- 177.90B 168.80 +13.20 155.60 2090 ---- 175.40B ---- 175.40B 166.40 +13.10 153.30 2095 ---- 173.00B ---- 173.00B 164.10 +13.10 151.00 2100 ---- 170.60B ---- 170.60B 161.70 +13.00 148.70 600 2105 ---- 168.20B ---- 168.20B 159.40 +12.90 146.50 2110 ---- 165.90B ---- 165.90B 157.10 +12.80 144.30 2115 ---- 163.60B ---- 163.60B 154.90 +12.70 142.20 2120 ---- 161.30B ---- 161.30B 152.70 +12.60 140.10 2125 ---- 159.10B ---- 159.10B 150.50 +12.50 138.00 25 2130 ---- 156.90B ---- 156.90B 148.40 +12.50 135.90 2135 ---- 154.70B ---- 154.70B 146.30 +12.40 133.90 2140 ---- 152.60B ---- 152.60B 144.20 +12.30 131.90 2145 ---- 150.40B ---- 150.40B 142.10 +12.10 130.00 2150 ---- 148.40B ---- 148.40B 140.10 +12.10 128.00 2155 ---- 146.30B ---- 146.30B 138.10 +11.90 126.20 2160 ---- 144.30B ---- 144.30B 136.20 +11.90 124.30 2165 ---- 142.30B ---- 142.30B 134.30 +11.80 122.50 2170 ---- 140.40B ---- 140.40B 132.40 +11.70 120.70 2175 ---- 138.40B ---- 138.30B 130.50 +11.60 118.90 2180 ---- 136.60B ---- 136.60B 128.70 +11.60 117.10 2185 ---- 134.70B ---- 134.70B 126.90 +11.50 115.40 2190 ---- 132.90B ---- 132.90B 125.10 +11.40 113.70 2195 ---- 131.10B ---- 131.10B 123.30 +11.20 112.10 2200 ---- 129.30B ---- 129.30B 121.60 +11.10 110.50 33 2205 ---- 127.50B ---- 127.40B 119.90 +11.00 108.90 2210 ---- 125.80B ---- 125.80B 118.30 +11.00 107.30 2215 ---- 124.10B ---- 124.10B 116.60 +10.90 105.70 2220 ---- 122.50B ---- 122.50B 115.00 +10.80 104.20 2225 ---- 120.80B ---- 120.80B 113.40 +10.70 102.70 2230 ---- 119.20B ---- 119.20B 111.90 +10.70 101.20 2235 ---- 117.60B ---- 117.50B 110.30 +10.50 99.80 1 2240 ---- 116.10B ---- 116.10B 108.80 +10.40 98.40 2245 ---- 114.50B ---- 114.40B 107.30 +10.30 97.00 2250 ---- 113.00B ---- 112.90B 105.90 +10.30 95.60 60 2255 ---- 111.60B ---- 111.60B 104.50 +10.20 94.30 2260 ---- 110.10B ---- 110.10B 103.10 +10.20 92.90 2265 ---- 108.70B ---- 108.70B 101.70 +10.10 91.60 2270 ---- 107.30B ---- 107.30B 100.30 +10.00 90.30 2275 ---- 105.90B ---- 105.90B 99.00 +9.90 89.10 2280 ---- 104.50B ---- 104.50B 97.70 +9.80 87.90 2285 ---- 103.20B ---- 103.20B 96.40 +9.80 86.60 2290 ---- 101.80B ---- 101.70B 95.10 +9.70 85.40 2295 ---- 100.50B ---- 100.40B 93.80 +9.50 84.30 2300 ---- 99.30B ---- 99.30B 92.60 +9.50 83.10 200 2305 ---- 98.00B ---- 98.00B 91.40 +9.40 82.00 2310 ---- 96.80B ---- 96.80B 90.20 +9.30 80.90 2315 ---- 95.50B ---- 95.40B 89.00 +9.20 79.80 2320 ---- 94.30B ---- 94.20B 87.90 +9.20 78.70 2325 ---- 93.20B ---- 93.20B 86.80 +9.20 77.60 2330 ---- 92.00B ---- 92.00B 85.60 +9.00 76.60 2335 ---- 90.90B ---- 90.90B 84.50 +8.90 75.60 2340 ---- 89.70B ---- 89.60B 83.50 +9.00 74.50 2345 ---- 88.60B ---- 88.50B 82.40 +8.80 73.60 2350 ---- 87.50B ---- 87.40B 81.30 +8.70 72.60 80 2360 ---- 85.40B ---- 85.40B 79.30 +8.60 70.70 2370 ---- 83.30B ---- 83.20B 77.30 +8.50 68.80 2375 ---- 82.30B ---- 82.20B 76.30 +8.40 67.90 2380 ---- 81.30B ---- 81.20B 75.40 +8.30 67.10 2390 ---- 79.30B ---- 79.30B 73.50 +8.20 65.30 2400 ---- 77.50B ---- 77.50B 71.70 +8.00 63.70 150 2410 ---- 75.60B ---- 75.60B 69.90 +7.80 62.10 2420 ---- 73.90B ---- 73.90B 68.20 +7.70 60.50 2425 ---- 73.00B ---- 73.00B 67.40 +7.70 59.70 2430 ---- 72.10B ---- 72.10B 66.60 +7.60 59.00 100 100 2440 ---- 70.40B ---- 70.40B 64.90 +7.40 57.50 2450 ---- 68.80B ---- 68.80B 63.40 +7.30 56.10 175 175 2475 ---- 64.90B ---- 64.90B 59.70 +7.00 52.70 2500 ---- 61.30B ---- 61.30B 56.20 +6.60 49.60 22 2525 ---- 57.90B ---- 57.90B 53.00 +6.40 46.60 2550 ---- 54.80B ---- 54.80B 50.00 +6.10 43.90 2575 ---- 51.90B ---- 51.90B 47.20 +5.80 41.40 2600 ---- 49.10B ---- 49.10B 44.60 +5.50 39.10 40 2625 ---- 46.50B ---- 46.50B 42.10 +5.20 36.90 3000 ---- 22.60B ---- 22.60B 20.00 +2.60 17.40 3400 10.00 12.20B 9.50A 11.10A 10.70 +1.40 3 9.30 93 211 4000 4.60 6.10B 4.60 6.10B 5.50 +.80 1 4.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 909.00 +16.80 892.20 1275 ---- ---- ---- ---- 884.00 +16.80 867.20 1300 ---- ---- ---- ---- 859.00 +16.80 842.20 1325 ---- ---- ---- ---- 834.00 +16.80 817.20 1350 ---- ---- ---- ---- 809.00 +16.80 792.20 1375 ---- ---- ---- ---- 784.00 +16.80 767.20 1400 ---- ---- ---- ---- 759.00 +16.80 742.20 1425 ---- ---- ---- ---- 734.00 +16.80 717.20 1450 ---- ---- ---- ---- 709.00 +16.80 692.20 1460 ---- ---- ---- ---- 699.00 +16.80 682.20 1470 ---- ---- ---- ---- 689.00 +16.80 672.20 1475 ---- ---- ---- ---- 684.00 +16.80 667.20 1480 ---- ---- ---- ---- 679.00 +16.80 662.20 1490 ---- ---- ---- ---- 669.00 +16.80 652.20 1500 ---- ---- ---- ---- 659.00 +16.80 642.20 1510 ---- ---- ---- ---- 649.00 +16.80 632.20 1520 ---- ---- ---- ---- 639.00 +16.80 622.20 1525 ---- ---- ---- ---- 634.00 +16.80 617.20 1530 ---- ---- ---- ---- 629.00 +16.80 612.20 1540 ---- ---- ---- ---- 619.00 +16.80 602.20 1545 ---- ---- ---- ---- 614.00 +16.80 597.20 1550 ---- ---- ---- ---- 609.00 +16.80 592.20 1555 ---- ---- ---- ---- 604.00 +16.70 587.30 1560 ---- ---- ---- ---- 599.00 +16.70 582.30 1565 ---- ---- ---- ---- 594.00 +16.60 577.40 1570 ---- ---- ---- ---- 589.10 +16.60 572.50 1575 ---- ---- ---- ---- 584.10 +16.60 567.50 1580 ---- ---- ---- ---- 579.20 +16.60 562.60 1585 ---- ---- ---- ---- 574.20 +16.50 557.70 1590 ---- ---- ---- ---- 569.30 +16.50 552.80 1595 ---- ---- ---- ---- 564.40 +16.40 548.00 1600 ---- ---- ---- ---- 559.50 +16.40 543.10 1605 ---- ---- ---- ---- 554.60 +16.30 538.30 1610 ---- ---- ---- ---- 549.70 +16.30 533.40 1615 ---- ---- ---- ---- 544.80 +16.20 528.60 1620 ---- ---- ---- ---- 540.00 +16.20 523.80 1625 ---- ---- ---- ---- 535.20 +16.20 519.00 1630 ---- ---- ---- ---- 530.30 +16.10 514.20 1635 ---- ---- ---- ---- 525.50 +16.10 509.40 1640 ---- ---- ---- ---- 520.70 +16.10 504.60 1645 ---- ---- ---- ---- 515.90 +16.00 499.90 1650 ---- ---- ---- ---- 511.10 +16.00 495.10 1655 ---- ---- ---- ---- 506.30 +15.90 490.40 1660 ---- ---- ---- ---- 501.60 +15.90 485.70 1665 ---- ---- ---- ---- 496.80 +15.80 481.00 1670 ---- ---- ---- ---- 492.10 +15.80 476.30 1675 ---- ---- ---- ---- 487.40 +15.80 471.60 1680 ---- ---- ---- ---- 482.60 +15.70 466.90 1685 ---- ---- ---- ---- 477.90 +15.60 462.30 1690 ---- ---- ---- ---- 473.30 +15.70 457.60 1695 ---- ---- ---- ---- 468.60 +15.60 453.00 1700 ---- ---- ---- ---- 463.90 +15.50 448.40 1705 ---- ---- ---- ---- 459.30 +15.50 443.80 1710 ---- ---- ---- ---- 454.60 +15.40 439.20 1715 ---- ---- ---- ---- 450.00 +15.30 434.70 1720 ---- ---- ---- ---- 445.40 +15.30 430.10 1725 ---- ---- ---- ---- 440.80 +15.20 425.60 1730 ---- ---- ---- ---- 436.30 +15.30 421.00 1735 ---- ---- ---- ---- 431.70 +15.20 416.50 1740 ---- ---- ---- ---- 427.20 +15.20 412.00 1745 ---- ---- ---- ---- 422.60 +15.00 407.60 1750 ---- ---- ---- ---- 418.10 +15.00 403.10 1755 ---- ---- ---- ---- 413.60 +14.90 398.70 1760 ---- ---- ---- ---- 409.20 +14.90 394.30 1765 ---- ---- ---- ---- 404.70 +14.90 389.80 1770 ---- ---- ---- ---- 400.30 +14.80 385.50 1775 ---- ---- ---- ---- 395.80 +14.70 381.10 1780 ---- ---- ---- ---- 391.40 +14.60 376.80 1785 ---- ---- ---- ---- 387.10 +14.70 372.40 1790 ---- ---- ---- ---- 382.70 +14.60 368.10 1795 ---- ---- ---- ---- 378.40 +14.50 363.90 1800 ---- ---- ---- ---- 374.00 +14.40 359.60 1805 ---- ---- ---- ---- 369.70 +14.30 355.40 1810 ---- ---- ---- ---- 365.50 +14.40 351.10 1815 ---- ---- ---- ---- 361.20 +14.20 347.00 1820 ---- ---- ---- ---- 357.00 +14.20 342.80 1825 ---- ---- ---- ---- 352.80 +14.20 338.60 1830 ---- ---- ---- ---- 348.60 +14.10 334.50 1835 ---- ---- ---- ---- 344.40 +14.00 330.40 1840 ---- ---- ---- ---- 340.30 +13.90 326.40 1845 ---- ---- ---- ---- 336.20 +13.90 322.30 1850 ---- ---- ---- ---- 332.10 +13.80 318.30 1855 ---- ---- ---- ---- 328.10 +13.70 314.40 1860 ---- ---- ---- ---- 324.00 +13.60 310.40 1865 ---- ---- ---- ---- 320.10 +13.60 306.50 1870 ---- ---- ---- ---- 316.10 +13.50 302.60 1875 ---- ---- ---- ---- 312.10 +13.40 298.70 1880 ---- ---- ---- ---- 308.20 +13.30 294.90 1885 ---- ---- ---- ---- 304.40 +13.30 291.10 1890 ---- ---- ---- ---- 300.50 +13.20 287.30 1895 ---- ---- ---- ---- 296.70 +13.10 283.60 1900 ---- ---- ---- ---- 292.90 +13.00 279.90 1905 ---- ---- ---- ---- 289.10 +12.90 276.20 1910 ---- ---- ---- ---- 285.40 +12.90 272.50 1915 ---- ---- ---- ---- 281.70 +12.80 268.90 1920 ---- ---- ---- ---- 278.10 +12.80 265.30 1925 ---- ---- ---- ---- 274.40 +12.60 261.80 1930 ---- ---- ---- ---- 270.80 +12.50 258.30 1935 ---- ---- ---- ---- 267.30 +12.50 254.80 1940 ---- ---- ---- ---- 263.70 +12.30 251.40 1945 ---- ---- ---- ---- 260.30 +12.30 248.00 1950 ---- ---- ---- ---- 256.80 +12.20 244.60 1955 ---- ---- ---- ---- 253.40 +12.10 241.30 1960 ---- ---- ---- ---- 250.00 +12.00 238.00 1965 ---- ---- ---- ---- 246.70 +12.00 234.70 1970 ---- ---- ---- ---- 243.30 +11.80 231.50 1975 ---- ---- ---- ---- 240.10 +11.80 228.30 1980 ---- ---- ---- ---- 236.80 +11.60 225.20 1985 ---- ---- ---- ---- 233.60 +11.50 222.10 1990 ---- ---- ---- ---- 230.50 +11.50 219.00 1995 ---- ---- ---- ---- 227.40 +11.40 216.00 2000 ---- ---- ---- ---- 224.30 +11.30 213.00 2005 ---- ---- ---- ---- 221.20 +11.20 210.00 2010 ---- ---- ---- ---- 218.20 +11.10 207.10 2015 ---- ---- ---- ---- 215.20 +11.00 204.20 2020 ---- ---- ---- ---- 212.30 +10.90 201.40 2025 ---- ---- ---- ---- 209.40 +10.80 198.60 2030 ---- ---- ---- ---- 206.60 +10.80 195.80 2035 ---- ---- ---- ---- 203.80 +10.70 193.10 2040 ---- ---- ---- ---- 201.00 +10.60 190.40 2045 ---- ---- ---- ---- 198.30 +10.50 187.80 2050 ---- ---- ---- ---- 195.60 +10.40 185.20 2055 ---- ---- ---- ---- 192.90 +10.30 182.60 2060 ---- ---- ---- ---- 190.30 +10.20 180.10 2065 ---- ---- ---- ---- 187.70 +10.10 177.60 2070 ---- ---- ---- ---- 185.10 +9.90 175.20 2075 ---- ---- ---- ---- 182.60 +9.90 172.70 2080 ---- ---- ---- ---- 180.20 +9.80 170.40 2085 ---- ---- ---- ---- 177.70 +9.70 168.00 2090 ---- ---- ---- ---- 175.30 +9.60 165.70 2095 ---- ---- ---- ---- 173.00 +9.60 163.40 2100 ---- ---- ---- ---- 170.60 +9.40 161.20 2105 ---- ---- ---- ---- 168.30 +9.30 159.00 2110 ---- ---- ---- ---- 166.10 +9.30 156.80 2115 ---- ---- ---- ---- 163.80 +9.10 154.70 2120 ---- ---- ---- ---- 161.60 +9.00 152.60 2125 ---- ---- ---- ---- 159.50 +9.00 150.50 2130 ---- ---- ---- ---- 157.40 +8.90 148.50 2135 ---- ---- ---- ---- 155.30 +8.80 146.50 2140 ---- ---- ---- ---- 153.20 +8.70 144.50 2145 ---- ---- ---- ---- 151.20 +8.60 142.60 2150 ---- ---- ---- ---- 149.20 +8.60 140.60 2155 ---- ---- ---- ---- 147.20 +8.40 138.80 2160 ---- ---- ---- ---- 145.30 +8.40 136.90 2165 ---- ---- ---- ---- 143.40 +8.30 135.10 2170 ---- ---- ---- ---- 141.50 +8.20 133.30 2175 ---- ---- ---- ---- 139.60 +8.10 131.50 2180 ---- ---- ---- ---- 137.80 +8.00 129.80 2185 ---- ---- ---- ---- 136.00 +7.90 128.10 2190 ---- ---- ---- ---- 134.20 +7.80 126.40 2195 ---- ---- ---- ---- 132.50 +7.80 124.70 2200 ---- ---- ---- ---- 130.80 +7.70 123.10 2205 ---- ---- ---- ---- 129.10 +7.60 121.50 2210 ---- ---- ---- ---- 127.40 +7.50 119.90 2215 ---- ---- ---- ---- 125.80 +7.50 118.30 2220 ---- ---- ---- ---- 124.20 +7.40 116.80 2225 ---- ---- ---- ---- 122.60 +7.30 115.30 2230 ---- ---- ---- ---- 121.00 +7.20 113.80 2235 ---- ---- ---- ---- 119.50 +7.20 112.30 2240 ---- ---- ---- ---- 118.00 +7.10 110.90 2245 ---- ---- ---- ---- 116.50 +7.00 109.50 2250 ---- ---- ---- ---- 115.00 +7.00 108.00 2255 ---- ---- ---- ---- 113.50 +6.80 106.70 2260 ---- ---- ---- ---- 112.10 +6.80 105.30 2265 ---- ---- ---- ---- 110.70 +6.70 104.00 2270 ---- ---- ---- ---- 109.30 +6.70 102.60 2275 ---- ---- ---- ---- 107.90 +6.60 101.30 2280 ---- ---- ---- ---- 106.50 +6.50 100.00 2285 ---- ---- ---- ---- 105.20 +6.40 98.80 2290 ---- ---- ---- ---- 103.90 +6.40 97.50 2295 ---- ---- ---- ---- 102.60 +6.30 96.30 2300 ---- ---- ---- ---- 101.30 +6.20 95.10 2305 ---- ---- ---- ---- 100.00 +6.10 93.90 2310 ---- ---- ---- ---- 98.80 +6.10 92.70 2315 ---- ---- ---- ---- 97.60 +6.00 91.60 2320 ---- ---- ---- ---- 96.40 +6.00 90.40 2325 ---- ---- ---- ---- 95.20 +5.90 89.30 2330 ---- ---- ---- ---- 94.00 +5.80 88.20 2335 ---- ---- ---- ---- 92.90 +5.80 87.10 2340 ---- ---- ---- ---- 91.70 +5.70 86.00 2345 ---- ---- ---- ---- 90.60 +5.60 85.00 2350 ---- ---- ---- ---- 89.50 +5.60 83.90 2355 ---- ---- ---- ---- 88.40 +5.50 82.90 2360 ---- ---- ---- ---- 87.30 +5.40 81.90 2370 ---- ---- ---- ---- 85.20 +5.30 79.90 2375 ---- ---- ---- ---- 84.20 +5.30 78.90 2380 ---- ---- ---- ---- 83.20 +5.20 78.00 2390 ---- ---- ---- ---- 81.20 +5.10 76.10 2400 ---- ---- ---- ---- 79.30 +5.00 74.30 2410 ---- ---- ---- ---- 77.50 +4.90 72.60 2420 ---- ---- ---- ---- 75.70 +4.80 70.90 2425 ---- ---- ---- ---- 74.80 +4.80 70.00 2430 ---- ---- ---- ---- 73.90 +4.70 69.20 2440 ---- ---- ---- ---- 72.20 +4.60 67.60 2450 ---- ---- ---- ---- 70.60 +4.60 66.00 2460 ---- ---- ---- ---- 68.90 +4.40 64.50 2475 ---- ---- ---- ---- 66.60 +4.30 62.30 2500 ---- ---- ---- ---- 63.00 +4.10 58.90 2525 ---- ---- ---- ---- 59.60 +3.90 55.70 2550 ---- ---- ---- ---- 56.40 +3.60 52.80 2575 ---- ---- ---- ---- 53.50 +3.50 50.00 2600 ---- ---- ---- ---- 50.80 +3.30 47.50 2625 ---- ---- ---- ---- 48.30 +3.20 45.10 2650 ---- ---- ---- ---- 45.90 +3.00 42.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1159.00 +16.80 1142.20 1025 ---- ---- ---- ---- 1134.00 +16.80 1117.20 1050 ---- ---- ---- ---- 1109.00 +16.80 1092.20 1075 ---- ---- ---- ---- 1084.00 +16.80 1067.20 1090 ---- ---- ---- ---- 1069.00 +16.80 1052.20 1100 ---- ---- ---- ---- 1059.00 +16.80 1042.20 1110 ---- ---- ---- ---- 1049.00 +16.80 1032.20 1120 ---- ---- ---- ---- 1039.00 +16.80 1022.20 1125 ---- ---- ---- ---- 1034.00 +16.80 1017.20 1130 ---- ---- ---- ---- 1029.00 +16.80 1012.20 1140 ---- ---- ---- ---- 1019.00 +16.80 1002.20 1150 ---- ---- ---- ---- 1009.00 +16.80 992.20 1160 ---- ---- ---- ---- 999.00 +16.80 982.20 1170 ---- ---- ---- ---- 989.00 +16.80 972.20 1175 ---- ---- ---- ---- 984.00 +16.80 967.20 1180 ---- ---- ---- ---- 979.00 +16.80 962.20 1190 ---- ---- ---- ---- 969.00 +16.80 952.20 1195 ---- ---- ---- ---- 964.00 +16.80 947.20 1200 ---- ---- ---- ---- 959.00 +16.80 942.20 1205 ---- ---- ---- ---- 954.00 +16.80 937.20 1210 ---- ---- ---- ---- 949.00 +16.80 932.20 1215 ---- ---- ---- ---- 944.00 +16.80 927.20 1220 ---- ---- ---- ---- 939.00 +16.80 922.20 1225 ---- ---- ---- ---- 934.00 +16.80 917.20 1230 ---- ---- ---- ---- 929.00 +16.80 912.20 1235 ---- ---- ---- ---- 924.00 +16.80 907.20 1240 ---- ---- ---- ---- 919.00 +16.80 902.20 1245 ---- ---- ---- ---- 914.00 +16.80 897.20 1250 ---- ---- ---- ---- 909.00 +16.80 892.20 1255 ---- ---- ---- ---- 904.00 +16.80 887.20 1260 ---- ---- ---- ---- 899.00 +16.80 882.20 1265 ---- ---- ---- ---- 894.00 +16.80 877.20 1270 ---- ---- ---- ---- 889.00 +16.80 872.20 1275 ---- ---- ---- ---- 884.00 +16.80 867.20 1280 ---- ---- ---- ---- 879.00 +16.80 862.20 1285 ---- ---- ---- ---- 874.00 +16.80 857.20 1290 ---- ---- ---- ---- 869.00 +16.80 852.20 1295 ---- ---- ---- ---- 864.00 +16.80 847.20 1300 ---- ---- ---- ---- 859.00 +16.80 842.20 1305 ---- ---- ---- ---- 854.00 +16.80 837.20 1310 ---- ---- ---- ---- 849.00 +16.80 832.20 1315 ---- ---- ---- ---- 844.00 +16.80 827.20 1320 ---- ---- ---- ---- 839.00 +16.80 822.20 1325 ---- ---- ---- ---- 834.00 +16.80 817.20 1330 ---- ---- ---- ---- 829.00 +16.80 812.20 1335 ---- ---- ---- ---- 824.00 +16.80 807.20 1340 ---- ---- ---- ---- 819.00 +16.80 802.20 1345 ---- ---- ---- ---- 814.00 +16.80 797.20 1350 ---- ---- ---- ---- 809.00 +16.80 792.20 1355 ---- ---- ---- ---- 804.00 +16.80 787.20 1360 ---- ---- ---- ---- 799.00 +16.80 782.20 1365 ---- ---- ---- ---- 794.00 +16.80 777.20 1370 ---- ---- ---- ---- 789.00 +16.80 772.20 1375 ---- ---- ---- ---- 784.00 +16.80 767.20 1380 ---- ---- ---- ---- 779.00 +16.80 762.20 1385 ---- ---- ---- ---- 774.00 +16.80 757.20 1390 ---- ---- ---- ---- 769.00 +16.80 752.20 1395 ---- ---- ---- ---- 764.00 +16.80 747.20 1400 ---- ---- ---- ---- 759.00 +16.80 742.20 1405 ---- ---- ---- ---- 754.00 +16.80 737.20 1410 ---- ---- ---- ---- 749.00 +16.80 732.20 1415 ---- ---- ---- ---- 744.00 +16.80 727.20 1420 ---- ---- ---- ---- 739.00 +16.80 722.20 1425 ---- ---- ---- ---- 734.00 +16.80 717.20 1430 ---- ---- ---- ---- 729.00 +16.80 712.20 1435 ---- ---- ---- ---- 724.00 +16.80 707.20 1440 ---- ---- ---- ---- 719.00 +16.80 702.20 1445 ---- ---- ---- ---- 714.00 +16.80 697.20 1450 ---- ---- ---- ---- 709.00 +16.80 692.20 1455 ---- ---- ---- ---- 704.00 +16.80 687.20 1460 ---- ---- ---- ---- 699.00 +16.80 682.20 1465 ---- ---- ---- ---- 694.00 +16.80 677.20 1470 ---- ---- ---- ---- 689.00 +16.80 672.20 1475 ---- ---- ---- ---- 684.00 +16.80 667.20 1480 ---- ---- ---- ---- 679.00 +16.80 662.20 1485 ---- ---- ---- ---- 674.00 +16.80 657.20 1490 ---- ---- ---- ---- 669.00 +16.80 652.20 1495 ---- ---- ---- ---- 664.00 +16.80 647.20 1500 ---- ---- ---- ---- 659.00 +16.80 642.20 1505 ---- ---- ---- ---- 654.00 +16.80 637.20 1510 ---- ---- ---- ---- 649.00 +16.80 632.20 1515 ---- ---- ---- ---- 644.00 +16.80 627.20 1520 ---- ---- ---- ---- 639.00 +16.80 622.20 1525 ---- ---- ---- ---- 634.00 +16.80 617.20 1530 ---- ---- ---- ---- 629.00 +16.80 612.20 1535 ---- ---- ---- ---- 624.00 +16.80 607.20 1540 ---- ---- ---- ---- 619.00 +16.80 602.20 1545 ---- ---- ---- ---- 614.00 +16.70 597.30 1550 ---- ---- ---- ---- 609.00 +16.70 592.30 1555 ---- ---- ---- ---- 604.00 +16.60 587.40 1560 ---- ---- ---- ---- 599.10 +16.70 582.40 1565 ---- ---- ---- ---- 594.10 +16.60 577.50 1570 ---- ---- ---- ---- 589.10 +16.50 572.60 1575 ---- ---- ---- ---- 584.20 +16.50 567.70 1580 ---- ---- ---- ---- 579.30 +16.50 562.80 1585 ---- ---- ---- ---- 574.40 +16.40 558.00 1590 ---- ---- ---- ---- 569.50 +16.40 553.10 1595 ---- ---- ---- ---- 564.60 +16.30 548.30 1600 ---- ---- ---- ---- 559.70 +16.20 543.50 1605 ---- ---- ---- ---- 554.90 +16.30 538.60 1610 ---- ---- ---- ---- 550.00 +16.20 533.80 1615 ---- ---- ---- ---- 545.20 +16.10 529.10 1620 ---- ---- ---- ---- 540.40 +16.10 524.30 1625 ---- ---- ---- ---- 535.60 +16.10 519.50 1630 ---- ---- ---- ---- 530.80 +16.00 514.80 1635 ---- ---- ---- ---- 526.00 +16.00 510.00 1640 ---- ---- ---- ---- 521.20 +15.90 505.30 1645 ---- ---- ---- ---- 516.50 +15.90 500.60 1650 ---- ---- ---- ---- 511.70 +15.80 495.90 1655 ---- ---- ---- ---- 507.00 +15.80 491.20 1660 ---- ---- ---- ---- 502.30 +15.80 486.50 1665 ---- ---- ---- ---- 497.50 +15.70 481.80 1670 ---- ---- ---- ---- 492.80 +15.60 477.20 1675 ---- ---- ---- ---- 488.20 +15.70 472.50 1680 ---- ---- ---- ---- 483.50 +15.60 467.90 1685 ---- ---- ---- ---- 478.80 +15.50 463.30 1690 ---- ---- ---- ---- 474.20 +15.50 458.70 1695 ---- ---- ---- ---- 469.50 +15.40 454.10 1700 ---- ---- ---- ---- 464.90 +15.40 449.50 1705 ---- ---- ---- ---- 460.30 +15.30 445.00 1710 ---- ---- ---- ---- 455.70 +15.30 440.40 1715 ---- ---- ---- ---- 451.10 +15.20 435.90 1720 ---- ---- ---- ---- 446.60 +15.20 431.40 1725 ---- ---- ---- ---- 442.00 +15.10 426.90 1730 ---- ---- ---- ---- 437.50 +15.10 422.40 1735 ---- ---- ---- ---- 433.00 +15.10 417.90 1740 ---- ---- ---- ---- 428.50 +15.00 413.50 1745 ---- ---- ---- ---- 424.00 +15.00 409.00 1750 ---- ---- ---- ---- 419.50 +14.90 404.60 1755 ---- ---- ---- ---- 415.10 +14.90 400.20 1760 ---- ---- ---- ---- 410.60 +14.80 395.80 1765 ---- ---- ---- ---- 406.20 +14.70 391.50 1770 ---- ---- ---- ---- 401.80 +14.70 387.10 1775 ---- ---- ---- ---- 397.50 +14.70 382.80 1780 ---- ---- ---- ---- 393.10 +14.60 378.50 1785 ---- ---- ---- ---- 388.80 +14.50 374.30 1790 ---- ---- ---- ---- 384.50 +14.50 370.00 1795 ---- ---- ---- ---- 380.20 +14.40 365.80 1800 ---- ---- ---- ---- 375.90 +14.30 361.60 1805 ---- ---- ---- ---- 371.70 +14.30 357.40 1810 ---- ---- ---- ---- 367.50 +14.20 353.30 1815 ---- ---- ---- ---- 363.30 +14.10 349.20 1820 ---- ---- ---- ---- 359.10 +14.00 345.10 1825 ---- ---- ---- ---- 355.00 +14.00 341.00 1830 ---- ---- ---- ---- 350.90 +13.90 337.00 1835 ---- ---- ---- ---- 346.80 +13.80 333.00 1840 ---- ---- ---- ---- 342.80 +13.80 329.00 1845 ---- ---- ---- ---- 338.80 +13.80 325.00 1850 ---- ---- ---- ---- 334.80 +13.70 321.10 400 1855 ---- ---- ---- ---- 330.80 +13.60 317.20 1860 ---- ---- ---- ---- 326.90 +13.50 313.40 1865 ---- ---- ---- ---- 323.00 +13.40 309.60 1870 ---- ---- ---- ---- 319.20 +13.40 305.80 1875 ---- ---- ---- ---- 315.30 +13.30 302.00 1880 ---- ---- ---- ---- 311.50 +13.20 298.30 75 1885 ---- ---- ---- ---- 307.80 +13.20 294.60 1890 ---- ---- ---- ---- 304.00 +13.00 291.00 1895 ---- ---- ---- ---- 300.30 +13.00 287.30 1900 ---- ---- ---- ---- 296.70 +12.90 283.80 1905 ---- ---- ---- ---- 293.00 +12.80 280.20 1910 ---- ---- ---- ---- 289.40 +12.70 276.70 1915 ---- ---- ---- ---- 285.90 +12.70 273.20 1920 ---- ---- ---- ---- 282.30 +12.60 269.70 1925 ---- ---- ---- ---- 278.80 +12.50 266.30 1930 ---- ---- ---- ---- 275.30 +12.40 262.90 1935 ---- ---- ---- ---- 271.90 +12.30 259.60 1940 ---- ---- ---- ---- 268.50 +12.20 256.30 1945 ---- ---- ---- ---- 265.10 +12.10 253.00 1950 ---- ---- ---- ---- 261.80 +12.10 249.70 1955 ---- ---- ---- ---- 258.50 +12.00 246.50 1960 ---- ---- ---- ---- 255.20 +11.90 243.30 1965 ---- ---- ---- ---- 252.00 +11.80 240.20 1970 ---- ---- ---- ---- 248.80 +11.70 237.10 100 1975 ---- ---- ---- ---- 245.60 +11.60 234.00 1980 ---- ---- ---- ---- 242.50 +11.60 230.90 1985 ---- ---- ---- ---- 239.40 +11.50 227.90 1990 ---- ---- ---- ---- 236.30 +11.40 224.90 1995 ---- ---- ---- ---- 233.30 +11.30 222.00 2000 ---- ---- ---- ---- 230.30 +11.20 219.10 130 2005 ---- ---- ---- ---- 227.30 +11.10 216.20 2010 ---- ---- ---- ---- 224.30 +11.00 213.30 220 2015 ---- ---- ---- ---- 221.40 +10.90 210.50 2020 ---- ---- ---- ---- 218.50 +10.80 207.70 2025 ---- ---- ---- ---- 215.70 +10.80 204.90 2030 ---- ---- ---- ---- 212.90 +10.70 202.20 2035 ---- ---- ---- ---- 210.10 +10.60 199.50 2040 ---- ---- ---- ---- 207.30 +10.50 196.80 50 2045 ---- ---- ---- ---- 204.60 +10.40 194.20 2050 ---- ---- ---- ---- 201.80 +10.30 191.50 10 2055 ---- ---- ---- ---- 199.20 +10.20 189.00 2060 ---- ---- ---- ---- 196.50 +10.10 186.40 2065 ---- ---- ---- ---- 193.90 +10.00 183.90 2070 ---- ---- ---- ---- 191.30 +10.00 181.30 2075 ---- ---- ---- ---- 188.70 +9.80 178.90 2080 ---- ---- ---- ---- 186.20 +9.80 176.40 2085 ---- ---- ---- ---- 183.70 +9.70 174.00 2090 ---- ---- ---- ---- 181.20 +9.60 171.60 2095 ---- ---- ---- ---- 178.80 +9.50 169.30 2100 ---- ---- ---- ---- 176.40 +9.50 166.90 10 2105 ---- ---- ---- ---- 174.00 +9.40 164.60 2110 ---- ---- ---- ---- 171.60 +9.20 162.40 2115 ---- ---- ---- ---- 169.30 +9.10 160.20 2120 ---- ---- ---- ---- 167.00 +9.00 158.00 2125 ---- ---- ---- ---- 164.80 +9.00 155.80 2130 ---- ---- ---- ---- 162.60 +8.90 153.70 2135 ---- ---- ---- ---- 160.40 +8.90 151.50 2140 ---- ---- ---- ---- 158.20 +8.70 149.50 50 2145 ---- ---- ---- ---- 156.10 +8.70 147.40 2150 ---- ---- ---- ---- 154.00 +8.60 145.40 5 2155 ---- ---- ---- ---- 151.90 +8.50 143.40 2160 ---- ---- ---- ---- 149.90 +8.40 141.50 2165 ---- ---- ---- ---- 147.90 +8.40 139.50 2170 ---- ---- ---- ---- 145.90 +8.30 137.60 2175 ---- ---- ---- ---- 144.00 +8.20 135.80 2180 ---- ---- ---- ---- 142.00 +8.10 133.90 2185 ---- ---- ---- ---- 140.20 +8.10 132.10 2190 ---- ---- ---- ---- 138.30 +8.00 130.30 2195 ---- ---- ---- ---- 136.50 +7.90 128.60 2200 ---- ---- ---- ---- 134.70 +7.90 126.80 550 2205 ---- ---- ---- ---- 132.90 +7.80 125.10 2210 ---- ---- ---- ---- 131.10 +7.60 123.50 2215 ---- ---- ---- ---- 129.40 +7.60 121.80 2220 ---- ---- ---- ---- 127.70 +7.50 120.20 2225 ---- ---- ---- ---- 126.00 +7.40 118.60 2230 ---- ---- ---- ---- 124.40 +7.40 117.00 2235 ---- ---- ---- ---- 122.80 +7.30 115.50 2240 ---- ---- ---- ---- 121.20 +7.30 113.90 2245 ---- ---- ---- ---- 119.60 +7.20 112.40 2250 ---- ---- ---- ---- 118.10 +7.20 110.90 1005 2255 ---- ---- ---- ---- 116.50 +7.00 109.50 2260 ---- ---- ---- ---- 115.00 +6.90 108.10 2265 ---- ---- ---- ---- 113.60 +6.90 106.70 2270 ---- ---- ---- ---- 112.10 +6.80 105.30 2275 ---- ---- ---- ---- 110.70 +6.80 103.90 2280 ---- ---- ---- ---- 109.30 +6.70 102.60 2285 ---- ---- ---- ---- 107.90 +6.70 101.20 2290 ---- ---- ---- ---- 106.50 +6.60 99.90 2295 ---- ---- ---- ---- 105.20 +6.50 98.70 2300 ---- ---- ---- ---- 103.90 +6.50 97.40 510 2305 ---- ---- ---- ---- 102.60 +6.40 96.20 2310 ---- ---- ---- ---- 101.30 +6.40 94.90 2315 ---- ---- ---- ---- 100.00 +6.30 93.70 2320 ---- ---- ---- ---- 98.80 +6.20 92.60 2325 ---- ---- ---- ---- 97.50 +6.10 91.40 2330 ---- ---- ---- ---- 96.30 +6.00 90.30 2335 ---- ---- ---- ---- 95.20 +6.10 89.10 2340 ---- ---- ---- ---- 94.00 +6.00 88.00 2345 ---- ---- ---- ---- 92.80 +5.90 86.90 2350 ---- ---- ---- ---- 91.70 +5.80 85.90 2355 ---- ---- ---- ---- 90.60 +5.80 84.80 2360 ---- ---- ---- ---- 89.50 +5.70 83.80 2370 ---- ---- ---- ---- 87.40 +5.70 81.70 2375 ---- ---- ---- ---- 86.30 +5.50 80.80 2380 ---- ---- ---- ---- 85.30 +5.50 79.80 2390 ---- ---- ---- ---- 83.20 +5.30 77.90 2400 ---- ---- ---- ---- 81.30 +5.30 76.00 22 2410 ---- ---- ---- ---- 79.40 +5.20 74.20 2420 ---- ---- ---- ---- 77.50 +5.00 72.50 2425 ---- ---- ---- ---- 76.60 +4.90 71.70 2430 ---- ---- ---- ---- 75.70 +4.90 70.80 2440 ---- ---- ---- ---- 74.00 +4.80 69.20 2450 ---- ---- ---- ---- 72.30 +4.70 67.60 2460 ---- ---- ---- ---- 70.60 +4.50 66.10 2475 ---- ---- ---- ---- 68.30 +4.50 63.80 2500 ---- 71.80B ---- ---- 64.50 +4.20 60.30 262 2525 ---- ---- ---- ---- 60.90 +3.80 57.10 2550 ---- ---- ---- ---- 57.60 +3.60 54.00 2575 ---- ---- ---- ---- 54.50 +3.30 51.20 2600 ---- ---- ---- ---- 51.50 +2.90 48.60 2625 ---- ---- ---- ---- 48.80 +2.70 46.10 2650 ---- ---- ---- ---- 46.20 +2.40 43.80 2800 ---- ---- ---- ---- 33.80 +1.00 32.80 50 2950 ---- ---- ---- ---- 25.60 +.10 25.50 3000 ---- ---- ---- ---- 23.50 -.10 23.60 2000 3500 ---- ---- ---- ---- 13.70 -.60 14.30 4000 ---- ---- ---- ---- 11.80 -.20 12.00 900 ---- ---- ---- ---- 1259.00 +16.80 1242.20 925 ---- ---- ---- ---- 1234.00 +16.80 1217.20 950 ---- ---- ---- ---- 1209.00 +16.80 1192.20 975 ---- ---- ---- ---- 1184.00 +16.80 1167.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 897.90 +16.60 881.30 1300 ---- ---- ---- ---- 872.90 +16.60 856.30 1325 ---- ---- ---- ---- 847.90 +16.60 831.30 1350 ---- ---- ---- ---- 822.90 +16.60 806.30 1375 ---- ---- ---- ---- 797.90 +16.60 781.30 1400 ---- ---- ---- ---- 772.90 +16.60 756.30 1425 ---- ---- ---- ---- 747.90 +16.60 731.30 1450 ---- ---- ---- ---- 722.90 +16.60 706.30 1470 ---- ---- ---- ---- 702.90 +16.60 686.30 1475 ---- ---- ---- ---- 697.90 +16.60 681.30 1480 ---- ---- ---- ---- 692.90 +16.60 676.30 1490 ---- ---- ---- ---- 682.90 +16.60 666.30 1500 ---- ---- ---- ---- 672.90 +16.60 656.30 1510 ---- ---- ---- ---- 662.90 +16.60 646.30 1520 ---- ---- ---- ---- 652.90 +16.60 636.30 1525 ---- ---- ---- ---- 647.90 +16.60 631.30 1530 ---- ---- ---- ---- 642.90 +16.60 626.30 1540 ---- ---- ---- ---- 632.90 +16.50 616.40 1550 ---- ---- ---- ---- 623.00 +16.40 606.60 1560 ---- ---- ---- ---- 613.10 +16.30 596.80 1565 ---- ---- ---- ---- 608.20 +16.30 591.90 1570 ---- ---- ---- ---- 603.30 +16.20 587.10 1575 ---- ---- ---- ---- 598.40 +16.20 582.20 1580 ---- ---- ---- ---- 593.50 +16.10 577.40 1585 ---- ---- ---- ---- 588.60 +16.10 572.50 1590 ---- ---- ---- ---- 583.80 +16.10 567.70 1595 ---- ---- ---- ---- 578.90 +16.00 562.90 1600 ---- ---- ---- ---- 574.10 +16.00 558.10 1605 ---- ---- ---- ---- 569.30 +16.00 553.30 1610 ---- ---- ---- ---- 564.50 +15.90 548.60 1615 ---- ---- ---- ---- 559.70 +15.90 543.80 1620 ---- ---- ---- ---- 554.90 +15.80 539.10 1625 ---- ---- ---- ---- 550.10 +15.80 534.30 1630 ---- ---- ---- ---- 545.40 +15.80 529.60 1635 ---- ---- ---- ---- 540.60 +15.70 524.90 1640 ---- ---- ---- ---- 535.90 +15.70 520.20 1645 ---- ---- ---- ---- 531.20 +15.70 515.50 1650 ---- ---- ---- ---- 526.40 +15.50 510.90 1655 ---- ---- ---- ---- 521.70 +15.50 506.20 1660 ---- ---- ---- ---- 517.00 +15.40 501.60 1665 ---- ---- ---- ---- 512.40 +15.50 496.90 1670 ---- ---- ---- ---- 507.70 +15.40 492.30 1675 ---- ---- ---- ---- 503.00 +15.30 487.70 1680 ---- ---- ---- ---- 498.40 +15.30 483.10 1685 ---- ---- ---- ---- 493.80 +15.30 478.50 1690 ---- ---- ---- ---- 489.10 +15.20 473.90 1695 ---- ---- ---- ---- 484.50 +15.20 469.30 1700 ---- ---- ---- ---- 479.90 +15.10 464.80 1705 ---- ---- ---- ---- 475.30 +15.00 460.30 1710 ---- ---- ---- ---- 470.80 +15.10 455.70 1715 ---- ---- ---- ---- 466.20 +15.00 451.20 1720 ---- ---- ---- ---- 461.70 +15.00 446.70 1725 ---- ---- ---- ---- 457.10 +14.90 442.20 1730 ---- ---- ---- ---- 452.60 +14.80 437.80 1735 ---- ---- ---- ---- 448.10 +14.80 433.30 1740 ---- ---- ---- ---- 443.60 +14.70 428.90 1745 ---- ---- ---- ---- 439.20 +14.80 424.40 1750 ---- ---- ---- ---- 434.70 +14.70 420.00 1755 ---- ---- ---- ---- 430.30 +14.70 415.60 1760 ---- ---- ---- ---- 425.80 +14.50 411.30 1765 ---- ---- ---- ---- 421.40 +14.50 406.90 1770 ---- ---- ---- ---- 417.00 +14.40 402.60 1775 ---- ---- ---- ---- 412.60 +14.40 398.20 1780 ---- ---- ---- ---- 408.30 +14.40 393.90 1785 ---- ---- ---- ---- 403.90 +14.30 389.60 1790 ---- ---- ---- ---- 399.60 +14.20 385.40 1795 ---- ---- ---- ---- 395.30 +14.20 381.10 1800 ---- ---- ---- ---- 391.00 +14.10 376.90 1805 ---- ---- ---- ---- 386.80 +14.10 372.70 1810 ---- ---- ---- ---- 382.50 +14.00 368.50 1815 ---- ---- ---- ---- 378.30 +14.00 364.30 1820 ---- ---- ---- ---- 374.10 +13.90 360.20 1825 ---- ---- ---- ---- 369.90 +13.80 356.10 1830 ---- ---- ---- ---- 365.80 +13.80 352.00 1835 ---- ---- ---- ---- 361.60 +13.70 347.90 1840 ---- ---- ---- ---- 357.50 +13.60 343.90 1845 ---- ---- ---- ---- 353.50 +13.60 339.90 1850 ---- ---- ---- ---- 349.40 +13.50 335.90 1855 ---- ---- ---- ---- 345.40 +13.50 331.90 1860 ---- ---- ---- ---- 341.40 +13.40 328.00 1865 ---- ---- ---- ---- 337.40 +13.30 324.10 1870 ---- ---- ---- ---- 333.40 +13.20 320.20 1875 ---- ---- ---- ---- 329.50 +13.20 316.30 1880 ---- ---- ---- ---- 325.60 +13.10 312.50 1885 ---- ---- ---- ---- 321.80 +13.10 308.70 1890 ---- ---- ---- ---- 317.90 +13.00 304.90 1895 ---- ---- ---- ---- 314.10 +12.90 301.20 1900 ---- ---- ---- ---- 310.30 +12.80 297.50 1905 ---- ---- ---- ---- 306.60 +12.80 293.80 1910 ---- ---- ---- ---- 302.90 +12.70 290.20 1915 ---- ---- ---- ---- 299.20 +12.60 286.60 1920 ---- ---- ---- ---- 295.60 +12.60 283.00 1925 ---- ---- ---- ---- 291.90 +12.40 279.50 1930 ---- ---- ---- ---- 288.40 +12.40 276.00 1935 ---- ---- ---- ---- 284.80 +12.30 272.50 1940 ---- ---- ---- ---- 281.30 +12.20 269.10 1945 ---- ---- ---- ---- 277.80 +12.10 265.70 1950 ---- ---- ---- ---- 274.40 +12.10 262.30 1955 ---- ---- ---- ---- 271.00 +12.00 259.00 1960 ---- ---- ---- ---- 267.60 +11.90 255.70 1965 ---- ---- ---- ---- 264.30 +11.90 252.40 1970 ---- ---- ---- ---- 261.00 +11.80 249.20 1975 ---- ---- ---- ---- 257.70 +11.70 246.00 1980 ---- ---- ---- ---- 254.50 +11.60 242.90 1985 ---- ---- ---- ---- 251.30 +11.50 239.80 1990 ---- ---- ---- ---- 248.10 +11.40 236.70 1995 ---- ---- ---- ---- 245.00 +11.30 233.70 2000 ---- ---- ---- ---- 241.90 +11.20 230.70 2005 ---- ---- ---- ---- 238.90 +11.10 227.80 2010 ---- ---- ---- ---- 235.90 +11.10 224.80 2015 ---- ---- ---- ---- 233.00 +11.00 222.00 2020 ---- ---- ---- ---- 230.00 +10.90 219.10 2025 ---- ---- ---- ---- 227.20 +10.80 216.40 2030 ---- ---- ---- ---- 224.30 +10.70 213.60 2035 ---- ---- ---- ---- 221.50 +10.60 210.90 2040 ---- ---- ---- ---- 218.80 +10.60 208.20 2045 ---- ---- ---- ---- 216.10 +10.50 205.60 2050 ---- ---- ---- ---- 213.40 +10.40 203.00 2055 ---- ---- ---- ---- 210.70 +10.20 200.50 2060 ---- ---- ---- ---- 208.10 +10.20 197.90 2065 ---- ---- ---- ---- 205.60 +10.10 195.50 2070 ---- ---- ---- ---- 203.10 +10.10 193.00 2075 ---- ---- ---- ---- 200.60 +10.00 190.60 2080 ---- ---- ---- ---- 198.10 +9.80 188.30 2085 ---- ---- ---- ---- 195.70 +9.80 185.90 2090 ---- ---- ---- ---- 193.30 +9.70 183.60 2095 ---- ---- ---- ---- 191.00 +9.60 181.40 2100 ---- ---- ---- ---- 188.70 +9.50 179.20 2105 ---- ---- ---- ---- 186.40 +9.40 177.00 2110 ---- ---- ---- ---- 184.20 +9.40 174.80 2115 ---- ---- ---- ---- 182.00 +9.30 172.70 2120 ---- ---- ---- ---- 179.80 +9.20 170.60 2125 ---- ---- ---- ---- 177.60 +9.10 168.50 2130 ---- ---- ---- ---- 175.50 +9.00 166.50 2135 ---- ---- ---- ---- 173.50 +9.00 164.50 2140 ---- ---- ---- ---- 171.40 +8.80 162.60 2145 ---- ---- ---- ---- 169.40 +8.80 160.60 2150 ---- ---- ---- ---- 167.40 +8.70 158.70 2155 ---- ---- ---- ---- 165.50 +8.70 156.80 2160 ---- ---- ---- ---- 163.50 +8.50 155.00 2165 ---- ---- ---- ---- 161.60 +8.40 153.20 2170 ---- ---- ---- ---- 159.80 +8.40 151.40 2175 ---- ---- ---- ---- 157.90 +8.30 149.60 2180 ---- ---- ---- ---- 156.10 +8.20 147.90 2185 ---- ---- ---- ---- 154.30 +8.10 146.20 2190 ---- ---- ---- ---- 152.50 +8.00 144.50 2195 ---- ---- ---- ---- 150.80 +8.00 142.80 2200 ---- ---- ---- ---- 149.10 +8.00 141.10 2205 ---- ---- ---- ---- 147.40 +7.90 139.50 2210 ---- ---- ---- ---- 145.70 +7.80 137.90 2215 ---- ---- ---- ---- 144.00 +7.70 136.30 2220 ---- ---- ---- ---- 142.40 +7.60 134.80 2225 ---- ---- ---- ---- 140.80 +7.60 133.20 2230 ---- ---- ---- ---- 139.20 +7.50 131.70 2235 ---- ---- ---- ---- 137.60 +7.40 130.20 2240 ---- ---- ---- ---- 136.10 +7.40 128.70 2245 ---- ---- ---- ---- 134.50 +7.20 127.30 2250 ---- ---- ---- ---- 133.00 +7.20 125.80 2255 ---- ---- ---- ---- 131.50 +7.10 124.40 2260 ---- ---- ---- ---- 130.00 +7.00 123.00 2265 ---- ---- ---- ---- 128.60 +7.00 121.60 2270 ---- ---- ---- ---- 127.10 +6.90 120.20 2275 ---- ---- ---- ---- 125.70 +6.90 118.80 2280 ---- ---- ---- ---- 124.30 +6.80 117.50 2285 ---- ---- ---- ---- 122.90 +6.80 116.10 2290 ---- ---- ---- ---- 121.50 +6.70 114.80 2295 ---- ---- ---- ---- 120.10 +6.60 113.50 2300 ---- ---- ---- ---- 118.80 +6.60 112.20 2305 ---- ---- ---- ---- 117.40 +6.50 110.90 2310 ---- ---- ---- ---- 116.10 +6.40 109.70 2315 ---- ---- ---- ---- 114.80 +6.30 108.50 2320 ---- ---- ---- ---- 113.50 +6.30 107.20 2325 ---- ---- ---- ---- 112.30 +6.30 106.00 2330 ---- ---- ---- ---- 111.00 +6.20 104.80 2335 ---- ---- ---- ---- 109.80 +6.20 103.60 2340 ---- ---- ---- ---- 108.60 +6.10 102.50 2345 ---- ---- ---- ---- 107.30 +6.00 101.30 2350 ---- ---- ---- ---- 106.20 +6.00 100.20 2355 ---- ---- ---- ---- 105.00 +5.90 99.10 2360 ---- ---- ---- ---- 103.80 +5.80 98.00 2365 ---- ---- ---- ---- 102.70 +5.80 96.90 2370 ---- ---- ---- ---- 101.50 +5.70 95.80 2375 ---- ---- ---- ---- 100.40 +5.70 94.70 2380 ---- ---- ---- ---- 99.30 +5.60 93.70 2390 ---- ---- ---- ---- 97.10 +5.50 91.60 2400 ---- ---- ---- ---- 95.00 +5.40 89.60 2410 ---- ---- ---- ---- 93.00 +5.30 87.70 2420 ---- ---- ---- ---- 91.00 +5.20 85.80 2425 ---- ---- ---- ---- 90.00 +5.10 84.90 2430 ---- ---- ---- ---- 89.00 +5.10 83.90 2440 ---- ---- ---- ---- 87.20 +5.10 82.10 2450 ---- ---- ---- ---- 85.30 +4.90 80.40 2460 ---- ---- ---- ---- 83.50 +4.80 78.70 2470 ---- ---- ---- ---- 81.80 +4.80 77.00 2475 ---- ---- ---- ---- 80.90 +4.70 76.20 2500 ---- ---- ---- ---- 76.80 +4.50 72.30 2525 ---- ---- ---- ---- 73.00 +4.30 68.70 2550 ---- ---- ---- ---- 69.40 +4.10 65.30 2575 ---- ---- ---- ---- 66.00 +3.90 62.10 2600 ---- ---- ---- ---- 62.90 +3.80 59.10 2625 ---- ---- ---- ---- 59.90 +3.50 56.40 2650 ---- ---- ---- ---- 57.20 +3.40 53.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 772.90 +16.60 756.30 1425 ---- ---- ---- ---- 747.90 +16.60 731.30 1450 ---- ---- ---- ---- 722.90 +16.60 706.30 1475 ---- ---- ---- ---- 697.90 +16.60 681.30 1500 ---- ---- ---- ---- 672.90 +16.60 656.30 1525 ---- ---- ---- ---- 647.90 +16.40 631.50 1550 ---- ---- ---- ---- 623.20 +16.20 607.00 1575 ---- ---- ---- ---- 598.90 +16.10 582.80 1580 ---- ---- ---- ---- 594.00 +16.00 578.00 1590 ---- ---- ---- ---- 584.40 +15.90 568.50 1600 ---- ---- ---- ---- 574.80 +15.80 559.00 1610 ---- ---- ---- ---- 565.30 +15.80 549.50 1620 ---- ---- ---- ---- 555.80 +15.70 540.10 1625 ---- ---- ---- ---- 551.10 +15.70 535.40 1630 ---- ---- ---- ---- 546.30 +15.60 530.70 1640 ---- ---- ---- ---- 536.90 +15.50 521.40 1650 ---- ---- ---- ---- 527.60 +15.40 512.20 1660 ---- ---- ---- ---- 518.30 +15.40 502.90 1670 ---- ---- ---- ---- 509.00 +15.20 493.80 1675 ---- ---- ---- ---- 504.40 +15.20 489.20 1680 ---- ---- ---- ---- 499.80 +15.20 484.60 1685 ---- ---- ---- ---- 495.20 +15.10 480.10 1690 ---- ---- ---- ---- 490.70 +15.10 475.60 1695 ---- ---- ---- ---- 486.10 +15.10 471.00 1700 ---- ---- ---- ---- 481.50 +15.00 466.50 1705 ---- ---- ---- ---- 477.00 +15.00 462.00 1710 ---- ---- ---- ---- 472.50 +14.90 457.60 1715 ---- ---- ---- ---- 468.00 +14.90 453.10 1720 ---- ---- ---- ---- 463.50 +14.80 448.70 1725 ---- ---- ---- ---- 459.00 +14.80 444.20 1730 ---- ---- ---- ---- 454.50 +14.70 439.80 1735 ---- ---- ---- ---- 450.10 +14.70 435.40 1740 ---- ---- ---- ---- 445.60 +14.60 431.00 1745 ---- ---- ---- ---- 441.20 +14.60 426.60 1750 ---- ---- ---- ---- 436.80 +14.50 422.30 1755 ---- ---- ---- ---- 432.40 +14.50 417.90 1760 ---- ---- ---- ---- 428.00 +14.40 413.60 1765 ---- ---- ---- ---- 423.70 +14.40 409.30 1770 ---- ---- ---- ---- 419.30 +14.30 405.00 1775 ---- ---- ---- ---- 415.00 +14.30 400.70 1780 ---- ---- ---- ---- 410.70 +14.20 396.50 1785 ---- ---- ---- ---- 406.40 +14.20 392.20 1790 ---- ---- ---- ---- 402.10 +14.10 388.00 1795 ---- ---- ---- ---- 397.90 +14.10 383.80 1800 ---- ---- ---- ---- 393.60 +14.00 379.60 1805 ---- ---- ---- ---- 389.40 +13.90 375.50 1810 ---- ---- ---- ---- 385.20 +13.90 371.30 1815 ---- ---- ---- ---- 381.00 +13.80 367.20 1820 ---- ---- ---- ---- 376.90 +13.80 363.10 1825 ---- ---- ---- ---- 372.70 +13.70 359.00 1830 ---- ---- ---- ---- 368.60 +13.60 355.00 1835 ---- ---- ---- ---- 364.50 +13.50 351.00 1840 ---- ---- ---- ---- 360.50 +13.50 347.00 1845 ---- ---- ---- ---- 356.40 +13.40 343.00 1850 ---- ---- ---- ---- 352.40 +13.40 339.00 1855 ---- ---- ---- ---- 348.40 +13.30 335.10 1860 ---- ---- ---- ---- 344.50 +13.30 331.20 1865 ---- ---- ---- ---- 340.50 +13.20 327.30 1870 ---- ---- ---- ---- 336.60 +13.10 323.50 1875 ---- ---- ---- ---- 332.70 +13.00 319.70 1880 ---- ---- ---- ---- 328.90 +13.00 315.90 1885 ---- ---- ---- ---- 325.10 +13.00 312.10 1890 ---- ---- ---- ---- 321.20 +12.80 308.40 1895 ---- ---- ---- ---- 317.50 +12.80 304.70 1900 ---- ---- ---- ---- 313.70 +12.70 301.00 1905 ---- ---- ---- ---- 310.00 +12.60 297.40 1910 ---- ---- ---- ---- 306.30 +12.50 293.80 1915 ---- ---- ---- ---- 302.70 +12.50 290.20 1920 ---- ---- ---- ---- 299.10 +12.50 286.60 1925 ---- ---- ---- ---- 295.50 +12.40 283.10 1930 ---- ---- ---- ---- 291.90 +12.20 279.70 1935 ---- ---- ---- ---- 288.40 +12.20 276.20 1940 ---- ---- ---- ---- 284.90 +12.10 272.80 1945 ---- ---- ---- ---- 281.50 +12.10 269.40 1950 ---- ---- ---- ---- 278.10 +12.00 266.10 1955 ---- ---- ---- ---- 274.70 +11.90 262.80 1960 ---- ---- ---- ---- 271.30 +11.80 259.50 1965 ---- ---- ---- ---- 268.00 +11.70 256.30 1970 ---- ---- ---- ---- 264.80 +11.70 253.10 1975 ---- ---- ---- ---- 261.50 +11.50 250.00 1980 ---- ---- ---- ---- 258.30 +11.50 246.80 1985 ---- ---- ---- ---- 255.20 +11.40 243.80 1990 ---- ---- ---- ---- 252.10 +11.40 240.70 1995 ---- ---- ---- ---- 249.00 +11.30 237.70 2000 ---- ---- ---- ---- 245.90 +11.10 234.80 2005 ---- ---- ---- ---- 242.90 +11.00 231.90 2010 ---- ---- ---- ---- 240.00 +11.00 229.00 2015 ---- ---- ---- ---- 237.10 +10.90 226.20 2020 ---- ---- ---- ---- 234.20 +10.80 223.40 2025 ---- ---- ---- ---- 231.40 +10.80 220.60 2030 ---- ---- ---- ---- 228.60 +10.70 217.90 2035 ---- ---- ---- ---- 225.80 +10.60 215.20 2040 ---- ---- ---- ---- 223.10 +10.50 212.60 2045 ---- ---- ---- ---- 220.40 +10.40 210.00 2050 ---- ---- ---- ---- 217.80 +10.30 207.50 2055 ---- ---- ---- ---- 215.20 +10.20 205.00 2060 ---- ---- ---- ---- 212.70 +10.20 202.50 2065 ---- ---- ---- ---- 210.20 +10.10 200.10 2070 ---- ---- ---- ---- 207.70 +10.00 197.70 2075 ---- ---- ---- ---- 205.20 +9.90 195.30 2080 ---- ---- ---- ---- 202.80 +9.80 193.00 2085 ---- ---- ---- ---- 200.50 +9.80 190.70 2090 ---- ---- ---- ---- 198.20 +9.70 188.50 2095 ---- ---- ---- ---- 195.90 +9.60 186.30 2100 ---- ---- ---- ---- 193.60 +9.50 184.10 2105 ---- ---- ---- ---- 191.40 +9.40 182.00 2110 ---- ---- ---- ---- 189.20 +9.30 179.90 2115 ---- ---- ---- ---- 187.10 +9.30 177.80 2120 ---- ---- ---- ---- 184.90 +9.20 175.70 2125 ---- ---- ---- ---- 182.80 +9.10 173.70 2130 ---- ---- ---- ---- 180.80 +9.00 171.80 2135 ---- ---- ---- ---- 178.80 +9.00 169.80 2140 ---- ---- ---- ---- 176.80 +8.90 167.90 2145 ---- ---- ---- ---- 174.80 +8.80 166.00 2150 ---- ---- ---- ---- 172.80 +8.70 164.10 2155 ---- ---- ---- ---- 170.90 +8.60 162.30 2160 ---- ---- ---- ---- 169.00 +8.50 160.50 2165 ---- ---- ---- ---- 167.20 +8.50 158.70 2170 ---- ---- ---- ---- 165.30 +8.40 156.90 2175 ---- ---- ---- ---- 163.50 +8.30 155.20 2180 ---- ---- ---- ---- 161.70 +8.20 153.50 2185 ---- ---- ---- ---- 160.00 +8.20 151.80 2190 ---- ---- ---- ---- 158.20 +8.10 150.10 2195 ---- ---- ---- ---- 156.50 +8.00 148.50 2200 ---- ---- ---- ---- 154.80 +7.90 146.90 2205 ---- ---- ---- ---- 153.10 +7.90 145.20 2210 ---- ---- ---- ---- 151.50 +7.80 143.70 2215 ---- ---- ---- ---- 149.80 +7.70 142.10 2220 ---- ---- ---- ---- 148.20 +7.70 140.50 2225 ---- ---- ---- ---- 146.60 +7.60 139.00 2230 ---- ---- ---- ---- 145.00 +7.50 137.50 2235 ---- ---- ---- ---- 143.50 +7.50 136.00 2240 ---- ---- ---- ---- 141.90 +7.40 134.50 2245 ---- ---- ---- ---- 140.40 +7.30 133.10 2250 ---- ---- ---- ---- 138.90 +7.30 131.60 2255 ---- ---- ---- ---- 137.40 +7.20 130.20 2260 ---- ---- ---- ---- 136.00 +7.20 128.80 2265 ---- ---- ---- ---- 134.50 +7.10 127.40 2270 ---- ---- ---- ---- 133.10 +7.10 126.00 2275 ---- ---- ---- ---- 131.70 +7.00 124.70 2280 ---- ---- ---- ---- 130.30 +6.90 123.40 2285 ---- ---- ---- ---- 128.90 +6.90 122.00 2290 ---- ---- ---- ---- 127.50 +6.80 120.70 2295 ---- ---- ---- ---- 126.20 +6.70 119.50 2300 ---- ---- ---- ---- 124.80 +6.60 118.20 1 2305 ---- ---- ---- ---- 123.50 +6.60 116.90 2310 ---- ---- ---- ---- 122.20 +6.50 115.70 2315 ---- ---- ---- ---- 120.90 +6.40 114.50 2320 ---- ---- ---- ---- 119.70 +6.40 113.30 2325 ---- ---- ---- ---- 118.40 +6.30 112.10 2330 ---- ---- ---- ---- 117.20 +6.30 110.90 2335 ---- ---- ---- ---- 116.00 +6.30 109.70 2340 ---- ---- ---- ---- 114.80 +6.20 108.60 2345 ---- ---- ---- ---- 113.60 +6.10 107.50 2350 ---- ---- ---- ---- 112.40 +6.10 106.30 2355 ---- ---- ---- ---- 111.30 +6.10 105.20 2360 ---- ---- ---- ---- 110.10 +5.90 104.20 2365 ---- ---- ---- ---- 109.00 +5.90 103.10 2370 ---- ---- ---- ---- 107.90 +5.90 102.00 2375 ---- ---- ---- ---- 106.80 +5.80 101.00 2380 ---- ---- ---- ---- 105.70 +5.80 99.90 2390 ---- ---- ---- ---- 103.60 +5.70 97.90 2400 ---- ---- ---- ---- 101.50 +5.50 96.00 2410 ---- ---- ---- ---- 99.50 +5.50 94.00 2420 ---- ---- ---- ---- 97.50 +5.30 92.20 2425 ---- ---- ---- ---- 96.60 +5.40 91.20 2430 ---- ---- ---- ---- 95.60 +5.30 90.30 2440 ---- ---- ---- ---- 93.70 +5.10 88.60 2450 ---- ---- ---- ---- 91.90 +5.10 86.80 2460 ---- ---- ---- ---- 90.20 +5.00 85.20 2470 ---- ---- ---- ---- 88.40 +4.90 83.50 2475 ---- ---- ---- ---- 87.60 +4.90 82.70 2500 ---- ---- ---- ---- 83.50 +4.60 78.90 2525 ---- ---- ---- ---- 79.70 +4.40 75.30 2550 ---- ---- ---- ---- 76.20 +4.30 71.90 2575 ---- ---- ---- ---- 72.80 +4.10 68.70 2600 ---- ---- ---- ---- 69.70 +3.90 65.80 2625 ---- ---- ---- ---- 66.70 +3.70 63.00 2650 ---- ---- ---- ---- 64.00 +3.60 60.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 710.20 +16.50 693.70 1500 ---- ---- ---- ---- 685.20 +16.40 668.80 1525 ---- ---- ---- ---- 660.40 +16.30 644.10 1550 ---- ---- ---- ---- 635.90 +16.10 619.80 1575 ---- ---- ---- ---- 611.60 +15.80 595.80 1600 ---- ---- ---- ---- 587.70 +15.70 572.00 1625 ---- ---- ---- ---- 564.10 +15.50 548.60 1650 ---- ---- ---- ---- 540.70 +15.30 525.40 1660 ---- ---- ---- ---- 531.50 +15.20 516.30 1670 ---- ---- ---- ---- 522.30 +15.20 507.10 1675 ---- ---- ---- ---- 517.70 +15.10 502.60 1680 ---- ---- ---- ---- 513.10 +15.00 498.10 1690 ---- ---- ---- ---- 504.00 +14.90 489.10 1700 ---- ---- ---- ---- 494.90 +14.80 480.10 1710 ---- ---- ---- ---- 485.90 +14.70 471.20 1720 ---- ---- ---- ---- 477.00 +14.70 462.30 1725 ---- ---- ---- ---- 472.50 +14.60 457.90 1730 ---- ---- ---- ---- 468.10 +14.60 453.50 1740 ---- ---- ---- ---- 459.30 +14.50 444.80 1750 ---- ---- ---- ---- 450.50 +14.40 436.10 1760 ---- ---- ---- ---- 441.80 +14.30 427.50 1765 ---- ---- ---- ---- 437.40 +14.20 423.20 1770 ---- ---- ---- ---- 433.10 +14.20 418.90 1775 ---- ---- ---- ---- 428.80 +14.10 414.70 1780 ---- ---- ---- ---- 424.50 +14.10 410.40 1785 ---- ---- ---- ---- 420.20 +14.00 406.20 1790 ---- ---- ---- ---- 416.00 +14.00 402.00 1795 ---- ---- ---- ---- 411.80 +14.00 397.80 1800 ---- ---- ---- ---- 407.50 +13.80 393.70 1805 ---- ---- ---- ---- 403.40 +13.90 389.50 1810 ---- ---- ---- ---- 399.20 +13.80 385.40 1815 ---- ---- ---- ---- 395.00 +13.70 381.30 1820 ---- ---- ---- ---- 390.90 +13.70 377.20 1825 ---- ---- ---- ---- 386.80 +13.60 373.20 1830 ---- ---- ---- ---- 382.70 +13.60 369.10 1835 ---- ---- ---- ---- 378.60 +13.50 365.10 1840 ---- ---- ---- ---- 374.60 +13.50 361.10 1845 ---- ---- ---- ---- 370.50 +13.30 357.20 1850 ---- ---- ---- ---- 366.50 +13.30 353.20 1855 ---- ---- ---- ---- 362.50 +13.20 349.30 1860 ---- ---- ---- ---- 358.60 +13.20 345.40 1865 ---- ---- ---- ---- 354.70 +13.20 341.50 1870 ---- ---- ---- ---- 350.80 +13.10 337.70 1875 ---- ---- ---- ---- 346.90 +13.00 333.90 1880 ---- ---- ---- ---- 343.00 +12.90 330.10 1885 ---- ---- ---- ---- 339.20 +12.90 326.30 1890 ---- ---- ---- ---- 335.40 +12.80 322.60 1895 ---- ---- ---- ---- 331.60 +12.70 318.90 1900 ---- ---- ---- ---- 327.90 +12.70 315.20 1905 ---- ---- ---- ---- 324.20 +12.60 311.60 1910 ---- ---- ---- ---- 320.50 +12.60 307.90 1915 ---- ---- ---- ---- 316.80 +12.40 304.40 1920 ---- ---- ---- ---- 313.20 +12.40 300.80 1925 ---- ---- ---- ---- 309.60 +12.30 297.30 1930 ---- ---- ---- ---- 306.00 +12.20 293.80 1935 ---- ---- ---- ---- 302.50 +12.20 290.30 1940 ---- ---- ---- ---- 299.00 +12.10 286.90 1945 ---- ---- ---- ---- 295.50 +12.00 283.50 1950 ---- ---- ---- ---- 292.10 +12.00 280.10 1955 ---- ---- ---- ---- 288.70 +11.90 276.80 1960 ---- ---- ---- ---- 285.30 +11.80 273.50 1965 ---- ---- ---- ---- 281.90 +11.70 270.20 1970 ---- ---- ---- ---- 278.60 +11.60 267.00 1975 ---- ---- ---- ---- 275.40 +11.60 263.80 1980 ---- ---- ---- ---- 272.10 +11.50 260.60 1985 ---- ---- ---- ---- 268.90 +11.40 257.50 1990 ---- ---- ---- ---- 265.80 +11.40 254.40 1995 ---- ---- ---- ---- 262.60 +11.20 251.40 2000 ---- ---- ---- ---- 259.60 +11.20 248.40 2005 ---- ---- ---- ---- 256.50 +11.10 245.40 2010 ---- ---- ---- ---- 253.50 +11.10 242.40 2015 ---- ---- ---- ---- 250.50 +11.00 239.50 2020 ---- ---- ---- ---- 247.60 +10.90 236.70 2025 ---- ---- ---- ---- 244.70 +10.80 233.90 2030 ---- ---- ---- ---- 241.80 +10.70 231.10 2035 ---- ---- ---- ---- 239.00 +10.70 228.30 2040 ---- ---- ---- ---- 236.20 +10.60 225.60 2045 ---- ---- ---- ---- 233.40 +10.40 223.00 2050 ---- ---- ---- ---- 230.70 +10.40 220.30 2055 ---- ---- ---- ---- 228.10 +10.40 217.70 2060 ---- ---- ---- ---- 225.40 +10.20 215.20 2065 ---- ---- ---- ---- 222.90 +10.20 212.70 2070 ---- ---- ---- ---- 220.30 +10.10 210.20 2075 ---- ---- ---- ---- 217.80 +10.00 207.80 2080 ---- ---- ---- ---- 215.30 +9.90 205.40 2085 ---- ---- ---- ---- 212.90 +9.90 203.00 2090 ---- ---- ---- ---- 210.50 +9.80 200.70 2095 ---- ---- ---- ---- 208.10 +9.70 198.40 2100 ---- ---- ---- ---- 205.80 +9.60 196.20 2105 ---- ---- ---- ---- 203.50 +9.60 193.90 2110 ---- ---- ---- ---- 201.20 +9.40 191.80 2115 ---- ---- ---- ---- 199.00 +9.40 189.60 2120 ---- ---- ---- ---- 196.80 +9.30 187.50 2125 ---- ---- ---- ---- 194.60 +9.20 185.40 2130 ---- ---- ---- ---- 192.50 +9.10 183.40 2135 ---- ---- ---- ---- 190.40 +9.00 181.40 2140 ---- ---- ---- ---- 188.40 +9.00 179.40 2145 ---- ---- ---- ---- 186.40 +9.00 177.40 2150 ---- ---- ---- ---- 184.40 +8.90 175.50 2155 ---- ---- ---- ---- 182.40 +8.80 173.60 2160 ---- ---- ---- ---- 180.50 +8.70 171.80 2165 ---- ---- ---- ---- 178.60 +8.70 169.90 2170 ---- ---- ---- ---- 176.70 +8.60 168.10 2175 ---- ---- ---- ---- 174.80 +8.40 166.40 2180 ---- ---- ---- ---- 173.00 +8.40 164.60 2185 ---- ---- ---- ---- 171.20 +8.30 162.90 2190 ---- ---- ---- ---- 169.50 +8.30 161.20 2195 ---- ---- ---- ---- 167.70 +8.20 159.50 2200 ---- ---- ---- ---- 166.00 +8.10 157.90 2205 ---- ---- ---- ---- 164.40 +8.10 156.30 2210 ---- ---- ---- ---- 162.70 +8.00 154.70 2215 ---- ---- ---- ---- 161.10 +8.00 153.10 2220 ---- ---- ---- ---- 159.50 +7.90 151.60 2225 ---- ---- ---- ---- 157.90 +7.80 150.10 2230 ---- ---- ---- ---- 156.30 +7.70 148.60 2235 ---- ---- ---- ---- 154.80 +7.70 147.10 2240 ---- ---- ---- ---- 153.20 +7.60 145.60 2245 ---- ---- ---- ---- 151.70 +7.50 144.20 2250 ---- ---- ---- ---- 150.20 +7.40 142.80 2255 ---- ---- ---- ---- 148.80 +7.40 141.40 2260 ---- ---- ---- ---- 147.30 +7.30 140.00 2265 ---- ---- ---- ---- 145.90 +7.30 138.60 2270 ---- ---- ---- ---- 144.50 +7.20 137.30 2275 ---- ---- ---- ---- 143.10 +7.10 136.00 2280 ---- ---- ---- ---- 141.80 +7.10 134.70 2285 ---- ---- ---- ---- 140.40 +7.00 133.40 2290 ---- ---- ---- ---- 139.10 +7.00 132.10 2295 ---- ---- ---- ---- 137.80 +7.00 130.80 2300 ---- ---- ---- ---- 136.50 +6.90 129.60 2305 ---- ---- ---- ---- 135.20 +6.80 128.40 2310 ---- ---- ---- ---- 133.90 +6.70 127.20 2315 ---- ---- ---- ---- 132.70 +6.70 126.00 2320 ---- ---- ---- ---- 131.40 +6.60 124.80 2325 ---- ---- ---- ---- 130.20 +6.60 123.60 2330 ---- ---- ---- ---- 129.00 +6.50 122.50 2335 ---- ---- ---- ---- 127.80 +6.40 121.40 2340 ---- ---- ---- ---- 126.70 +6.40 120.30 2345 ---- ---- ---- ---- 125.50 +6.30 119.20 2350 ---- ---- ---- ---- 124.40 +6.30 118.10 2355 ---- ---- ---- ---- 123.30 +6.30 117.00 2360 ---- ---- ---- ---- 122.20 +6.30 115.90 2365 ---- ---- ---- ---- 121.10 +6.20 114.90 2370 ---- ---- ---- ---- 120.00 +6.10 113.90 2375 ---- ---- ---- ---- 118.90 +6.00 112.90 2380 ---- ---- ---- ---- 117.90 +6.00 111.90 2385 ---- ---- ---- ---- 116.80 +5.90 110.90 2390 ---- ---- ---- ---- 115.80 +5.90 109.90 2400 ---- ---- ---- ---- 113.80 +5.80 108.00 2410 ---- ---- ---- ---- 111.80 +5.70 106.10 2420 ---- ---- ---- ---- 109.90 +5.60 104.30 2425 ---- ---- ---- ---- 109.00 +5.60 103.40 2430 ---- ---- ---- ---- 108.10 +5.60 102.50 2440 ---- ---- ---- ---- 106.30 +5.50 100.80 2450 ---- ---- ---- ---- 104.50 +5.30 99.20 2460 ---- ---- ---- ---- 102.80 +5.30 97.50 2470 ---- ---- ---- ---- 101.10 +5.20 95.90 2475 ---- ---- ---- ---- 100.30 +5.10 95.20 2480 ---- ---- ---- ---- 99.50 +5.10 94.40 2500 ---- ---- ---- ---- 96.40 +5.00 91.40 2525 ---- ---- ---- ---- 92.70 +4.80 87.90 2550 ---- ---- ---- ---- 89.20 +4.60 84.60 2575 ---- ---- ---- ---- 86.00 +4.50 81.50 2600 ---- ---- ---- ---- 82.90 +4.20 78.70 2625 ---- ---- ---- ---- 80.10 +4.20 75.90 2650 ---- ---- ---- ---- 77.40 +4.00 73.40 2675 ---- ---- ---- ---- 74.90 +3.90 71.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 685.20 +16.50 668.70 1525 ---- ---- ---- ---- 660.20 +16.30 643.90 1550 ---- ---- ---- ---- 635.60 +16.10 619.50 1575 ---- ---- ---- ---- 611.30 +15.90 595.40 1600 ---- ---- ---- ---- 587.40 +15.70 571.70 1625 ---- ---- ---- ---- 563.80 +15.50 548.30 1650 ---- ---- ---- ---- 540.60 +15.30 525.30 1675 ---- ---- ---- ---- 517.70 +15.10 502.60 1680 ---- ---- ---- ---- 513.20 +15.00 498.20 1690 ---- ---- ---- ---- 504.20 +15.00 489.20 1700 ---- ---- ---- ---- 495.20 +14.80 480.40 1710 ---- ---- ---- ---- 486.30 +14.70 471.60 1720 ---- ---- ---- ---- 477.50 +14.70 462.80 1725 ---- ---- ---- ---- 473.10 +14.60 458.50 1730 ---- ---- ---- ---- 468.70 +14.60 454.10 1740 ---- ---- ---- ---- 460.00 +14.50 445.50 1750 ---- ---- ---- ---- 451.30 +14.40 436.90 1760 ---- ---- ---- ---- 442.70 +14.20 428.50 1770 ---- ---- ---- ---- 434.20 +14.20 420.00 1775 ---- ---- ---- ---- 429.90 +14.10 415.80 1780 ---- ---- ---- ---- 425.70 +14.00 411.70 1785 ---- ---- ---- ---- 421.50 +14.00 407.50 1790 ---- ---- ---- ---- 417.30 +13.90 403.40 1795 ---- ---- ---- ---- 413.20 +13.90 399.30 1800 ---- ---- ---- ---- 409.00 +13.80 395.20 1805 ---- ---- ---- ---- 404.90 +13.80 391.10 1810 ---- ---- ---- ---- 400.80 +13.70 387.10 1815 ---- ---- ---- ---- 396.70 +13.60 383.10 1820 ---- ---- ---- ---- 392.60 +13.60 379.00 1825 ---- ---- ---- ---- 388.60 +13.50 375.10 1830 ---- ---- ---- ---- 384.60 +13.50 371.10 1835 ---- ---- ---- ---- 380.60 +13.40 367.20 1840 ---- ---- ---- ---- 376.60 +13.40 363.20 1845 ---- ---- ---- ---- 372.60 +13.30 359.30 1850 ---- ---- ---- ---- 368.70 +13.20 355.50 1855 ---- ---- ---- ---- 364.80 +13.20 351.60 1860 ---- ---- ---- ---- 360.90 +13.10 347.80 1865 ---- ---- ---- ---- 357.10 +13.10 344.00 1870 ---- ---- ---- ---- 353.20 +12.90 340.30 1875 ---- ---- ---- ---- 349.40 +12.90 336.50 1880 ---- ---- ---- ---- 345.60 +12.80 332.80 1885 ---- ---- ---- ---- 341.90 +12.80 329.10 1890 ---- ---- ---- ---- 338.20 +12.70 325.50 1895 ---- ---- ---- ---- 334.50 +12.70 321.80 1900 ---- ---- ---- ---- 330.80 +12.60 318.20 1905 ---- ---- ---- ---- 327.20 +12.50 314.70 1910 ---- ---- ---- ---- 323.60 +12.50 311.10 1915 ---- ---- ---- ---- 320.00 +12.40 307.60 1920 ---- ---- ---- ---- 316.40 +12.30 304.10 1925 ---- ---- ---- ---- 312.90 +12.20 300.70 1930 ---- ---- ---- ---- 309.40 +12.20 297.20 1935 ---- ---- ---- ---- 305.90 +12.10 293.80 1940 ---- ---- ---- ---- 302.50 +12.00 290.50 1945 ---- ---- ---- ---- 299.10 +11.90 287.20 1950 ---- ---- ---- ---- 295.70 +11.80 283.90 1955 ---- ---- ---- ---- 292.40 +11.80 280.60 1960 ---- ---- ---- ---- 289.10 +11.70 277.40 1965 ---- ---- ---- ---- 285.80 +11.60 274.20 1970 ---- ---- ---- ---- 282.60 +11.60 271.00 1975 ---- ---- ---- ---- 279.40 +11.50 267.90 1980 ---- ---- ---- ---- 276.20 +11.40 264.80 1985 ---- ---- ---- ---- 273.10 +11.40 261.70 1990 ---- ---- ---- ---- 270.00 +11.30 258.70 1995 ---- ---- ---- ---- 266.90 +11.20 255.70 2000 ---- ---- ---- ---- 263.90 +11.10 252.80 2005 ---- ---- ---- ---- 260.90 +11.00 249.90 2010 ---- ---- ---- ---- 258.00 +11.00 247.00 2015 ---- ---- ---- ---- 255.00 +10.90 244.10 2020 ---- ---- ---- ---- 252.20 +10.90 241.30 2025 ---- ---- ---- ---- 249.30 +10.70 238.60 2030 ---- ---- ---- ---- 246.50 +10.70 235.80 2035 ---- ---- ---- ---- 243.70 +10.60 233.10 2040 ---- ---- ---- ---- 241.00 +10.50 230.50 2045 ---- ---- ---- ---- 238.30 +10.40 227.90 2050 ---- ---- ---- ---- 235.60 +10.30 225.30 2055 ---- ---- ---- ---- 233.00 +10.30 222.70 2060 ---- ---- ---- ---- 230.40 +10.20 220.20 2065 ---- ---- ---- ---- 227.90 +10.20 217.70 2070 ---- ---- ---- ---- 225.40 +10.10 215.30 2075 ---- ---- ---- ---- 222.90 +10.00 212.90 2080 ---- ---- ---- ---- 220.40 +9.90 210.50 2085 ---- ---- ---- ---- 218.00 +9.80 208.20 2090 ---- ---- ---- ---- 215.70 +9.80 205.90 2095 ---- ---- ---- ---- 213.30 +9.60 203.70 2100 ---- ---- ---- ---- 211.00 +9.60 201.40 2105 ---- ---- ---- ---- 208.80 +9.60 199.20 2110 ---- ---- ---- ---- 206.50 +9.40 197.10 2115 ---- ---- ---- ---- 204.30 +9.30 195.00 2120 ---- ---- ---- ---- 202.20 +9.30 192.90 2125 ---- ---- ---- ---- 200.00 +9.20 190.80 2130 ---- ---- ---- ---- 197.90 +9.10 188.80 2135 ---- ---- ---- ---- 195.90 +9.10 186.80 2140 ---- ---- ---- ---- 193.80 +9.00 184.80 2145 ---- ---- ---- ---- 191.80 +8.90 182.90 2150 ---- ---- ---- ---- 189.80 +8.80 181.00 2155 ---- ---- ---- ---- 187.90 +8.80 179.10 2160 ---- ---- ---- ---- 185.90 +8.70 177.20 2165 ---- ---- ---- ---- 184.10 +8.70 175.40 2170 ---- ---- ---- ---- 182.20 +8.60 173.60 2175 ---- ---- ---- ---- 180.40 +8.60 171.80 2180 ---- ---- ---- ---- 178.50 +8.40 170.10 2185 ---- ---- ---- ---- 176.80 +8.40 168.40 2190 ---- ---- ---- ---- 175.00 +8.30 166.70 2195 ---- ---- ---- ---- 173.30 +8.30 165.00 2200 ---- ---- ---- ---- 171.60 +8.20 163.40 2205 ---- ---- ---- ---- 169.90 +8.10 161.80 2210 ---- ---- ---- ---- 168.20 +8.00 160.20 2215 ---- ---- ---- ---- 166.60 +8.00 158.60 2220 ---- ---- ---- ---- 165.00 +7.90 157.10 2225 ---- ---- ---- ---- 163.40 +7.80 155.60 2230 ---- ---- ---- ---- 161.80 +7.70 154.10 2235 ---- ---- ---- ---- 160.30 +7.70 152.60 2240 ---- ---- ---- ---- 158.80 +7.70 151.10 2245 ---- ---- ---- ---- 157.30 +7.60 149.70 2250 ---- ---- ---- ---- 155.80 +7.60 148.20 2255 ---- ---- ---- ---- 154.30 +7.50 146.80 2260 ---- ---- ---- ---- 152.90 +7.40 145.50 2265 ---- ---- ---- ---- 151.40 +7.30 144.10 2270 ---- ---- ---- ---- 150.00 +7.30 142.70 2275 ---- ---- ---- ---- 148.60 +7.20 141.40 2280 ---- ---- ---- ---- 147.30 +7.20 140.10 2285 ---- ---- ---- ---- 145.90 +7.10 138.80 2290 ---- ---- ---- ---- 144.60 +7.10 137.50 2295 ---- ---- ---- ---- 143.20 +7.00 136.20 2300 ---- ---- ---- ---- 141.90 +6.90 135.00 2305 ---- ---- ---- ---- 140.60 +6.80 133.80 2310 ---- ---- ---- ---- 139.40 +6.90 132.50 2315 ---- ---- ---- ---- 138.10 +6.80 131.30 2320 ---- ---- ---- ---- 136.90 +6.80 130.10 2325 ---- ---- ---- ---- 135.60 +6.60 129.00 2330 ---- ---- ---- ---- 134.40 +6.60 127.80 2335 ---- ---- ---- ---- 133.20 +6.50 126.70 2340 ---- ---- ---- ---- 132.10 +6.50 125.60 2345 ---- ---- ---- ---- 130.90 +6.50 124.40 2350 ---- ---- ---- ---- 129.70 +6.40 123.30 2355 ---- ---- ---- ---- 128.60 +6.30 122.30 2360 ---- ---- ---- ---- 127.50 +6.30 121.20 2365 ---- ---- ---- ---- 126.40 +6.30 120.10 2370 ---- ---- ---- ---- 125.30 +6.20 119.10 2375 ---- ---- ---- ---- 124.20 +6.10 118.10 2380 ---- ---- ---- ---- 123.10 +6.10 117.00 2385 ---- ---- ---- ---- 122.10 +6.10 116.00 2390 ---- ---- ---- ---- 121.10 +6.00 115.10 2400 ---- ---- ---- ---- 119.00 +5.90 113.10 2410 ---- ---- ---- ---- 117.00 +5.80 111.20 2420 ---- ---- ---- ---- 115.10 +5.70 109.40 2425 ---- ---- ---- ---- 114.20 +5.70 108.50 2430 ---- ---- ---- ---- 113.20 +5.60 107.60 2440 ---- ---- ---- ---- 111.40 +5.60 105.80 2450 ---- ---- ---- ---- 109.60 +5.50 104.10 2460 ---- ---- ---- ---- 107.80 +5.30 102.50 2470 ---- ---- ---- ---- 106.10 +5.30 100.80 2475 ---- ---- ---- ---- 105.30 +5.30 100.00 2480 ---- ---- ---- ---- 104.50 +5.30 99.20 2500 ---- ---- ---- ---- 101.30 +5.10 96.20 2525 ---- ---- ---- ---- 97.50 +4.90 92.60 2550 ---- ---- ---- ---- 93.90 +4.70 89.20 2575 ---- ---- ---- ---- 90.60 +4.50 86.10 2600 ---- ---- ---- ---- 87.50 +4.40 83.10 2625 ---- ---- ---- ---- 84.50 +4.20 80.30 2650 ---- ---- ---- ---- 81.70 +4.10 77.60 2675 ---- ---- ---- ---- 79.10 +4.00 75.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 696.60 +14.60 682.00 1525 ---- ---- ---- ---- 671.60 +14.50 657.10 1550 ---- ---- ---- ---- 646.90 +14.30 632.60 1575 ---- ---- ---- ---- 622.60 +14.10 608.50 1600 ---- ---- ---- ---- 598.70 +13.90 584.80 1625 ---- ---- ---- ---- 575.20 +13.80 561.40 1650 ---- ---- ---- ---- 552.00 +13.50 538.50 1675 ---- ---- ---- ---- 529.20 +13.30 515.90 1690 ---- ---- ---- ---- 515.80 +13.30 502.50 1700 ---- ---- ---- ---- 506.80 +13.10 493.70 1710 ---- ---- ---- ---- 498.00 +13.10 484.90 1720 ---- ---- ---- ---- 489.20 +13.00 476.20 1725 ---- ---- ---- ---- 484.80 +12.90 471.90 1730 ---- ---- ---- ---- 480.50 +12.90 467.60 1740 ---- ---- ---- ---- 471.80 +12.80 459.00 1750 ---- ---- ---- ---- 463.20 +12.70 450.50 1760 ---- ---- ---- ---- 454.70 +12.60 442.10 1770 ---- ---- ---- ---- 446.30 +12.60 433.70 1775 ---- ---- ---- ---- 442.10 +12.50 429.60 1780 ---- ---- ---- ---- 437.90 +12.40 425.50 1790 ---- ---- ---- ---- 429.60 +12.40 417.20 1795 ---- ---- ---- ---- 425.40 +12.20 413.20 1800 ---- ---- ---- ---- 421.30 +12.20 409.10 1805 ---- ---- ---- ---- 417.20 +12.20 405.00 1810 ---- ---- ---- ---- 413.20 +12.20 401.00 1815 ---- ---- ---- ---- 409.10 +12.10 397.00 1820 ---- ---- ---- ---- 405.10 +12.10 393.00 1825 ---- ---- ---- ---- 401.00 +11.90 389.10 1830 ---- ---- ---- ---- 397.00 +11.90 385.10 1835 ---- ---- ---- ---- 393.10 +11.90 381.20 1840 ---- ---- ---- ---- 389.10 +11.80 377.30 1845 ---- ---- ---- ---- 385.20 +11.80 373.40 1850 ---- ---- ---- ---- 381.20 +11.70 369.50 1855 ---- ---- ---- ---- 377.30 +11.60 365.70 1860 ---- ---- ---- ---- 373.50 +11.60 361.90 1865 ---- ---- ---- ---- 369.60 +11.50 358.10 1870 ---- ---- ---- ---- 365.80 +11.50 354.30 1875 ---- ---- ---- ---- 362.00 +11.50 350.50 1880 ---- ---- ---- ---- 358.20 +11.40 346.80 1885 ---- ---- ---- ---- 354.40 +11.30 343.10 1890 ---- ---- ---- ---- 350.70 +11.30 339.40 1895 ---- ---- ---- ---- 346.90 +11.20 335.70 1900 ---- ---- ---- ---- 343.20 +11.10 332.10 1905 ---- ---- ---- ---- 339.60 +11.20 328.40 1910 ---- ---- ---- ---- 335.90 +11.10 324.80 1915 ---- ---- ---- ---- 332.30 +11.00 321.30 1920 ---- ---- ---- ---- 328.70 +11.00 317.70 1925 ---- ---- ---- ---- 325.10 +10.90 314.20 1930 ---- ---- ---- ---- 321.60 +10.90 310.70 1935 ---- ---- ---- ---- 318.00 +10.70 307.30 1940 ---- ---- ---- ---- 314.50 +10.70 303.80 1945 ---- ---- ---- ---- 311.10 +10.70 300.40 1950 ---- ---- ---- ---- 307.70 +10.60 297.10 1955 ---- ---- ---- ---- 304.20 +10.50 293.70 1960 ---- ---- ---- ---- 300.90 +10.50 290.40 1965 ---- ---- ---- ---- 297.50 +10.40 287.10 1970 ---- ---- ---- ---- 294.20 +10.30 283.90 1975 ---- ---- ---- ---- 291.00 +10.30 280.70 1980 ---- ---- ---- ---- 287.70 +10.20 277.50 1985 ---- ---- ---- ---- 284.50 +10.10 274.40 1990 ---- ---- ---- ---- 281.30 +10.00 271.30 1995 ---- ---- ---- ---- 278.20 +10.00 268.20 2000 ---- ---- ---- ---- 275.10 +10.00 265.10 2005 ---- ---- ---- ---- 272.00 +9.90 262.10 2010 ---- ---- ---- ---- 269.00 +9.80 259.20 2015 ---- ---- ---- ---- 266.00 +9.70 256.30 2020 ---- ---- ---- ---- 263.10 +9.70 253.40 2025 ---- ---- ---- ---- 260.10 +9.60 250.50 2030 ---- ---- ---- ---- 257.30 +9.60 247.70 2035 ---- ---- ---- ---- 254.40 +9.50 244.90 2040 ---- ---- ---- ---- 251.60 +9.40 242.20 2045 ---- ---- ---- ---- 248.90 +9.40 239.50 2050 ---- ---- ---- ---- 246.20 +9.30 236.90 2055 ---- ---- ---- ---- 243.50 +9.20 234.30 2060 ---- ---- ---- ---- 240.90 +9.20 231.70 2065 ---- ---- ---- ---- 238.30 +9.10 229.20 2070 ---- ---- ---- ---- 235.70 +9.00 226.70 2075 ---- ---- ---- ---- 233.20 +8.90 224.30 2080 ---- ---- ---- ---- 230.80 +8.90 221.90 2085 ---- ---- ---- ---- 228.40 +8.90 219.50 2090 ---- ---- ---- ---- 226.00 +8.80 217.20 2095 ---- ---- ---- ---- 223.60 +8.70 214.90 2100 ---- ---- ---- ---- 221.30 +8.60 212.70 2105 ---- ---- ---- ---- 219.00 +8.50 210.50 2110 ---- ---- ---- ---- 216.80 +8.50 208.30 2115 ---- ---- ---- ---- 214.60 +8.40 206.20 2120 ---- ---- ---- ---- 212.40 +8.30 204.10 2125 ---- ---- ---- ---- 210.30 +8.30 202.00 2130 ---- ---- ---- ---- 208.20 +8.30 199.90 2135 ---- ---- ---- ---- 206.10 +8.20 197.90 2140 ---- ---- ---- ---- 204.10 +8.10 196.00 2145 ---- ---- ---- ---- 202.10 +8.10 194.00 2150 ---- ---- ---- ---- 200.10 +8.00 192.10 2155 ---- ---- ---- ---- 198.20 +8.00 190.20 2160 ---- ---- ---- ---- 196.30 +7.90 188.40 2165 ---- ---- ---- ---- 194.40 +7.80 186.60 2170 ---- ---- ---- ---- 192.50 +7.70 184.80 2175 ---- ---- ---- ---- 190.70 +7.70 183.00 2180 ---- ---- ---- ---- 188.90 +7.60 181.30 2185 ---- ---- ---- ---- 187.10 +7.50 179.60 2190 ---- ---- ---- ---- 185.40 +7.50 177.90 2195 ---- ---- ---- ---- 183.60 +7.40 176.20 2200 ---- ---- ---- ---- 181.90 +7.30 174.60 2205 ---- ---- ---- ---- 180.30 +7.40 172.90 2210 ---- ---- ---- ---- 178.60 +7.30 171.30 2215 ---- ---- ---- ---- 177.00 +7.20 169.80 2220 ---- ---- ---- ---- 175.40 +7.20 168.20 2225 ---- ---- ---- ---- 173.80 +7.10 166.70 2230 ---- ---- ---- ---- 172.20 +7.10 165.10 2235 ---- ---- ---- ---- 170.60 +7.00 163.60 2240 ---- ---- ---- ---- 169.10 +7.00 162.10 2245 ---- ---- ---- ---- 167.50 +6.80 160.70 2250 ---- ---- ---- ---- 166.00 +6.80 159.20 2255 ---- ---- ---- ---- 164.50 +6.70 157.80 2260 ---- ---- ---- ---- 163.10 +6.80 156.30 2265 ---- ---- ---- ---- 161.60 +6.70 154.90 2270 ---- ---- ---- ---- 160.10 +6.60 153.50 2275 ---- ---- ---- ---- 158.70 +6.60 152.10 2280 ---- ---- ---- ---- 157.20 +6.50 150.70 2285 ---- ---- ---- ---- 155.80 +6.40 149.40 2290 ---- ---- ---- ---- 154.40 +6.40 148.00 2295 ---- ---- ---- ---- 153.00 +6.30 146.70 2300 ---- ---- ---- ---- 151.60 +6.30 145.30 2305 ---- ---- ---- ---- 150.30 +6.30 144.00 2310 ---- ---- ---- ---- 148.90 +6.20 142.70 2315 ---- ---- ---- ---- 147.50 +6.10 141.40 2320 ---- ---- ---- ---- 146.20 +6.10 140.10 2325 ---- ---- ---- ---- 144.90 +6.10 138.80 2330 ---- ---- ---- ---- 143.60 +6.10 137.50 2335 ---- ---- ---- ---- 142.30 +6.00 136.30 2340 ---- ---- ---- ---- 141.00 +5.90 135.10 2345 ---- ---- ---- ---- 139.70 +5.90 133.80 2350 ---- ---- ---- ---- 138.40 +5.80 132.60 2355 ---- ---- ---- ---- 137.20 +5.80 131.40 2360 ---- ---- ---- ---- 136.00 +5.80 130.20 2365 ---- ---- ---- ---- 134.70 +5.70 129.00 2370 ---- ---- ---- ---- 133.50 +5.60 127.90 2375 ---- ---- ---- ---- 132.30 +5.60 126.70 2380 ---- ---- ---- ---- 131.10 +5.50 125.60 2385 ---- ---- ---- ---- 129.90 +5.50 124.40 2390 ---- ---- ---- ---- 128.80 +5.50 123.30 2395 ---- ---- ---- ---- 127.60 +5.40 122.20 2400 ---- ---- ---- ---- 126.50 +5.40 121.10 2410 ---- ---- ---- ---- 124.20 +5.30 118.90 2420 ---- ---- ---- ---- 122.10 +5.30 116.80 2425 ---- ---- ---- ---- 121.00 +5.20 115.80 2430 ---- ---- ---- ---- 119.90 +5.10 114.80 2440 ---- ---- ---- ---- 117.80 +5.10 112.70 2450 ---- ---- ---- ---- 115.80 +5.00 110.80 2460 ---- ---- ---- ---- 113.80 +4.90 108.90 2470 ---- ---- ---- ---- 111.80 +4.80 107.00 2475 ---- ---- ---- ---- 110.90 +4.80 106.10 2480 ---- ---- ---- ---- 109.90 +4.70 105.20 2490 ---- ---- ---- ---- 108.10 +4.70 103.40 2500 ---- ---- ---- ---- 106.20 +4.60 101.60 2525 ---- ---- ---- ---- 101.90 +4.50 97.40 2550 ---- ---- ---- ---- 97.80 +4.30 93.50 2575 ---- ---- ---- ---- 93.90 +4.10 89.80 2600 ---- ---- ---- ---- 90.20 +4.00 86.20 2625 ---- ---- ---- ---- 86.70 +3.80 82.90 2650 ---- ---- ---- ---- 83.50 +3.70 79.80 2675 ---- ---- ---- ---- 80.40 +3.60 76.80 2700 ---- ---- ---- ---- 77.50 +3.50 74.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1196.60 +14.60 1182.00 1025 ---- ---- ---- ---- 1171.60 +14.60 1157.00 1050 ---- ---- ---- ---- 1146.60 +14.60 1132.00 1075 ---- ---- ---- ---- 1121.60 +14.60 1107.00 1100 ---- ---- ---- ---- 1096.60 +14.60 1082.00 1125 ---- ---- ---- ---- 1071.60 +14.60 1057.00 1130 ---- ---- ---- ---- 1066.60 +14.60 1052.00 1140 ---- ---- ---- ---- 1056.60 +14.60 1042.00 1150 ---- ---- ---- ---- 1046.60 +14.60 1032.00 1160 ---- ---- ---- ---- 1036.60 +14.60 1022.00 1170 ---- ---- ---- ---- 1026.60 +14.60 1012.00 1175 ---- ---- ---- ---- 1021.60 +14.60 1007.00 1180 ---- ---- ---- ---- 1016.60 +14.60 1002.00 1190 ---- ---- ---- ---- 1006.60 +14.60 992.00 1200 ---- ---- ---- ---- 996.60 +14.60 982.00 1210 ---- ---- ---- ---- 986.60 +14.60 972.00 1220 ---- ---- ---- ---- 976.60 +14.60 962.00 1225 ---- ---- ---- ---- 971.60 +14.60 957.00 1230 ---- ---- ---- ---- 966.60 +14.60 952.00 1235 ---- ---- ---- ---- 961.60 +14.60 947.00 1240 ---- ---- ---- ---- 956.60 +14.60 942.00 1245 ---- ---- ---- ---- 951.60 +14.60 937.00 1250 ---- ---- ---- ---- 946.60 +14.60 932.00 1255 ---- ---- ---- ---- 941.60 +14.60 927.00 1260 ---- ---- ---- ---- 936.60 +14.60 922.00 1265 ---- ---- ---- ---- 931.60 +14.60 917.00 1270 ---- ---- ---- ---- 926.60 +14.60 912.00 1275 ---- ---- ---- ---- 921.60 +14.60 907.00 1280 ---- ---- ---- ---- 916.60 +14.60 902.00 1285 ---- ---- ---- ---- 911.60 +14.60 897.00 1290 ---- ---- ---- ---- 906.60 +14.60 892.00 1295 ---- ---- ---- ---- 901.60 +14.60 887.00 1300 ---- ---- ---- ---- 896.60 +14.60 882.00 1305 ---- ---- ---- ---- 891.60 +14.60 877.00 1310 ---- ---- ---- ---- 886.60 +14.60 872.00 1315 ---- ---- ---- ---- 881.60 +14.60 867.00 1320 ---- ---- ---- ---- 876.60 +14.60 862.00 1325 ---- ---- ---- ---- 871.60 +14.60 857.00 1330 ---- ---- ---- ---- 866.60 +14.60 852.00 1335 ---- ---- ---- ---- 861.60 +14.60 847.00 1340 ---- ---- ---- ---- 856.60 +14.60 842.00 1345 ---- ---- ---- ---- 851.60 +14.60 837.00 1350 ---- ---- ---- ---- 846.60 +14.60 832.00 1355 ---- ---- ---- ---- 841.60 +14.60 827.00 1360 ---- ---- ---- ---- 836.60 +14.60 822.00 1365 ---- ---- ---- ---- 831.60 +14.60 817.00 1370 ---- ---- ---- ---- 826.60 +14.60 812.00 1375 ---- ---- ---- ---- 821.60 +14.60 807.00 1380 ---- ---- ---- ---- 816.60 +14.60 802.00 1385 ---- ---- ---- ---- 811.60 +14.60 797.00 1390 ---- ---- ---- ---- 806.60 +14.60 792.00 1395 ---- ---- ---- ---- 801.60 +14.60 787.00 1400 ---- ---- ---- ---- 796.60 +14.60 782.00 1405 ---- ---- ---- ---- 791.60 +14.60 777.00 1410 ---- ---- ---- ---- 786.60 +14.60 772.00 1415 ---- ---- ---- ---- 781.60 +14.60 767.00 1420 ---- ---- ---- ---- 776.60 +14.60 762.00 1425 ---- ---- ---- ---- 771.60 +14.60 757.00 1430 ---- ---- ---- ---- 766.60 +14.60 752.00 1435 ---- ---- ---- ---- 761.60 +14.60 747.00 1440 ---- ---- ---- ---- 756.60 +14.60 742.00 1445 ---- ---- ---- ---- 751.60 +14.60 737.00 1450 ---- ---- ---- ---- 746.60 +14.60 732.00 1455 ---- ---- ---- ---- 741.60 +14.60 727.00 1460 ---- ---- ---- ---- 736.60 +14.60 722.00 1465 ---- ---- ---- ---- 731.60 +14.60 717.00 1470 ---- ---- ---- ---- 726.60 +14.50 712.10 1475 ---- ---- ---- ---- 721.60 +14.50 707.10 1480 ---- ---- ---- ---- 716.70 +14.50 702.20 1485 ---- ---- ---- ---- 711.70 +14.40 697.30 1490 ---- ---- ---- ---- 706.80 +14.50 692.30 1495 ---- ---- ---- ---- 701.80 +14.30 687.50 1500 ---- ---- ---- ---- 696.90 +14.30 682.60 1505 ---- ---- ---- ---- 692.00 +14.30 677.70 1510 ---- ---- ---- ---- 687.10 +14.30 672.80 1515 ---- ---- ---- ---- 682.20 +14.20 668.00 1520 ---- ---- ---- ---- 677.40 +14.20 663.20 1525 ---- ---- ---- ---- 672.50 +14.20 658.30 1530 ---- ---- ---- ---- 667.70 +14.20 653.50 1535 ---- ---- ---- ---- 662.90 +14.20 648.70 1540 ---- ---- ---- ---- 658.00 +14.00 644.00 1545 ---- ---- ---- ---- 653.20 +14.00 639.20 1550 ---- ---- ---- ---- 648.50 +14.10 634.40 1555 ---- ---- ---- ---- 643.70 +14.00 629.70 1560 ---- ---- ---- ---- 638.90 +13.90 625.00 1565 ---- ---- ---- ---- 634.20 +14.00 620.20 1570 ---- ---- ---- ---- 629.40 +13.90 615.50 1575 ---- ---- ---- ---- 624.70 +13.90 610.80 1580 ---- ---- ---- ---- 620.00 +13.80 606.20 1585 ---- ---- ---- ---- 615.30 +13.80 601.50 1590 ---- ---- ---- ---- 610.60 +13.80 596.80 1595 ---- ---- ---- ---- 605.90 +13.70 592.20 1600 ---- ---- ---- ---- 601.20 +13.70 587.50 1605 ---- ---- ---- ---- 596.60 +13.70 582.90 1610 ---- ---- ---- ---- 591.90 +13.60 578.30 1615 ---- ---- ---- ---- 587.30 +13.60 573.70 1620 ---- ---- ---- ---- 582.70 +13.60 569.10 1625 ---- ---- ---- ---- 578.00 +13.50 564.50 1630 ---- ---- ---- ---- 573.40 +13.40 560.00 1635 ---- ---- ---- ---- 568.90 +13.50 555.40 1640 ---- ---- ---- ---- 564.30 +13.40 550.90 1645 ---- ---- ---- ---- 559.70 +13.40 546.30 1650 ---- ---- ---- ---- 555.10 +13.30 541.80 1655 ---- ---- ---- ---- 550.60 +13.30 537.30 1660 ---- ---- ---- ---- 546.10 +13.30 532.80 1665 ---- ---- ---- ---- 541.50 +13.20 528.30 1670 ---- ---- ---- ---- 537.00 +13.20 523.80 1675 ---- ---- ---- ---- 532.50 +13.10 519.40 1680 ---- ---- ---- ---- 528.00 +13.10 514.90 1685 ---- ---- ---- ---- 523.50 +13.00 510.50 1690 ---- ---- ---- ---- 519.10 +13.10 506.00 1695 ---- ---- ---- ---- 514.60 +13.00 501.60 1700 ---- ---- ---- ---- 510.10 +12.90 497.20 1705 ---- ---- ---- ---- 505.70 +12.90 492.80 1710 ---- ---- ---- ---- 501.30 +12.90 488.40 1715 ---- ---- ---- ---- 496.90 +12.90 484.00 1720 ---- ---- ---- ---- 492.50 +12.90 479.60 1725 ---- ---- ---- ---- 488.10 +12.80 475.30 1730 ---- ---- ---- ---- 483.70 +12.70 471.00 1735 ---- ---- ---- ---- 479.30 +12.70 466.60 1740 ---- ---- ---- ---- 475.00 +12.70 462.30 1745 ---- ---- ---- ---- 470.60 +12.60 458.00 1750 ---- ---- ---- ---- 466.30 +12.60 453.70 1755 ---- ---- ---- ---- 462.00 +12.50 449.50 1760 ---- ---- ---- ---- 457.70 +12.50 445.20 1765 ---- ---- ---- ---- 453.40 +12.40 441.00 1770 ---- ---- ---- ---- 449.20 +12.40 436.80 1775 ---- ---- ---- ---- 444.90 +12.30 432.60 1780 ---- ---- ---- ---- 440.70 +12.30 428.40 1785 ---- ---- ---- ---- 436.50 +12.30 424.20 1790 ---- ---- ---- ---- 432.30 +12.30 420.00 1795 ---- ---- ---- ---- 428.10 +12.20 415.90 1800 ---- ---- ---- ---- 423.90 +12.10 411.80 1805 ---- ---- ---- ---- 419.80 +12.10 407.70 1810 ---- ---- ---- ---- 415.70 +12.10 403.60 1815 ---- ---- ---- ---- 411.60 +12.00 399.60 1820 ---- ---- ---- ---- 407.50 +12.00 395.50 1825 ---- ---- ---- ---- 403.40 +11.90 391.50 1830 ---- ---- ---- ---- 399.40 +11.90 387.50 1835 ---- ---- ---- ---- 395.40 +11.80 383.60 1840 ---- ---- ---- ---- 391.40 +11.80 379.60 1845 ---- ---- ---- ---- 387.40 +11.70 375.70 1850 ---- ---- ---- ---- 383.40 +11.60 371.80 1855 ---- ---- ---- ---- 379.50 +11.60 367.90 1860 ---- ---- ---- ---- 375.60 +11.50 364.10 1865 ---- ---- ---- ---- 371.80 +11.50 360.30 1870 ---- ---- ---- ---- 367.90 +11.40 356.50 1875 ---- ---- ---- ---- 364.10 +11.40 352.70 1880 ---- ---- ---- ---- 360.30 +11.30 349.00 1885 ---- ---- ---- ---- 356.50 +11.20 345.30 1890 ---- ---- ---- ---- 352.80 +11.20 341.60 1895 ---- ---- ---- ---- 349.10 +11.20 337.90 1900 ---- ---- ---- ---- 345.40 +11.10 334.30 1905 ---- ---- ---- ---- 341.80 +11.10 330.70 1910 ---- ---- ---- ---- 338.20 +11.00 327.20 1915 ---- ---- ---- ---- 334.60 +11.00 323.60 1920 ---- ---- ---- ---- 331.00 +10.90 320.10 1925 ---- ---- ---- ---- 327.50 +10.80 316.70 1930 ---- ---- ---- ---- 324.00 +10.70 313.30 1935 ---- ---- ---- ---- 320.60 +10.70 309.90 1940 ---- ---- ---- ---- 317.10 +10.60 306.50 1945 ---- ---- ---- ---- 313.70 +10.60 303.10 1950 ---- ---- ---- ---- 310.40 +10.60 299.80 1955 ---- ---- ---- ---- 307.00 +10.40 296.60 1960 ---- ---- ---- ---- 303.70 +10.40 293.30 1965 ---- ---- ---- ---- 300.50 +10.40 290.10 1970 ---- ---- ---- ---- 297.30 +10.30 287.00 1975 ---- ---- ---- ---- 294.10 +10.30 283.80 1980 ---- ---- ---- ---- 290.90 +10.20 280.70 1985 ---- ---- ---- ---- 287.80 +10.10 277.70 1990 ---- ---- ---- ---- 284.70 +10.10 274.60 1995 ---- ---- ---- ---- 281.60 +9.90 271.70 2000 ---- ---- ---- ---- 278.60 +9.90 268.70 258 2005 ---- ---- ---- ---- 275.60 +9.80 265.80 2010 ---- ---- ---- ---- 272.70 +9.80 262.90 2015 ---- ---- ---- ---- 269.80 +9.80 260.00 2020 ---- ---- ---- ---- 266.90 +9.70 257.20 2025 ---- ---- ---- ---- 264.00 +9.50 254.50 2030 ---- ---- ---- ---- 261.20 +9.50 251.70 2035 ---- ---- ---- ---- 258.50 +9.50 249.00 2040 ---- ---- ---- ---- 255.70 +9.40 246.30 2045 ---- ---- ---- ---- 253.00 +9.30 243.70 2050 ---- ---- ---- ---- 250.40 +9.30 241.10 2055 ---- ---- ---- ---- 247.80 +9.20 238.60 2060 ---- ---- ---- ---- 245.20 +9.20 236.00 2065 ---- ---- ---- ---- 242.60 +9.00 233.60 2070 ---- ---- ---- ---- 240.10 +9.00 231.10 2075 ---- ---- ---- ---- 237.60 +8.90 228.70 2080 ---- ---- ---- ---- 235.20 +8.90 226.30 2085 ---- ---- ---- ---- 232.80 +8.80 224.00 2090 ---- ---- ---- ---- 230.40 +8.70 221.70 2095 ---- ---- ---- ---- 228.10 +8.70 219.40 2100 ---- ---- ---- ---- 225.80 +8.70 217.10 350 2105 ---- ---- ---- ---- 223.50 +8.60 214.90 2110 ---- ---- ---- ---- 221.20 +8.50 212.70 2115 ---- ---- ---- ---- 219.00 +8.40 210.60 2120 ---- ---- ---- ---- 216.90 +8.40 208.50 2125 ---- ---- ---- ---- 214.70 +8.30 206.40 2130 ---- ---- ---- ---- 212.60 +8.20 204.40 2135 ---- ---- ---- ---- 210.50 +8.20 202.30 2140 ---- ---- ---- ---- 208.50 +8.20 200.30 2145 ---- ---- ---- ---- 206.40 +8.00 198.40 2150 ---- ---- ---- ---- 204.40 +7.90 196.50 2155 ---- ---- ---- ---- 202.50 +7.90 194.60 2160 ---- ---- ---- ---- 200.50 +7.80 192.70 2165 ---- ---- ---- ---- 198.60 +7.80 190.80 2170 ---- ---- ---- ---- 196.80 +7.80 189.00 2175 ---- ---- ---- ---- 194.90 +7.70 187.20 2180 ---- ---- ---- ---- 193.10 +7.70 185.40 2185 ---- ---- ---- ---- 191.30 +7.60 183.70 2190 ---- ---- ---- ---- 189.50 +7.50 182.00 2195 ---- ---- ---- ---- 187.70 +7.40 180.30 2200 ---- ---- ---- ---- 186.00 +7.40 178.60 2205 ---- ---- ---- ---- 184.30 +7.40 176.90 2210 ---- ---- ---- ---- 182.60 +7.30 175.30 2215 ---- ---- ---- ---- 181.00 +7.30 173.70 2220 ---- ---- ---- ---- 179.30 +7.20 172.10 2225 ---- ---- ---- ---- 177.70 +7.10 170.60 2230 ---- ---- ---- ---- 176.10 +7.10 169.00 2235 ---- ---- ---- ---- 174.50 +7.00 167.50 2240 ---- ---- ---- ---- 173.00 +7.00 166.00 2245 ---- ---- ---- ---- 171.40 +6.90 164.50 2250 ---- ---- ---- ---- 169.90 +6.90 163.00 2255 ---- ---- ---- ---- 168.40 +6.80 161.60 2260 ---- ---- ---- ---- 166.90 +6.80 160.10 2265 ---- ---- ---- ---- 165.40 +6.70 158.70 2270 ---- ---- ---- ---- 164.00 +6.70 157.30 2275 ---- ---- ---- ---- 162.50 +6.60 155.90 2280 ---- ---- ---- ---- 161.10 +6.50 154.60 2285 ---- ---- ---- ---- 159.70 +6.50 153.20 2290 ---- ---- ---- ---- 158.30 +6.40 151.90 2295 ---- ---- ---- ---- 156.90 +6.40 150.50 2300 ---- ---- ---- ---- 155.60 +6.40 149.20 1 2305 ---- ---- ---- ---- 154.20 +6.30 147.90 2310 ---- ---- ---- ---- 152.90 +6.30 146.60 2315 ---- ---- ---- ---- 151.60 +6.30 145.30 2320 ---- ---- ---- ---- 150.30 +6.20 144.10 2325 ---- ---- ---- ---- 149.00 +6.20 142.80 2330 ---- ---- ---- ---- 147.70 +6.10 141.60 2335 ---- ---- ---- ---- 146.40 +6.00 140.40 2340 ---- ---- ---- ---- 145.10 +5.90 139.20 2345 ---- ---- ---- ---- 143.90 +5.90 138.00 2350 ---- ---- ---- ---- 142.70 +5.90 136.80 2355 ---- ---- ---- ---- 141.50 +5.90 135.60 2360 ---- ---- ---- ---- 140.30 +5.90 134.40 2365 ---- ---- ---- ---- 139.10 +5.80 133.30 2370 ---- ---- ---- ---- 137.90 +5.70 132.20 2375 ---- ---- ---- ---- 136.70 +5.70 131.00 2380 ---- ---- ---- ---- 135.50 +5.60 129.90 2385 ---- ---- ---- ---- 134.40 +5.60 128.80 2390 ---- ---- ---- ---- 133.20 +5.50 127.70 2395 ---- ---- ---- ---- 132.10 +5.50 126.60 2400 ---- ---- ---- ---- 131.00 +5.50 125.50 1 2410 ---- ---- ---- ---- 128.80 +5.40 123.40 2420 ---- ---- ---- ---- 126.60 +5.30 121.30 2425 ---- ---- ---- ---- 125.60 +5.30 120.30 2430 ---- ---- ---- ---- 124.50 +5.20 119.30 2440 ---- ---- ---- ---- 122.40 +5.10 117.30 2450 ---- ---- ---- ---- 120.40 +5.10 115.30 2460 ---- ---- ---- ---- 118.30 +5.00 113.30 2470 ---- ---- ---- ---- 116.30 +4.90 111.40 2475 ---- ---- ---- ---- 115.40 +4.90 110.50 2480 ---- ---- ---- ---- 114.40 +4.80 109.60 2490 ---- ---- ---- ---- 112.50 +4.80 107.70 2500 ---- ---- ---- ---- 110.60 +4.70 105.90 3261 2525 ---- ---- ---- ---- 106.00 +4.50 101.50 2550 ---- ---- ---- ---- 101.60 +4.30 97.30 2575 ---- ---- ---- ---- 97.40 +4.20 93.20 2600 ---- ---- ---- ---- 93.40 +4.00 89.40 2625 ---- ---- ---- ---- 89.50 +3.90 85.60 2650 ---- ---- ---- ---- 85.80 +3.70 82.10 2675 ---- ---- ---- ---- 82.30 +3.60 78.70 2700 ---- ---- ---- ---- 78.90 +3.50 75.40 3000 ---- ---- ---- ---- 48.00 +2.20 45.80 2838 3450 ---- ---- ---- ---- 25.70 +1.20 24.50 3475 ---- ---- ---- ---- 25.00 +1.20 23.80 3500 ---- ---- ---- ---- 24.20 +1.10 23.10 4 4000 ---- ---- ---- ---- 14.60 +.70 13.90 7 950 ---- ---- ---- ---- 1246.60 +14.60 1232.00 975 ---- ---- ---- ---- 1221.60 +14.60 1207.00 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 544.10 +12.80 531.30 1700 ---- ---- ---- ---- 521.90 +12.60 509.30 1725 ---- ---- ---- ---- 500.20 +12.50 487.70 1750 ---- ---- ---- ---- 478.90 +12.20 466.70 1775 ---- ---- ---- ---- 458.00 +11.90 446.10 1800 ---- ---- ---- ---- 437.70 +11.80 425.90 1825 ---- ---- ---- ---- 417.80 +11.50 406.30 1850 ---- ---- ---- ---- 398.30 +11.20 387.10 1860 ---- ---- ---- ---- 390.70 +11.10 379.60 1870 ---- ---- ---- ---- 383.10 +11.00 372.10 1875 ---- ---- ---- ---- 379.40 +11.00 368.40 1880 ---- ---- ---- ---- 375.70 +11.00 364.70 1890 ---- ---- ---- ---- 368.30 +10.90 357.40 1900 ---- ---- ---- ---- 361.00 +10.80 350.20 1910 ---- ---- ---- ---- 353.70 +10.60 343.10 1920 ---- ---- ---- ---- 346.60 +10.50 336.10 1930 ---- ---- ---- ---- 339.50 +10.40 329.10 1940 ---- ---- ---- ---- 332.60 +10.30 322.30 1950 ---- ---- ---- ---- 325.70 +10.20 315.50 1955 ---- ---- ---- ---- 322.30 +10.10 312.20 1960 ---- ---- ---- ---- 319.00 +10.10 308.90 1965 ---- ---- ---- ---- 315.70 +10.10 305.60 1970 ---- ---- ---- ---- 312.30 +9.90 302.40 1975 ---- ---- ---- ---- 309.10 +9.90 299.20 1980 ---- ---- ---- ---- 305.80 +9.80 296.00 1985 ---- ---- ---- ---- 302.60 +9.80 292.80 1990 ---- ---- ---- ---- 299.40 +9.70 289.70 1995 ---- ---- ---- ---- 296.30 +9.70 286.60 2000 ---- ---- ---- ---- 293.10 +9.60 283.50 2005 ---- ---- ---- ---- 290.00 +9.50 280.50 2010 ---- ---- ---- ---- 287.00 +9.50 277.50 2015 ---- ---- ---- ---- 284.00 +9.50 274.50 2020 ---- ---- ---- ---- 281.00 +9.40 271.60 2025 ---- ---- ---- ---- 278.00 +9.30 268.70 2030 ---- ---- ---- ---- 275.10 +9.30 265.80 2035 ---- ---- ---- ---- 272.20 +9.20 263.00 2040 ---- ---- ---- ---- 269.40 +9.20 260.20 2045 ---- ---- ---- ---- 266.50 +9.00 257.50 2050 ---- ---- ---- ---- 263.80 +9.10 254.70 2055 ---- ---- ---- ---- 261.00 +8.90 252.10 2060 ---- ---- ---- ---- 258.30 +8.90 249.40 2065 ---- ---- ---- ---- 255.70 +8.90 246.80 2070 ---- ---- ---- ---- 253.10 +8.80 244.30 2075 ---- ---- ---- ---- 250.50 +8.80 241.70 2080 ---- ---- ---- ---- 247.90 +8.60 239.30 2085 ---- ---- ---- ---- 245.40 +8.60 236.80 2090 ---- ---- ---- ---- 243.00 +8.60 234.40 2095 ---- ---- ---- ---- 240.50 +8.50 232.00 2100 ---- ---- ---- ---- 238.10 +8.40 229.70 2105 ---- ---- ---- ---- 235.80 +8.40 227.40 2110 ---- ---- ---- ---- 233.50 +8.30 225.20 2115 ---- ---- ---- ---- 231.20 +8.30 222.90 2120 ---- ---- ---- ---- 228.90 +8.20 220.70 2125 ---- ---- ---- ---- 226.70 +8.10 218.60 2130 ---- ---- ---- ---- 224.50 +8.00 216.50 2135 ---- ---- ---- ---- 222.40 +8.00 214.40 2140 ---- ---- ---- ---- 220.30 +8.00 212.30 2145 ---- ---- ---- ---- 218.20 +7.90 210.30 2150 ---- ---- ---- ---- 216.10 +7.80 208.30 2155 ---- ---- ---- ---- 214.10 +7.80 206.30 2160 ---- ---- ---- ---- 212.10 +7.70 204.40 2165 ---- ---- ---- ---- 210.20 +7.70 202.50 2170 ---- ---- ---- ---- 208.20 +7.60 200.60 2175 ---- ---- ---- ---- 206.30 +7.50 198.80 2180 ---- ---- ---- ---- 204.50 +7.50 197.00 2185 ---- ---- ---- ---- 202.60 +7.40 195.20 2190 ---- ---- ---- ---- 200.80 +7.40 193.40 2195 ---- ---- ---- ---- 199.00 +7.30 191.70 2200 ---- ---- ---- ---- 197.20 +7.20 190.00 2205 ---- ---- ---- ---- 195.50 +7.20 188.30 2210 ---- ---- ---- ---- 193.80 +7.20 186.60 2215 ---- ---- ---- ---- 192.10 +7.10 185.00 2220 ---- ---- ---- ---- 190.40 +7.10 183.30 2225 ---- ---- ---- ---- 188.80 +7.10 181.70 2230 ---- ---- ---- ---- 187.10 +6.90 180.20 2235 ---- ---- ---- ---- 185.50 +6.90 178.60 2240 ---- ---- ---- ---- 183.90 +6.80 177.10 2245 ---- ---- ---- ---- 182.40 +6.90 175.50 2250 ---- ---- ---- ---- 180.80 +6.80 174.00 2255 ---- ---- ---- ---- 179.30 +6.70 172.60 2260 ---- ---- ---- ---- 177.80 +6.70 171.10 2265 ---- ---- ---- ---- 176.30 +6.70 169.60 2270 ---- ---- ---- ---- 174.80 +6.60 168.20 2275 ---- ---- ---- ---- 173.30 +6.50 166.80 2280 ---- ---- ---- ---- 171.90 +6.50 165.40 2285 ---- ---- ---- ---- 170.40 +6.40 164.00 2290 ---- ---- ---- ---- 169.00 +6.40 162.60 2295 ---- ---- ---- ---- 167.60 +6.40 161.20 2300 ---- ---- ---- ---- 166.20 +6.30 159.90 2305 ---- ---- ---- ---- 164.80 +6.30 158.50 2310 ---- ---- ---- ---- 163.40 +6.20 157.20 2315 ---- ---- ---- ---- 162.10 +6.20 155.90 2320 ---- ---- ---- ---- 160.70 +6.10 154.60 2325 ---- ---- ---- ---- 159.40 +6.10 153.30 2330 ---- ---- ---- ---- 158.10 +6.10 152.00 2335 ---- ---- ---- ---- 156.70 +5.90 150.80 2340 ---- ---- ---- ---- 155.50 +6.00 149.50 2345 ---- ---- ---- ---- 154.20 +5.90 148.30 2350 ---- ---- ---- ---- 152.90 +5.80 147.10 2355 ---- ---- ---- ---- 151.60 +5.80 145.80 2360 ---- ---- ---- ---- 150.40 +5.80 144.60 2365 ---- ---- ---- ---- 149.20 +5.70 143.50 2370 ---- ---- ---- ---- 148.00 +5.70 142.30 2375 ---- ---- ---- ---- 146.70 +5.60 141.10 2380 ---- ---- ---- ---- 145.60 +5.60 140.00 2385 ---- ---- ---- ---- 144.40 +5.60 138.80 2390 ---- ---- ---- ---- 143.20 +5.50 137.70 2395 ---- ---- ---- ---- 142.00 ---- ---- 2400 ---- ---- ---- ---- 140.90 +5.40 135.50 2410 ---- ---- ---- ---- 138.60 +5.30 133.30 2420 ---- ---- ---- ---- 136.40 +5.20 131.20 2430 ---- ---- ---- ---- 134.30 +5.20 129.10 2440 ---- ---- ---- ---- 132.20 +5.10 127.10 2450 ---- ---- ---- ---- 130.10 +5.00 125.10 2460 ---- ---- ---- ---- 128.10 +5.00 123.10 2470 ---- ---- ---- ---- 126.10 +4.90 121.20 2475 ---- ---- ---- ---- 125.20 +4.90 120.30 2480 ---- ---- ---- ---- 124.20 +4.80 119.40 2490 ---- ---- ---- ---- 122.30 ---- ---- 2500 ---- ---- ---- ---- 120.50 +4.70 115.80 2525 ---- ---- ---- ---- 116.10 +4.60 111.50 2550 ---- ---- ---- ---- 111.90 +4.40 107.50 2575 ---- ---- ---- ---- 108.00 +4.30 103.70 2600 ---- ---- ---- ---- 104.30 +4.10 100.20 2625 ---- ---- ---- ---- 100.70 +3.90 96.80 2650 ---- ---- ---- ---- 97.40 +3.80 93.60 2675 ---- ---- ---- ---- 94.30 +3.80 90.50 2700 ---- ---- ---- ---- 91.30 ---- ---- OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1206.90 +13.30 1193.60 1050 ---- ---- ---- ---- 1181.90 +13.30 1168.60 1075 ---- ---- ---- ---- 1156.90 +13.30 1143.60 1100 ---- ---- ---- ---- 1131.90 +13.30 1118.60 1125 ---- ---- ---- ---- 1106.90 +13.30 1093.60 1150 ---- ---- ---- ---- 1081.90 +13.30 1068.60 1175 ---- ---- ---- ---- 1056.90 +13.30 1043.60 1200 ---- ---- ---- ---- 1031.90 +13.30 1018.60 1220 ---- ---- ---- ---- 1011.90 +13.30 998.60 1225 ---- ---- ---- ---- 1006.90 +13.30 993.60 1230 ---- ---- ---- ---- 1001.90 +13.30 988.60 1240 ---- ---- ---- ---- 991.90 +13.30 978.60 1250 ---- ---- ---- ---- 981.90 +13.30 968.60 1260 ---- ---- ---- ---- 971.90 +13.30 958.60 1270 ---- ---- ---- ---- 961.90 +13.30 948.60 1275 ---- ---- ---- ---- 956.90 +13.30 943.60 1280 ---- ---- ---- ---- 951.90 +13.30 938.60 1290 ---- ---- ---- ---- 941.90 +13.30 928.60 1300 ---- ---- ---- ---- 931.90 +13.30 918.60 1310 ---- ---- ---- ---- 921.90 +13.30 908.60 1315 ---- ---- ---- ---- 916.90 +13.30 903.60 1320 ---- ---- ---- ---- 911.90 +13.30 898.60 1325 ---- ---- ---- ---- 906.90 +13.30 893.60 1330 ---- ---- ---- ---- 901.90 +13.30 888.60 1335 ---- ---- ---- ---- 896.90 +13.30 883.60 1340 ---- ---- ---- ---- 891.90 +13.30 878.60 1345 ---- ---- ---- ---- 886.90 +13.30 873.60 1350 ---- ---- ---- ---- 881.90 +13.30 868.60 1355 ---- ---- ---- ---- 876.90 +13.30 863.60 1360 ---- ---- ---- ---- 871.90 +13.30 858.60 1365 ---- ---- ---- ---- 866.90 +13.30 853.60 1370 ---- ---- ---- ---- 861.90 +13.30 848.60 1375 ---- ---- ---- ---- 856.90 +13.30 843.60 1380 ---- ---- ---- ---- 851.90 +13.30 838.60 1385 ---- ---- ---- ---- 846.90 +13.30 833.60 1390 ---- ---- ---- ---- 841.90 +13.30 828.60 1395 ---- ---- ---- ---- 836.90 +13.30 823.60 1400 ---- ---- ---- ---- 831.90 +13.30 818.60 1405 ---- ---- ---- ---- 826.90 +13.20 813.70 1410 ---- ---- ---- ---- 821.90 +13.20 808.70 1415 ---- ---- ---- ---- 817.00 +13.20 803.80 1420 ---- ---- ---- ---- 812.00 +13.10 798.90 1425 ---- ---- ---- ---- 807.10 +13.20 793.90 1430 ---- ---- ---- ---- 802.20 +13.20 789.00 1435 ---- ---- ---- ---- 797.30 +13.10 784.20 1440 ---- ---- ---- ---- 792.40 +13.10 779.30 1445 ---- ---- ---- ---- 787.50 +13.10 774.40 1450 ---- ---- ---- ---- 782.60 +13.00 769.60 1455 ---- ---- ---- ---- 777.70 +12.90 764.80 1460 ---- ---- ---- ---- 772.90 +13.00 759.90 1465 ---- ---- ---- ---- 768.10 +13.00 755.10 1470 ---- ---- ---- ---- 763.20 +12.90 750.30 1475 ---- ---- ---- ---- 758.40 +12.80 745.60 1480 ---- ---- ---- ---- 753.60 +12.80 740.80 1485 ---- ---- ---- ---- 748.90 +12.90 736.00 1490 ---- ---- ---- ---- 744.10 +12.80 731.30 1495 ---- ---- ---- ---- 739.30 +12.70 726.60 1500 ---- ---- ---- ---- 734.60 +12.70 721.90 1505 ---- ---- ---- ---- 729.90 +12.70 717.20 1510 ---- ---- ---- ---- 725.10 +12.60 712.50 1515 ---- ---- ---- ---- 720.40 +12.60 707.80 1520 ---- ---- ---- ---- 715.70 +12.60 703.10 1525 ---- ---- ---- ---- 711.10 +12.60 698.50 1530 ---- ---- ---- ---- 706.40 +12.60 693.80 1535 ---- ---- ---- ---- 701.70 +12.50 689.20 1540 ---- ---- ---- ---- 697.10 +12.50 684.60 1545 ---- ---- ---- ---- 692.50 +12.50 680.00 1550 ---- ---- ---- ---- 687.80 +12.40 675.40 1555 ---- ---- ---- ---- 683.20 +12.40 670.80 1560 ---- ---- ---- ---- 678.60 +12.40 666.20 1565 ---- ---- ---- ---- 674.00 +12.30 661.70 1570 ---- ---- ---- ---- 669.50 +12.40 657.10 1575 ---- ---- ---- ---- 664.90 +12.30 652.60 1580 ---- ---- ---- ---- 660.30 +12.30 648.00 1585 ---- ---- ---- ---- 655.80 +12.30 643.50 1590 ---- ---- ---- ---- 651.30 +12.30 639.00 1595 ---- ---- ---- ---- 646.70 +12.20 634.50 1600 ---- ---- ---- ---- 642.20 +12.10 630.10 1605 ---- ---- ---- ---- 637.70 +12.10 625.60 1610 ---- ---- ---- ---- 633.20 +12.10 621.10 1615 ---- ---- ---- ---- 628.80 +12.10 616.70 1620 ---- ---- ---- ---- 624.30 +12.10 612.20 1625 ---- ---- ---- ---- 619.80 +12.00 607.80 1630 ---- ---- ---- ---- 615.40 +12.00 603.40 1635 ---- ---- ---- ---- 611.00 +12.00 599.00 1640 ---- ---- ---- ---- 606.50 +11.90 594.60 1645 ---- ---- ---- ---- 602.10 +11.90 590.20 1650 ---- ---- ---- ---- 597.70 +11.90 585.80 1655 ---- ---- ---- ---- 593.30 +11.80 581.50 1660 ---- ---- ---- ---- 588.90 +11.80 577.10 1665 ---- ---- ---- ---- 584.50 +11.70 572.80 1670 ---- ---- ---- ---- 580.20 +11.80 568.40 1675 ---- ---- ---- ---- 575.80 +11.70 564.10 1680 ---- ---- ---- ---- 571.50 +11.70 559.80 1685 ---- ---- ---- ---- 567.10 +11.60 555.50 1690 ---- ---- ---- ---- 562.80 +11.60 551.20 1695 ---- ---- ---- ---- 558.50 +11.60 546.90 1700 ---- ---- ---- ---- 554.10 +11.50 542.60 1705 ---- ---- ---- ---- 549.80 +11.50 538.30 1710 ---- ---- ---- ---- 545.50 +11.50 534.00 1715 ---- ---- ---- ---- 541.20 +11.40 529.80 1720 ---- ---- ---- ---- 537.00 +11.50 525.50 1725 ---- ---- ---- ---- 532.70 +11.40 521.30 1730 ---- ---- ---- ---- 528.40 +11.40 517.00 1735 ---- ---- ---- ---- 524.20 +11.40 512.80 1740 ---- ---- ---- ---- 519.90 +11.30 508.60 1745 ---- ---- ---- ---- 515.70 +11.30 504.40 1750 ---- ---- ---- ---- 511.50 +11.30 500.20 1755 ---- ---- ---- ---- 507.20 +11.20 496.00 1760 ---- ---- ---- ---- 503.00 +11.10 491.90 1765 ---- ---- ---- ---- 498.80 +11.10 487.70 1770 ---- ---- ---- ---- 494.70 +11.10 483.60 1775 ---- ---- ---- ---- 490.50 +11.10 479.40 1780 ---- ---- ---- ---- 486.30 +11.00 475.30 1785 ---- ---- ---- ---- 482.20 +11.00 471.20 1790 ---- ---- ---- ---- 478.10 +11.00 467.10 1795 ---- ---- ---- ---- 474.00 +11.00 463.00 1800 ---- ---- ---- ---- 469.90 +10.90 459.00 1805 ---- ---- ---- ---- 465.80 +10.90 454.90 1810 ---- ---- ---- ---- 461.70 +10.80 450.90 1815 ---- ---- ---- ---- 457.70 +10.80 446.90 1820 ---- ---- ---- ---- 453.60 +10.70 442.90 1825 ---- ---- ---- ---- 449.60 +10.70 438.90 1830 ---- ---- ---- ---- 445.60 +10.70 434.90 1835 ---- ---- ---- ---- 441.60 +10.60 431.00 1840 ---- ---- ---- ---- 437.70 +10.60 427.10 1845 ---- ---- ---- ---- 433.70 +10.50 423.20 1850 ---- ---- ---- ---- 429.80 +10.50 419.30 1855 ---- ---- ---- ---- 425.90 +10.50 415.40 1860 ---- ---- ---- ---- 422.00 +10.40 411.60 1865 ---- ---- ---- ---- 418.20 +10.40 407.80 1870 ---- ---- ---- ---- 414.30 +10.30 404.00 1875 ---- ---- ---- ---- 410.50 +10.30 400.20 1880 ---- ---- ---- ---- 406.70 +10.20 396.50 1885 ---- ---- ---- ---- 403.00 +10.30 392.70 1890 ---- ---- ---- ---- 399.20 +10.10 389.10 1895 ---- ---- ---- ---- 395.50 +10.10 385.40 1900 ---- ---- ---- ---- 391.90 +10.10 381.80 1905 ---- ---- ---- ---- 388.20 +10.10 378.10 1910 ---- ---- ---- ---- 384.60 +10.00 374.60 1915 ---- ---- ---- ---- 381.00 +10.00 371.00 1920 ---- ---- ---- ---- 377.40 +9.90 367.50 1925 ---- ---- ---- ---- 373.90 +9.90 364.00 1930 ---- ---- ---- ---- 370.40 +9.80 360.60 1935 ---- ---- ---- ---- 366.90 +9.80 357.10 1940 ---- ---- ---- ---- 363.50 +9.70 353.80 1945 ---- ---- ---- ---- 360.10 +9.70 350.40 1950 ---- ---- ---- ---- 356.70 +9.60 347.10 1955 ---- ---- ---- ---- 353.40 +9.60 343.80 1960 ---- ---- ---- ---- 350.10 +9.60 340.50 1965 ---- ---- ---- ---- 346.80 +9.50 337.30 1970 ---- ---- ---- ---- 343.50 +9.40 334.10 1975 ---- ---- ---- ---- 340.30 +9.40 330.90 1980 ---- ---- ---- ---- 337.10 +9.30 327.80 1985 ---- ---- ---- ---- 334.00 +9.30 324.70 1990 ---- ---- ---- ---- 330.90 +9.30 321.60 1995 ---- ---- ---- ---- 327.80 +9.20 318.60 2000 ---- ---- ---- ---- 324.70 +9.10 315.60 2005 ---- ---- ---- ---- 321.70 +9.10 312.60 2010 ---- ---- ---- ---- 318.70 +9.00 309.70 2015 ---- ---- ---- ---- 315.80 +9.00 306.80 2020 ---- ---- ---- ---- 312.90 +9.00 303.90 2025 ---- ---- ---- ---- 310.00 +8.90 301.10 2030 ---- ---- ---- ---- 307.10 +8.80 298.30 2035 ---- ---- ---- ---- 304.30 +8.80 295.50 2040 ---- ---- ---- ---- 301.50 +8.70 292.80 2045 ---- ---- ---- ---- 298.80 +8.70 290.10 2050 ---- ---- ---- ---- 296.10 +8.70 287.40 2055 ---- ---- ---- ---- 293.40 +8.60 284.80 2060 ---- ---- ---- ---- 290.70 +8.50 282.20 2065 ---- ---- ---- ---- 288.10 +8.50 279.60 2070 ---- ---- ---- ---- 285.50 +8.40 277.10 2075 ---- ---- ---- ---- 283.00 +8.40 274.60 2080 ---- ---- ---- ---- 280.50 +8.40 272.10 2085 ---- ---- ---- ---- 278.00 +8.30 269.70 2090 ---- ---- ---- ---- 275.50 +8.20 267.30 2095 ---- ---- ---- ---- 273.10 +8.20 264.90 2100 ---- ---- ---- ---- 270.70 +8.10 262.60 2105 ---- ---- ---- ---- 268.40 +8.10 260.30 2110 ---- ---- ---- ---- 266.10 +8.10 258.00 2115 ---- ---- ---- ---- 263.80 +8.00 255.80 2120 ---- ---- ---- ---- 261.50 +7.90 253.60 2125 ---- ---- ---- ---- 259.30 +7.90 251.40 2130 ---- ---- ---- ---- 257.10 +7.80 249.30 2135 ---- ---- ---- ---- 255.00 +7.80 247.20 2140 ---- ---- ---- ---- 252.80 +7.70 245.10 2145 ---- ---- ---- ---- 250.70 +7.70 243.00 2150 ---- ---- ---- ---- 248.70 +7.70 241.00 2155 ---- ---- ---- ---- 246.60 +7.60 239.00 2160 ---- ---- ---- ---- 244.60 +7.60 237.00 2165 ---- ---- ---- ---- 242.60 +7.50 235.10 2170 ---- ---- ---- ---- 240.70 +7.50 233.20 2175 ---- ---- ---- ---- 238.70 +7.40 231.30 2180 ---- ---- ---- ---- 236.80 +7.30 229.50 2185 ---- ---- ---- ---- 234.90 +7.30 227.60 2190 ---- ---- ---- ---- 233.10 +7.30 225.80 2195 ---- ---- ---- ---- 231.30 +7.30 224.00 2200 ---- ---- ---- ---- 229.50 +7.20 222.30 2205 ---- ---- ---- ---- 227.70 +7.10 220.60 2210 ---- ---- ---- ---- 226.00 +7.10 218.90 2215 ---- ---- ---- ---- 224.20 +7.00 217.20 2220 ---- ---- ---- ---- 222.50 +7.00 215.50 2225 ---- ---- ---- ---- 220.80 +6.90 213.90 2230 ---- ---- ---- ---- 219.20 +6.90 212.30 2235 ---- ---- ---- ---- 217.60 +6.90 210.70 2240 ---- ---- ---- ---- 215.90 +6.80 209.10 2245 ---- ---- ---- ---- 214.40 +6.80 207.60 2250 ---- ---- ---- ---- 212.80 +6.70 206.10 2255 ---- ---- ---- ---- 211.20 +6.70 204.50 2260 ---- ---- ---- ---- 209.70 +6.60 203.10 2265 ---- ---- ---- ---- 208.20 +6.60 201.60 2270 ---- ---- ---- ---- 206.70 +6.60 200.10 2275 ---- ---- ---- ---- 205.20 +6.50 198.70 2280 ---- ---- ---- ---- 203.80 +6.50 197.30 2285 ---- ---- ---- ---- 202.30 +6.40 195.90 2290 ---- ---- ---- ---- 200.90 +6.40 194.50 2295 ---- ---- ---- ---- 199.50 +6.30 193.20 2300 ---- ---- ---- ---- 198.10 +6.30 191.80 2305 ---- ---- ---- ---- 196.80 +6.30 190.50 2310 ---- ---- ---- ---- 195.40 +6.20 189.20 2315 ---- ---- ---- ---- 194.10 +6.20 187.90 2320 ---- ---- ---- ---- 192.70 +6.10 186.60 2325 ---- ---- ---- ---- 191.40 +6.10 185.30 2330 ---- ---- ---- ---- 190.10 +6.10 184.00 2335 ---- ---- ---- ---- 188.90 +6.10 182.80 2340 ---- ---- ---- ---- 187.60 +6.00 181.60 2345 ---- ---- ---- ---- 186.30 +6.00 180.30 2350 ---- ---- ---- ---- 185.10 +6.00 179.10 2355 ---- ---- ---- ---- 183.90 +5.90 178.00 2360 ---- ---- ---- ---- 182.60 +5.80 176.80 2365 ---- ---- ---- ---- 181.40 +5.80 175.60 2370 ---- ---- ---- ---- 180.30 +5.80 174.50 2375 ---- ---- ---- ---- 179.10 +5.80 173.30 2380 ---- ---- ---- ---- 177.90 +5.70 172.20 2385 ---- ---- ---- ---- 176.80 +5.70 171.10 2390 ---- ---- ---- ---- 175.60 +5.60 170.00 2395 ---- ---- ---- ---- 174.50 +5.60 168.90 2400 ---- ---- ---- ---- 173.40 +5.60 167.80 2405 ---- ---- ---- ---- 172.30 +5.50 166.80 2410 ---- ---- ---- ---- 171.20 +5.50 165.70 2415 ---- ---- ---- ---- 170.20 +5.50 164.70 2420 ---- ---- ---- ---- 169.10 +5.50 163.60 2425 ---- ---- ---- ---- 168.00 +5.40 162.60 2430 ---- ---- ---- ---- 167.00 +5.40 161.60 2435 ---- ---- ---- ---- 166.00 +5.40 160.60 2440 ---- ---- ---- ---- 165.00 +5.40 159.60 2450 ---- ---- ---- ---- 163.00 +5.30 157.70 2460 ---- ---- ---- ---- 161.00 +5.20 155.80 2470 ---- ---- ---- ---- 159.10 +5.10 154.00 2475 ---- ---- ---- ---- 158.20 +5.20 153.00 2480 ---- ---- ---- ---- 157.20 +5.10 152.10 2490 ---- ---- ---- ---- 155.40 +5.00 150.40 2500 ---- ---- ---- ---- 153.60 +5.00 148.60 2510 ---- ---- ---- ---- 151.90 +5.00 146.90 2520 ---- ---- ---- ---- 150.10 +4.80 145.30 2525 ---- ---- ---- ---- 149.30 +4.80 144.50 2530 ---- ---- ---- ---- 148.50 +4.80 143.70 2550 ---- ---- ---- ---- 145.20 +4.70 140.50 2575 ---- ---- ---- ---- 141.40 +4.60 136.80 2600 ---- ---- ---- ---- 137.70 +4.40 133.30 2625 ---- ---- ---- ---- 134.20 +4.30 129.90 2650 ---- ---- ---- ---- 131.00 +4.30 126.70 2675 ---- ---- ---- ---- 127.80 +4.10 123.70 2700 ---- ---- ---- ---- 124.90 +4.00 120.90 2725 ---- ---- ---- ---- 122.10 +3.90 118.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1183.10 +13.30 1169.80 1100 ---- ---- ---- ---- 1158.10 +13.30 1144.80 1125 ---- ---- ---- ---- 1133.10 +13.30 1119.80 1150 ---- ---- ---- ---- 1108.10 +13.30 1094.80 1175 ---- ---- ---- ---- 1083.10 +13.30 1069.80 1200 ---- ---- ---- ---- 1058.10 +13.30 1044.80 1225 ---- ---- ---- ---- 1033.10 +13.30 1019.80 1250 ---- ---- ---- ---- 1008.10 +13.30 994.80 1270 ---- ---- ---- ---- 988.10 +13.30 974.80 1275 ---- ---- ---- ---- 983.10 +13.30 969.80 1280 ---- ---- ---- ---- 978.10 +13.30 964.80 1290 ---- ---- ---- ---- 968.10 +13.30 954.80 1300 ---- ---- ---- ---- 958.10 +13.30 944.80 1310 ---- ---- ---- ---- 948.10 +13.30 934.80 1320 ---- ---- ---- ---- 938.10 +13.30 924.80 1325 ---- ---- ---- ---- 933.10 +13.30 919.80 1330 ---- ---- ---- ---- 928.10 +13.30 914.80 1340 ---- ---- ---- ---- 918.10 +13.30 904.80 1350 ---- ---- ---- ---- 908.10 +13.20 894.90 1360 ---- ---- ---- ---- 898.20 +13.20 885.00 1370 ---- ---- ---- ---- 888.30 +13.10 875.20 1375 ---- ---- ---- ---- 883.40 +13.10 870.30 1380 ---- ---- ---- ---- 878.50 +13.10 865.40 1385 ---- ---- ---- ---- 873.70 +13.10 860.60 1390 ---- ---- ---- ---- 868.80 +13.10 855.70 1395 ---- ---- ---- ---- 863.90 +13.00 850.90 1400 ---- ---- ---- ---- 859.10 +13.00 846.10 1405 ---- ---- ---- ---- 854.20 +12.90 841.30 1410 ---- ---- ---- ---- 849.40 +12.90 836.50 1415 ---- ---- ---- ---- 844.60 +12.90 831.70 1420 ---- ---- ---- ---- 839.80 +12.90 826.90 1425 ---- ---- ---- ---- 835.00 +12.80 822.20 1430 ---- ---- ---- ---- 830.30 +12.90 817.40 1435 ---- ---- ---- ---- 825.50 +12.80 812.70 1440 ---- ---- ---- ---- 820.80 +12.80 808.00 1445 ---- ---- ---- ---- 816.00 +12.70 803.30 1450 ---- ---- ---- ---- 811.30 +12.70 798.60 1455 ---- ---- ---- ---- 806.60 +12.70 793.90 1460 ---- ---- ---- ---- 801.90 +12.70 789.20 1465 ---- ---- ---- ---- 797.20 +12.70 784.50 1470 ---- ---- ---- ---- 792.50 +12.60 779.90 1475 ---- ---- ---- ---- 787.90 +12.60 775.30 1480 ---- ---- ---- ---- 783.20 +12.60 770.60 1485 ---- ---- ---- ---- 778.60 +12.60 766.00 1490 ---- ---- ---- ---- 774.00 +12.60 761.40 1495 ---- ---- ---- ---- 769.40 +12.60 756.80 1500 ---- ---- ---- ---- 764.80 +12.50 752.30 1505 ---- ---- ---- ---- 760.20 +12.50 747.70 1510 ---- ---- ---- ---- 755.60 +12.40 743.20 1515 ---- ---- ---- ---- 751.00 +12.40 738.60 1520 ---- ---- ---- ---- 746.50 +12.40 734.10 1525 ---- ---- ---- ---- 741.90 +12.30 729.60 1530 ---- ---- ---- ---- 737.40 +12.30 725.10 1535 ---- ---- ---- ---- 732.90 +12.30 720.60 1540 ---- ---- ---- ---- 728.40 +12.30 716.10 1545 ---- ---- ---- ---- 723.90 +12.30 711.60 1550 ---- ---- ---- ---- 719.40 +12.20 707.20 1555 ---- ---- ---- ---- 714.90 +12.20 702.70 1560 ---- ---- ---- ---- 710.50 +12.20 698.30 1565 ---- ---- ---- ---- 706.00 +12.10 693.90 1570 ---- ---- ---- ---- 701.60 +12.20 689.40 1575 ---- ---- ---- ---- 697.10 +12.10 685.00 1580 ---- ---- ---- ---- 692.70 +12.10 680.60 1585 ---- ---- ---- ---- 688.30 +12.00 676.30 1590 ---- ---- ---- ---- 683.90 +12.00 671.90 1595 ---- ---- ---- ---- 679.50 +12.00 667.50 1600 ---- ---- ---- ---- 675.10 +11.90 663.20 1605 ---- ---- ---- ---- 670.80 +12.00 658.80 1610 ---- ---- ---- ---- 666.40 +11.90 654.50 1615 ---- ---- ---- ---- 662.10 +11.90 650.20 1620 ---- ---- ---- ---- 657.70 +11.80 645.90 1625 ---- ---- ---- ---- 653.40 +11.80 641.60 1630 ---- ---- ---- ---- 649.10 +11.80 637.30 1635 ---- ---- ---- ---- 644.80 +11.80 633.00 1640 ---- ---- ---- ---- 640.50 +11.80 628.70 1645 ---- ---- ---- ---- 636.20 +11.70 624.50 1650 ---- ---- ---- ---- 631.90 +11.70 620.20 1655 ---- ---- ---- ---- 627.60 +11.60 616.00 1660 ---- ---- ---- ---- 623.40 +11.70 611.70 1665 ---- ---- ---- ---- 619.10 +11.60 607.50 1670 ---- ---- ---- ---- 614.90 +11.60 603.30 1675 ---- ---- ---- ---- 610.60 +11.50 599.10 1680 ---- ---- ---- ---- 606.40 +11.50 594.90 1685 ---- ---- ---- ---- 602.20 +11.50 590.70 1690 ---- ---- ---- ---- 598.00 +11.50 586.50 1695 ---- ---- ---- ---- 593.80 +11.50 582.30 1700 ---- ---- ---- ---- 589.60 +11.40 578.20 1705 ---- ---- ---- ---- 585.40 +11.40 574.00 1710 ---- ---- ---- ---- 581.20 +11.30 569.90 1715 ---- ---- ---- ---- 577.00 +11.30 565.70 1720 ---- ---- ---- ---- 572.80 +11.20 561.60 1725 ---- ---- ---- ---- 568.70 +11.30 557.40 1730 ---- ---- ---- ---- 564.50 +11.20 553.30 1735 ---- ---- ---- ---- 560.40 +11.20 549.20 1740 ---- ---- ---- ---- 556.20 +11.10 545.10 1745 ---- ---- ---- ---- 552.10 +11.10 541.00 1750 ---- ---- ---- ---- 548.00 +11.10 536.90 1755 ---- ---- ---- ---- 543.90 +11.10 532.80 1760 ---- ---- ---- ---- 539.70 +11.00 528.70 1765 ---- ---- ---- ---- 535.60 +10.90 524.70 1770 ---- ---- ---- ---- 531.50 +10.90 520.60 1775 ---- ---- ---- ---- 527.50 +11.00 516.50 1780 ---- ---- ---- ---- 523.40 +10.90 512.50 1785 ---- ---- ---- ---- 519.30 +10.80 508.50 1790 ---- ---- ---- ---- 515.30 +10.90 504.40 1795 ---- ---- ---- ---- 511.20 +10.80 500.40 1800 ---- ---- ---- ---- 507.20 +10.80 496.40 1805 ---- ---- ---- ---- 503.20 +10.70 492.50 1810 ---- ---- ---- ---- 499.20 +10.70 488.50 1815 ---- ---- ---- ---- 495.20 +10.70 484.50 1820 ---- ---- ---- ---- 491.20 +10.60 480.60 1825 ---- ---- ---- ---- 487.20 +10.50 476.70 1830 ---- ---- ---- ---- 483.30 +10.60 472.70 1835 ---- ---- ---- ---- 479.40 +10.60 468.80 1840 ---- ---- ---- ---- 475.40 +10.40 465.00 1845 ---- ---- ---- ---- 471.50 +10.40 461.10 1850 ---- ---- ---- ---- 467.70 +10.50 457.20 1855 ---- ---- ---- ---- 463.80 +10.40 453.40 1860 ---- ---- ---- ---- 460.00 +10.40 449.60 1865 ---- ---- ---- ---- 456.10 +10.30 445.80 1870 ---- ---- ---- ---- 452.30 +10.30 442.00 1875 ---- ---- ---- ---- 448.50 +10.20 438.30 1880 ---- ---- ---- ---- 444.80 +10.20 434.60 1885 ---- ---- ---- ---- 441.00 +10.10 430.90 1890 ---- ---- ---- ---- 437.30 +10.10 427.20 1895 ---- ---- ---- ---- 433.60 +10.10 423.50 1900 ---- ---- ---- ---- 429.90 +10.00 419.90 1905 ---- ---- ---- ---- 426.30 +10.00 416.30 1910 ---- ---- ---- ---- 422.70 +10.00 412.70 1915 ---- ---- ---- ---- 419.10 +10.00 409.10 1920 ---- ---- ---- ---- 415.50 +9.90 405.60 1925 ---- ---- ---- ---- 412.00 +9.90 402.10 1930 ---- ---- ---- ---- 408.50 +9.80 398.70 1935 ---- ---- ---- ---- 405.00 +9.80 395.20 1940 ---- ---- ---- ---- 401.50 +9.70 391.80 1945 ---- ---- ---- ---- 398.10 +9.70 388.40 1950 ---- ---- ---- ---- 394.70 +9.60 385.10 1955 ---- ---- ---- ---- 391.40 +9.60 381.80 1960 ---- ---- ---- ---- 388.10 +9.60 378.50 1965 ---- ---- ---- ---- 384.80 +9.50 375.30 1970 ---- ---- ---- ---- 381.50 +9.50 372.00 1975 ---- ---- ---- ---- 378.30 +9.40 368.90 1980 ---- ---- ---- ---- 375.10 +9.40 365.70 1985 ---- ---- ---- ---- 371.90 +9.30 362.60 1990 ---- ---- ---- ---- 368.80 +9.30 359.50 1995 ---- ---- ---- ---- 365.70 +9.30 356.40 2000 ---- ---- ---- ---- 362.60 +9.20 353.40 2005 ---- ---- ---- ---- 359.60 +9.20 350.40 2010 ---- ---- ---- ---- 356.60 +9.10 347.50 2015 ---- ---- ---- ---- 353.70 +9.10 344.60 2020 ---- ---- ---- ---- 350.70 +9.00 341.70 2025 ---- ---- ---- ---- 347.80 +9.00 338.80 2030 ---- ---- ---- ---- 345.00 +9.00 336.00 2035 ---- ---- ---- ---- 342.10 +8.90 333.20 2040 ---- ---- ---- ---- 339.30 +8.80 330.50 2045 ---- ---- ---- ---- 336.60 +8.80 327.80 2050 ---- ---- ---- ---- 333.80 +8.70 325.10 2055 ---- ---- ---- ---- 331.20 +8.80 322.40 2060 ---- ---- ---- ---- 328.50 +8.70 319.80 2065 ---- ---- ---- ---- 325.90 +8.70 317.20 2070 ---- ---- ---- ---- 323.30 +8.60 314.70 2075 ---- ---- ---- ---- 320.70 +8.50 312.20 2080 ---- ---- ---- ---- 318.20 +8.50 309.70 2085 ---- ---- ---- ---- 315.70 +8.40 307.30 2090 ---- ---- ---- ---- 313.30 +8.50 304.80 2095 ---- ---- ---- ---- 310.80 +8.30 302.50 2100 ---- ---- ---- ---- 308.40 +8.30 300.10 2105 ---- ---- ---- ---- 306.10 +8.30 297.80 2110 ---- ---- ---- ---- 303.80 +8.30 295.50 2115 ---- ---- ---- ---- 301.50 +8.20 293.30 2120 ---- ---- ---- ---- 299.20 +8.10 291.10 2125 ---- ---- ---- ---- 297.00 +8.10 288.90 2130 ---- ---- ---- ---- 294.80 +8.00 286.80 2135 ---- ---- ---- ---- 292.70 +8.00 284.70 2140 ---- ---- ---- ---- 290.50 +7.90 282.60 2145 ---- ---- ---- ---- 288.50 +8.00 280.50 2150 ---- ---- ---- ---- 286.40 +7.90 278.50 2155 ---- ---- ---- ---- 284.40 +7.90 276.50 2160 ---- ---- ---- ---- 282.40 +7.80 274.60 2165 ---- ---- ---- ---- 280.40 +7.80 272.60 2170 ---- ---- ---- ---- 278.40 +7.70 270.70 2175 ---- ---- ---- ---- 276.50 +7.60 268.90 2180 ---- ---- ---- ---- 274.60 +7.60 267.00 2185 ---- ---- ---- ---- 272.80 +7.60 265.20 2190 ---- ---- ---- ---- 271.00 +7.60 263.40 2195 ---- ---- ---- ---- 269.10 +7.50 261.60 2200 ---- ---- ---- ---- 267.40 +7.50 259.90 2205 ---- ---- ---- ---- 265.60 +7.40 258.20 2210 ---- ---- ---- ---- 263.90 +7.40 256.50 2215 ---- ---- ---- ---- 262.20 +7.40 254.80 2220 ---- ---- ---- ---- 260.50 +7.30 253.20 2225 ---- ---- ---- ---- 258.80 +7.20 251.60 2230 ---- ---- ---- ---- 257.20 +7.20 250.00 2235 ---- ---- ---- ---- 255.60 +7.20 248.40 2240 ---- ---- ---- ---- 254.00 +7.20 246.80 2245 ---- ---- ---- ---- 252.40 +7.10 245.30 2250 ---- ---- ---- ---- 250.80 +7.00 243.80 2255 ---- ---- ---- ---- 249.30 +7.00 242.30 2260 ---- ---- ---- ---- 247.80 +7.00 240.80 2265 ---- ---- ---- ---- 246.30 +6.90 239.40 2270 ---- ---- ---- ---- 244.80 +6.90 237.90 2275 ---- ---- ---- ---- 243.40 +6.90 236.50 2280 ---- ---- ---- ---- 241.90 +6.80 235.10 2285 ---- ---- ---- ---- 240.50 +6.80 233.70 2290 ---- ---- ---- ---- 239.10 +6.80 232.30 2295 ---- ---- ---- ---- 237.70 +6.80 230.90 2300 ---- ---- ---- ---- 236.30 +6.70 229.60 2305 ---- ---- ---- ---- 234.90 +6.60 228.30 2310 ---- ---- ---- ---- 233.50 +6.60 226.90 2315 ---- ---- ---- ---- 232.20 +6.60 225.60 2320 ---- ---- ---- ---- 230.90 +6.60 224.30 2325 ---- ---- ---- ---- 229.50 +6.50 223.00 2330 ---- ---- ---- ---- 228.20 +6.40 221.80 2335 ---- ---- ---- ---- 226.90 +6.40 220.50 2340 ---- ---- ---- ---- 225.60 +6.40 219.20 2345 ---- ---- ---- ---- 224.40 +6.40 218.00 2350 ---- ---- ---- ---- 223.10 +6.40 216.70 2355 ---- ---- ---- ---- 221.80 +6.30 215.50 2360 ---- ---- ---- ---- 220.60 +6.30 214.30 2365 ---- ---- ---- ---- 219.30 +6.20 213.10 2370 ---- ---- ---- ---- 218.10 +6.20 211.90 2375 ---- ---- ---- ---- 216.90 +6.20 210.70 2380 ---- ---- ---- ---- 215.60 +6.10 209.50 2385 ---- ---- ---- ---- 214.40 +6.10 208.30 2390 ---- ---- ---- ---- 213.20 +6.00 207.20 2395 ---- ---- ---- ---- 212.10 +6.10 206.00 2400 ---- ---- ---- ---- 210.90 +6.00 204.90 2405 ---- ---- ---- ---- 209.70 +6.00 203.70 2410 ---- ---- ---- ---- 208.60 +6.00 202.60 2415 ---- ---- ---- ---- 207.40 +5.90 201.50 2420 ---- ---- ---- ---- 206.30 +5.90 200.40 2425 ---- ---- ---- ---- 205.20 +5.90 199.30 2430 ---- ---- ---- ---- 204.00 +5.80 198.20 2435 ---- ---- ---- ---- 202.90 +5.80 197.10 2440 ---- ---- ---- ---- 201.80 +5.70 196.10 2445 ---- ---- ---- ---- 200.80 +5.80 195.00 2450 ---- ---- ---- ---- 199.70 +5.70 194.00 2455 ---- ---- ---- ---- 198.60 +5.70 192.90 2460 ---- ---- ---- ---- 197.50 +5.60 191.90 2470 ---- ---- ---- ---- 195.50 +5.60 189.90 2475 ---- ---- ---- ---- 194.40 +5.60 188.80 2480 ---- ---- ---- ---- 193.40 +5.50 187.90 2490 ---- ---- ---- ---- 191.40 +5.50 185.90 2500 ---- ---- ---- ---- 189.40 +5.40 184.00 2510 ---- ---- ---- ---- 187.50 +5.40 182.10 2520 ---- ---- ---- ---- 185.60 +5.30 180.30 2525 ---- ---- ---- ---- 184.70 +5.30 179.40 2530 ---- ---- ---- ---- 183.70 +5.20 178.50 2540 ---- ---- ---- ---- 181.90 +5.20 176.70 2550 ---- ---- ---- ---- 180.10 +5.20 174.90 2560 ---- ---- ---- ---- 178.40 +5.20 173.20 2575 ---- ---- ---- ---- 175.80 +5.10 170.70 2600 ---- ---- ---- ---- 171.70 +4.90 166.80 2625 ---- ---- ---- ---- 167.80 +4.90 162.90 2650 ---- ---- ---- ---- 164.00 +4.70 159.30 2675 ---- ---- ---- ---- 160.50 +4.60 155.90 2700 ---- ---- ---- ---- 157.10 +4.50 152.60 2725 ---- ---- ---- ---- 153.80 +4.40 149.40 2750 ---- ---- ---- ---- 150.80 +4.40 146.40 3500 ---- ---- ---- ---- 102.30 +2.70 99.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 948.10 +13.10 935.00 1350 ---- ---- ---- ---- 923.80 +13.00 910.80 1375 ---- ---- ---- ---- 899.90 +12.90 887.00 1400 ---- ---- ---- ---- 876.30 +12.80 863.50 1425 ---- ---- ---- ---- 853.00 +12.70 840.30 1450 ---- ---- ---- ---- 829.90 +12.50 817.40 1475 ---- ---- ---- ---- 807.20 +12.40 794.80 1500 ---- ---- ---- ---- 784.80 +12.30 772.50 1520 ---- ---- ---- ---- 767.00 +12.20 754.80 1525 ---- ---- ---- ---- 762.60 +12.20 750.40 1530 ---- ---- ---- ---- 758.20 +12.10 746.10 1540 ---- ---- ---- ---- 749.40 +12.00 737.40 1550 ---- ---- ---- ---- 740.70 +12.00 728.70 1560 ---- ---- ---- ---- 732.00 +11.90 720.10 1570 ---- ---- ---- ---- 723.40 +11.90 711.50 1575 ---- ---- ---- ---- 719.10 +11.90 707.20 1580 ---- ---- ---- ---- 714.80 +11.90 702.90 1590 ---- ---- ---- ---- 706.20 +11.80 694.40 1600 ---- ---- ---- ---- 697.70 +11.70 686.00 1610 ---- ---- ---- ---- 689.20 +11.70 677.50 1615 ---- ---- ---- ---- 685.00 +11.70 673.30 1620 ---- ---- ---- ---- 680.80 +11.60 669.20 1625 ---- ---- ---- ---- 676.60 +11.60 665.00 1630 ---- ---- ---- ---- 672.40 +11.60 660.80 1635 ---- ---- ---- ---- 668.20 +11.60 656.60 1640 ---- ---- ---- ---- 664.00 +11.50 652.50 1645 ---- ---- ---- ---- 659.90 +11.60 648.30 1650 ---- ---- ---- ---- 655.70 +11.50 644.20 1655 ---- ---- ---- ---- 651.50 +11.40 640.10 1660 ---- ---- ---- ---- 647.40 +11.40 636.00 1665 ---- ---- ---- ---- 643.30 +11.40 631.90 1670 ---- ---- ---- ---- 639.10 +11.30 627.80 1675 ---- ---- ---- ---- 635.00 +11.30 623.70 1680 ---- ---- ---- ---- 630.90 +11.30 619.60 1685 ---- ---- ---- ---- 626.80 +11.30 615.50 1690 ---- ---- ---- ---- 622.70 +11.30 611.40 1695 ---- ---- ---- ---- 618.60 +11.20 607.40 1700 ---- ---- ---- ---- 614.50 +11.20 603.30 1705 ---- ---- ---- ---- 610.40 +11.10 599.30 1710 ---- ---- ---- ---- 606.40 +11.20 595.20 1715 ---- ---- ---- ---- 602.30 +11.10 591.20 1720 ---- ---- ---- ---- 598.20 +11.10 587.10 1725 ---- ---- ---- ---- 594.20 +11.10 583.10 1730 ---- ---- ---- ---- 590.10 +11.00 579.10 1735 ---- ---- ---- ---- 586.10 +11.00 575.10 1740 ---- ---- ---- ---- 582.00 +10.90 571.10 1745 ---- ---- ---- ---- 578.00 +10.90 567.10 1750 ---- ---- ---- ---- 574.00 +10.90 563.10 1755 ---- ---- ---- ---- 570.00 +10.90 559.10 1760 ---- ---- ---- ---- 566.00 +10.90 555.10 1765 ---- ---- ---- ---- 561.90 +10.80 551.10 1770 ---- ---- ---- ---- 557.90 +10.70 547.20 1775 ---- ---- ---- ---- 554.00 +10.80 543.20 1780 ---- ---- ---- ---- 550.00 +10.80 539.20 1785 ---- ---- ---- ---- 546.00 +10.70 535.30 1790 ---- ---- ---- ---- 542.00 +10.70 531.30 1795 ---- ---- ---- ---- 538.10 +10.70 527.40 1800 ---- ---- ---- ---- 534.10 +10.60 523.50 1805 ---- ---- ---- ---- 530.20 +10.60 519.60 1810 ---- ---- ---- ---- 526.20 +10.50 515.70 1815 ---- ---- ---- ---- 522.30 +10.50 511.80 1820 ---- ---- ---- ---- 518.40 +10.50 507.90 1825 ---- ---- ---- ---- 514.50 +10.40 504.10 1830 ---- ---- ---- ---- 510.60 +10.40 500.20 1835 ---- ---- ---- ---- 506.80 +10.40 496.40 1840 ---- ---- ---- ---- 502.90 +10.40 492.50 1845 ---- ---- ---- ---- 499.10 +10.40 488.70 1850 ---- ---- ---- ---- 495.20 +10.30 484.90 1855 ---- ---- ---- ---- 491.40 +10.20 481.20 1860 ---- ---- ---- ---- 487.60 +10.20 477.40 1865 ---- ---- ---- ---- 483.90 +10.20 473.70 1870 ---- ---- ---- ---- 480.10 +10.20 469.90 1875 ---- ---- ---- ---- 476.40 +10.20 466.20 1880 ---- ---- ---- ---- 472.60 +10.00 462.60 1885 ---- ---- ---- ---- 468.90 +10.00 458.90 1890 ---- ---- ---- ---- 465.30 +10.10 455.20 1895 ---- ---- ---- ---- 461.60 +10.00 451.60 1900 ---- ---- ---- ---- 458.00 +10.00 448.00 1905 ---- ---- ---- ---- 454.40 +9.90 444.50 1910 ---- ---- ---- ---- 450.80 +9.90 440.90 1915 ---- ---- ---- ---- 447.20 +9.80 437.40 1920 ---- ---- ---- ---- 443.70 +9.80 433.90 1925 ---- ---- ---- ---- 440.20 +9.80 430.40 1930 ---- ---- ---- ---- 436.70 +9.70 427.00 1935 ---- ---- ---- ---- 433.30 +9.70 423.60 1940 ---- ---- ---- ---- 429.80 +9.60 420.20 1945 ---- ---- ---- ---- 426.40 +9.60 416.80 1950 ---- ---- ---- ---- 423.10 +9.60 413.50 1955 ---- ---- ---- ---- 419.70 +9.50 410.20 1960 ---- ---- ---- ---- 416.40 +9.50 406.90 1965 ---- ---- ---- ---- 413.20 +9.50 403.70 1970 ---- ---- ---- ---- 409.90 +9.40 400.50 1975 ---- ---- ---- ---- 406.70 +9.40 397.30 1980 ---- ---- ---- ---- 403.60 +9.40 394.20 1985 ---- ---- ---- ---- 400.40 +9.30 391.10 1990 ---- ---- ---- ---- 397.30 +9.30 388.00 1995 ---- ---- ---- ---- 394.20 +9.20 385.00 2000 ---- ---- ---- ---- 391.20 +9.20 382.00 2005 ---- ---- ---- ---- 388.20 +9.20 379.00 2010 ---- ---- ---- ---- 385.20 +9.10 376.10 2015 ---- ---- ---- ---- 382.30 +9.10 373.20 2020 ---- ---- ---- ---- 379.40 +9.10 370.30 2025 ---- ---- ---- ---- 376.50 +9.00 367.50 2030 ---- ---- ---- ---- 373.60 +8.90 364.70 2035 ---- ---- ---- ---- 370.80 +8.90 361.90 2040 ---- ---- ---- ---- 368.00 +8.80 359.20 2045 ---- ---- ---- ---- 365.30 +8.80 356.50 2050 ---- ---- ---- ---- 362.60 +8.80 353.80 2055 ---- ---- ---- ---- 359.90 +8.70 351.20 2060 ---- ---- ---- ---- 357.30 +8.70 348.60 2065 ---- ---- ---- ---- 354.70 +8.70 346.00 2070 ---- ---- ---- ---- 352.10 +8.70 343.40 2075 ---- ---- ---- ---- 349.50 +8.60 340.90 2080 ---- ---- ---- ---- 347.00 +8.50 338.50 2085 ---- ---- ---- ---- 344.50 +8.50 336.00 2090 ---- ---- ---- ---- 342.10 +8.50 333.60 2095 ---- ---- ---- ---- 339.70 +8.40 331.30 2100 ---- ---- ---- ---- 337.30 +8.40 328.90 2105 ---- ---- ---- ---- 335.00 +8.40 326.60 2110 ---- ---- ---- ---- 332.60 +8.30 324.30 2115 ---- ---- ---- ---- 330.40 +8.30 322.10 2120 ---- ---- ---- ---- 328.10 +8.20 319.90 2125 ---- ---- ---- ---- 325.90 +8.20 317.70 2130 ---- ---- ---- ---- 323.70 +8.10 315.60 2135 ---- ---- ---- ---- 321.60 +8.10 313.50 2140 ---- ---- ---- ---- 319.40 +8.00 311.40 2145 ---- ---- ---- ---- 317.40 +8.10 309.30 2150 ---- ---- ---- ---- 315.30 +8.00 307.30 2155 ---- ---- ---- ---- 313.30 +8.00 305.30 2160 ---- ---- ---- ---- 311.30 +7.90 303.40 2165 ---- ---- ---- ---- 309.30 +7.90 301.40 2170 ---- ---- ---- ---- 307.40 +7.90 299.50 2175 ---- ---- ---- ---- 305.50 +7.80 297.70 2180 ---- ---- ---- ---- 303.60 +7.80 295.80 2185 ---- ---- ---- ---- 301.70 +7.70 294.00 2190 ---- ---- ---- ---- 299.90 +7.70 292.20 2195 ---- ---- ---- ---- 298.10 +7.60 290.50 2200 ---- ---- ---- ---- 296.30 +7.60 288.70 2205 ---- ---- ---- ---- 294.60 +7.60 287.00 2210 ---- ---- ---- ---- 292.90 +7.50 285.40 2215 ---- ---- ---- ---- 291.20 +7.50 283.70 2220 ---- ---- ---- ---- 289.50 +7.40 282.10 2225 ---- ---- ---- ---- 287.90 +7.40 280.50 2230 ---- ---- ---- ---- 286.30 +7.40 278.90 2235 ---- ---- ---- ---- 284.70 +7.40 277.30 2240 ---- ---- ---- ---- 283.10 +7.30 275.80 2245 ---- ---- ---- ---- 281.60 +7.30 274.30 2250 ---- ---- ---- ---- 280.00 +7.20 272.80 2255 ---- ---- ---- ---- 278.50 +7.20 271.30 2260 ---- ---- ---- ---- 277.10 +7.20 269.90 2265 ---- ---- ---- ---- 275.60 +7.10 268.50 2270 ---- ---- ---- ---- 274.20 +7.10 267.10 2275 ---- ---- ---- ---- 272.70 +7.00 265.70 2280 ---- ---- ---- ---- 271.30 +7.00 264.30 2285 ---- ---- ---- ---- 270.00 +7.00 263.00 2290 ---- ---- ---- ---- 268.60 +7.00 261.60 2295 ---- ---- ---- ---- 267.30 +7.00 260.30 2300 ---- ---- ---- ---- 265.90 +6.90 259.00 2305 ---- ---- ---- ---- 264.60 +6.80 257.80 2310 ---- ---- ---- ---- 263.30 +6.80 256.50 2315 ---- ---- ---- ---- 262.10 +6.80 255.30 2320 ---- ---- ---- ---- 260.80 +6.80 254.00 2325 ---- ---- ---- ---- 259.50 +6.70 252.80 2330 ---- ---- ---- ---- 258.30 +6.70 251.60 2335 ---- ---- ---- ---- 257.10 +6.70 250.40 2340 ---- ---- ---- ---- 255.90 +6.70 249.20 2345 ---- ---- ---- ---- 254.70 +6.60 248.10 2350 ---- ---- ---- ---- 253.50 +6.60 246.90 2355 ---- ---- ---- ---- 252.40 +6.60 245.80 2360 ---- ---- ---- ---- 251.20 +6.50 244.70 2365 ---- ---- ---- ---- 250.10 +6.50 243.60 2370 ---- ---- ---- ---- 248.90 +6.40 242.50 2375 ---- ---- ---- ---- 247.80 +6.40 241.40 2380 ---- ---- ---- ---- 246.70 +6.40 240.30 2385 ---- ---- ---- ---- 245.60 +6.40 239.20 2390 ---- ---- ---- ---- 244.50 +6.30 238.20 2395 ---- ---- ---- ---- 243.40 +6.30 237.10 2400 ---- ---- ---- ---- 242.40 +6.30 236.10 2405 ---- ---- ---- ---- 241.30 +6.20 235.10 2410 ---- ---- ---- ---- 240.30 +6.30 234.00 2415 ---- ---- ---- ---- 239.30 +6.30 233.00 2420 ---- ---- ---- ---- 238.20 +6.20 232.00 2425 ---- ---- ---- ---- 237.20 +6.10 231.10 2430 ---- ---- ---- ---- 236.20 +6.10 230.10 2435 ---- ---- ---- ---- 235.20 +6.10 229.10 2440 ---- ---- ---- ---- 234.30 +6.10 228.20 2445 ---- ---- ---- ---- 233.30 +6.10 227.20 2450 ---- ---- ---- ---- 232.30 +6.00 226.30 2455 ---- ---- ---- ---- 231.40 +6.00 225.40 2460 ---- ---- ---- ---- 230.50 +6.00 224.50 2465 ---- ---- ---- ---- 229.50 +5.90 223.60 2470 ---- ---- ---- ---- 228.60 +5.90 222.70 2475 ---- ---- ---- ---- 227.70 +5.90 221.80 2480 ---- ---- ---- ---- 226.80 +5.90 220.90 2490 ---- ---- ---- ---- 225.00 +5.80 219.20 2500 ---- ---- ---- ---- 223.30 +5.80 217.50 2510 ---- ---- ---- ---- 221.60 +5.70 215.90 2520 ---- ---- ---- ---- 219.90 +5.70 214.20 2525 ---- ---- ---- ---- 219.10 +5.60 213.50 2530 ---- ---- ---- ---- 218.30 +5.60 212.70 2540 ---- ---- ---- ---- 216.70 +5.60 211.10 2550 ---- ---- ---- ---- 215.20 +5.60 209.60 2560 ---- ---- ---- ---- 213.60 +5.50 208.10 2570 ---- ---- ---- ---- 212.10 +5.40 206.70 2575 ---- ---- ---- ---- 211.40 +5.50 205.90 2600 ---- ---- ---- ---- 207.80 +5.30 202.50 2625 ---- ---- ---- ---- 204.40 +5.20 199.20 2650 ---- ---- ---- ---- 201.20 +5.20 196.00 2675 ---- ---- ---- ---- 198.10 +5.00 193.10 2700 ---- ---- ---- ---- 195.20 +4.90 190.30 2725 ---- ---- ---- ---- 192.50 +4.90 187.60 2750 ---- ---- ---- ---- 189.90 +4.80 185.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 953.30 +12.70 940.60 1375 ---- ---- ---- ---- 930.10 +12.60 917.50 1400 ---- ---- ---- ---- 907.20 +12.50 894.70 1425 ---- ---- ---- ---- 884.50 +12.40 872.10 1450 ---- ---- ---- ---- 861.90 +12.20 849.70 1475 ---- ---- ---- ---- 839.60 +12.20 827.40 1500 ---- ---- ---- ---- 817.50 +12.10 805.40 1525 ---- ---- ---- ---- 795.60 +12.00 783.60 1530 ---- ---- ---- ---- 791.20 +11.90 779.30 1540 ---- ---- ---- ---- 782.50 +11.90 770.60 1550 ---- ---- ---- ---- 773.80 +11.80 762.00 1560 ---- ---- ---- ---- 765.20 +11.80 753.40 1570 ---- ---- ---- ---- 756.60 +11.80 744.80 1575 ---- ---- ---- ---- 752.30 +11.70 740.60 1580 ---- ---- ---- ---- 748.00 +11.70 736.30 1590 ---- ---- ---- ---- 739.50 +11.70 727.80 1600 ---- ---- ---- ---- 730.90 +11.60 719.30 1610 ---- ---- ---- ---- 722.40 +11.50 710.90 1620 ---- ---- ---- ---- 714.00 +11.50 702.50 1625 ---- ---- ---- ---- 709.80 +11.50 698.30 1630 ---- ---- ---- ---- 705.60 +11.50 694.10 1635 ---- ---- ---- ---- 701.40 +11.50 689.90 1640 ---- ---- ---- ---- 697.20 +11.50 685.70 1645 ---- ---- ---- ---- 693.00 +11.40 681.60 1650 ---- ---- ---- ---- 688.80 +11.40 677.40 1655 ---- ---- ---- ---- 684.60 +11.30 673.30 1660 ---- ---- ---- ---- 680.40 +11.30 669.10 1665 ---- ---- ---- ---- 676.30 +11.30 665.00 1670 ---- ---- ---- ---- 672.10 +11.20 660.90 1675 ---- ---- ---- ---- 668.00 +11.30 656.70 1680 ---- ---- ---- ---- 663.90 +11.30 652.60 1685 ---- ---- ---- ---- 659.70 +11.20 648.50 1690 ---- ---- ---- ---- 655.60 +11.20 644.40 1695 ---- ---- ---- ---- 651.50 +11.20 640.30 1700 ---- ---- ---- ---- 647.40 +11.10 636.30 1705 ---- ---- ---- ---- 643.30 +11.10 632.20 1710 ---- ---- ---- ---- 639.20 +11.10 628.10 1715 ---- ---- ---- ---- 635.10 +11.00 624.10 1720 ---- ---- ---- ---- 631.00 +11.00 620.00 1725 ---- ---- ---- ---- 627.00 +11.00 616.00 1730 ---- ---- ---- ---- 622.90 +11.00 611.90 1735 ---- ---- ---- ---- 618.80 +10.90 607.90 1740 ---- ---- ---- ---- 614.80 +10.90 603.90 1745 ---- ---- ---- ---- 610.80 +10.90 599.90 1750 ---- ---- ---- ---- 606.70 +10.80 595.90 1755 ---- ---- ---- ---- 602.70 +10.80 591.90 1760 ---- ---- ---- ---- 598.70 +10.80 587.90 1765 ---- ---- ---- ---- 594.70 +10.80 583.90 1770 ---- ---- ---- ---- 590.70 +10.80 579.90 1775 ---- ---- ---- ---- 586.70 +10.70 576.00 1780 ---- ---- ---- ---- 582.70 +10.70 572.00 1785 ---- ---- ---- ---- 578.70 +10.60 568.10 1790 ---- ---- ---- ---- 574.80 +10.70 564.10 1795 ---- ---- ---- ---- 570.80 +10.60 560.20 1800 ---- ---- ---- ---- 566.90 +10.60 556.30 1805 ---- ---- ---- ---- 562.90 +10.50 552.40 1810 ---- ---- ---- ---- 559.00 +10.50 548.50 1815 ---- ---- ---- ---- 555.10 +10.50 544.60 1820 ---- ---- ---- ---- 551.20 +10.50 540.70 1825 ---- ---- ---- ---- 547.30 +10.50 536.80 1830 ---- ---- ---- ---- 543.40 +10.40 533.00 1835 ---- ---- ---- ---- 539.50 +10.30 529.20 1840 ---- ---- ---- ---- 535.70 +10.40 525.30 1845 ---- ---- ---- ---- 531.90 +10.40 521.50 1850 ---- ---- ---- ---- 528.00 +10.30 517.70 1855 ---- ---- ---- ---- 524.20 +10.20 514.00 1860 ---- ---- ---- ---- 520.40 +10.20 510.20 1865 ---- ---- ---- ---- 516.70 +10.20 506.50 1870 ---- ---- ---- ---- 512.90 +10.20 502.70 1875 ---- ---- ---- ---- 509.20 +10.20 499.00 1880 ---- ---- ---- ---- 505.40 +10.10 495.30 1885 ---- ---- ---- ---- 501.70 +10.00 491.70 1890 ---- ---- ---- ---- 498.00 +10.00 488.00 1895 ---- ---- ---- ---- 494.40 +10.00 484.40 1900 ---- ---- ---- ---- 490.70 +9.90 480.80 1905 ---- ---- ---- ---- 487.10 +9.90 477.20 1910 ---- ---- ---- ---- 483.50 +9.90 473.60 1915 ---- ---- ---- ---- 479.90 +9.80 470.10 1920 ---- ---- ---- ---- 476.40 +9.90 466.50 1925 ---- ---- ---- ---- 472.90 +9.90 463.00 1930 ---- ---- ---- ---- 469.40 +9.80 459.60 1935 ---- ---- ---- ---- 465.90 +9.80 456.10 1940 ---- ---- ---- ---- 462.40 +9.70 452.70 1945 ---- ---- ---- ---- 459.00 +9.70 449.30 1950 ---- ---- ---- ---- 455.60 +9.60 446.00 1955 ---- ---- ---- ---- 452.20 +9.60 442.60 1960 ---- ---- ---- ---- 448.90 +9.60 439.30 1965 ---- ---- ---- ---- 445.60 +9.50 436.10 1970 ---- ---- ---- ---- 442.30 +9.50 432.80 1975 ---- ---- ---- ---- 439.10 +9.50 429.60 1980 ---- ---- ---- ---- 435.80 +9.40 426.40 1985 ---- ---- ---- ---- 432.70 +9.40 423.30 1990 ---- ---- ---- ---- 429.50 +9.30 420.20 1995 ---- ---- ---- ---- 426.40 +9.30 417.10 2000 ---- ---- ---- ---- 423.30 +9.30 414.00 2005 ---- ---- ---- ---- 420.30 +9.30 411.00 2010 ---- ---- ---- ---- 417.20 +9.20 408.00 2015 ---- ---- ---- ---- 414.20 +9.10 405.10 2020 ---- ---- ---- ---- 411.30 +9.10 402.20 2025 ---- ---- ---- ---- 408.40 +9.10 399.30 2030 ---- ---- ---- ---- 405.50 +9.10 396.40 2035 ---- ---- ---- ---- 402.60 +9.00 393.60 2040 ---- ---- ---- ---- 399.80 +9.00 390.80 2045 ---- ---- ---- ---- 397.00 +8.90 388.10 2050 ---- ---- ---- ---- 394.30 +9.00 385.30 2055 ---- ---- ---- ---- 391.50 +8.80 382.70 2060 ---- ---- ---- ---- 388.80 +8.80 380.00 2065 ---- ---- ---- ---- 386.20 +8.80 377.40 2070 ---- ---- ---- ---- 383.60 +8.80 374.80 2075 ---- ---- ---- ---- 381.00 +8.80 372.20 2080 ---- ---- ---- ---- 378.40 +8.70 369.70 2085 ---- ---- ---- ---- 375.90 +8.70 367.20 2090 ---- ---- ---- ---- 373.40 +8.60 364.80 2095 ---- ---- ---- ---- 370.90 +8.50 362.40 2100 ---- ---- ---- ---- 368.50 +8.50 360.00 2105 ---- ---- ---- ---- 366.10 +8.50 357.60 2110 ---- ---- ---- ---- 363.80 +8.50 355.30 2115 ---- ---- ---- ---- 361.50 +8.50 353.00 2120 ---- ---- ---- ---- 359.20 +8.40 350.80 2125 ---- ---- ---- ---- 356.90 +8.30 348.60 2130 ---- ---- ---- ---- 354.70 +8.30 346.40 2135 ---- ---- ---- ---- 352.50 +8.30 344.20 2140 ---- ---- ---- ---- 350.40 +8.30 342.10 2145 ---- ---- ---- ---- 348.20 +8.20 340.00 2150 ---- ---- ---- ---- 346.10 +8.10 338.00 2155 ---- ---- ---- ---- 344.10 +8.10 336.00 2160 ---- ---- ---- ---- 342.10 +8.10 334.00 2165 ---- ---- ---- ---- 340.10 +8.10 332.00 2170 ---- ---- ---- ---- 338.10 +8.00 330.10 2175 ---- ---- ---- ---- 336.20 +8.00 328.20 2180 ---- ---- ---- ---- 334.30 +8.00 326.30 2185 ---- ---- ---- ---- 332.40 +7.90 324.50 2190 ---- ---- ---- ---- 330.60 +7.90 322.70 2195 ---- ---- ---- ---- 328.80 +7.90 320.90 2200 ---- ---- ---- ---- 327.00 +7.80 319.20 2205 ---- ---- ---- ---- 325.20 +7.70 317.50 2210 ---- ---- ---- ---- 323.50 +7.70 315.80 2215 ---- ---- ---- ---- 321.80 +7.70 314.10 2220 ---- ---- ---- ---- 320.10 +7.60 312.50 2225 ---- ---- ---- ---- 318.50 +7.70 310.80 2230 ---- ---- ---- ---- 316.90 +7.60 309.30 2235 ---- ---- ---- ---- 315.30 +7.60 307.70 2240 ---- ---- ---- ---- 313.70 +7.50 306.20 2245 ---- ---- ---- ---- 312.10 +7.50 304.60 2250 ---- ---- ---- ---- 310.60 +7.50 303.10 2255 ---- ---- ---- ---- 309.10 +7.40 301.70 2260 ---- ---- ---- ---- 307.60 +7.40 300.20 2265 ---- ---- ---- ---- 306.10 +7.30 298.80 2270 ---- ---- ---- ---- 304.70 +7.30 297.40 2275 ---- ---- ---- ---- 303.30 +7.30 296.00 2280 ---- ---- ---- ---- 301.90 +7.30 294.60 2285 ---- ---- ---- ---- 300.50 +7.20 293.30 2290 ---- ---- ---- ---- 299.10 +7.20 291.90 2295 ---- ---- ---- ---- 297.80 +7.20 290.60 2300 ---- ---- ---- ---- 296.50 +7.20 289.30 2305 ---- ---- ---- ---- 295.10 +7.10 288.00 2310 ---- ---- ---- ---- 293.80 +7.00 286.80 2315 ---- ---- ---- ---- 292.60 +7.10 285.50 2320 ---- ---- ---- ---- 291.30 +7.00 284.30 2325 ---- ---- ---- ---- 290.00 +7.00 283.00 2330 ---- ---- ---- ---- 288.80 +7.00 281.80 2335 ---- ---- ---- ---- 287.60 +7.00 280.60 2340 ---- ---- ---- ---- 286.30 +6.90 279.40 2345 ---- ---- ---- ---- 285.10 +6.80 278.30 2350 ---- ---- ---- ---- 283.90 +6.80 277.10 2355 ---- ---- ---- ---- 282.80 +6.90 275.90 2360 ---- ---- ---- ---- 281.60 +6.80 274.80 2365 ---- ---- ---- ---- 280.40 +6.80 273.60 2370 ---- ---- ---- ---- 279.30 +6.80 272.50 2375 ---- ---- ---- ---- 278.10 +6.70 271.40 2380 ---- ---- ---- ---- 277.00 +6.70 270.30 2385 ---- ---- ---- ---- 275.80 +6.60 269.20 2390 ---- ---- ---- ---- 274.70 +6.60 268.10 2395 ---- ---- ---- ---- 273.60 +6.60 267.00 2400 ---- ---- ---- ---- 272.50 +6.60 265.90 2405 ---- ---- ---- ---- 271.40 +6.60 264.80 2410 ---- ---- ---- ---- 270.30 +6.50 263.80 2415 ---- ---- ---- ---- 269.20 +6.50 262.70 2420 ---- ---- ---- ---- 268.10 +6.50 261.60 2425 ---- ---- ---- ---- 267.00 +6.40 260.60 2430 ---- ---- ---- ---- 266.00 +6.40 259.60 2435 ---- ---- ---- ---- 264.90 +6.40 258.50 2440 ---- ---- ---- ---- 263.90 +6.40 257.50 2445 ---- ---- ---- ---- 262.80 +6.30 256.50 2450 ---- ---- ---- ---- 261.80 +6.30 255.50 2455 ---- ---- ---- ---- 260.80 +6.30 254.50 2460 ---- ---- ---- ---- 259.80 +6.30 253.50 2465 ---- ---- ---- ---- 258.80 +6.30 252.50 2470 ---- ---- ---- ---- 257.80 +6.30 251.50 2475 ---- ---- ---- ---- 256.80 +6.20 250.60 2480 ---- ---- ---- ---- 255.80 +6.20 249.60 2485 ---- ---- ---- ---- 254.80 +6.20 248.60 2490 ---- ---- ---- ---- 253.80 +6.10 247.70 2495 ---- ---- ---- ---- 252.90 +6.10 246.80 2500 ---- ---- ---- ---- 251.90 +6.10 245.80 2510 ---- ---- ---- ---- 250.00 +6.00 244.00 2520 ---- ---- ---- ---- 248.20 +6.00 242.20 2525 ---- ---- ---- ---- 247.30 +6.00 241.30 2530 ---- ---- ---- ---- 246.40 +6.00 240.40 2540 ---- ---- ---- ---- 244.60 +5.90 238.70 2550 ---- ---- ---- ---- 242.90 +5.90 237.00 2560 ---- ---- ---- ---- 241.10 +5.80 235.30 2570 ---- ---- ---- ---- 239.50 +5.80 233.70 2575 ---- ---- ---- ---- 238.60 +5.70 232.90 2580 ---- ---- ---- ---- 237.80 +5.70 232.10 2590 ---- ---- ---- ---- 236.20 +5.70 230.50 2600 ---- ---- ---- ---- 234.60 +5.60 229.00 2625 ---- ---- ---- ---- 230.80 +5.60 225.20 2650 ---- ---- ---- ---- 227.10 +5.50 221.60 2675 ---- ---- ---- ---- 223.60 +5.40 218.20 2700 ---- ---- ---- ---- 220.20 +5.20 215.00 2725 ---- ---- ---- ---- 217.00 +5.10 211.90 2750 ---- ---- ---- ---- 214.00 +5.10 208.90 2775 ---- ---- ---- ---- 211.10 +5.00 206.10 2800 ---- ---- ---- ---- 208.30 +4.90 203.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 966.70 +12.70 954.00 1375 ---- ---- ---- ---- 943.70 +12.60 931.10 1400 ---- ---- ---- ---- 921.00 +12.50 908.50 1425 ---- ---- ---- ---- 898.60 +12.40 886.20 1450 ---- ---- ---- ---- 876.50 +12.30 864.20 1475 ---- ---- ---- ---- 854.60 +12.20 842.40 1500 ---- ---- ---- ---- 833.00 +12.10 820.90 1525 ---- ---- ---- ---- 811.60 +11.90 799.70 1550 ---- ---- ---- ---- 790.50 +11.80 778.70 1560 ---- ---- ---- ---- 782.10 +11.70 770.40 1570 ---- ---- ---- ---- 773.80 +11.70 762.10 1575 ---- ---- ---- ---- 769.70 +11.80 757.90 1580 ---- ---- ---- ---- 765.50 +11.70 753.80 1590 ---- ---- ---- ---- 757.30 +11.70 745.60 1600 ---- ---- ---- ---- 749.10 +11.60 737.50 1610 ---- ---- ---- ---- 740.90 +11.60 729.30 1620 ---- ---- ---- ---- 732.70 +11.50 721.20 1625 ---- ---- ---- ---- 728.70 +11.50 717.20 1630 ---- ---- ---- ---- 724.60 +11.40 713.20 1640 ---- ---- ---- ---- 716.60 +11.40 705.20 1650 ---- ---- ---- ---- 708.50 +11.30 697.20 1655 ---- ---- ---- ---- 704.50 +11.30 693.20 1660 ---- ---- ---- ---- 700.50 +11.30 689.20 1665 ---- ---- ---- ---- 696.50 +11.30 685.20 1670 ---- ---- ---- ---- 692.50 +11.20 681.30 1675 ---- ---- ---- ---- 688.50 +11.20 677.30 1680 ---- ---- ---- ---- 684.60 +11.20 673.40 1685 ---- ---- ---- ---- 680.60 +11.20 669.40 1690 ---- ---- ---- ---- 676.60 +11.10 665.50 1695 ---- ---- ---- ---- 672.70 +11.10 661.60 1700 ---- ---- ---- ---- 668.70 +11.00 657.70 1705 ---- ---- ---- ---- 664.80 +11.10 653.70 1710 ---- ---- ---- ---- 660.90 +11.10 649.80 1715 ---- ---- ---- ---- 656.90 +11.00 645.90 1720 ---- ---- ---- ---- 653.00 +11.00 642.00 1725 ---- ---- ---- ---- 649.10 +11.00 638.10 1730 ---- ---- ---- ---- 645.20 +10.90 634.30 1735 ---- ---- ---- ---- 641.30 +10.90 630.40 1740 ---- ---- ---- ---- 637.40 +10.90 626.50 1745 ---- ---- ---- ---- 633.50 +10.90 622.60 1750 ---- ---- ---- ---- 629.60 +10.80 618.80 1755 ---- ---- ---- ---- 625.70 +10.80 614.90 1760 ---- ---- ---- ---- 621.80 +10.80 611.00 1765 ---- ---- ---- ---- 617.90 +10.70 607.20 1770 ---- ---- ---- ---- 614.00 +10.70 603.30 1775 ---- ---- ---- ---- 610.20 +10.70 599.50 1780 ---- ---- ---- ---- 606.30 +10.70 595.60 1785 ---- ---- ---- ---- 602.40 +10.60 591.80 1790 ---- ---- ---- ---- 598.60 +10.60 588.00 1795 ---- ---- ---- ---- 594.70 +10.60 584.10 1800 ---- ---- ---- ---- 590.80 +10.50 580.30 1805 ---- ---- ---- ---- 587.00 +10.50 576.50 1810 ---- ---- ---- ---- 583.10 +10.50 572.60 1815 ---- ---- ---- ---- 579.30 +10.50 568.80 1820 ---- ---- ---- ---- 575.40 +10.40 565.00 1825 ---- ---- ---- ---- 571.60 +10.40 561.20 1830 ---- ---- ---- ---- 567.80 +10.40 557.40 1835 ---- ---- ---- ---- 564.00 +10.40 553.60 1840 ---- ---- ---- ---- 560.10 +10.30 549.80 1845 ---- ---- ---- ---- 556.30 +10.30 546.00 1850 ---- ---- ---- ---- 552.50 +10.20 542.30 1855 ---- ---- ---- ---- 548.80 +10.30 538.50 1860 ---- ---- ---- ---- 545.00 +10.20 534.80 1865 ---- ---- ---- ---- 541.20 +10.10 531.10 1870 ---- ---- ---- ---- 537.50 +10.20 527.30 1875 ---- ---- ---- ---- 533.70 +10.10 523.60 1880 ---- ---- ---- ---- 530.00 +10.10 519.90 1885 ---- ---- ---- ---- 526.30 +10.00 516.30 1890 ---- ---- ---- ---- 522.60 +10.00 512.60 1895 ---- ---- ---- ---- 519.00 +10.00 509.00 1900 ---- ---- ---- ---- 515.30 +10.00 505.30 1905 ---- ---- ---- ---- 511.70 +10.00 501.70 1910 ---- ---- ---- ---- 508.00 +9.90 498.10 1915 ---- ---- ---- ---- 504.40 +9.80 494.60 1920 ---- ---- ---- ---- 500.90 +9.90 491.00 1925 ---- ---- ---- ---- 497.30 +9.80 487.50 1930 ---- ---- ---- ---- 493.80 +9.80 484.00 1935 ---- ---- ---- ---- 490.20 +9.70 480.50 1940 ---- ---- ---- ---- 486.70 +9.70 477.00 1945 ---- ---- ---- ---- 483.30 +9.70 473.60 1950 ---- ---- ---- ---- 479.80 +9.60 470.20 1955 ---- ---- ---- ---- 476.40 +9.60 466.80 1960 ---- ---- ---- ---- 473.00 +9.50 463.50 1965 ---- ---- ---- ---- 469.70 +9.60 460.10 1970 ---- ---- ---- ---- 466.40 +9.60 456.80 1975 ---- ---- ---- ---- 463.10 +9.50 453.60 1980 ---- ---- ---- ---- 459.80 +9.50 450.30 1985 ---- ---- ---- ---- 456.60 +9.50 447.10 1990 ---- ---- ---- ---- 453.40 +9.40 444.00 1995 ---- ---- ---- ---- 450.20 +9.30 440.90 2000 ---- ---- ---- ---- 447.10 +9.30 437.80 2005 ---- ---- ---- ---- 444.00 +9.30 434.70 2010 ---- ---- ---- ---- 440.90 +9.20 431.70 2015 ---- ---- ---- ---- 437.90 +9.20 428.70 2020 ---- ---- ---- ---- 434.90 +9.20 425.70 2025 ---- ---- ---- ---- 431.90 +9.10 422.80 2030 ---- ---- ---- ---- 429.00 +9.10 419.90 2035 ---- ---- ---- ---- 426.10 +9.10 417.00 2040 ---- ---- ---- ---- 423.30 +9.10 414.20 2045 ---- ---- ---- ---- 420.40 +9.00 411.40 2050 ---- ---- ---- ---- 417.60 +8.90 408.70 2055 ---- ---- ---- ---- 414.90 +8.90 406.00 2060 ---- ---- ---- ---- 412.20 +8.90 403.30 2065 ---- ---- ---- ---- 409.50 +8.90 400.60 2070 ---- ---- ---- ---- 406.80 +8.80 398.00 2075 ---- ---- ---- ---- 404.20 +8.80 395.40 2080 ---- ---- ---- ---- 401.60 +8.70 392.90 2085 ---- ---- ---- ---- 399.10 +8.70 390.40 2090 ---- ---- ---- ---- 396.60 +8.70 387.90 2095 ---- ---- ---- ---- 394.10 +8.70 385.40 2100 ---- ---- ---- ---- 391.60 +8.60 383.00 2105 ---- ---- ---- ---- 389.20 +8.60 380.60 2110 ---- ---- ---- ---- 386.80 +8.50 378.30 2115 ---- ---- ---- ---- 384.50 +8.50 376.00 2120 ---- ---- ---- ---- 382.20 +8.50 373.70 2125 ---- ---- ---- ---- 379.90 +8.50 371.40 2130 ---- ---- ---- ---- 377.60 +8.40 369.20 2135 ---- ---- ---- ---- 375.40 +8.30 367.10 2140 ---- ---- ---- ---- 373.20 +8.30 364.90 2145 ---- ---- ---- ---- 371.10 +8.30 362.80 2150 ---- ---- ---- ---- 369.00 +8.30 360.70 2155 ---- ---- ---- ---- 366.90 +8.30 358.60 2160 ---- ---- ---- ---- 364.80 +8.20 356.60 2165 ---- ---- ---- ---- 362.80 +8.20 354.60 2170 ---- ---- ---- ---- 360.80 +8.10 352.70 2175 ---- ---- ---- ---- 358.80 +8.10 350.70 2180 ---- ---- ---- ---- 356.90 +8.10 348.80 2185 ---- ---- ---- ---- 355.00 +8.00 347.00 2190 ---- ---- ---- ---- 353.10 +8.00 345.10 2195 ---- ---- ---- ---- 351.30 +8.00 343.30 2200 ---- ---- ---- ---- 349.50 +7.90 341.60 2205 ---- ---- ---- ---- 347.70 +7.90 339.80 2210 ---- ---- ---- ---- 345.90 +7.80 338.10 2215 ---- ---- ---- ---- 344.20 +7.80 336.40 2220 ---- ---- ---- ---- 342.50 +7.80 334.70 2225 ---- ---- ---- ---- 340.80 +7.70 333.10 2230 ---- ---- ---- ---- 339.20 +7.70 331.50 2235 ---- ---- ---- ---- 337.60 +7.70 329.90 2240 ---- ---- ---- ---- 336.00 +7.70 328.30 2245 ---- ---- ---- ---- 334.40 +7.60 326.80 2250 ---- ---- ---- ---- 332.80 +7.60 325.20 2255 ---- ---- ---- ---- 331.30 +7.60 323.70 2260 ---- ---- ---- ---- 329.80 +7.50 322.30 2265 ---- ---- ---- ---- 328.30 +7.50 320.80 2270 ---- ---- ---- ---- 326.90 +7.50 319.40 2275 ---- ---- ---- ---- 325.50 +7.50 318.00 2280 ---- ---- ---- ---- 324.00 +7.40 316.60 2285 ---- ---- ---- ---- 322.70 +7.40 315.30 2290 ---- ---- ---- ---- 321.30 +7.40 313.90 2295 ---- ---- ---- ---- 319.90 +7.30 312.60 2300 ---- ---- ---- ---- 318.60 +7.30 311.30 2305 ---- ---- ---- ---- 317.30 +7.30 310.00 2310 ---- ---- ---- ---- 316.00 +7.20 308.80 2315 ---- ---- ---- ---- 314.80 +7.30 307.50 2320 ---- ---- ---- ---- 313.50 +7.20 306.30 2325 ---- ---- ---- ---- 312.30 +7.20 305.10 2330 ---- ---- ---- ---- 311.10 +7.20 303.90 2335 ---- ---- ---- ---- 309.90 +7.10 302.80 2340 ---- ---- ---- ---- 308.70 +7.10 301.60 2345 ---- ---- ---- ---- 307.50 +7.00 300.50 2350 ---- ---- ---- ---- 306.30 +7.00 299.30 2355 ---- ---- ---- ---- 305.20 +7.00 298.20 2360 ---- ---- ---- ---- 304.10 +7.00 297.10 2365 ---- ---- ---- ---- 303.00 +7.00 296.00 2370 ---- ---- ---- ---- 301.90 +6.90 295.00 2375 ---- ---- ---- ---- 300.80 +6.90 293.90 2380 ---- ---- ---- ---- 299.70 +6.90 292.80 2385 ---- ---- ---- ---- 298.60 +6.80 291.80 2390 ---- ---- ---- ---- 297.60 +6.80 290.80 2395 ---- ---- ---- ---- 296.50 +6.70 289.80 2400 ---- ---- ---- ---- 295.50 +6.70 288.80 2405 ---- ---- ---- ---- 294.50 +6.70 287.80 2410 ---- ---- ---- ---- 293.50 +6.70 286.80 2415 ---- ---- ---- ---- 292.50 +6.70 285.80 2420 ---- ---- ---- ---- 291.50 +6.70 284.80 2425 ---- ---- ---- ---- 290.50 +6.60 283.90 2430 ---- ---- ---- ---- 289.50 +6.60 282.90 2435 ---- ---- ---- ---- 288.60 +6.60 282.00 2440 ---- ---- ---- ---- 287.60 +6.50 281.10 2445 ---- ---- ---- ---- 286.70 +6.50 280.20 2450 ---- ---- ---- ---- 285.80 +6.60 279.20 2455 ---- ---- ---- ---- 284.80 +6.50 278.30 2460 ---- ---- ---- ---- 283.90 +6.40 277.50 2465 ---- ---- ---- ---- 283.00 +6.40 276.60 2470 ---- ---- ---- ---- 282.10 +6.40 275.70 2475 ---- ---- ---- ---- 281.30 +6.50 274.80 2480 ---- ---- ---- ---- 280.40 +6.40 274.00 2485 ---- ---- ---- ---- 279.50 +6.30 273.20 2490 ---- ---- ---- ---- 278.70 +6.40 272.30 2495 ---- ---- ---- ---- 277.80 +6.30 271.50 2500 ---- ---- ---- ---- 277.00 +6.30 270.70 2505 ---- ---- ---- ---- 276.10 +6.20 269.90 2510 ---- ---- ---- ---- 275.30 +6.20 269.10 2515 ---- ---- ---- ---- 274.50 +6.20 268.30 2520 ---- ---- ---- ---- 273.70 +6.20 267.50 2525 ---- ---- ---- ---- 272.90 +6.20 266.70 2530 ---- ---- ---- ---- 272.10 +6.20 265.90 2540 ---- ---- ---- ---- 270.60 +6.20 264.40 2550 ---- ---- ---- ---- 269.00 +6.00 263.00 2560 ---- ---- ---- ---- 267.60 +6.10 261.50 2570 ---- ---- ---- ---- 266.10 +6.00 260.10 2575 ---- ---- ---- ---- 265.40 +6.00 259.40 2580 ---- ---- ---- ---- 264.70 +6.00 258.70 2590 ---- ---- ---- ---- 263.30 +6.00 257.30 2600 ---- ---- ---- ---- 261.90 +5.90 256.00 2610 ---- ---- ---- ---- 260.60 +5.90 254.70 2625 ---- ---- ---- ---- 258.60 +5.80 252.80 2650 ---- ---- ---- ---- 255.50 +5.80 249.70 2675 ---- ---- ---- ---- 252.50 +5.60 246.90 2700 ---- ---- ---- ---- 249.70 +5.60 244.10 2725 ---- ---- ---- ---- 247.00 +5.50 241.50 2750 ---- ---- ---- ---- 244.50 +5.40 239.10 2775 ---- ---- ---- ---- 242.10 +5.30 236.80 2800 ---- ---- ---- ---- 239.90 +5.30 234.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 968.60 +12.50 956.10 1400 ---- ---- ---- ---- 946.30 +12.50 933.80 1425 ---- ---- ---- ---- 924.20 +12.40 911.80 1450 ---- ---- ---- ---- 902.30 +12.20 890.10 1475 ---- ---- ---- ---- 880.70 +12.10 868.60 1500 ---- ---- ---- ---- 859.40 +12.00 847.40 1525 ---- ---- ---- ---- 838.30 +11.90 826.40 1550 ---- ---- ---- ---- 817.50 +11.80 805.70 1570 ---- ---- ---- ---- 801.00 +11.70 789.30 1575 ---- ---- ---- ---- 796.90 +11.60 785.30 1580 ---- ---- ---- ---- 792.80 +11.60 781.20 1590 ---- ---- ---- ---- 784.70 +11.60 773.10 1600 ---- ---- ---- ---- 776.60 +11.60 765.00 1610 ---- ---- ---- ---- 768.50 +11.50 757.00 1620 ---- ---- ---- ---- 760.50 +11.50 749.00 1625 ---- ---- ---- ---- 756.40 +11.40 745.00 1630 ---- ---- ---- ---- 752.40 +11.40 741.00 1640 ---- ---- ---- ---- 744.50 +11.40 733.10 1650 ---- ---- ---- ---- 736.50 +11.30 725.20 1660 ---- ---- ---- ---- 728.60 +11.20 717.40 1670 ---- ---- ---- ---- 720.70 +11.20 709.50 1675 ---- ---- ---- ---- 716.80 +11.20 705.60 1680 ---- ---- ---- ---- 712.90 +11.20 701.70 1685 ---- ---- ---- ---- 709.00 +11.20 697.80 1690 ---- ---- ---- ---- 705.10 +11.10 694.00 1695 ---- ---- ---- ---- 701.20 +11.10 690.10 1700 ---- ---- ---- ---- 697.30 +11.10 686.20 1705 ---- ---- ---- ---- 693.40 +11.10 682.30 1710 ---- ---- ---- ---- 689.50 +11.00 678.50 1715 ---- ---- ---- ---- 685.60 +11.00 674.60 1720 ---- ---- ---- ---- 681.70 +10.90 670.80 1725 ---- ---- ---- ---- 677.90 +11.00 666.90 1730 ---- ---- ---- ---- 674.00 +10.90 663.10 1735 ---- ---- ---- ---- 670.10 +10.80 659.30 1740 ---- ---- ---- ---- 666.30 +10.90 655.40 1745 ---- ---- ---- ---- 662.40 +10.80 651.60 1750 ---- ---- ---- ---- 658.60 +10.80 647.80 1755 ---- ---- ---- ---- 654.70 +10.70 644.00 1760 ---- ---- ---- ---- 650.90 +10.70 640.20 1765 ---- ---- ---- ---- 647.10 +10.70 636.40 1770 ---- ---- ---- ---- 643.20 +10.70 632.50 1775 ---- ---- ---- ---- 639.40 +10.70 628.70 1780 ---- ---- ---- ---- 635.60 +10.60 625.00 1785 ---- ---- ---- ---- 631.80 +10.60 621.20 1790 ---- ---- ---- ---- 628.00 +10.60 617.40 1795 ---- ---- ---- ---- 624.10 +10.50 613.60 1800 ---- ---- ---- ---- 620.30 +10.50 609.80 1805 ---- ---- ---- ---- 616.50 +10.50 606.00 1810 ---- ---- ---- ---- 612.70 +10.50 602.20 1815 ---- ---- ---- ---- 608.90 +10.50 598.40 1820 ---- ---- ---- ---- 605.10 +10.40 594.70 1825 ---- ---- ---- ---- 601.30 +10.40 590.90 1830 ---- ---- ---- ---- 597.50 +10.40 587.10 1835 ---- ---- ---- ---- 593.70 +10.40 583.30 1840 ---- ---- ---- ---- 589.90 +10.30 579.60 1845 ---- ---- ---- ---- 586.10 +10.30 575.80 1850 ---- ---- ---- ---- 582.30 +10.20 572.10 1855 ---- ---- ---- ---- 578.60 +10.30 568.30 1860 ---- ---- ---- ---- 574.80 +10.20 564.60 1865 ---- ---- ---- ---- 571.10 +10.20 560.90 1870 ---- ---- ---- ---- 567.30 +10.10 557.20 1875 ---- ---- ---- ---- 563.60 +10.20 553.40 1880 ---- ---- ---- ---- 559.90 +10.20 549.70 1885 ---- ---- ---- ---- 556.10 +10.00 546.10 1890 ---- ---- ---- ---- 552.40 +10.00 542.40 1895 ---- ---- ---- ---- 548.70 +10.00 538.70 1900 ---- ---- ---- ---- 545.10 +10.00 535.10 1905 ---- ---- ---- ---- 541.40 +9.90 531.50 1910 ---- ---- ---- ---- 537.80 +10.00 527.80 1915 ---- ---- ---- ---- 534.10 +9.90 524.20 1920 ---- ---- ---- ---- 530.50 +9.80 520.70 1925 ---- ---- ---- ---- 526.90 +9.80 517.10 1930 ---- ---- ---- ---- 523.40 +9.90 513.50 1935 ---- ---- ---- ---- 519.80 +9.80 510.00 1940 ---- ---- ---- ---- 516.30 +9.80 506.50 1945 ---- ---- ---- ---- 512.70 +9.70 503.00 1950 ---- ---- ---- ---- 509.30 +9.70 499.60 1955 ---- ---- ---- ---- 505.80 +9.70 496.10 1960 ---- ---- ---- ---- 502.30 +9.60 492.70 1965 ---- ---- ---- ---- 498.90 +9.60 489.30 1970 ---- ---- ---- ---- 495.50 +9.50 486.00 1975 ---- ---- ---- ---- 492.20 +9.60 482.60 1980 ---- ---- ---- ---- 488.80 +9.50 479.30 1985 ---- ---- ---- ---- 485.50 +9.50 476.00 1990 ---- ---- ---- ---- 482.20 +9.40 472.80 1995 ---- ---- ---- ---- 479.00 +9.40 469.60 2000 ---- ---- ---- ---- 475.80 +9.40 466.40 2005 ---- ---- ---- ---- 472.60 +9.40 463.20 2010 ---- ---- ---- ---- 469.40 +9.30 460.10 2015 ---- ---- ---- ---- 466.30 +9.30 457.00 2020 ---- ---- ---- ---- 463.20 +9.20 454.00 2025 ---- ---- ---- ---- 460.20 +9.20 451.00 2030 ---- ---- ---- ---- 457.20 +9.20 448.00 2035 ---- ---- ---- ---- 454.20 +9.20 445.00 2040 ---- ---- ---- ---- 451.20 +9.10 442.10 2045 ---- ---- ---- ---- 448.30 +9.10 439.20 2050 ---- ---- ---- ---- 445.40 +9.00 436.40 2055 ---- ---- ---- ---- 442.60 +9.00 433.60 2060 ---- ---- ---- ---- 439.80 +9.00 430.80 2065 ---- ---- ---- ---- 437.00 +8.90 428.10 2070 ---- ---- ---- ---- 434.30 +8.90 425.40 2075 ---- ---- ---- ---- 431.60 +8.90 422.70 2080 ---- ---- ---- ---- 428.90 +8.80 420.10 2085 ---- ---- ---- ---- 426.30 +8.80 417.50 2090 ---- ---- ---- ---- 423.70 +8.80 414.90 2095 ---- ---- ---- ---- 421.10 +8.70 412.40 2100 ---- ---- ---- ---- 418.60 +8.70 409.90 2105 ---- ---- ---- ---- 416.10 +8.70 407.40 2110 ---- ---- ---- ---- 413.70 +8.70 405.00 2115 ---- ---- ---- ---- 411.20 +8.60 402.60 2120 ---- ---- ---- ---- 408.80 +8.50 400.30 2125 ---- ---- ---- ---- 406.50 +8.60 397.90 2130 ---- ---- ---- ---- 404.20 +8.60 395.60 2135 ---- ---- ---- ---- 401.90 +8.50 393.40 2140 ---- ---- ---- ---- 399.60 +8.40 391.20 2145 ---- ---- ---- ---- 397.40 +8.40 389.00 2150 ---- ---- ---- ---- 395.20 +8.40 386.80 2155 ---- ---- ---- ---- 393.10 +8.40 384.70 2160 ---- ---- ---- ---- 391.00 +8.40 382.60 2165 ---- ---- ---- ---- 388.90 +8.30 380.60 2170 ---- ---- ---- ---- 386.80 +8.20 378.60 2175 ---- ---- ---- ---- 384.80 +8.20 376.60 2180 ---- ---- ---- ---- 382.80 +8.20 374.60 2185 ---- ---- ---- ---- 380.90 +8.20 372.70 2190 ---- ---- ---- ---- 378.90 +8.10 370.80 2195 ---- ---- ---- ---- 377.10 +8.10 369.00 2200 ---- ---- ---- ---- 375.20 +8.10 367.10 2205 ---- ---- ---- ---- 373.40 +8.00 365.40 2210 ---- ---- ---- ---- 371.60 +8.00 363.60 2215 ---- ---- ---- ---- 369.80 +7.90 361.90 2220 ---- ---- ---- ---- 368.10 +7.90 360.20 2225 ---- ---- ---- ---- 366.40 +7.90 358.50 2230 ---- ---- ---- ---- 364.70 +7.90 356.80 2235 ---- ---- ---- ---- 363.10 +7.90 355.20 2240 ---- ---- ---- ---- 361.50 +7.80 353.70 2245 ---- ---- ---- ---- 359.90 +7.80 352.10 2250 ---- ---- ---- ---- 358.30 +7.70 350.60 2255 ---- ---- ---- ---- 356.80 +7.70 349.10 2260 ---- ---- ---- ---- 355.30 +7.70 347.60 2265 ---- ---- ---- ---- 353.80 +7.70 346.10 2270 ---- ---- ---- ---- 352.30 +7.60 344.70 2275 ---- ---- ---- ---- 350.90 +7.60 343.30 2280 ---- ---- ---- ---- 349.50 +7.60 341.90 2285 ---- ---- ---- ---- 348.10 +7.50 340.60 2290 ---- ---- ---- ---- 346.80 +7.60 339.20 2295 ---- ---- ---- ---- 345.40 +7.50 337.90 2300 ---- ---- ---- ---- 344.10 +7.40 336.70 2305 ---- ---- ---- ---- 342.80 +7.40 335.40 2310 ---- ---- ---- ---- 341.60 +7.50 334.10 2315 ---- ---- ---- ---- 340.30 +7.40 332.90 2320 ---- ---- ---- ---- 339.10 +7.40 331.70 2325 ---- ---- ---- ---- 337.90 +7.40 330.50 2330 ---- ---- ---- ---- 336.70 +7.30 329.40 2335 ---- ---- ---- ---- 335.50 +7.30 328.20 2340 ---- ---- ---- ---- 334.40 +7.30 327.10 2345 ---- ---- ---- ---- 333.20 +7.20 326.00 2350 ---- ---- ---- ---- 332.10 +7.20 324.90 2355 ---- ---- ---- ---- 331.00 +7.20 323.80 2360 ---- ---- ---- ---- 329.90 +7.10 322.80 2365 ---- ---- ---- ---- 328.80 +7.10 321.70 2370 ---- ---- ---- ---- 327.80 +7.10 320.70 2375 ---- ---- ---- ---- 326.80 +7.10 319.70 2380 ---- ---- ---- ---- 325.70 +7.00 318.70 2385 ---- ---- ---- ---- 324.70 +7.00 317.70 2390 ---- ---- ---- ---- 323.70 +7.00 316.70 2395 ---- ---- ---- ---- 322.70 +7.00 315.70 2400 ---- ---- ---- ---- 321.70 +6.90 314.80 2405 ---- ---- ---- ---- 320.80 +7.00 313.80 2410 ---- ---- ---- ---- 319.80 +6.90 312.90 2415 ---- ---- ---- ---- 318.90 +6.90 312.00 2420 ---- ---- ---- ---- 317.90 +6.80 311.10 2425 ---- ---- ---- ---- 317.00 +6.80 310.20 2430 ---- ---- ---- ---- 316.10 +6.80 309.30 2435 ---- ---- ---- ---- 315.20 +6.80 308.40 2440 ---- ---- ---- ---- 314.30 +6.80 307.50 2445 ---- ---- ---- ---- 313.40 +6.80 306.60 2450 ---- ---- ---- ---- 312.50 +6.70 305.80 2455 ---- ---- ---- ---- 311.60 +6.70 304.90 2460 ---- ---- ---- ---- 310.80 +6.70 304.10 2465 ---- ---- ---- ---- 309.90 +6.60 303.30 2470 ---- ---- ---- ---- 309.10 +6.70 302.40 2475 ---- ---- ---- ---- 308.30 +6.70 301.60 2480 ---- ---- ---- ---- 307.40 +6.60 300.80 2485 ---- ---- ---- ---- 306.60 +6.60 300.00 2490 ---- ---- ---- ---- 305.80 +6.50 299.30 2495 ---- ---- ---- ---- 305.00 +6.50 298.50 2500 ---- ---- ---- ---- 304.20 +6.50 297.70 2505 ---- ---- ---- ---- 303.50 +6.50 297.00 2510 ---- ---- ---- ---- 302.70 +6.50 296.20 2515 ---- ---- ---- ---- 301.90 +6.40 295.50 2520 ---- ---- ---- ---- 301.20 +6.50 294.70 2525 ---- ---- ---- ---- 300.40 +6.40 294.00 2530 ---- ---- ---- ---- 299.70 +6.40 293.30 2535 ---- ---- ---- ---- 299.00 +6.40 292.60 2540 ---- ---- ---- ---- 298.20 +6.30 291.90 2550 ---- ---- ---- ---- 296.80 +6.30 290.50 2560 ---- ---- ---- ---- 295.40 +6.30 289.10 2570 ---- ---- ---- ---- 294.10 +6.30 287.80 2575 ---- ---- ---- ---- 293.40 +6.20 287.20 2580 ---- ---- ---- ---- 292.80 +6.30 286.50 2590 ---- ---- ---- ---- 291.50 +6.20 285.30 2600 ---- ---- ---- ---- 290.20 +6.20 284.00 2610 ---- ---- ---- ---- 289.00 +6.20 282.80 2620 ---- ---- ---- ---- 287.70 +6.00 281.70 2625 ---- ---- ---- ---- 287.20 +6.10 281.10 2630 ---- ---- ---- ---- 286.60 +6.10 280.50 2650 ---- ---- ---- ---- 284.30 +6.00 278.30 2675 ---- ---- ---- ---- 281.60 +6.00 275.60 2700 ---- ---- ---- ---- 279.00 +5.80 273.20 2725 ---- ---- ---- ---- 276.60 +5.80 270.80 2750 ---- ---- ---- ---- 274.30 +5.70 268.60 2775 ---- ---- ---- ---- 272.20 +5.70 266.50 2800 ---- ---- ---- ---- 270.20 +5.60 264.60 2825 ---- ---- ---- ---- 268.30 +5.50 262.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 961.30 +12.40 948.90 1425 ---- ---- ---- ---- 939.50 +12.30 927.20 1450 ---- ---- ---- ---- 918.00 +12.20 905.80 1475 ---- ---- ---- ---- 896.70 +12.00 884.70 1500 ---- ---- ---- ---- 875.70 +11.90 863.80 1525 ---- ---- ---- ---- 855.00 +11.90 843.10 1550 ---- ---- ---- ---- 834.40 +11.70 822.70 1575 ---- ---- ---- ---- 814.10 +11.60 802.50 1580 ---- ---- ---- ---- 810.10 +11.60 798.50 1590 ---- ---- ---- ---- 802.10 +11.60 790.50 1600 ---- ---- ---- ---- 794.10 +11.50 782.60 1610 ---- ---- ---- ---- 786.10 +11.40 774.70 1620 ---- ---- ---- ---- 778.20 +11.40 766.80 1625 ---- ---- ---- ---- 774.20 +11.30 762.90 1630 ---- ---- ---- ---- 770.30 +11.40 758.90 1640 ---- ---- ---- ---- 762.40 +11.30 751.10 1650 ---- ---- ---- ---- 754.60 +11.30 743.30 1660 ---- ---- ---- ---- 746.80 +11.20 735.60 1670 ---- ---- ---- ---- 739.00 +11.10 727.90 1675 ---- ---- ---- ---- 735.10 +11.10 724.00 1680 ---- ---- ---- ---- 731.30 +11.10 720.20 1685 ---- ---- ---- ---- 727.40 +11.10 716.30 1690 ---- ---- ---- ---- 723.50 +11.00 712.50 1695 ---- ---- ---- ---- 719.70 +11.00 708.70 1700 ---- ---- ---- ---- 715.80 +11.00 704.80 1705 ---- ---- ---- ---- 712.00 +11.00 701.00 1710 ---- ---- ---- ---- 708.20 +11.00 697.20 1715 ---- ---- ---- ---- 704.30 +10.90 693.40 1720 ---- ---- ---- ---- 700.50 +10.90 689.60 1725 ---- ---- ---- ---- 696.70 +10.90 685.80 1730 ---- ---- ---- ---- 692.90 +10.90 682.00 1735 ---- ---- ---- ---- 689.10 +10.80 678.30 1740 ---- ---- ---- ---- 685.30 +10.80 674.50 1745 ---- ---- ---- ---- 681.50 +10.80 670.70 1750 ---- ---- ---- ---- 677.70 +10.80 666.90 1755 ---- ---- ---- ---- 673.90 +10.70 663.20 1760 ---- ---- ---- ---- 670.10 +10.70 659.40 1765 ---- ---- ---- ---- 666.30 +10.70 655.60 1770 ---- ---- ---- ---- 662.50 +10.60 651.90 1775 ---- ---- ---- ---- 658.70 +10.60 648.10 1780 ---- ---- ---- ---- 655.00 +10.60 644.40 1785 ---- ---- ---- ---- 651.20 +10.60 640.60 1790 ---- ---- ---- ---- 647.40 +10.50 636.90 1795 ---- ---- ---- ---- 643.60 +10.50 633.10 1800 ---- ---- ---- ---- 639.90 +10.50 629.40 1805 ---- ---- ---- ---- 636.10 +10.50 625.60 1810 ---- ---- ---- ---- 632.30 +10.40 621.90 1815 ---- ---- ---- ---- 628.60 +10.40 618.20 1820 ---- ---- ---- ---- 624.80 +10.40 614.40 1825 ---- ---- ---- ---- 621.00 +10.30 610.70 1830 ---- ---- ---- ---- 617.30 +10.30 607.00 1835 ---- ---- ---- ---- 613.50 +10.30 603.20 1840 ---- ---- ---- ---- 609.80 +10.30 599.50 1845 ---- ---- ---- ---- 606.00 +10.20 595.80 1850 ---- ---- ---- ---- 602.30 +10.30 592.00 1855 ---- ---- ---- ---- 598.50 +10.20 588.30 1860 ---- ---- ---- ---- 594.80 +10.20 584.60 1865 ---- ---- ---- ---- 591.10 +10.20 580.90 1870 ---- ---- ---- ---- 587.30 +10.10 577.20 1875 ---- ---- ---- ---- 583.60 +10.10 573.50 1880 ---- ---- ---- ---- 579.90 +10.00 569.90 1885 ---- ---- ---- ---- 576.20 +10.00 566.20 1890 ---- ---- ---- ---- 572.50 +10.00 562.50 1895 ---- ---- ---- ---- 568.90 +10.00 558.90 1900 ---- ---- ---- ---- 565.20 +10.00 555.20 1905 ---- ---- ---- ---- 561.60 +10.00 551.60 1910 ---- ---- ---- ---- 557.90 +9.90 548.00 1915 ---- ---- ---- ---- 554.30 +9.90 544.40 1920 ---- ---- ---- ---- 550.70 +9.90 540.80 1925 ---- ---- ---- ---- 547.10 +9.80 537.30 1930 ---- ---- ---- ---- 543.50 +9.80 533.70 1935 ---- ---- ---- ---- 540.00 +9.80 530.20 1940 ---- ---- ---- ---- 536.40 +9.70 526.70 1945 ---- ---- ---- ---- 532.90 +9.70 523.20 1950 ---- ---- ---- ---- 529.40 +9.70 519.70 1955 ---- ---- ---- ---- 525.90 +9.60 516.30 1960 ---- ---- ---- ---- 522.50 +9.60 512.90 1965 ---- ---- ---- ---- 519.10 +9.60 509.50 1970 ---- ---- ---- ---- 515.60 +9.50 506.10 1975 ---- ---- ---- ---- 512.30 +9.60 502.70 1980 ---- ---- ---- ---- 508.90 +9.50 499.40 1985 ---- ---- ---- ---- 505.60 +9.50 496.10 1990 ---- ---- ---- ---- 502.30 +9.40 492.90 1995 ---- ---- ---- ---- 499.00 +9.40 489.60 2000 ---- ---- ---- ---- 495.80 +9.40 486.40 2005 ---- ---- ---- ---- 492.60 +9.40 483.20 2010 ---- ---- ---- ---- 489.40 +9.30 480.10 2015 ---- ---- ---- ---- 486.30 +9.30 477.00 2020 ---- ---- ---- ---- 483.20 +9.30 473.90 2025 ---- ---- ---- ---- 480.10 +9.20 470.90 2030 ---- ---- ---- ---- 477.10 +9.20 467.90 2035 ---- ---- ---- ---- 474.10 +9.20 464.90 2040 ---- ---- ---- ---- 471.10 +9.10 462.00 2045 ---- ---- ---- ---- 468.20 +9.10 459.10 2050 ---- ---- ---- ---- 465.30 +9.10 456.20 2055 ---- ---- ---- ---- 462.40 +9.00 453.40 2060 ---- ---- ---- ---- 459.60 +9.00 450.60 2065 ---- ---- ---- ---- 456.80 +8.90 447.90 2070 ---- ---- ---- ---- 454.10 +9.00 445.10 2075 ---- ---- ---- ---- 451.40 +8.90 442.50 2080 ---- ---- ---- ---- 448.70 +8.90 439.80 2085 ---- ---- ---- ---- 446.00 +8.80 437.20 2090 ---- ---- ---- ---- 443.40 +8.80 434.60 2095 ---- ---- ---- ---- 440.90 +8.80 432.10 2100 ---- ---- ---- ---- 438.30 +8.70 429.60 2105 ---- ---- ---- ---- 435.80 +8.70 427.10 2110 ---- ---- ---- ---- 433.40 +8.70 424.70 2115 ---- ---- ---- ---- 430.90 +8.60 422.30 2120 ---- ---- ---- ---- 428.50 +8.60 419.90 2125 ---- ---- ---- ---- 426.20 +8.60 417.60 2130 ---- ---- ---- ---- 423.90 +8.60 415.30 2135 ---- ---- ---- ---- 421.60 +8.60 413.00 2140 ---- ---- ---- ---- 419.30 +8.50 410.80 2145 ---- ---- ---- ---- 417.10 +8.50 408.60 2150 ---- ---- ---- ---- 414.90 +8.40 406.50 2155 ---- ---- ---- ---- 412.80 +8.40 404.40 2160 ---- ---- ---- ---- 410.70 +8.40 402.30 2165 ---- ---- ---- ---- 408.60 +8.30 400.30 2170 ---- ---- ---- ---- 406.60 +8.40 398.20 2175 ---- ---- ---- ---- 404.50 +8.20 396.30 2180 ---- ---- ---- ---- 402.60 +8.30 394.30 2185 ---- ---- ---- ---- 400.60 +8.20 392.40 2190 ---- ---- ---- ---- 398.70 +8.20 390.50 2195 ---- ---- ---- ---- 396.90 +8.20 388.70 2200 ---- ---- ---- ---- 395.00 +8.10 386.90 2205 ---- ---- ---- ---- 393.20 +8.10 385.10 2210 ---- ---- ---- ---- 391.40 +8.00 383.40 2215 ---- ---- ---- ---- 389.70 +8.00 381.70 2220 ---- ---- ---- ---- 388.00 +8.00 380.00 2225 ---- ---- ---- ---- 386.30 +8.00 378.30 2230 ---- ---- ---- ---- 384.70 +8.00 376.70 2235 ---- ---- ---- ---- 383.00 +7.90 375.10 2240 ---- ---- ---- ---- 381.50 +7.90 373.60 2245 ---- ---- ---- ---- 379.90 +7.90 372.00 2250 ---- ---- ---- ---- 378.40 +7.90 370.50 2255 ---- ---- ---- ---- 376.90 +7.90 369.00 2260 ---- ---- ---- ---- 375.40 +7.80 367.60 2265 ---- ---- ---- ---- 373.90 +7.70 366.20 2270 ---- ---- ---- ---- 372.50 +7.70 364.80 2275 ---- ---- ---- ---- 371.10 +7.70 363.40 2280 ---- ---- ---- ---- 369.70 +7.60 362.10 2285 ---- ---- ---- ---- 368.40 +7.70 360.70 2290 ---- ---- ---- ---- 367.00 +7.60 359.40 2295 ---- ---- ---- ---- 365.70 +7.60 358.10 2300 ---- ---- ---- ---- 364.40 +7.50 356.90 2305 ---- ---- ---- ---- 363.20 +7.60 355.60 2310 ---- ---- ---- ---- 361.90 +7.50 354.40 2315 ---- ---- ---- ---- 360.70 +7.50 353.20 2320 ---- ---- ---- ---- 359.50 +7.50 352.00 2325 ---- ---- ---- ---- 358.30 +7.40 350.90 2330 ---- ---- ---- ---- 357.10 +7.40 349.70 2335 ---- ---- ---- ---- 356.00 +7.40 348.60 2340 ---- ---- ---- ---- 354.80 +7.30 347.50 2345 ---- ---- ---- ---- 353.70 +7.30 346.40 2350 ---- ---- ---- ---- 352.60 +7.30 345.30 2355 ---- ---- ---- ---- 351.50 +7.30 344.20 2360 ---- ---- ---- ---- 350.40 +7.20 343.20 2365 ---- ---- ---- ---- 349.40 +7.30 342.10 2370 ---- ---- ---- ---- 348.30 +7.20 341.10 2375 ---- ---- ---- ---- 347.30 +7.20 340.10 2380 ---- ---- ---- ---- 346.20 +7.10 339.10 2385 ---- ---- ---- ---- 345.20 +7.10 338.10 2390 ---- ---- ---- ---- 344.20 +7.10 337.10 2395 ---- ---- ---- ---- 343.20 +7.10 336.10 2400 ---- ---- ---- ---- 342.20 +7.10 335.10 2405 ---- ---- ---- ---- 341.20 +7.00 334.20 2410 ---- ---- ---- ---- 340.20 +7.00 333.20 2415 ---- ---- ---- ---- 339.30 +7.10 332.20 2420 ---- ---- ---- ---- 338.30 +7.00 331.30 2425 ---- ---- ---- ---- 337.30 +7.00 330.30 2430 ---- ---- ---- ---- 336.40 +7.00 329.40 2435 ---- ---- ---- ---- 335.40 +6.90 328.50 2440 ---- ---- ---- ---- 334.40 +6.90 327.50 2445 ---- ---- ---- ---- 333.50 +6.90 326.60 2450 ---- ---- ---- ---- 332.60 +6.90 325.70 2455 ---- ---- ---- ---- 331.60 +6.80 324.80 2460 ---- ---- ---- ---- 330.70 +6.80 323.90 2465 ---- ---- ---- ---- 329.80 +6.80 323.00 2470 ---- ---- ---- ---- 328.90 +6.80 322.10 2475 ---- ---- ---- ---- 327.90 +6.70 321.20 2480 ---- ---- ---- ---- 327.00 +6.70 320.30 2485 ---- ---- ---- ---- 326.10 +6.70 319.40 2490 ---- ---- ---- ---- 325.20 +6.60 318.60 2495 ---- ---- ---- ---- 324.40 +6.70 317.70 2500 ---- ---- ---- ---- 323.50 +6.70 316.80 2505 ---- ---- ---- ---- 322.60 +6.60 316.00 2510 ---- ---- ---- ---- 321.70 +6.60 315.10 2515 ---- ---- ---- ---- 320.90 +6.60 314.30 2520 ---- ---- ---- ---- 320.00 +6.60 313.40 2525 ---- ---- ---- ---- 319.20 +6.60 312.60 2530 ---- ---- ---- ---- 318.30 +6.50 311.80 2535 ---- ---- ---- ---- 317.50 +6.50 311.00 2540 ---- ---- ---- ---- 316.70 +6.50 310.20 2545 ---- ---- ---- ---- 315.80 +6.50 309.30 2550 ---- ---- ---- ---- 315.00 +6.40 308.60 2560 ---- ---- ---- ---- 313.40 +6.40 307.00 2570 ---- ---- ---- ---- 311.80 +6.40 305.40 2575 ---- ---- ---- ---- 311.00 +6.30 304.70 2580 ---- ---- ---- ---- 310.30 +6.40 303.90 2590 ---- ---- ---- ---- 308.70 +6.30 302.40 2600 ---- ---- ---- ---- 307.20 +6.20 301.00 2610 ---- ---- ---- ---- 305.80 +6.30 299.50 2620 ---- ---- ---- ---- 304.30 +6.20 298.10 2625 ---- ---- ---- ---- 303.60 +6.20 297.40 2630 ---- ---- ---- ---- 302.90 +6.20 296.70 2640 ---- ---- ---- ---- 301.50 +6.10 295.40 2650 ---- ---- ---- ---- 300.20 +6.10 294.10 2675 ---- ---- ---- ---- 296.90 +6.10 290.80 2700 ---- ---- ---- ---- 293.70 +5.90 287.80 2725 ---- ---- ---- ---- 290.80 +5.90 284.90 2750 ---- ---- ---- ---- 287.90 +5.80 282.10 2775 ---- ---- ---- ---- 285.20 +5.80 279.40 2800 ---- ---- ---- ---- 282.60 +5.70 276.90 2825 ---- ---- ---- ---- 280.20 +5.70 274.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 788.20 +11.40 776.80 1650 ---- ---- ---- ---- 767.80 +11.30 756.50 1675 ---- ---- ---- ---- 747.60 +11.20 736.40 1700 ---- ---- ---- ---- 727.50 +11.10 716.40 1725 ---- ---- ---- ---- 707.60 +10.90 696.70 1750 ---- ---- ---- ---- 688.00 +10.80 677.20 1775 ---- ---- ---- ---- 668.80 +10.70 658.10 1800 ---- ---- ---- ---- 649.90 +10.60 639.30 1820 ---- ---- ---- ---- 635.10 +10.40 624.70 1825 ---- ---- ---- ---- 631.50 +10.50 621.00 1830 ---- ---- ---- ---- 627.90 +10.50 617.40 1840 ---- ---- ---- ---- 620.70 +10.40 610.30 1850 ---- ---- ---- ---- 613.60 +10.30 603.30 1860 ---- ---- ---- ---- 606.70 +10.30 596.40 1870 ---- ---- ---- ---- 599.80 +10.20 589.60 1875 ---- ---- ---- ---- 596.40 +10.20 586.20 1880 ---- ---- ---- ---- 593.00 +10.10 582.90 1890 ---- ---- ---- ---- 586.40 +10.10 576.30 1900 ---- ---- ---- ---- 579.80 +10.00 569.80 1910 ---- ---- ---- ---- 573.30 +9.90 563.40 1915 ---- ---- ---- ---- 570.10 +9.90 560.20 1920 ---- ---- ---- ---- 567.00 +9.90 557.10 1925 ---- ---- ---- ---- 563.80 +9.90 553.90 1930 ---- ---- ---- ---- 560.70 +9.90 550.80 1935 ---- ---- ---- ---- 557.60 +9.80 547.80 1940 ---- ---- ---- ---- 554.50 +9.80 544.70 1945 ---- ---- ---- ---- 551.40 +9.70 541.70 1950 ---- ---- ---- ---- 548.40 +9.70 538.70 1955 ---- ---- ---- ---- 545.40 +9.70 535.70 1960 ---- ---- ---- ---- 542.30 +9.60 532.70 1965 ---- ---- ---- ---- 539.40 +9.70 529.70 1970 ---- ---- ---- ---- 536.40 +9.60 526.80 1975 ---- ---- ---- ---- 533.40 +9.50 523.90 1980 ---- ---- ---- ---- 530.50 +9.50 521.00 1985 ---- ---- ---- ---- 527.60 +9.50 518.10 1990 ---- ---- ---- ---- 524.70 +9.50 515.20 1995 ---- ---- ---- ---- 521.80 +9.40 512.40 2000 ---- ---- ---- ---- 518.90 +9.40 509.50 2005 ---- ---- ---- ---- 516.10 +9.40 506.70 2010 ---- ---- ---- ---- 513.30 +9.40 503.90 2015 ---- ---- ---- ---- 510.40 +9.30 501.10 2020 ---- ---- ---- ---- 507.60 +9.30 498.30 2025 ---- ---- ---- ---- 504.80 +9.30 495.50 2030 ---- ---- ---- ---- 502.00 +9.20 492.80 2035 ---- ---- ---- ---- 499.20 +9.20 490.00 2040 ---- ---- ---- ---- 496.50 +9.20 487.30 2045 ---- ---- ---- ---- 493.70 +9.10 484.60 2050 ---- ---- ---- ---- 491.00 +9.20 481.80 2055 ---- ---- ---- ---- 488.20 +9.10 479.10 2060 ---- ---- ---- ---- 485.50 +9.00 476.50 2065 ---- ---- ---- ---- 482.80 +9.00 473.80 2070 ---- ---- ---- ---- 480.10 +9.00 471.10 2075 ---- ---- ---- ---- 477.40 +8.90 468.50 2080 ---- ---- ---- ---- 474.80 +9.00 465.80 2085 ---- ---- ---- ---- 472.10 +8.90 463.20 2090 ---- ---- ---- ---- 469.50 +8.90 460.60 2095 ---- ---- ---- ---- 466.90 +8.90 458.00 2100 ---- ---- ---- ---- 464.30 +8.80 455.50 2105 ---- ---- ---- ---- 461.70 +8.80 452.90 2110 ---- ---- ---- ---- 459.20 +8.80 450.40 2115 ---- ---- ---- ---- 456.60 +8.70 447.90 2120 ---- ---- ---- ---- 454.10 +8.70 445.40 2125 ---- ---- ---- ---- 451.70 +8.70 443.00 2130 ---- ---- ---- ---- 449.20 +8.60 440.60 2135 ---- ---- ---- ---- 446.80 +8.60 438.20 2140 ---- ---- ---- ---- 444.40 +8.60 435.80 2145 ---- ---- ---- ---- 442.00 +8.60 433.40 2150 ---- ---- ---- ---- 439.60 +8.50 431.10 2155 ---- ---- ---- ---- 437.30 +8.50 428.80 2160 ---- ---- ---- ---- 435.00 +8.50 426.50 2165 ---- ---- ---- ---- 432.70 +8.40 424.30 2170 ---- ---- ---- ---- 430.50 +8.40 422.10 2175 ---- ---- ---- ---- 428.30 +8.40 419.90 2180 ---- ---- ---- ---- 426.10 +8.30 417.80 2185 ---- ---- ---- ---- 424.00 +8.30 415.70 2190 ---- ---- ---- ---- 421.90 +8.30 413.60 2195 ---- ---- ---- ---- 419.80 +8.30 411.50 2200 ---- ---- ---- ---- 417.80 +8.30 409.50 2205 ---- ---- ---- ---- 415.80 +8.20 407.60 2210 ---- ---- ---- ---- 413.80 +8.20 405.60 2215 ---- ---- ---- ---- 411.90 +8.20 403.70 2220 ---- ---- ---- ---- 410.00 +8.10 401.90 2225 ---- ---- ---- ---- 408.20 +8.10 400.10 2230 ---- ---- ---- ---- 406.40 +8.10 398.30 2235 ---- ---- ---- ---- 404.60 +8.00 396.60 2240 ---- ---- ---- ---- 402.90 +8.00 394.90 2245 ---- ---- ---- ---- 401.20 +8.00 393.20 2250 ---- ---- ---- ---- 399.50 +7.90 391.60 2255 ---- ---- ---- ---- 397.90 +7.90 390.00 2260 ---- ---- ---- ---- 396.30 +7.80 388.50 2265 ---- ---- ---- ---- 394.80 +7.90 386.90 2270 ---- ---- ---- ---- 393.30 +7.80 385.50 2275 ---- ---- ---- ---- 391.80 +7.80 384.00 2280 ---- ---- ---- ---- 390.40 +7.80 382.60 2285 ---- ---- ---- ---- 388.90 +7.70 381.20 2290 ---- ---- ---- ---- 387.60 +7.80 379.80 2295 ---- ---- ---- ---- 386.20 +7.70 378.50 2300 ---- ---- ---- ---- 384.90 +7.70 377.20 2305 ---- ---- ---- ---- 383.60 +7.70 375.90 2310 ---- ---- ---- ---- 382.30 +7.60 374.70 2315 ---- ---- ---- ---- 381.10 +7.60 373.50 2320 ---- ---- ---- ---- 379.90 +7.60 372.30 2325 ---- ---- ---- ---- 378.70 +7.50 371.20 2330 ---- ---- ---- ---- 377.50 +7.50 370.00 2335 ---- ---- ---- ---- 376.40 +7.50 368.90 2340 ---- ---- ---- ---- 375.30 +7.50 367.80 2345 ---- ---- ---- ---- 374.20 +7.40 366.80 2350 ---- ---- ---- ---- 373.20 +7.50 365.70 2355 ---- ---- ---- ---- 372.10 +7.40 364.70 2360 ---- ---- ---- ---- 371.10 +7.40 363.70 2365 ---- ---- ---- ---- 370.10 +7.30 362.80 2370 ---- ---- ---- ---- 369.10 +7.30 361.80 2375 ---- ---- ---- ---- 368.20 +7.30 360.90 2380 ---- ---- ---- ---- 367.30 +7.30 360.00 2385 ---- ---- ---- ---- 366.30 +7.20 359.10 2390 ---- ---- ---- ---- 365.40 +7.20 358.20 2395 ---- ---- ---- ---- 364.50 +7.20 357.30 2400 ---- ---- ---- ---- 363.70 +7.20 356.50 2405 ---- ---- ---- ---- 362.80 +7.20 355.60 2410 ---- ---- ---- ---- 362.00 +7.20 354.80 2415 ---- ---- ---- ---- 361.20 +7.20 354.00 2420 ---- ---- ---- ---- 360.30 +7.10 353.20 2425 ---- ---- ---- ---- 359.50 +7.10 352.40 2430 ---- ---- ---- ---- 358.80 +7.10 351.70 2435 ---- ---- ---- ---- 358.00 +7.10 350.90 2440 ---- ---- ---- ---- 357.20 +7.00 350.20 2445 ---- ---- ---- ---- 356.40 +7.00 349.40 2450 ---- ---- ---- ---- 355.70 +7.00 348.70 2455 ---- ---- ---- ---- 354.90 +6.90 348.00 2460 ---- ---- ---- ---- 354.20 +7.00 347.20 2465 ---- ---- ---- ---- 353.50 +7.00 346.50 2470 ---- ---- ---- ---- 352.80 +7.00 345.80 2475 ---- ---- ---- ---- 352.10 +7.00 345.10 2480 ---- ---- ---- ---- 351.40 +6.90 344.50 2485 ---- ---- ---- ---- 350.70 +6.90 343.80 2490 ---- ---- ---- ---- 350.00 +6.90 343.10 2495 ---- ---- ---- ---- 349.30 +6.80 342.50 2500 ---- ---- ---- ---- 348.70 +6.90 341.80 2505 ---- ---- ---- ---- 348.00 +6.80 341.20 2510 ---- ---- ---- ---- 347.40 +6.80 340.60 2515 ---- ---- ---- ---- 346.70 +6.70 340.00 2520 ---- ---- ---- ---- 346.10 +6.80 339.30 2525 ---- ---- ---- ---- 345.50 +6.80 338.70 2530 ---- ---- ---- ---- 344.90 +6.80 338.10 2535 ---- ---- ---- ---- 344.30 +6.70 337.60 2540 ---- ---- ---- ---- 343.70 +6.70 337.00 2545 ---- ---- ---- ---- 343.10 +6.70 336.40 2550 ---- ---- ---- ---- 342.50 +6.70 335.80 2555 ---- ---- ---- ---- 341.90 +6.60 335.30 2560 ---- ---- ---- ---- 341.30 +6.60 334.70 2565 ---- ---- ---- ---- 340.80 +6.60 334.20 2570 ---- ---- ---- ---- 340.20 +6.60 333.60 2575 ---- ---- ---- ---- 339.70 +6.60 333.10 2580 ---- ---- ---- ---- 339.10 +6.50 332.60 2590 ---- ---- ---- ---- 338.10 +6.50 331.60 2600 ---- ---- ---- ---- 337.10 +6.50 330.60 2610 ---- ---- ---- ---- 336.10 +6.50 329.60 2620 ---- ---- ---- ---- 335.10 +6.40 328.70 2625 ---- ---- ---- ---- 334.60 +6.40 328.20 2630 ---- ---- ---- ---- 334.20 +6.40 327.80 2640 ---- ---- ---- ---- 333.30 +6.40 326.90 2650 ---- ---- ---- ---- 332.40 +6.40 326.00 2660 ---- ---- ---- ---- 331.50 +6.30 325.20 2675 ---- ---- ---- ---- 330.30 +6.30 324.00 2700 ---- ---- ---- ---- 328.30 +6.20 322.10 2725 ---- ---- ---- ---- 326.50 +6.20 320.30 2750 ---- ---- ---- ---- 324.80 +6.10 318.70 2775 ---- ---- ---- ---- 323.30 +6.10 317.20 2800 ---- ---- ---- ---- 321.80 +5.90 315.90 2825 ---- ---- ---- ---- 320.50 +5.90 314.60 2850 ---- ---- ---- ---- 319.40 +5.90 313.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54783 44370 582068 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 UNCH .10 2 1234 1555 ---- ---- ---- ---- .10 UNCH .10 106 1560 ---- ---- ---- ---- .10 UNCH .10 215 1565 ---- ---- ---- ---- .10 UNCH .10 82 1570 ---- ---- ---- ---- .10 UNCH .10 56 1575 .10 .10 .10 .10 .10 UNCH 15 .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 19 .10 7 2076 1605 ---- ---- ---- ---- .10 UNCH .10 2 91 1610 ---- ---- ---- ---- .10 UNCH .10 5 36 1615 ---- ---- ---- ---- .10 UNCH .10 61 1620 ---- ---- ---- ---- .10 UNCH .10 1039 1625 ---- ---- ---- ---- .10 UNCH .10 3 227 1630 ---- ---- ---- ---- .10 UNCH .10 112 1635 ---- ---- ---- ---- .10 UNCH .10 123 1640 ---- ---- ---- ---- .10 UNCH .10 489 1645 ---- ---- ---- ---- .10 -.10 1 .20 62 1650 .10 .10 .10 .10 .10 -.10 6 .20 1069 1655 ---- ---- ---- ---- .10 -.10 .20 81 1660 ---- ---- ---- ---- .10 -.10 .20 110 1665 ---- ---- ---- ---- .10 -.10 .20 65 1670 ---- ---- ---- ---- .10 -.10 .20 150 1675 ---- ---- ---- ---- .10 -.10 .20 657 1680 ---- ---- ---- ---- .20 UNCH 4 .20 2104 1685 ---- ---- ---- ---- .20 UNCH .20 259 1690 ---- ---- ---- ---- .20 UNCH .20 235 1695 ---- ---- ---- ---- .20 UNCH .20 309 1700 ---- ---- ---- ---- .20 UNCH .20 2673 1705 ---- ---- ---- ---- .20 UNCH .20 107 1710 ---- ---- ---- ---- .20 UNCH .20 1074 1715 ---- ---- ---- ---- .20 UNCH .20 2 171 1720 ---- ---- ---- ---- .20 UNCH .20 226 1725 ---- ---- ---- ---- .20 UNCH .20 1858 1730 ---- ---- ---- ---- .20 UNCH .20 2 196 1735 ---- ---- ---- ---- .20 UNCH .20 111 1740 ---- ---- ---- ---- .20 UNCH 17 .20 5 101 1745 .20 .20 .20 .20 .20 -.10 12 .30 66 1750 .20 .20 .20 .20 .20 -.10 27 .30 4 4192 1755 ---- ---- ---- ---- .20 -.10 .30 165 1760 .20 .20 .20 .20 .20 -.10 3 .30 505 1765 .20 .20 .20 .20 .30 UNCH 1 .30 248 1770 .30 .30 .20 .20 .30 UNCH 2 .30 236 1775 .30 .30 .30 .30 .30 UNCH 1 .30 5 972 1780 ---- ---- ---- ---- .30 UNCH .30 391 1785 ---- ---- ---- ---- .30 UNCH .30 1 122 1790 ---- ---- ---- ---- .30 UNCH 2 .30 507 1795 ---- ---- .30A .30A .30 -.10 .40 108 1800 .30 .40 .30 .40 .30 -.10 97 .40 1 4795 1805 ---- ---- ---- ---- .30 -.10 .40 223 1810 ---- ---- .30A .30A .40 UNCH 3 .40 50 613 1815 .30 .40 .30 .40 .40 -.10 14 .50 429 1820 .50 .50 .30 .40A .40 -.10 57 .50 4 817 1825 ---- ---- .40A .40A .40 -.20 8 .60 39 7725 1830 .40 .40 .40 .40 .40 -.20 101 .60 1011 1835 .40 .50B .40 .50B .50 -.20 23 .70 4 425 1840 .60 .60 .50A .50A .50 -.20 2 .70 13 1377 1845 .40 .50B .40 .50B .50 -.30 35 .80 10 277 1850 .40 .60 .40 .60 .60 -.30 318 .90 91 9950 1855 .40 .60B .40 .60B .60 -.30 11 .90 245 1860 .60 .60 .60 .60 .70 -.30 2 1.00 6 1243 1865 .60 .70B .60 .70B .70 -.40 5 1.10 4 230 1870 ---- ---- .70A .70A .80 -.40 1.20 19 931 1875 .70 .90 .70 .80A .80 -.60 14 1.40 54 2974 1880 .70 1.00 .70 .80 .90 -.60 15 1.50 16 842 1885 1.00 1.00 .80A .90 1.00 -.70 162 1.70 4 293 1890 .70 1.30 .70 1.00A 1.10 -.70 142 1.80 181 888 1895 1.30 1.30 .90A 1.10B 1.20 -.80 10 2.00 3 176 1900 1.00 1.50 .90 1.20 1.30 -.90 421 2.20 2155 6636 1905 ---- ---- 1.10A 1.10A 1.40 -1.00 11 2.40 3 390 1910 1.60 1.80B 1.10A 1.50 1.60 -1.10 27 2.70 33 979 1915 1.50 2.10B 1.30A 2.10B 1.70 -1.30 56 3.00 15 364 1920 1.80 2.30B 1.50A 2.00A 1.90 -1.40 154 3.30 25 466 1925 1.70 2.60 1.50 2.30B 2.20 -1.50 130 3.70 92 2912 1930 2.20 3.00 1.80A 2.40B 2.40 -1.70 89 4.10 21 1069 1935 2.00 3.40 1.90 2.60A 2.70 -1.90 62 4.60 7 537 1940 3.00 3.80 2.20 3.10B 3.00 -2.10 163 5.10 36 595 1945 4.00 4.30B 2.40A 3.50A 3.40 -2.30 230 5.70 37 580 1950 3.20 5.00 2.50 4.00B 3.90 -2.40 774 6.30 584 6756 1955 3.90 5.50B 3.00A 4.40B 4.30 -2.70 43 7.00 95 252 1960 5.00 6.20 3.30A 5.00B 4.90 -2.90 112 7.80 60 777 1965 4.50 7.20 3.60A 5.60B 5.50 -3.20 48 8.70 33 493 1970 6.20 8.00 4.10A 6.00A 6.20 -3.50 751 9.70 288 1479 1975 6.00 8.90B 4.60A 7.10B 6.90 -3.80 434 10.70 315 1677 1980 6.00 9.90B 5.10A 8.00 7.80 -4.10 240 11.90 261 915 1985 7.50 11.10B 5.70A 7.80A 8.70 -4.50 39 13.20 44 342 1990 7.50 12.40B 6.30A 10.10B 9.80 -4.80 383 14.60 56 481 1995 12.70 12.70 7.00A 9.70A 10.90 -5.20 59 16.10 51 372 2000 10.20 15.50B 7.70A 12.30 12.10 -5.70 2871 17.80 910 4229 2005 11.60 17.20B 8.70A 12.90A 13.50 -6.00 173 19.50 6 660 2010 13.10 19.10B 9.70A 15.40B 15.00 -6.50 90 21.50 105 711 2015 13.50 21.10B 11.00A 17.10B 16.60 -6.90 279 23.50 17 76 2020 14.10 23.30B 11.70A 18.80B 18.30 -7.40 645 25.70 300 938 2025 18.60 25.50B 13.00A 20.70B 20.20 -7.80 60 28.00 112 1000 2030 16.40 28.00B 14.90A 22.70B 22.20 -8.20 1477 30.40 442 1124 2035 18.00 30.60B 16.50A 23.30A 24.30 -8.70 178 33.00 61 44 2040 23.90 33.30B 18.60A 25.20A 26.60 -9.10 292 35.70 57 145 2045 26.00 36.20B 20.10A 27.80A 29.00 -9.50 139 38.50 33 71 2050 29.00 39.20B 22.60A 30.30A 31.50 -10.00 214 41.50 21 1542 2055 34.40 42.30B 24.20A 34.60B 34.10 -10.40 331 44.50 13 102 2060 30.70 45.50B 29.30A 35.60A 36.90 -10.80 172 47.70 10 47 2065 44.40 45.80 31.90A 40.80B 39.80 -11.20 116 51.00 14 2070 47.60 47.60 34.70A 44.70B 42.70 -11.70 15 54.40 4 25 2075 39.00 55.80B 37.50A 42.60A 45.80 -12.00 30 57.80 18 2080 47.20 47.20 40.40A 45.60A 49.10 -12.30 3 61.40 2 18 2085 53.60 53.60 43.50A 50.00A 52.40 -12.70 4 65.10 6 10 2090 51.60 66.80B 46.60A 57.20B 55.80 -13.00 6 68.80 1 17 2095 60.60 60.60 49.90A 59.60B 59.30 -13.40 6 72.70 9 2100 58.30 74.60B 53.30A 73.20B 62.90 -13.70 2 76.60 1 26 2105 61.00 66.30 56.70A 66.80B 66.60 -14.00 9 80.60 9 2110 65.50 82.60B 60.30A 70.50B 70.40 -14.20 8 84.60 6 2115 70.30 70.30 63.90A 67.90A 74.30 -14.40 5 88.70 4 2120 ---- ---- 67.60A 67.60A 78.20 -14.70 92.90 11 2125 ---- ---- 71.40A 71.40A 82.20 -14.90 5 97.10 108 2130 ---- ---- 75.30A 75.30A 86.30 -15.10 101.40 15 2135 ---- ---- 79.20A 79.20A 90.40 -15.40 105.80 33 2140 ---- ---- 83.20A 83.20A 94.60 -15.50 110.10 16 2145 ---- ---- 87.30A 87.30A 98.90 -15.70 114.60 17 2150 ---- ---- 91.40A 91.40A 103.20 -15.80 1 119.00 25 2155 ---- ---- 95.60A 95.60A 107.60 -16.00 123.60 11 2160 ---- ---- 99.80A 99.80A 112.00 -16.10 1 128.10 12 2165 ---- ---- 104.10A 104.10A 116.40 -16.30 132.70 15 2170 ---- ---- 108.50A 108.50A 120.90 -16.40 137.30 12 2175 ---- ---- 112.90A 112.90A 125.40 -16.60 142.00 8 2180 ---- ---- 117.30A 117.30A 130.00 -16.70 146.70 2185 ---- ---- 121.80A 121.80A 134.60 -16.80 151.40 2 2190 ---- ---- 126.30A 126.30A 139.20 -16.90 156.10 2195 ---- ---- 130.80A 130.80A 143.90 -17.00 1 160.90 2 2200 ---- ---- 135.40A 135.40A 148.60 -17.10 165.70 1 65 2205 ---- ---- 139.90A 139.90A 153.30 -17.20 170.50 2210 ---- ---- 144.90A 144.90A 158.00 -17.30 175.30 2215 ---- ---- 150.10A 150.10A 162.80 -17.30 180.10 2220 ---- ---- 154.80A 154.80A 167.50 -17.50 185.00 2225 ---- ---- 158.60A 158.60A 172.30 -17.50 189.80 2230 ---- ---- 164.30A 164.30A 177.10 -17.60 194.70 2235 ---- ---- 169.00A 169.00A 181.90 -17.70 199.60 2240 ---- ---- 174.40A 174.40A 186.80 -17.70 204.50 1 2245 ---- ---- 179.20A 179.20A 191.60 -17.80 209.40 1 2250 ---- ---- 182.50A 182.50A 196.50 -17.80 214.30 3 2255 ---- ---- 188.80A 188.80A 201.30 -17.90 219.20 4 2260 ---- ---- 193.00A 193.00A 206.20 -17.90 224.10 2265 ---- ---- 197.90A 197.90A 211.10 -17.90 229.00 2270 ---- ---- 202.70A 202.70A 216.00 -17.90 233.90 2275 ---- ---- 206.60A 206.60A 220.90 -18.00 238.90 2 2280 ---- ---- 212.50A 212.50A 225.80 -18.00 243.80 2285 ---- ---- 217.40A 217.40A 230.70 -18.00 248.70 2290 ---- ---- 222.30A 222.30A 235.60 -18.10 253.70 2295 ---- ---- 227.20A 227.20A 240.50 -18.10 258.60 2300 ---- ---- 231.10A 231.10A 245.50 -18.10 263.60 27 2305 ---- ---- 237.00A 237.00A 250.40 -18.10 268.50 2310 ---- ---- 241.90A 241.90A 255.30 -18.20 273.50 2315 ---- ---- 246.80A 246.80A 260.30 -18.20 278.50 2320 ---- ---- 251.80A 251.80A 265.20 -18.20 283.40 2325 ---- ---- 255.70A 255.70A 270.20 -18.20 288.40 2330 ---- ---- 261.70A 261.70A 275.10 -18.30 293.40 2335 ---- ---- 266.60A 266.60A 280.10 -18.20 298.30 2340 ---- ---- 271.60A 271.60A 285.00 -18.30 303.30 2350 ---- ---- 280.40A 280.40A 294.90 -18.40 313.30 2360 ---- ---- 291.40A 291.40A 304.90 -18.30 323.20 2370 ---- ---- 301.30A 301.30A 314.80 -18.40 333.20 2375 ---- ---- 305.20A 305.20A 319.80 -18.40 338.20 5 2380 ---- ---- 311.30A 311.30A 324.70 -18.50 343.20 2390 ---- ---- 321.20A 321.20A 334.70 -18.40 353.10 2400 ---- ---- 330.10A 330.10A 344.60 -18.50 363.10 15 2410 ---- ---- 341.10A 341.10A 354.60 -18.50 373.10 2420 ---- ---- 351.10A 351.10A 364.50 -18.60 383.10 2425 ---- ---- 355.00A 355.00A 369.50 -18.60 388.10 2430 ---- ---- 361.20A 361.20A 374.50 -18.60 393.10 2440 ---- ---- 371.10A 371.10A 384.50 -18.50 403.00 2450 ---- ---- 379.90A 379.90A 394.40 -18.60 413.00 2475 ---- ---- 404.80A 404.80A 419.40 -18.60 438.00 2500 ---- ---- 429.80A 429.80A 444.30 -18.70 463.00 2525 ---- ---- 456.00A 456.00A 469.30 -18.70 488.00 2550 ---- ---- 480.80A 480.80A 494.30 -18.70 513.00 2575 ---- ---- 506.00A 506.00A 519.30 -18.70 538.00 2600 ---- ---- 530.80A 530.80A 544.30 -18.70 563.00 2625 ---- ---- 556.00A 556.00A 569.30 -18.70 588.00 2700 ---- ---- 630.80A 630.80A 644.30 -18.70 663.00 2850 ---- ---- 780.80A 780.80A 794.30 -18.70 813.00 2900 ---- ---- 830.80A 830.80A 844.30 -18.70 863.00 3000 ---- ---- 930.90A 930.90A 944.30 -18.70 963.00 3100 ---- ---- 1030.90A 1030.90A 1044.30 -18.70 1063.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 47 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 UNCH .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 UNCH .10 1 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 -.10 .20 113 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 2 1450 ---- ---- ---- ---- .10 -.10 .20 317 1460 ---- ---- ---- ---- .10 -.10 .20 41 1470 ---- ---- ---- ---- .10 -.10 .20 88 1475 .10 .10 .10 .10 .10 -.10 1 .20 2 5 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 45 1505 ---- ---- ---- ---- .10 -.10 .20 50 1510 ---- ---- ---- ---- .10 -.10 .20 32 1515 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 -.10 .30 1 1560 ---- ---- ---- ---- .20 -.10 .30 115 1565 ---- ---- ---- ---- .20 -.10 .30 17 1570 ---- ---- ---- ---- .20 -.10 .30 4 1575 ---- ---- ---- ---- .20 -.10 .30 93 1580 ---- ---- ---- ---- .20 -.10 .30 5 1585 ---- ---- ---- ---- .20 -.10 .30 9 1590 ---- ---- ---- ---- .20 -.10 .30 6 1595 ---- ---- ---- ---- .20 -.10 .30 92 1600 ---- ---- ---- ---- .20 -.10 .30 156 1605 ---- ---- ---- ---- .20 -.10 .30 24 1610 ---- ---- ---- ---- .30 UNCH .30 15 1615 ---- ---- ---- ---- .30 UNCH .30 22 1620 ---- ---- ---- ---- .30 UNCH .30 41 1625 ---- ---- ---- ---- .30 UNCH .30 106 1630 ---- ---- ---- ---- .30 UNCH .30 11 1635 ---- ---- ---- ---- .30 UNCH .30 19 1640 .30 .30 .30 .30 .30 -.10 2 .40 28 1645 ---- ---- .30A .30A .30 -.10 .40 61 1650 ---- ---- ---- ---- .30 -.10 12 .40 141 1655 ---- ---- ---- ---- .30 -.10 .40 98 1660 ---- ---- ---- ---- .30 -.10 .40 71 1665 ---- ---- ---- ---- .30 -.10 .40 41 1670 ---- ---- ---- ---- .40 UNCH .40 19 1675 ---- ---- ---- ---- .40 UNCH .40 205 1680 ---- ---- ---- ---- .40 UNCH .40 89 1685 ---- ---- ---- ---- .40 UNCH .40 41 1690 ---- ---- ---- ---- .40 -.10 .50 70 1695 ---- ---- ---- ---- .40 -.10 .50 10 1700 .40 .40 .40 .40 .50 UNCH 1 .50 118 223 1705 ---- ---- ---- ---- .50 UNCH .50 28 1710 ---- ---- .50A .50A .50 -.10 .60 90 147 1715 ---- ---- ---- ---- .50 -.10 .60 93 1720 .40 .40 .40 .50B .50 -.10 20 .60 1 1057 1725 .40 .50 .40 .50 .60 -.10 15 .70 2 1203 1730 ---- ---- .60A .60A .60 -.10 .70 83 1735 .50 .60B .50 .60B .60 -.10 14 .70 15 1740 .50 .60B .50 .60B .60 -.20 80 .80 317 1745 ---- ---- .70A .70A .70 -.10 .80 69 1750 ---- ---- .70A .70A .70 -.10 2 .80 31 791 1755 ---- ---- .70A .70A .80 -.10 .90 20 1760 ---- ---- .80A .80A .80 -.10 .90 10 526 1765 ---- ---- .80A .80A .80 -.20 1.00 24 1770 .80 .90 .80 .90 .90 -.10 15 1.00 28 1775 .80 .90 .80 .90 .90 -.20 17 1.10 5 1367 1780 ---- ---- 1.00A 1.00A 1.00 -.20 2 1.20 7 104 1785 1.00 1.00 1.00 1.00 1.10 -.20 31 1.30 608 1790 1.00 1.10B 1.00 1.10B 1.10 -.30 5 1.40 64 1795 1.00 1.20B 1.00 1.20B 1.20 -.30 3 1.50 70 1800 1.00 1.30 1.00 1.30 1.30 -.30 35 1.60 41 4288 1805 1.40 1.40 1.20A 1.40 1.30 -.40 2 1.70 52 1810 1.10 1.40B 1.10 1.40B 1.40 -.40 10 1.80 5 92 1815 1.70 1.70 1.30A 1.60A 1.50 -.50 1 2.00 39 1820 1.50 1.70B 1.40A 1.70B 1.60 -.50 14 2.10 16 253 1825 1.70 1.80B 1.50A 1.70 1.70 -.60 6 2.30 23 394 1830 1.50 2.00 1.50 1.90A 1.80 -.60 7 2.40 2 62 1835 2.00 2.00 1.60A 2.00 2.00 -.60 1 2.60 2 745 1840 2.00 2.20 1.70A 2.10B 2.10 -.70 18 2.80 7 272 1845 2.20 2.40 1.90A 2.30A 2.30 -.70 2 3.00 98 1850 2.60 2.70 2.00A 2.70 2.40 -.80 31 3.20 42 9197 1855 2.00 2.80B 2.00 2.70B 2.60 -.80 14 3.40 22 1088 1860 2.90 2.90 2.30A 2.90 2.80 -.90 17 3.70 4 268 1865 2.90 3.30B 2.40A 2.40A 3.00 -.90 9 3.90 1 76 1870 2.80 3.50B 2.60A 3.40B 3.30 -.90 16 4.20 11 105 1875 3.00 3.80 2.80A 3.50A 3.50 -1.00 64 4.50 3 918 1880 3.30 4.10B 3.00A 4.00B 3.80 -1.10 6 4.90 8 301 1885 ---- ---- 3.20A 3.20A 4.10 -1.20 8 5.30 1 197 1890 3.80 4.80B 3.40A 4.80B 4.40 -1.30 8 5.70 32 284 1895 5.00 5.30B 3.70A 5.00 4.80 -1.30 11 6.10 4 107 1900 4.60 5.80 3.90 5.40 5.20 -1.40 140 6.60 178 4825 1905 4.60 6.20B 4.20A 5.90B 5.60 -1.50 19 7.10 258 827 1910 5.00 6.70B 4.50A 6.70B 6.10 -1.60 43 7.70 4 271 1915 7.10 7.20B 4.90A 6.30A 6.50 -1.70 37 8.20 11 109 1920 6.60 7.90 5.30A 6.80A 7.10 -1.80 33 8.90 10 173 1925 5.90 8.50B 5.60A 7.90B 7.60 -2.00 50 9.60 218 939 1930 7.10 9.20B 6.10A 8.10A 8.20 -2.10 32 10.30 61 514 1935 ---- ---- 6.50A 6.50A 8.90 -2.20 4 11.10 7 161 1940 7.20 10.80B 7.00A 10.80B 9.60 -2.30 18 11.90 90 98 1945 11.50 11.60B 7.60A 9.70A 10.30 -2.50 32 12.80 7 346 1950 9.70 12.60B 8.10A 11.60B 11.20 -2.60 159 13.80 64 2840 1955 9.10 13.50B 9.00A 12.50B 12.00 -2.80 12 14.80 4 74 1960 12.60 12.60 9.40A 13.40B 12.90 -3.00 72 15.90 7 950 1965 13.30 13.30 10.10A 13.00A 13.90 -3.10 91 17.00 7 200 1970 13.40 16.90B 11.10A 13.20A 15.00 -3.30 36 18.30 10 115 1975 14.10 18.20 11.70A 15.00A 16.10 -3.50 36 19.60 28 201 1980 ---- ---- 13.00A 13.00A 17.30 -3.70 36 21.00 2 202 1985 ---- ---- 13.80A 13.80A 18.60 -3.80 4 22.40 1 192 1990 ---- ---- 14.90A 14.90A 19.90 -4.10 305 24.00 9 108 1995 24.00 24.10B 16.00A 21.90B 21.30 -4.30 26 25.60 2 109 2000 18.90 25.80B 17.10A 22.00A 22.80 -4.50 665 27.30 27 1421 2005 21.40 27.50B 18.00A 22.60A 24.40 -4.70 17 29.10 10 87 2010 27.20 27.20 19.70A 26.60B 26.00 -5.00 26 31.00 4 302 2015 29.80 31.40B 21.00A 28.40B 27.80 -5.20 26 33.00 1 199 2020 24.00 33.40B 22.50A 30.30B 29.60 -5.50 41 35.10 3 237 2025 28.20 35.50B 23.40A 30.70A 31.50 -5.70 46 37.20 1007 2030 33.80 33.80 25.20A 34.20B 33.50 -6.00 49 39.50 7 129 2035 35.90 35.90 27.10A 34.60A 35.50 -6.30 21 41.80 4 98 2040 40.00 42.40B 28.70A 38.60B 37.70 -6.50 50 44.20 154 291 2045 41.20 41.20 30.60A 40.90B 39.90 -6.80 6 46.70 15 43 2050 42.00 47.60 32.50A 43.30B 42.20 -7.10 35 49.30 1064 1883 2055 ---- ---- 35.10A 35.10A 44.60 -7.40 1 52.00 25 138 2060 48.60 48.60 36.70A 43.80A 47.00 -7.80 12 54.80 1 240 2065 55.30 55.50B 39.50A 51.00B 49.60 -8.00 16 57.60 10 119 2070 45.50 58.40B 41.20A 45.40A 52.20 -8.30 1 60.50 1 72 2075 52.00 52.00 43.60A 56.50B 54.90 -8.70 125 63.60 260 2080 ---- ---- 45.80A 45.80A 57.70 -8.90 25 66.60 3 16 2085 57.20 60.90 48.60A 61.60B 60.50 -9.30 264 69.80 8 2090 66.20 66.20 55.10A 62.10A 63.50 -9.60 8 73.10 7 2095 67.50 67.50 57.90A 68.50B 66.50 -9.90 1 76.40 1 10 2100 ---- ---- 60.80A 60.80A 69.60 -10.10 3 79.70 200 260 2105 72.60 73.10 63.80A 74.00B 72.80 -10.40 8 83.20 1 18 2110 ---- ---- 66.90A 66.90A 76.00 -10.70 86.70 14 2115 ---- ---- 70.00A 70.00A 79.30 -10.90 2 90.20 12 2120 ---- ---- 73.20A 73.20A 82.70 -11.20 93.90 9 2125 ---- ---- 76.40A 76.40A 86.10 -11.40 2 97.50 3 13 2130 87.00 87.00 79.80A 91.00B 89.60 -11.60 3 101.20 2 2135 ---- ---- 83.10A 83.10A 93.10 -11.90 1 105.00 6 2140 ---- ---- 86.60A 86.60A 96.70 -12.10 108.80 2145 ---- ---- 90.10A 90.10A 100.40 -12.30 112.70 4 2150 ---- ---- 93.70A 93.70A 104.10 -12.50 116.60 9 2155 ---- ---- 97.30A 97.30A 107.90 -12.70 120.60 2 2160 ---- ---- 101.00A 101.00A 111.70 -12.90 124.60 6 2165 ---- ---- 104.70A 104.70A 115.50 -13.10 128.60 7 2170 ---- ---- 108.40A 108.40A 119.40 -13.30 132.70 5 2175 ---- ---- 112.30A 112.30A 123.40 -13.40 136.80 22 2180 ---- ---- 116.10A 116.10A 127.40 -13.60 141.00 2185 ---- ---- 120.00A 120.00A 131.40 -13.80 145.20 2190 ---- ---- 124.00A 124.00A 135.50 -13.90 149.40 2195 ---- ---- 128.00A 128.00A 139.60 -14.10 153.70 4 2200 ---- ---- 132.00A 132.00A 143.70 -14.30 158.00 47 2205 ---- ---- 136.10A 136.10A 147.90 -14.40 162.30 2 2210 ---- ---- 140.20A 140.20A 152.10 -14.50 166.60 11 2215 ---- ---- 144.40A 144.40A 156.40 -14.60 171.00 1 2220 ---- ---- 148.60A 148.60A 160.70 -14.70 175.40 2225 ---- ---- 152.80A 152.80A 165.00 -14.90 179.90 18 2230 ---- ---- 157.10A 157.10A 169.30 -15.00 184.30 2 2235 ---- ---- 161.40A 161.40A 173.70 -15.10 188.80 2 2240 ---- ---- 165.70A 165.70A 178.10 -15.20 193.30 2 2245 ---- ---- 170.00A 170.00A 182.50 -15.40 197.90 3 2250 ---- ---- 174.40A 174.40A 186.90 -15.50 202.40 7 2255 ---- ---- 178.80A 178.80A 191.40 -15.60 207.00 2 2260 ---- ---- 183.20A 183.20A 195.90 -15.70 211.60 1 2265 ---- ---- 187.70A 187.70A 200.40 -15.80 216.20 1 2270 ---- ---- 192.20A 192.20A 204.90 -16.00 220.90 1 2275 ---- ---- 196.70A 196.70A 209.40 -16.10 225.50 8 2280 ---- ---- 201.20A 201.20A 214.00 -16.20 230.20 6 2290 ---- ---- 210.30A 210.30A 223.20 -16.40 239.60 2 13 2300 ---- ---- 219.40A 219.40A 232.40 -16.60 249.00 3 2310 ---- ---- 228.60A 228.60A 241.80 -16.70 258.50 2320 ---- ---- 237.90A 237.90A 251.10 -16.90 268.00 2 2325 ---- ---- 242.60A 242.60A 255.90 -16.90 272.80 2330 ---- ---- 248.60A 248.60A 260.60 -17.00 277.60 2340 ---- ---- 258.10A 258.10A 270.10 -17.10 287.20 2350 ---- ---- 266.10A 266.10A 279.60 -17.30 296.90 2360 ---- ---- 277.10A 277.10A 289.20 -17.40 306.60 2370 ---- ---- 286.70A 286.70A 298.80 -17.50 316.30 2375 ---- ---- 290.00A 290.00A 303.70 -17.40 321.10 2 2380 ---- ---- 296.20A 296.20A 308.50 -17.50 326.00 2400 ---- ---- 314.00A 314.00A 327.90 -17.60 345.50 11 2425 ---- ---- 338.30A 338.30A 352.30 -17.80 370.10 2450 ---- ---- 362.70A 362.70A 376.80 -17.90 394.70 2475 ---- ---- 387.20A 387.20A 401.40 -18.00 419.40 2500 ---- ---- 411.80A 411.80A 426.00 -18.20 444.20 1 2525 ---- ---- 436.50A 436.50A 450.70 -18.30 469.00 2550 ---- ---- 461.30A 461.30A 475.50 -18.40 493.90 2575 ---- ---- 486.10A 486.10A 500.30 -18.60 518.90 2700 ---- ---- 612.00A 612.00A 625.00 -18.80 643.80 1 3000 ---- ---- 912.00A 912.00A 925.00 -18.80 943.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 -.10 .20 54 1350 ---- ---- ---- ---- .10 -.10 .20 108 1375 ---- ---- ---- ---- .10 -.10 .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 -.10 .30 30 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 1450 .30 .30 .30 .30 .20 -.10 3 .30 3 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .20 -.10 .30 10 1475 ---- ---- ---- ---- .30 UNCH .30 25 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 403 1495 ---- ---- ---- ---- .30 UNCH .30 7 1500 ---- ---- ---- ---- .30 -.10 .40 3704 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 31 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 27 1530 ---- ---- ---- ---- .40 UNCH .40 37 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 1545 ---- ---- ---- ---- .40 UNCH .40 19 1550 ---- ---- ---- ---- .40 UNCH .40 1 70 1555 ---- ---- ---- ---- .40 UNCH .40 2 1560 ---- ---- ---- ---- .40 -.10 .50 36 1565 ---- ---- ---- ---- .40 -.10 2 .50 1570 ---- ---- ---- ---- .40 -.10 .50 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .50 UNCH .50 1585 ---- ---- ---- ---- .50 UNCH .50 1590 ---- ---- ---- ---- .50 UNCH .50 6 1595 ---- ---- ---- ---- .50 UNCH .50 242 1600 .60 .60 .60 .60 .50 -.10 50 .60 839 1605 ---- ---- ---- ---- .60 UNCH .60 5 1610 ---- ---- ---- ---- .60 UNCH 26 .60 1 1615 ---- ---- ---- ---- .60 UNCH .60 7 1620 ---- ---- ---- ---- .60 UNCH .60 14 1625 ---- ---- .60A .60A .60 -.10 .70 69 1630 ---- ---- ---- ---- .70 UNCH .70 36 1635 ---- ---- ---- ---- .70 UNCH .70 52 1640 ---- ---- ---- ---- .70 UNCH .70 205 1645 ---- ---- ---- ---- .70 -.10 .80 3 1650 .70 .80 .70 .80 .80 UNCH 3 .80 415 1655 ---- ---- ---- ---- .80 UNCH .80 1 1660 ---- ---- ---- ---- .80 -.10 .90 19 1665 ---- ---- ---- ---- .80 -.10 .90 7 1670 ---- ---- ---- ---- .90 UNCH .90 34 1675 ---- ---- .90A .90A .90 -.10 1.00 771 1680 ---- ---- ---- ---- 1.00 UNCH 1.00 16 1685 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1690 1.00 1.00 1.00 1.00 1.00 -.10 2 1.10 157 1695 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1700 ---- ---- 1.10A 1.10A 1.10 -.20 2 1.30 810 1705 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 10 1710 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 16 1715 1.30 1.40 1.30 1.40 1.30 -.20 3 1.50 35 1720 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 2 407 1725 ---- ---- 1.30A 1.30A 1.40 -.20 2 1.60 190 1730 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 1 46 1735 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 118 1740 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 55 1745 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 146 1750 1.90 1.90 1.60A 1.90B 1.80 -.30 65 2.10 24 815 1755 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 27 1760 ---- ---- 1.80A 1.80A 2.10 -.30 29 2.40 8 158 1765 2.20 2.20 2.00A 2.20 2.20 -.30 3 2.50 4 26 1770 ---- ---- 2.00A 2.00A 2.30 -.40 2.70 1 763 1775 ---- ---- 2.10A 2.10A 2.40 -.40 2 2.80 11 1095 1780 2.50 2.50 2.20A 2.60B 2.60 -.40 6 3.00 1 109 1785 ---- ---- 2.30A 2.30A 2.70 -.50 1 3.20 32 1790 ---- ---- 2.40A 2.40A 2.90 -.40 1 3.30 2 123 1795 2.90 3.10B 2.70A 3.10B 3.00 -.50 1 3.50 2 24 1800 3.30 3.40 2.70A 3.40 3.20 -.50 18 3.70 58 2147 1805 3.40 3.50B 3.00A 3.50B 3.40 -.60 89 4.00 240 1810 3.70 3.70 3.00A 3.70 3.60 -.60 14 4.20 5 46 1815 ---- ---- 3.30A 3.30A 3.80 -.70 4.50 2 35 1820 ---- ---- 3.30A 3.30A 4.10 -.60 3 4.70 3 79 1825 ---- ---- 3.50A 3.50A 4.30 -.70 3 5.00 2 1093 1830 3.80 4.70 3.70A 4.60A 4.60 -.70 12 5.30 24 1390 1835 ---- ---- 4.20A 4.20A 4.90 -.80 2 5.70 5 76 1840 5.10 5.10 4.40A 5.30B 5.20 -.80 5 6.00 138 1845 ---- ---- 4.40A 4.40A 5.50 -.90 2 6.40 1013 1850 6.00 6.10B 4.70A 6.00B 5.80 -1.00 17 6.80 9 1373 1855 ---- ---- 5.20A 5.20A 6.20 -1.00 7.20 32 1860 6.20 6.90B 5.50A 6.80B 6.60 -1.10 4 7.70 348 1865 ---- ---- 5.90A 5.90A 7.00 -1.10 2 8.10 58 1870 7.30 7.80 5.90A 7.80 7.50 -1.10 11 8.60 7 253 1875 7.90 7.90 6.20A 7.80A 7.90 -1.30 3 9.20 421 1880 8.20 8.20 7.00A 8.70B 8.40 -1.40 3 9.80 20 44 1885 7.40 9.50B 7.40 9.50B 9.00 -1.40 4 10.40 1 114 1890 ---- ---- 7.70A 7.70A 9.50 -1.50 11.00 187 1895 9.20 10.70B 8.20A 10.40B 10.10 -1.60 4 11.70 1 4 1900 9.70 11.50B 8.30A 8.70A 10.80 -1.60 71 12.40 38 1588 1905 ---- ---- 8.80A 8.80A 11.40 -1.80 16 13.20 140 1910 10.40 13.00B 9.40A 11.60A 12.10 -1.90 8 14.00 15 36 1915 ---- ---- 9.90A 9.90A 12.90 -2.00 14.90 1 175 1920 ---- ---- 10.60A 10.60A 13.70 -2.10 1 15.80 263 1925 14.90 15.70B 11.20A 13.90A 14.50 -2.30 37 16.80 60 1774 1930 15.20 16.70B 11.80A 15.90B 15.40 -2.40 8 17.80 6 113 1935 16.40 16.40 12.60A 16.00A 16.40 -2.40 12 18.80 10 168 1940 14.80 18.90B 13.30A 16.50A 17.30 -2.70 3 20.00 14 248 1945 ---- ---- 14.10A 14.10A 18.40 -2.80 17 21.20 10 192 1950 20.10 21.30B 14.90A 20.20B 19.50 -2.90 204 22.40 33 1790 1955 ---- ---- 15.90A 15.90A 20.60 -3.10 23.70 30 1960 ---- ---- 16.70A 16.70A 21.80 -3.30 128 25.10 58 245 1965 ---- ---- 18.20A 18.20A 23.10 -3.40 26.50 3 513 1970 24.20 24.20 19.30A 25.20B 24.40 -3.60 5 28.00 40 281 1975 25.40 25.40 19.90A 26.60B 25.80 -3.80 6 29.60 93 623 1980 28.30 30.00B 21.20A 26.80A 27.30 -3.90 4 31.20 186 1985 ---- ---- 22.90A 22.90A 28.80 -4.10 6 32.90 4 277 1990 29.90 29.90 23.80A 29.70A 30.40 -4.30 13 34.70 109 1995 ---- ---- 25.00A 25.00A 32.00 -4.60 36.60 123 2000 31.90 34.40 26.40A 34.70B 33.80 -4.70 208 38.50 165 1195 2005 35.90 39.10B 28.70A 39.10B 35.60 -4.90 8 40.50 5 246 2010 37.20 37.20 29.40A 36.90A 37.40 -5.20 4 42.60 1 449 2015 ---- ---- 31.00A 31.00A 39.30 -5.50 44.80 5 262 2020 40.10 41.20 32.90A 40.60A 41.40 -5.60 17 47.00 49 217 2025 ---- ---- 34.50A 34.50A 43.40 -5.90 63 49.30 45 1403 2030 42.90 42.90 36.30A 46.70B 45.60 -6.10 1 51.70 1 60 2035 ---- ---- 38.40A 38.40A 47.80 -6.30 54.10 1 77 2040 50.10 50.10 40.10A 49.20A 50.10 -6.50 9 56.60 91 156 2045 47.20 57.50B 42.60A 57.50B 52.40 -6.80 49 59.20 100 2050 50.00 60.10B 44.50A 53.90A 54.90 -7.00 80 61.90 27 249 2055 ---- ---- 46.50A 46.50A 57.40 -7.20 64.60 1 40 2060 59.40 59.40 49.00A 58.90A 59.90 -7.50 87 67.40 1 50 2065 60.70 60.70 51.30A 64.00B 62.60 -7.60 1 70.20 17 2070 64.10 64.70 53.90A 66.40B 65.20 -7.90 29 73.10 27 2075 ---- ---- 56.70A 56.70A 68.00 -8.10 76.10 154 2080 ---- ---- 58.70A 58.70A 70.80 -8.40 6 79.20 51 2085 ---- ---- 61.80A 61.80A 73.70 -8.60 5 82.30 8 2090 ---- ---- 63.60A 63.60A 76.60 -8.80 85.40 1 11 2095 ---- ---- 67.30A 67.30A 79.60 -9.00 88.60 7 2100 ---- ---- 73.70A 73.70A 82.60 -9.30 91.90 37 2105 ---- ---- 76.80A 76.80A 85.70 -9.50 52 95.20 75 72 2110 ---- ---- 79.80A 79.80A 88.90 -9.70 98.60 13 2115 ---- ---- 82.90A 82.90A 92.10 -10.00 102.10 3 2120 ---- ---- 86.10A 86.10A 95.30 -10.20 105.50 2 2125 ---- ---- 89.30A 89.30A 98.70 -10.40 109.10 8 2130 ---- ---- 92.60A 92.60A 102.00 -10.60 112.60 1 2135 ---- ---- 96.20A 96.20A 105.50 -10.80 116.30 2140 ---- ---- 99.50A 99.50A 109.00 -10.90 119.90 2 2145 ---- ---- 102.90A 102.90A 112.50 -11.10 123.60 4 2150 ---- ---- 106.40A 106.40A 116.10 -11.30 5 127.40 1 10 2155 ---- ---- 109.90A 109.90A 119.80 -11.40 131.20 1 2160 ---- ---- 113.40A 113.40A 123.40 -11.60 135.00 1 2165 ---- ---- 117.00A 117.00A 127.20 -11.70 138.90 2170 ---- ---- 120.60A 120.60A 130.90 -11.90 142.80 2175 ---- ---- 124.30A 124.30A 134.70 -12.00 51 146.70 71 89 2180 136.70 136.70 128.00A 139.90B 138.50 -12.20 3 150.70 1 2185 141.20 141.20 131.80A 140.40A 142.40 -12.30 3 154.70 2190 ---- ---- 135.60A 135.60A 146.30 -12.50 158.80 2195 ---- ---- 139.40A 139.40A 150.20 -12.60 162.80 2200 ---- ---- 143.30A 143.30A 154.20 -12.70 166.90 23 2205 ---- ---- 147.20A 147.20A 158.20 -12.90 171.10 1 2210 ---- ---- 151.10A 151.10A 162.20 -13.10 175.30 25 2215 ---- ---- 155.10A 155.10A 166.20 -13.30 179.50 2 2220 ---- ---- 159.10A 159.10A 170.30 -13.40 183.70 1 2225 ---- ---- 163.10A 163.10A 174.40 -13.50 187.90 9 2230 ---- ---- 167.20A 167.20A 178.60 -13.60 192.20 1 2235 ---- ---- 171.30A 171.30A 182.70 -13.80 196.50 3 2240 ---- ---- 175.50A 175.50A 186.90 -14.00 200.90 1 2245 ---- ---- 179.60A 179.60A 191.20 -14.00 205.20 1 2250 ---- ---- 183.80A 183.80A 195.40 -14.20 209.60 5 2255 ---- ---- 188.00A 188.00A 199.70 -14.30 214.00 1 2260 ---- ---- 192.30A 192.30A 204.00 -14.40 218.40 2265 ---- ---- 196.50A 196.50A 208.30 -14.50 222.80 2270 ---- ---- 200.80A 200.80A 212.70 -14.60 227.30 2 2275 ---- ---- 205.10A 205.10A 217.00 -14.80 231.80 1 2280 ---- ---- 209.50A 209.50A 221.40 -14.90 236.30 2290 ---- ---- 218.20A 218.20A 230.30 -15.00 245.30 78 2300 ---- ---- 227.10A 227.10A 239.20 -15.30 254.50 205 2310 ---- ---- 236.00A 236.00A 248.20 -15.40 263.60 2 2320 ---- ---- 245.00A 245.00A 257.30 -15.60 272.90 2325 ---- ---- 249.50A 249.50A 261.80 -15.70 277.50 6 2330 ---- ---- 254.00A 254.00A 266.40 -15.80 282.20 2340 ---- ---- 263.10A 263.10A 275.60 -15.90 291.50 2350 ---- ---- 272.20A 272.20A 284.80 -16.10 300.90 13 2360 294.90 294.90 281.40A 289.50A 294.10 -16.20 1 310.30 2370 ---- ---- 290.60A 290.60A 303.40 -16.40 319.80 2375 ---- ---- 295.20A 295.20A 308.10 -16.40 324.50 2 2380 311.90 311.90 299.90A 315.30B 312.80 -16.50 1 329.30 2400 ---- ---- 318.60A 318.60A 331.70 -16.70 348.40 4 2425 ---- ---- 342.20A 342.20A 355.50 -16.90 372.40 2 2450 ---- ---- 366.20A 366.20A 379.40 -17.30 396.70 18 2475 ---- ---- 390.20A 390.20A 403.60 -17.40 421.00 2500 ---- ---- 414.30A 414.30A 427.80 -17.70 445.50 50 2525 ---- ---- 438.60A 438.60A 452.20 -17.80 470.00 2550 ---- ---- 463.00A 463.00A 476.70 -18.00 494.70 2575 ---- ---- 487.50A 487.50A 501.30 -18.10 519.40 2600 ---- ---- 512.10A 512.10A 526.00 -18.20 544.20 3000 ---- ---- 912.20A 912.20A 925.00 -18.80 943.80 3500 ---- ---- ---- 1415.00A ---- ---- ---- 4000 ---- ---- 1912.70A 1912.70A 1925.00 -18.80 1943.80 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .10 -.10 .20 45 1325 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- ---- ---- ---- .30 UNCH .30 3803 1410 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 5 1425 ---- ---- ---- ---- .30 UNCH .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .40 UNCH .40 1 1450 ---- ---- ---- ---- .40 UNCH .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .50 UNCH .50 1 1490 ---- ---- ---- ---- .50 UNCH .50 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- ---- ---- .60 UNCH .60 1520 ---- ---- ---- ---- .60 UNCH .60 1525 ---- ---- ---- ---- .60 UNCH .60 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .70 UNCH .70 30 1545 ---- ---- ---- ---- .70 UNCH .70 1550 ---- ---- ---- ---- .70 UNCH .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 2 1565 ---- ---- ---- ---- .80 UNCH .80 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- ---- ---- ---- .80 UNCH .80 30 1580 ---- ---- ---- ---- .90 +.10 .80 1585 ---- ---- ---- ---- .90 UNCH .90 1590 ---- ---- ---- ---- .90 UNCH .90 1 1595 ---- ---- ---- ---- .90 UNCH .90 1600 1.00 1.00 .90A 1.00 1.00 UNCH 30 1.00 523 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1610 ---- ---- ---- ---- 1.00 UNCH 1.00 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 1620 ---- ---- ---- ---- 1.10 UNCH 1.10 8 1625 ---- ---- 1.10A 1.10A 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 1.30 1.30 1.30 1.30 1.40 UNCH 2 1.40 705 1655 ---- ---- ---- ---- 1.50 UNCH 1.50 1660 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 74 1665 ---- ---- ---- ---- 1.60 UNCH 1.60 1670 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 26 1675 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 58 625 1680 1.70 1.80B 1.70 1.80B 1.80 -.10 2 1.90 10 10 1685 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 2 1690 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 6 1695 ---- ---- 2.00A 2.00A 2.10 UNCH 2 2.10 2 1700 ---- ---- 1.90A 1.90A 2.10 -.10 24 2.20 2 511 1705 2.30 2.30 2.10A 2.30 2.20 -.10 4 2.30 1 10 1710 ---- ---- 2.20A 2.20A 2.30 -.20 4 2.50 10 1715 ---- ---- 2.30A 2.30A 2.50 -.10 2.60 6 1720 ---- ---- 2.40A 2.40A 2.60 -.10 1 2.70 2 1725 ---- ---- 2.40A 2.40A 2.70 -.10 2.80 25 25 1730 ---- ---- 2.50A 2.50A 2.80 -.20 3.00 1735 ---- ---- 2.70A 2.70A 3.00 -.10 3.10 12 1740 ---- ---- 2.70A 2.70A 3.10 -.20 3.30 158 1745 ---- ---- 3.00A 3.00A 3.20 -.30 3.50 35 1750 3.50 3.50 3.00A 3.40A 3.40 -.20 38 3.60 3 914 1755 ---- ---- 3.30A 3.30A 3.60 -.20 3.80 1760 ---- ---- 3.40A 3.40A 3.70 -.30 4.00 1 36 1765 4.00 4.00 3.60A 4.00 3.90 -.30 2 4.20 22 29 1770 ---- ---- 3.60A 3.60A 4.10 -.40 4.50 4 208 1775 ---- ---- 3.70A 3.70A 4.30 -.40 4.70 172 1780 ---- ---- 3.90A 3.90A 4.50 -.40 4.90 63 1785 4.80 4.90B 4.30A 4.90B 4.80 -.40 2 5.20 21 1790 5.00 5.10B 4.50A 5.10B 5.00 -.50 1 5.50 1 176 1795 ---- ---- 4.70A 4.70A 5.30 -.40 1 5.70 1 3 1800 5.30 5.70B 4.70A 5.50A 5.50 -.50 24 6.00 2 1141 1805 ---- ---- 5.30A 5.30A 5.80 -.60 1 6.40 1 2 1810 ---- ---- 5.50A 5.50A 6.10 -.60 6.70 9 1815 ---- ---- 5.80A 5.80A 6.40 -.60 7.00 1 1820 ---- ---- 5.60A 5.60A 6.70 -.70 7.40 110 1825 ---- ---- 5.90A 5.90A 7.10 -.70 3 7.80 114 56 1830 ---- ---- 6.20A 6.20A 7.50 -.70 100 8.20 50 528 1835 ---- ---- 6.80A 6.80A 7.80 -.80 8.60 14 1840 8.20 8.50B 6.80A 8.10A 8.20 -.90 3 9.10 730 1845 8.80 8.80 7.50A 8.50A 8.70 -.80 1 9.50 6 54 1850 ---- ---- 7.50A 7.50A 9.10 -.90 24 10.00 9 768 1855 ---- ---- 8.30A 8.30A 9.60 -1.00 10.60 1 74 1860 ---- ---- 8.70A 8.70A 10.10 -1.00 11.10 1 40 1865 ---- ---- 9.00A 9.00A 10.60 -1.10 11.70 1870 ---- ---- 9.50A 9.50A 11.10 -1.20 12.30 1 3 1875 ---- ---- 9.50A 9.50A 11.70 -1.20 48 12.90 57 116 1880 ---- ---- 10.40A 10.40A 12.30 -1.20 13.50 2 257 1885 ---- ---- 10.90A 10.90A 12.90 -1.30 14.20 28 1890 12.20 14.10B 11.50A 14.10B 13.60 -1.40 1 15.00 26 1895 ---- ---- 12.10A 12.10A 14.20 -1.50 15.70 42 1900 12.80 15.70B 12.10A 14.70A 15.00 -1.50 38 16.50 5 473 1905 16.10 16.50B 12.70A 16.50B 15.70 -1.70 1 17.40 26 1910 16.00 17.40 13.30A 16.10A 16.50 -1.70 66 18.20 30 221 1915 ---- ---- 14.00A 14.00A 17.30 -1.90 19.20 9 239 1920 ---- ---- 14.70A 14.70A 18.20 -1.90 21 20.10 35 1925 18.50 20.30B 15.40A 20.30B 19.10 -2.00 67 21.10 4 64 1930 ---- ---- 16.20A 16.20A 20.10 -2.10 22.20 230 1935 ---- ---- 17.00A 17.00A 21.10 -2.20 23.30 707 1940 ---- ---- 17.90A 17.90A 22.10 -2.40 24.50 23 1945 ---- ---- 18.80A 18.80A 23.20 -2.50 25.70 17 1950 ---- ---- 19.70A 19.70A 24.40 -2.60 1 27.00 49 1109 1955 ---- ---- 20.70A 20.70A 25.60 -2.70 28.30 34 1960 ---- ---- 21.80A 21.80A 26.80 -2.90 29.70 16 1965 ---- ---- 22.70A 22.70A 28.20 -3.00 31.20 35 1970 29.20 29.20 23.80A 29.00A 29.50 -3.20 1 32.70 107 1975 ---- ---- 24.90A 24.90A 30.90 -3.30 1 34.20 1 82 1980 ---- ---- 26.30A 26.30A 32.40 -3.50 35.90 25 1985 35.00 36.40B 27.60A 36.40B 33.90 -3.60 3 37.50 96 1990 33.90 33.90 29.40A 36.40B 35.50 -3.80 5 39.30 174 1995 35.80 35.80 30.80A 38.00B 37.10 -4.00 10 41.10 71 2000 36.50 41.70B 31.70A 39.80B 38.80 -4.10 13 42.90 3 586 2005 39.10 39.10 33.20A 41.50B 40.60 -4.20 10 44.80 4 56 2010 42.90 42.90 34.60A 43.40B 42.40 -4.40 13 46.80 96 2015 42.20 42.20 36.10A 45.30B 44.30 -4.50 5 48.80 1 152 2020 45.60 45.60 38.10A 47.20B 46.20 -4.70 18 50.90 22 2025 46.70 46.70 39.70A 49.20B 48.20 -4.90 25 53.10 3 61 2030 53.70 53.70 41.50A 48.10A 50.20 -5.10 42 55.30 6 17 2035 53.00 53.00 43.30A 53.50B 52.30 -5.30 3 57.60 16 2040 ---- ---- 45.50A 45.50A 54.50 -5.40 59.90 2 16 2045 56.30 56.30 47.50A 55.70A 56.70 -5.60 8 62.30 34 2050 55.80 63.40B 49.50A 55.00A 59.00 -5.70 15 64.70 7 513 2055 ---- ---- 51.00A 51.00A 61.30 -6.00 67.30 200 2060 ---- ---- 53.80A 53.80A 63.70 -6.10 69.80 92 2065 67.20 67.20 55.30A 67.60B 66.10 -6.40 3 72.50 9 2070 ---- ---- 58.20A 58.20A 68.60 -6.50 75.10 34 2075 ---- ---- 60.10A 60.10A 71.20 -6.70 77.90 33 2080 74.10 74.10 62.50A 72.70A 73.80 -6.90 8 80.70 3 19 2085 76.80 76.80 65.40A 73.40A 76.50 -7.00 8 83.50 5 2090 78.70 78.70 67.90A 80.20B 79.20 -7.30 1 86.50 3 4 2095 82.20 82.20 70.40A 80.80A 82.00 -7.40 3 89.40 4 2100 84.70 84.70 73.00A 83.60A 84.80 -7.60 1 92.40 3 54 2105 87.80 87.80 75.40A 86.40A 87.70 -7.80 1 95.50 4 2110 90.40 90.40 78.40A 89.30A 90.60 -8.00 1 98.60 1 94 2115 ---- ---- 81.60A 81.60A 93.60 -8.20 101.80 22 2120 ---- ---- 84.10A 84.10A 96.70 -8.30 105.00 30 2125 ---- ---- 90.70A 90.70A 99.70 -8.60 108.30 6 2130 ---- ---- 93.70A 93.70A 102.90 -8.70 111.60 1 6 2135 107.50 107.50 96.80A 102.00A 106.10 -8.90 1 115.00 18 2140 ---- ---- 99.80A 99.80A 109.30 -9.10 118.40 2145 ---- ---- 103.10A 103.10A 112.60 -9.20 121.80 1 2150 ---- ---- 106.10A 106.10A 115.90 -9.40 125.30 13 2155 ---- ---- 109.40A 109.40A 119.20 -9.60 128.80 2160 ---- ---- 112.70A 112.70A 122.60 -9.80 132.40 2165 126.10 126.10 116.60A 124.60A 126.10 -9.90 3 136.00 3 2170 ---- ---- 120.00A 120.00A 129.50 -10.20 139.70 4 2175 ---- ---- 123.40A 123.40A 133.10 -10.30 143.40 3 4 2180 ---- ---- 126.80A 126.80A 136.60 -10.50 147.10 2185 ---- ---- 130.30A 130.30A 140.20 -10.60 150.80 2190 ---- ---- 133.80A 133.80A 143.80 -10.80 154.60 1 2195 ---- ---- 137.40A 137.40A 147.50 -10.90 158.40 1 1 2200 ---- ---- 141.00A 141.00A 151.20 -11.10 162.30 56 2205 ---- ---- 144.60A 144.60A 154.90 -11.30 166.20 2210 ---- ---- 148.30A 148.30A 158.70 -11.40 170.10 2215 ---- ---- 152.00A 152.00A 162.50 -11.60 174.10 2220 ---- ---- 155.70A 155.70A 166.30 -11.70 178.00 2225 ---- ---- 159.50A 159.50A 170.20 -11.80 182.00 3 2230 ---- ---- 163.30A 163.30A 174.10 -12.00 186.10 2235 ---- ---- 167.20A 167.20A 178.00 -12.10 190.10 2240 ---- ---- 171.10A 171.10A 182.00 -12.20 194.20 2245 ---- ---- 175.00A 175.00A 185.90 -12.40 198.30 2250 186.80 186.80 178.90A 191.30B 189.90 -12.60 1 202.50 14 2255 ---- ---- 182.90A 182.90A 194.00 -12.60 206.60 2260 ---- ---- 186.90A 186.90A 198.00 -12.80 210.80 13 2265 ---- ---- 190.90A 190.90A 202.10 -12.90 215.00 1 2270 ---- ---- 194.90A 194.90A 206.20 -13.00 219.20 2 2275 ---- ---- 199.00A 199.00A 210.30 -13.20 223.50 3 2280 ---- ---- 203.10A 203.10A 214.50 -13.20 227.70 1 2285 ---- ---- 207.20A 207.20A 218.70 -13.30 232.00 2290 ---- ---- 211.40A 211.40A 222.90 -13.40 236.30 2 2300 ---- ---- 219.70A 219.70A 231.30 -13.70 245.00 23 2310 ---- ---- 228.20A 228.20A 239.90 -13.90 253.80 1 2320 ---- ---- 236.70A 236.70A 248.50 -14.10 262.60 5 2325 ---- ---- 241.00A 241.00A 252.90 -14.10 267.00 10 2330 ---- ---- 245.30A 245.30A 257.20 -14.30 271.50 14 2340 ---- ---- 254.00A 254.00A 266.00 -14.40 280.40 19 2350 ---- ---- 262.80A 262.80A 274.80 -14.60 289.40 21 2360 ---- ---- 271.60A 271.60A 283.70 -14.80 298.50 26 2370 ---- ---- 280.50A 280.50A 292.70 -14.90 307.60 37 2375 ---- ---- 285.00A 285.00A 297.20 -15.00 312.20 43 2380 ---- ---- 289.50A 289.50A 301.70 -15.10 316.80 25 2390 ---- ---- 298.50A 298.50A 310.70 -15.30 326.00 2400 ---- ---- 307.50A 307.50A 319.80 -15.40 335.20 98 2425 ---- ---- 330.30A 330.30A 342.80 -15.80 358.60 7 2450 ---- ---- 353.40A 353.40A 366.10 -16.00 382.10 7 2475 ---- ---- 376.80A 376.80A 389.50 -16.40 405.90 2 2490 ---- ---- 391.40A 391.40A 403.70 -16.50 420.20 2500 ---- ---- 400.30A 400.30A 413.20 -16.60 429.80 1 2525 ---- ---- 424.00A 424.00A 437.00 -16.90 453.90 2550 ---- ---- 447.90A 447.90A 461.00 -17.10 478.10 39 2575 ---- ---- 471.80A 471.80A 485.20 -17.20 502.40 3 2600 ---- ---- 496.00A 496.00A 509.40 -17.40 526.80 73 2750 ---- ---- 642.80A 642.80A 656.70 -18.30 675.00 3000 ---- ---- 893.60A 893.60A 906.10 -18.80 924.90 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 43 1225 ---- ---- ---- ---- .10 -.20 .30 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 50 1300 ---- ---- ---- ---- .20 -.10 .30 178 1325 ---- ---- ---- ---- .30 -.10 .40 75 1350 ---- ---- ---- ---- .30 -.10 .40 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .40 -.10 .50 4002 1410 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .60 UNCH .60 168 1460 ---- ---- ---- ---- .60 UNCH .60 1 1470 ---- ---- ---- ---- .70 UNCH .70 1475 ---- ---- ---- ---- .70 UNCH .70 130 1480 ---- ---- ---- ---- .70 UNCH .70 1490 ---- ---- ---- ---- .80 +.10 .70 1500 ---- ---- ---- ---- .80 UNCH .80 477 1505 ---- ---- ---- ---- .80 UNCH .80 1510 ---- ---- ---- ---- .90 +.10 .80 1515 ---- ---- ---- ---- .90 UNCH .90 75 1520 ---- ---- ---- ---- .90 UNCH .90 1525 .90 .90 .90 .90 .90 UNCH 40 .90 10 1530 ---- ---- ---- ---- 1.00 +.10 .90 1535 ---- ---- ---- ---- 1.00 UNCH 1.00 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.10 UNCH 1.10 2002 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 431 1565 ---- ---- ---- ---- 1.20 UNCH 1.20 10 1570 ---- ---- ---- ---- 1.30 UNCH 1.30 1575 ---- ---- ---- ---- 1.30 UNCH 1.30 75 1580 ---- ---- ---- ---- 1.30 -.10 1.40 1 1585 ---- ---- ---- ---- 1.40 UNCH 1.40 1590 ---- ---- ---- ---- 1.40 -.10 1.50 1595 ---- ---- ---- ---- 1.50 UNCH 1.50 1600 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 137 1605 ---- ---- ---- ---- 1.60 -.10 1.70 1610 ---- ---- ---- ---- 1.70 UNCH 1.70 1615 ---- ---- ---- ---- 1.80 UNCH 1.80 1620 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1625 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 5 1630 ---- ---- ---- ---- 2.00 UNCH 2.00 1635 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 1640 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 1645 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 7 1650 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 269 1655 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1660 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1 1665 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1670 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 21 21 1675 ---- ---- 2.60A 2.60A 2.90 -.10 3.00 201 1680 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 1685 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 1690 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 10 1695 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 1 1700 ---- ---- 3.20A 3.20A 3.60 -.20 3.80 4 1199 1705 ---- ---- 3.50A 3.50A 3.80 -.20 4.00 1710 ---- ---- 3.70A 3.70A 3.90 -.30 4.20 1 1715 ---- ---- 3.80A 3.80A 4.10 -.30 4.40 1720 ---- ---- 4.00A 4.00A 4.30 -.30 4.60 2 1725 ---- ---- 4.00A 4.00A 4.50 -.30 4.80 125 1730 ---- ---- 4.30A 4.30A 4.70 -.30 5.00 1735 ---- ---- 4.50A 4.50A 4.90 -.30 5.20 197 197 1740 ---- ---- 4.70A 4.70A 5.10 -.40 5.50 45 1745 ---- ---- 4.80A 4.80A 5.40 -.30 5.70 1750 ---- ---- 4.90A 4.90A 5.60 -.40 6.00 732 1755 ---- ---- 5.30A 5.30A 5.80 -.50 6.30 1 1760 ---- ---- 5.50A 5.50A 6.10 -.40 6.50 1765 ---- ---- 5.70A 5.70A 6.40 -.40 6.80 1770 ---- ---- 6.10A 6.10A 6.70 -.40 7.10 22 1775 ---- ---- 6.00A 6.00A 7.00 -.50 7.50 446 1780 ---- ---- 6.60A 6.60A 7.30 -.50 7.80 3 1785 ---- ---- 6.50A 6.50A 7.60 -.60 8.20 51 1790 ---- ---- 7.20A 7.20A 8.00 -.50 8.50 1 1795 ---- ---- 7.50A 7.50A 8.30 -.60 8.90 2 1800 ---- ---- 7.40A 7.40A 8.70 -.60 9.30 4 1331 1805 ---- ---- 7.90A 7.90A 9.10 -.60 9.70 1810 ---- ---- 8.10A 8.10A 9.50 -.70 10.20 3 1815 ---- ---- 8.90A 8.90A 9.90 -.70 10.60 1 1820 ---- ---- 9.30A 9.30A 10.40 -.70 11.10 43 1825 ---- ---- 9.10A 9.10A 10.80 -.80 11.60 409 1830 ---- ---- 10.10A 10.10A 11.30 -.80 12.10 17 1835 ---- ---- 9.90A 9.90A 11.80 -.90 12.70 1 67 1840 ---- ---- 10.30A 10.30A 12.40 -.80 13.20 260 1845 ---- ---- 11.30A 11.30A 12.90 -.90 13.80 1 1850 ---- ---- 11.20A 11.20A 13.50 -1.00 1 14.50 462 1855 13.00 14.40B 12.30A 12.30A 14.10 -1.00 1 15.10 3 1860 ---- ---- 12.90A 12.90A 14.70 -1.10 15.80 62 1865 ---- ---- 13.40A 13.40A 15.40 -1.10 16.50 23 1870 ---- ---- 14.00A 14.00A 16.10 -1.20 17.30 21 257 1875 17.00 17.30B 13.90A 17.30B 16.80 -1.30 2 18.10 540 909 1880 ---- ---- 15.30A 15.30A 17.50 -1.40 18.90 13 1885 ---- ---- 16.00A 16.00A 18.30 -1.40 19.70 39 222 1890 19.50 19.80B 15.80A 19.80B 19.10 -1.50 2 20.60 49 1895 16.50 20.70B 16.50 20.70B 20.00 -1.50 1 21.50 39 1900 ---- ---- 17.30A 17.30A 20.90 -1.60 184 22.50 5 2280 1905 19.80 22.70B 18.00A 22.70B 21.80 -1.70 3 23.50 142 1910 20.70 23.70B 18.90A 23.70B 22.70 -1.90 1 24.60 45 98 1915 23.00 23.00 20.00A 24.50B 23.70 -2.00 1 25.70 6 1920 ---- ---- 20.50A 20.50A 24.80 -2.00 26.80 100 1925 ---- ---- 21.40A 21.40A 25.90 -2.10 28.00 100 1930 ---- ---- 22.40A 22.40A 27.00 -2.20 29.20 2 1935 ---- ---- 23.70A 23.70A 28.20 -2.30 30.50 1940 ---- ---- 24.40A 24.40A 29.40 -2.40 2 31.80 41 1945 ---- ---- 25.80A 25.80A 30.60 -2.60 1 33.20 2 1950 ---- ---- 26.60A 26.60A 31.90 -2.70 100 34.60 384 1955 ---- ---- 27.70A 27.70A 33.30 -2.80 36.10 90 1960 ---- ---- 28.80A 28.80A 34.70 -2.90 37.60 76 1965 ---- ---- 30.10A 30.10A 36.10 -3.10 39.20 8 1970 ---- ---- 31.30A 31.30A 37.60 -3.20 40.80 67 1975 39.30 39.30 32.80A 38.60A 39.10 -3.40 282 42.50 244 1980 ---- ---- 34.50A 34.50A 40.70 -3.60 44.30 2 1985 44.00 44.80B 35.50A 44.80B 42.40 -3.70 11 46.10 11 1990 44.20 44.20 36.90A 43.50A 44.10 -3.80 1 47.90 2 1995 ---- ---- 38.40A 38.40A 45.80 -4.00 49.80 2000 ---- ---- 40.70A 40.70A 47.60 -4.20 51.80 279 2005 ---- ---- 41.60A 41.60A 49.50 -4.30 53.80 2010 50.10 54.40B 43.40A 43.40A 51.40 -4.40 1 55.80 183 2015 ---- ---- 45.00A 45.00A 53.30 -4.60 57.90 1 2020 ---- ---- 46.90A 46.90A 55.30 -4.80 60.10 1 5 2025 ---- ---- 48.40A 48.40A 57.40 -4.90 62.30 120 2030 ---- ---- 50.60A 50.60A 59.50 -5.10 64.60 9 2035 ---- ---- 52.60A 52.60A 61.70 -5.20 66.90 20 2040 ---- ---- 54.80A 54.80A 63.90 -5.40 69.30 259 2045 ---- ---- 57.10A 57.10A 66.20 -5.60 71.80 5 2050 ---- ---- 58.90A 58.90A 68.50 -5.80 5 74.30 26 196 2055 ---- ---- 60.80A 60.80A 70.90 -5.90 76.80 1 2060 ---- ---- 63.30A 63.30A 73.30 -6.10 79.40 109 2065 ---- ---- 65.60A 65.60A 75.80 -6.30 82.10 25 2070 ---- ---- 68.20A 68.20A 78.40 -6.40 84.80 20 20 2075 ---- ---- 70.30A 70.30A 81.00 -6.50 87.50 131 2080 ---- ---- 72.40A 72.40A 83.60 -6.70 90.30 155 2085 ---- ---- 75.20A 75.20A 86.30 -6.90 93.20 2090 ---- ---- 77.40A 77.40A 89.00 -7.10 122 96.10 1 2095 ---- ---- 80.00A 80.00A 91.80 -7.30 99.10 94 2100 ---- ---- 82.60A 82.60A 94.70 -7.40 102.10 184 2105 ---- ---- 85.30A 85.30A 97.60 -7.50 105.10 2110 ---- ---- 88.30A 88.30A 100.50 -7.70 108.20 2115 ---- ---- 90.80A 90.80A 103.50 -7.80 111.30 2120 ---- ---- 93.00A 93.00A 106.50 -8.00 114.50 1 2125 ---- ---- 96.50A 96.50A 109.60 -8.20 117.80 3 2130 ---- ---- 99.40A 99.40A 112.70 -8.30 121.00 2135 ---- ---- 106.80A 106.80A 115.80 -8.50 124.30 1 2140 ---- ---- 109.70A 109.70A 119.00 -8.70 127.70 2145 ---- ---- 112.80A 112.80A 122.30 -8.80 131.10 2150 ---- ---- 115.90A 115.90A 125.60 -8.90 134.50 3 2155 ---- ---- 119.20A 119.20A 128.90 -9.10 138.00 2160 ---- ---- 122.50A 122.50A 132.20 -9.30 141.50 2165 ---- ---- 125.70A 125.70A 135.60 -9.40 145.00 2170 ---- ---- 129.10A 129.10A 139.10 -9.50 148.60 2175 ---- ---- 133.20A 133.20A 142.50 -9.70 152.20 3 2180 ---- ---- 136.60A 136.60A 146.00 -9.90 155.90 2185 ---- ---- 140.00A 140.00A 149.60 -9.90 159.50 2190 ---- ---- 143.50A 143.50A 153.10 -10.10 163.20 2195 ---- ---- 147.00A 147.00A 156.70 -10.30 167.00 2200 ---- ---- 150.50A 150.50A 160.40 -10.40 170.80 1 2205 ---- ---- 154.10A 154.10A 164.00 -10.60 174.60 2210 ---- ---- 157.70A 157.70A 167.70 -10.70 178.40 2215 ---- ---- 161.30A 161.30A 171.50 -10.70 182.20 2220 ---- ---- 164.90A 164.90A 175.20 -10.90 186.10 2225 ---- ---- 168.70A 168.70A 179.00 -11.10 190.10 1 2230 ---- ---- 172.40A 172.40A 182.80 -11.20 194.00 2235 ---- ---- 176.20A 176.20A 186.60 -11.40 198.00 2240 ---- ---- 180.00A 180.00A 190.50 -11.50 202.00 2245 ---- ---- 183.80A 183.80A 194.40 -11.60 206.00 2250 ---- ---- 187.60A 187.60A 198.30 -11.70 210.00 2255 ---- ---- 191.50A 191.50A 202.20 -11.90 214.10 2260 ---- ---- 195.40A 195.40A 206.20 -12.00 218.20 1 2265 ---- ---- 199.40A 199.40A 210.20 -12.10 222.30 2270 ---- ---- 203.30A 203.30A 214.20 -12.20 226.40 2275 ---- ---- 207.30A 207.30A 218.20 -12.40 230.60 1 2280 ---- ---- 211.30A 211.30A 222.30 -12.50 234.80 2285 ---- ---- 215.30A 215.30A 226.30 -12.70 239.00 2290 ---- ---- 219.40A 219.40A 230.40 -12.80 243.20 2300 ---- ---- 227.60A 227.60A 238.70 -13.00 251.70 51 2310 ---- ---- 235.80A 235.80A 247.00 -13.20 260.20 2320 ---- ---- 244.20A 244.20A 255.40 -13.50 268.90 1 2325 ---- ---- 248.40A 248.40A 259.70 -13.50 273.20 9 2330 ---- ---- 252.60A 252.60A 263.90 -13.70 277.60 1 2340 ---- ---- 261.10A 261.10A 272.50 -13.90 286.40 2350 ---- ---- 269.70A 269.70A 281.10 -14.10 295.20 19 2360 ---- ---- 278.30A 278.30A 289.80 -14.30 304.10 1 2370 ---- ---- 287.00A 287.00A 298.60 -14.40 313.00 4 2375 ---- ---- 291.40A 291.40A 303.00 -14.50 317.50 25 2380 ---- ---- 295.80A 295.80A 307.40 -14.60 322.00 12 2390 ---- ---- 304.60A 304.60A 316.30 -14.70 331.00 2400 ---- ---- 313.50A 313.50A 325.20 -14.90 340.10 2425 ---- ---- 336.00A 336.00A 347.70 -15.30 363.00 2450 ---- ---- 358.80A 358.80A 370.60 -15.60 386.20 2475 ---- ---- 381.70A 381.70A 393.60 -16.00 409.60 2500 ---- ---- 404.80A 404.80A 416.90 -16.20 433.10 2525 ---- ---- 428.10A 428.10A 440.40 -16.50 456.90 2550 ---- ---- 451.60A 451.60A 464.10 -16.70 480.80 8 2575 ---- ---- 475.30A 475.30A 487.90 -16.90 504.80 2650 ---- ---- 547.10A 547.10A 560.10 -17.40 577.50 10 3000 ---- ---- 891.70A 891.70A 906.10 -18.80 924.90 3500 ---- ---- 1394.30A 1394.30A 1406.10 -18.80 1424.90 4000 ---- ---- 1894.60A 1894.60A 1906.10 -18.80 1924.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .40 +.10 .30 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .50 +.10 .40 50 1350 .50 .50 .50 .50 .50 UNCH 20 .50 1409 1375 ---- ---- ---- ---- .60 +.10 .50 100 1400 ---- ---- ---- ---- .70 +.10 .60 25 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 93 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .80 UNCH .80 1460 ---- ---- ---- ---- .90 +.10 .80 1470 ---- ---- ---- ---- .90 UNCH .90 1475 ---- ---- ---- ---- .90 UNCH .90 70 1480 ---- ---- ---- ---- 1.00 +.10 .90 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 1500 ---- ---- ---- ---- 1.10 UNCH 1.10 1501 1510 ---- ---- ---- ---- 1.20 +.10 1.10 1515 ---- ---- ---- ---- 1.20 UNCH 1.20 1520 ---- ---- ---- ---- 1.20 UNCH 1.20 1525 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 20 1530 ---- ---- ---- ---- 1.30 UNCH 1.30 4 1535 ---- ---- ---- ---- 1.30 UNCH 1.30 1540 ---- ---- ---- ---- 1.40 UNCH 1.40 1545 ---- ---- ---- ---- 1.40 UNCH 1.40 1550 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 1555 ---- ---- ---- ---- 1.50 -.10 1.60 1560 ---- ---- ---- ---- 1.60 UNCH 1.60 1565 ---- ---- ---- ---- 1.70 UNCH 1.70 1570 ---- ---- ---- ---- 1.70 -.10 1.80 1575 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 18 1580 ---- ---- ---- ---- 1.80 -.10 1.90 1585 ---- ---- ---- ---- 1.90 -.10 2.00 1590 ---- ---- ---- ---- 2.00 UNCH 2.00 1595 ---- ---- ---- ---- 2.10 UNCH 2.10 1600 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 114 1605 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1610 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1615 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1 1620 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1625 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 16 1630 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1635 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1640 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1645 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1650 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 60 1655 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 1660 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 18 1665 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1670 ---- ---- 3.60A 3.60A 3.70 -.20 3.90 1 2 1675 ---- ---- 3.60A 3.60A 3.90 -.20 4.10 1680 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 1685 ---- ---- 4.00A 4.00A 4.20 -.20 4.40 1690 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 4 1695 ---- ---- 4.30A 4.30A 4.60 -.20 4.80 1700 ---- ---- 4.40A 4.40A 4.80 -.20 5.00 59 1705 ---- ---- 4.70A 4.70A 5.00 -.20 5.20 1 1710 ---- ---- 4.80A 4.80A 5.20 -.20 5.40 1715 ---- ---- 5.00A 5.00A 5.40 -.20 5.60 1720 ---- ---- 5.20A 5.20A 5.70 -.20 5.90 1725 ---- ---- 5.30A 5.30A 5.90 -.20 6.10 1730 ---- ---- 5.60A 5.60A 6.10 -.30 6.40 1735 ---- ---- 5.80A 5.80A 6.40 -.20 6.60 1740 ---- ---- 6.20A 6.20A 6.60 -.30 6.90 1 1745 ---- ---- 6.30A 6.30A 6.90 -.30 7.20 1750 ---- ---- 6.40A 6.40A 7.20 -.30 7.50 420 1755 ---- ---- 7.00A 7.00A 7.50 -.30 7.80 13 1760 ---- ---- 7.10A 7.10A 7.80 -.40 8.20 1765 ---- ---- 7.60A 7.60A 8.10 -.40 8.50 1 1770 ---- ---- 7.60A 7.60A 8.40 -.50 8.90 1775 ---- ---- 7.80A 7.80A 8.80 -.50 9.30 76 1780 ---- ---- 8.50A 8.50A 9.20 -.40 9.60 1 1785 ---- ---- 8.80A 8.80A 9.50 -.60 10.10 1 1790 ---- ---- 9.20A 9.20A 9.90 -.60 10.50 1 1795 ---- ---- 9.30A 9.30A 10.30 -.60 10.90 1800 ---- ---- 9.40A 9.40A 10.80 -.60 11.40 361 1805 ---- ---- 10.30A 10.30A 11.20 -.70 11.90 1 1810 10.40 12.00B 10.40 12.00B 11.70 -.70 1 12.40 1 1815 ---- ---- 11.10A 11.10A 12.20 -.70 12.90 1 1820 ---- ---- 11.60A 11.60A 12.70 -.70 13.40 1 1825 ---- ---- 11.40A 11.40A 13.20 -.80 14.00 27 1830 ---- ---- 12.30A 12.30A 13.70 -.90 14.60 1835 ---- ---- 13.00A 13.00A 14.30 -.90 15.20 2 1840 ---- ---- 13.30A 13.30A 14.90 -.90 15.80 1845 ---- ---- 13.80A 13.80A 15.50 -1.00 16.50 1 1850 ---- ---- 13.90A 13.90A 16.20 -1.00 17.20 42 1855 ---- ---- 14.90A 14.90A 16.80 -1.10 17.90 1 1860 ---- ---- 15.50A 15.50A 17.50 -1.10 18.60 1 1865 ---- ---- 16.20A 16.20A 18.20 -1.20 19.40 2 1870 17.40 19.40B 16.80A 16.80A 19.00 -1.10 1 20.10 2 1875 ---- ---- 16.80A 16.80A 19.80 -1.20 21.00 67 1880 20.80 21.00B 18.20A 21.00B 20.60 -1.20 3 21.80 2 1885 ---- ---- 18.90A 18.90A 21.40 -1.30 22.70 1 1890 22.00 22.00 19.70A 22.60B 22.30 -1.30 1 23.60 1 1895 ---- ---- 20.50A 20.50A 23.20 -1.40 24.60 1 1900 24.30 24.70B 20.30A 23.70A 24.10 -1.40 14 25.50 200 1905 ---- ---- 21.10A 21.10A 25.00 -1.60 26.60 10 1910 ---- ---- 22.00A 22.00A 26.00 -1.60 27.60 29 1915 27.00 27.90B 22.90A 27.90B 27.10 -1.60 1 28.70 12 1920 28.70 29.00B 23.70A 28.80B 28.10 -1.70 2 29.80 1925 ---- ---- 24.70A 24.70A 29.20 -1.80 31.00 61 1930 28.20 31.30B 25.60A 31.30B 30.30 -1.90 1 32.20 2 1935 ---- ---- 26.60A 26.60A 31.50 -2.00 33.50 10 1940 ---- ---- 27.60A 27.60A 32.70 -2.10 34.80 50 1945 ---- ---- 28.70A 28.70A 33.90 -2.20 36.10 1 5 1950 34.20 35.50 29.80A 35.80B 35.20 -2.30 3 37.50 32 102 1955 ---- ---- 31.00A 31.00A 36.50 -2.50 39.00 1960 37.20 37.50 32.20A 38.90B 37.90 -2.50 22 40.40 1965 ---- ---- 33.80A 33.80A 39.30 -2.70 42.00 1970 ---- ---- 34.50A 34.50A 40.80 -2.80 43.60 9 1975 ---- ---- 36.40A 36.40A 42.20 -3.00 45.20 7 1980 ---- ---- 37.10A 37.10A 43.80 -3.10 46.90 5 110 1985 46.00 47.40B 38.70A 44.40A 45.40 -3.20 1 48.60 41 1990 47.20 47.20 40.60A 48.20B 47.00 -3.40 5 50.40 5 12 1995 ---- ---- 41.60A 41.60A 48.70 -3.50 52.20 15 2000 50.00 52.70B 43.10A 43.10A 50.40 -3.60 1 54.00 264 2005 ---- ---- 45.20A 45.20A 52.20 -3.80 56.00 3 2010 54.10 54.10 46.30A 55.00B 54.00 -3.90 45 57.90 121 2015 ---- ---- 47.70A 47.70A 55.90 -4.00 59.90 203 2020 ---- ---- 50.20A 50.20A 57.80 -4.20 62.00 2025 ---- ---- 51.90A 51.90A 59.80 -4.30 64.10 2030 60.00 64.80B 53.00A 53.00A 61.80 -4.50 1 66.30 8 2035 ---- ---- 54.80A 54.80A 63.80 -4.70 68.50 7 2040 ---- ---- 56.90A 56.90A 65.90 -4.80 1 70.70 2045 68.20 68.20 58.60A 67.30A 68.10 -4.90 3 73.00 2 2050 70.90 70.90 60.60A 69.50A 70.30 -5.10 3 75.40 57 2055 ---- ---- 62.60A 62.60A 72.60 -5.20 77.80 2060 75.60 75.60 64.90A 73.00A 74.90 -5.30 3 80.20 3 2065 ---- ---- 66.80A 66.80A 77.20 -5.50 82.70 2070 ---- ---- 69.30A 69.30A 79.60 -5.60 30 85.20 151 2075 ---- ---- 71.20A 71.20A 82.00 -5.80 87.80 2080 87.10 88.80B 73.80A 88.80B 84.50 -5.90 150 90.40 1 2085 ---- ---- 76.10A 76.10A 87.10 -6.00 93.10 4 2090 ---- ---- 79.30A 79.30A 89.60 -6.20 95.80 2 2095 ---- ---- 80.90A 80.90A 92.30 -6.30 98.60 2100 ---- ---- 83.40A 83.40A 94.90 -6.50 101.40 1 2 2105 ---- ---- 85.90A 85.90A 97.60 -6.70 104.30 2110 100.80 100.80 88.50A 99.40A 100.40 -6.80 1 107.20 2 2115 103.70 103.70 91.10A 102.20A 103.20 -6.90 1 110.10 2120 ---- ---- 93.70A 93.70A 106.00 -7.10 113.10 1 2125 ---- ---- 96.40A 96.40A 108.90 -7.30 116.20 16 2130 ---- ---- 99.20A 99.20A 111.90 -7.40 119.30 2135 ---- ---- 102.00A 102.00A 114.80 -7.60 122.40 2140 ---- ---- 105.80A 105.80A 117.80 -7.70 125.50 2145 ---- ---- 107.70A 107.70A 120.90 -7.80 128.70 2150 ---- ---- 110.60A 110.60A 124.00 -8.00 132.00 2155 ---- ---- 117.90A 117.90A 127.10 -8.10 135.20 2160 ---- ---- 121.20A 121.20A 130.30 -8.30 138.60 1 2165 ---- ---- 124.30A 124.30A 133.50 -8.40 141.90 1 2170 ---- ---- 127.20A 127.20A 136.70 -8.60 145.30 2175 ---- ---- 130.40A 130.40A 140.00 -8.70 148.70 2180 ---- ---- 133.60A 133.60A 143.30 -8.90 152.20 2185 ---- ---- 136.90A 136.90A 146.70 -9.00 155.70 2190 ---- ---- 140.20A 140.20A 150.10 -9.10 159.20 2195 ---- ---- 143.50A 143.50A 153.50 -9.30 162.80 2200 157.50 157.50 147.70A 155.60A 156.90 -9.50 1 166.40 2205 ---- ---- 151.10A 151.10A 160.40 -9.60 170.00 2210 ---- ---- 154.60A 154.60A 163.90 -9.80 173.70 2215 ---- ---- 158.10A 158.10A 167.50 -9.80 177.30 2220 ---- ---- 161.60A 161.60A 171.10 -10.00 181.10 2225 ---- ---- 165.20A 165.20A 174.70 -10.10 184.80 2230 ---- ---- 168.70A 168.70A 178.30 -10.30 188.60 2235 ---- ---- 172.30A 172.30A 182.00 -10.40 192.40 2240 ---- ---- 176.00A 176.00A 185.70 -10.50 196.20 2245 ---- ---- 179.60A 179.60A 189.40 -10.70 200.10 2250 ---- ---- 183.30A 183.30A 193.20 -10.70 203.90 1 2255 ---- ---- 187.00A 187.00A 197.00 -10.80 207.80 2260 ---- ---- 190.70A 190.70A 200.80 -11.00 211.80 2265 ---- ---- 194.40A 194.40A 204.60 -11.10 215.70 1 2270 ---- ---- 198.20A 198.20A 208.50 -11.20 219.70 2275 ---- ---- 202.00A 202.00A 212.40 -11.30 223.70 6 2280 ---- ---- 205.90A 205.90A 216.30 -11.40 227.70 2285 ---- ---- 209.70A 209.70A 220.20 -11.50 231.70 2290 ---- ---- 213.60A 213.60A 224.10 -11.70 235.80 2295 ---- ---- 217.50A 217.50A 228.10 -11.70 239.80 2300 ---- ---- 221.50A 221.50A 232.10 -11.80 243.90 2305 ---- ---- 225.40A 225.40A 236.10 -12.00 248.10 2310 ---- ---- 229.40A 229.40A 240.20 -12.00 252.20 2320 ---- ---- 237.40A 237.40A 248.30 -12.20 260.50 1 2325 ---- ---- 241.50A 241.50A 252.40 -12.30 264.70 1 2330 ---- ---- 245.60A 245.60A 256.50 -12.40 268.90 1 2340 ---- ---- 253.70A 253.70A 264.80 -12.60 277.40 1 2350 ---- ---- 262.00A 262.00A 273.20 -12.70 285.90 4 2360 ---- ---- 270.30A 270.30A 281.60 -12.90 294.50 2370 ---- ---- 278.80A 278.80A 290.10 -13.00 303.10 3 2375 ---- ---- 283.00A 283.00A 294.30 -13.20 307.50 6 2380 ---- ---- 287.20A 287.20A 298.60 -13.30 311.90 3 2390 ---- ---- 295.80A 295.80A 307.20 -13.40 320.60 2400 ---- ---- 304.40A 304.40A 315.90 -13.50 329.40 88 2410 ---- ---- 313.00A 313.00A 324.60 -13.70 338.30 2425 ---- ---- 326.10A 326.10A 337.80 -13.90 351.70 109 2450 ---- ---- 348.20A 348.20A 360.00 -14.30 374.30 5 2475 ---- ---- 370.70A 370.70A 382.50 -14.60 397.10 5 2500 ---- ---- 393.40A 393.40A 405.20 -15.00 420.20 1 2525 ---- ---- 416.30A 416.30A 428.10 -15.30 443.40 5 2550 ---- ---- 439.30A 439.30A 451.30 -15.60 466.90 12 2575 ---- ---- 462.40A 462.40A 474.60 -15.90 490.50 14 2600 ---- ---- 485.80A 485.80A 498.20 -16.00 514.20 2800 ---- ---- 677.40A 677.40A 690.70 -17.50 708.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 138 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 +.10 .20 138 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 46 1160 ---- ---- ---- ---- .30 UNCH .30 2 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 UNCH .30 1180 ---- ---- ---- ---- .40 +.10 .30 3 1185 ---- ---- ---- ---- .40 +.10 .30 1190 ---- ---- ---- ---- .40 UNCH .40 1 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 597 1205 ---- ---- ---- ---- .40 UNCH .40 1210 ---- ---- ---- ---- .40 UNCH .40 1215 ---- ---- ---- ---- .40 UNCH .40 1220 ---- ---- ---- ---- .40 UNCH .40 1225 ---- ---- ---- ---- .40 UNCH .40 1230 ---- ---- ---- ---- .40 UNCH .40 1235 ---- ---- ---- ---- .40 UNCH .40 1240 ---- ---- ---- ---- .40 UNCH .40 1 1245 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 135 1255 ---- ---- ---- ---- .50 +.10 .40 1260 ---- ---- ---- ---- .50 UNCH .50 1 1265 ---- ---- ---- ---- .50 UNCH .50 1270 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 85 1280 ---- ---- ---- ---- .50 UNCH .50 3 1285 ---- ---- ---- ---- .50 UNCH .50 1290 ---- ---- ---- ---- .50 UNCH .50 1295 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 UNCH .50 230 1305 ---- ---- ---- ---- .50 UNCH .50 1310 ---- ---- ---- ---- .60 +.10 .50 1315 ---- ---- ---- ---- .60 +.10 .50 1320 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .60 UNCH .60 701 1330 ---- ---- ---- ---- .60 UNCH .60 1335 ---- ---- ---- ---- .60 UNCH .60 1340 ---- ---- ---- ---- .60 UNCH .60 1345 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .60 UNCH .60 2002 1355 ---- ---- ---- ---- .60 UNCH .60 1360 ---- ---- ---- ---- .70 +.10 .60 1365 ---- ---- ---- ---- .70 UNCH .70 1370 ---- ---- ---- ---- .70 UNCH .70 1375 ---- ---- ---- ---- .70 UNCH .70 733 1380 ---- ---- ---- ---- .70 UNCH .70 1 1385 ---- ---- ---- ---- .70 UNCH .70 1390 ---- ---- ---- ---- .70 UNCH .70 1395 ---- ---- ---- ---- .80 +.10 .70 1400 ---- ---- ---- ---- .80 UNCH .80 746 1405 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .80 UNCH .80 1415 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- .90 UNCH .90 1435 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- ---- ---- ---- 1.00 UNCH 1.00 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 1753 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.10 +.10 1.00 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 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1495 ---- ---- ---- ---- 1.30 UNCH 1.30 1500 ---- ---- ---- ---- 1.40 UNCH 1.40 614 1505 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1510 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1515 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1520 ---- ---- ---- ---- 1.60 UNCH 1.60 1525 ---- ---- ---- ---- 1.70 UNCH 1.70 1530 ---- ---- ---- ---- 1.70 UNCH 1.70 1535 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1540 ---- ---- ---- ---- 1.90 UNCH 1.90 3 1545 ---- ---- ---- ---- 1.90 -.10 2.00 1550 ---- ---- ---- ---- 2.00 UNCH 2.00 3565 1555 ---- ---- ---- ---- 2.10 UNCH 2.10 1560 ---- ---- ---- ---- 2.20 UNCH 2.20 1565 ---- 2.40B ---- ---- 2.30 UNCH 2.30 1570 ---- ---- ---- ---- 2.40 UNCH 2.40 3 1575 ---- 2.60B 2.40A 2.40A 2.50 UNCH 2.50 510 1580 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1 1585 ---- 2.80B 2.60A 2.60A 2.70 UNCH 2.70 1590 ---- 2.90B 2.70A 2.70A 2.80 UNCH 2.80 5 1595 ---- 3.00B 2.80A 2.80A 2.90 UNCH 2.90 1600 2.90 3.10B 2.90 3.10B 3.00 -.10 100 3.10 151 1536 1605 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1610 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1615 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 1620 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 1625 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 211 1630 ---- ---- 3.60A 3.60A 3.80 -.10 3.90 62 1635 ---- ---- 3.80A 3.80A 4.00 -.10 4.10 1640 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1 1645 ---- ---- 4.10A 4.10A 4.30 -.20 4.50 1650 4.50 4.60 4.20A 4.60 4.50 -.10 40 4.60 503 1655 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 1 1660 4.90 4.90 4.60A 4.90 4.80 -.20 1 5.00 103 1665 ---- ---- 4.80A 4.80A 5.00 -.20 5.20 1670 ---- ---- 5.00A 5.00A 5.30 -.20 5.50 35 1675 ---- ---- 5.10A 5.10A 5.50 -.20 5.70 60 1680 ---- ---- 5.40A 5.40A 5.70 -.20 5.90 1685 ---- ---- 5.60A 5.60A 5.90 -.30 6.20 1690 ---- ---- 5.80A 5.80A 6.20 -.20 6.40 1695 ---- ---- 6.00A 6.00A 6.40 -.30 6.70 2 1700 ---- ---- 6.10A 6.10A 6.70 -.30 30 7.00 4411 1705 ---- ---- 6.50A 6.50A 6.90 -.30 7.20 4 1710 ---- ---- 6.70A 6.70A 7.20 -.30 7.50 103 1715 ---- ---- 7.00A 7.00A 7.50 -.30 7.80 2 1720 ---- ---- 7.50A 7.50A 7.80 -.30 8.10 3 1725 ---- ---- 7.30A 7.30A 8.10 -.40 8.50 282 1730 ---- ---- 8.00A 8.00A 8.40 -.40 8.80 7 1735 ---- ---- 8.30A 8.30A 8.80 -.30 9.10 3 1740 ---- ---- 8.20A 8.20A 9.10 -.40 9.50 1001 1745 ---- ---- 8.90A 8.90A 9.50 -.40 9.90 1 1750 ---- ---- 8.80A 8.80A 9.80 -.50 10.30 96 1118 1755 ---- ---- 9.30A 9.30A 10.20 -.50 10.70 1760 ---- ---- 9.50A 9.50A 10.60 -.50 11.10 7 1765 ---- ---- 9.80A 9.80A 11.00 -.50 11.50 150 1770 ---- ---- 10.20A 10.20A 11.50 -.40 11.90 33 1775 ---- ---- 10.50A 10.50A 11.90 -.50 12.40 2 578 1780 ---- ---- 11.50A 11.50A 12.40 -.50 12.90 15 1785 ---- ---- 11.30A 11.30A 12.90 -.50 13.40 1 1790 13.60 13.60 11.70A 13.20A 13.40 -.50 3 13.90 1 1795 13.00 14.20B 12.10A 14.20B 13.90 -.50 1 14.40 1 30 1800 ---- ---- 12.60A 12.60A 14.40 -.60 30 15.00 12 2928 1805 14.90 15.50 13.10A 14.80A 15.00 -.60 5 15.60 10 1810 ---- ---- 13.50A 13.50A 15.50 -.70 16.20 1815 ---- ---- 14.00A 14.00A 16.10 -.70 16.80 26 1820 ---- ---- 14.60A 14.60A 16.70 -.70 17.40 1 1825 ---- ---- 15.10A 15.10A 17.40 -.70 18.10 117 1830 ---- ---- 15.60A 15.60A 18.00 -.80 18.80 8 1835 ---- ---- 16.20A 16.20A 18.70 -.80 19.50 31 1840 ---- ---- 16.80A 16.80A 19.40 -.90 20.30 106 1845 ---- ---- 17.40A 17.40A 20.10 -.90 21.00 1 1850 20.60 21.40B 18.00A 21.20B 20.90 -.90 40 21.80 451 1855 ---- ---- 18.70A 18.70A 21.70 -.90 22.60 3 1860 ---- ---- 19.40A 19.40A 22.50 -1.00 23.50 75 1865 23.70 23.70 20.10A 23.00A 23.30 -1.10 1 24.40 75 1870 ---- ---- 20.80A 20.80A 24.10 -1.20 25.30 206 1875 22.80 25.70B 21.60A 25.70B 25.00 -1.20 6 26.20 1 453 1880 ---- ---- 22.40A 22.40A 25.90 -1.30 27.20 170 1885 ---- ---- 23.20A 23.20A 26.90 -1.30 28.20 11 1890 ---- ---- 24.10A 24.10A 27.90 -1.40 29.30 2 1895 28.70 28.70 24.90A 29.60B 28.90 -1.50 1 30.40 10 1900 29.80 29.80 25.80A 30.50B 29.90 -1.60 3 31.50 1370 5234 1905 ---- ---- 26.80A 26.80A 31.00 -1.60 32.60 16 1910 ---- ---- 27.70A 27.70A 32.10 -1.70 33.80 50 1915 ---- ---- 28.70A 28.70A 33.20 -1.90 35.10 1920 ---- ---- 30.00A 30.00A 34.40 -1.90 36.30 1 3 1925 ---- ---- 30.80A 30.80A 35.60 -2.00 37.60 189 1930 ---- ---- 31.90A 31.90A 36.90 -2.10 39.00 1935 ---- ---- 33.10A 33.10A 38.20 -2.20 40.40 120 105 1940 ---- ---- 34.30A 34.30A 39.50 -2.30 41.80 75 1945 ---- ---- 35.40A 35.40A 40.90 -2.40 43.30 288 1950 44.00 44.00 36.60A 41.60A 42.30 -2.50 97 44.80 311 1955 ---- ---- 37.90A 37.90A 43.80 -2.50 46.30 13 1960 ---- ---- 39.20A 39.20A 45.20 -2.70 47.90 1 1965 ---- ---- 40.60A 40.60A 46.80 -2.70 49.50 1 1 1970 ---- ---- 41.90A 41.90A 48.40 -2.80 51.20 88 1975 ---- ---- 43.30A 43.30A 50.00 -2.90 52.90 252 1980 ---- ---- 45.10A 45.10A 51.60 -3.10 54.70 1 15 1985 ---- ---- 46.30A 46.30A 53.30 -3.20 56.50 26 1990 ---- ---- 47.80A 47.80A 55.10 -3.30 58.40 63 1995 ---- ---- 49.40A 49.40A 56.80 -3.50 60.30 6 2000 58.00 60.80B 51.00A 60.80B 58.70 -3.50 26 62.20 1567 2005 ---- ---- 52.70A 52.70A 60.50 -3.70 64.20 1 215 2010 ---- ---- 54.10A 54.10A 62.40 -3.80 66.20 1 13 2015 ---- ---- 55.80A 55.80A 64.40 -3.90 68.30 46 2020 ---- ---- 57.90A 57.90A 66.40 -4.00 70.40 25 2025 ---- ---- 59.80A 59.80A 68.40 -4.20 72.60 3 2030 ---- ---- 61.30A 61.30A 70.50 -4.30 74.80 25 2035 70.00 75.60B 63.20A 63.20A 72.60 -4.40 1 77.00 166 2040 ---- ---- 65.60A 65.60A 74.80 -4.50 79.30 90 2045 ---- ---- 67.20A 67.20A 77.00 -4.70 81.70 11 2050 ---- ---- 69.60A 69.60A 79.20 -4.90 84.10 307 2055 ---- ---- 71.80A 71.80A 81.50 -5.00 86.50 15 2060 ---- ---- 74.10A 74.10A 83.80 -5.20 89.00 10 63 2065 ---- ---- 76.10A 76.10A 86.20 -5.30 91.50 3 2070 ---- ---- 78.30A 78.30A 88.60 -5.50 94.10 25 2075 ---- ---- 80.60A 80.60A 91.10 -5.60 96.70 125 245 2080 ---- ---- 83.50A 83.50A 93.60 -5.70 10 99.30 7 17 2085 ---- ---- 85.30A 85.30A 96.20 -5.80 102.00 1 35 2090 ---- ---- 87.70A 87.70A 98.80 -6.00 104.80 60 74 2095 ---- ---- 90.80A 90.80A 101.40 -6.20 107.60 2100 105.90 105.90 92.70A 103.10A 104.10 -6.30 182 110.40 440 2105 ---- ---- 95.30A 95.30A 106.80 -6.50 113.30 2110 ---- ---- 97.90A 97.90A 109.50 -6.70 80 116.20 2115 ---- ---- 100.30A 100.30A 112.30 -6.80 5 119.10 2120 ---- ---- 103.20A 103.20A 115.20 -6.90 122.10 6 2125 ---- ---- 105.90A 105.90A 118.10 -7.00 125.10 2130 ---- ---- 108.70A 108.70A 121.00 -7.20 20 128.20 2135 ---- ---- 111.50A 111.50A 123.90 -7.40 131.30 2140 ---- ---- 114.30A 114.30A 126.90 -7.60 134.50 2145 ---- ---- 117.20A 117.20A 130.00 -7.60 137.60 2150 ---- ---- 120.10A 120.10A 133.10 -7.80 140.90 2155 ---- ---- 127.40A 127.40A 136.20 -7.90 144.10 2160 ---- ---- 130.20A 130.20A 139.30 -8.10 147.40 2165 ---- ---- 133.40A 133.40A 142.50 -8.20 150.70 2170 ---- ---- 136.70A 136.70A 145.70 -8.40 154.10 1 2175 ---- ---- 139.70A 139.70A 149.00 -8.50 157.50 2180 ---- ---- 142.90A 142.90A 152.30 -8.60 160.90 2185 ---- ---- 146.20A 146.20A 155.60 -8.80 164.40 2190 ---- ---- 149.60A 149.60A 158.90 -9.00 167.90 1 2195 ---- ---- 152.80A 152.80A 162.30 -9.10 171.40 2200 ---- ---- 156.10A 156.10A 165.80 -9.10 174.90 57 2205 ---- ---- 160.20A 160.20A 169.20 -9.30 178.50 2210 ---- ---- 163.60A 163.60A 172.70 -9.40 182.10 2215 ---- ---- 167.10A 167.10A 176.20 -9.60 185.80 2220 ---- ---- 170.50A 170.50A 179.70 -9.70 189.40 2225 ---- ---- 174.00A 174.00A 183.30 -9.80 193.10 2230 ---- ---- 177.50A 177.50A 186.90 -9.90 196.80 2235 ---- ---- 181.10A 181.10A 190.50 -10.10 200.60 2240 ---- ---- 184.70A 184.70A 194.20 -10.10 204.30 2245 ---- ---- 188.30A 188.30A 197.80 -10.30 208.10 2250 ---- ---- 191.90A 191.90A 201.50 -10.40 211.90 1 2255 ---- ---- 195.60A 195.60A 205.20 -10.60 215.80 2260 ---- ---- 199.30A 199.30A 209.00 -10.60 219.60 2265 ---- ---- 203.00A 203.00A 212.80 -10.70 223.50 2270 ---- ---- 206.70A 206.70A 216.60 -10.80 227.40 2275 ---- ---- 210.40A 210.40A 220.40 -11.00 231.40 2280 ---- ---- 214.30A 214.30A 224.20 -11.10 235.30 2285 ---- ---- 218.00A 218.00A 228.10 -11.20 239.30 2290 ---- ---- 221.90A 221.90A 232.00 -11.30 243.30 2295 ---- ---- 225.70A 225.70A 235.90 -11.40 247.30 2300 ---- ---- 229.60A 229.60A 239.80 -11.50 251.30 50 2305 ---- ---- 233.50A 233.50A 243.80 -11.50 255.30 2310 ---- ---- 237.40A 237.40A 247.70 -11.70 259.40 2315 ---- ---- 241.40A 241.40A 251.70 -11.80 263.50 2320 ---- ---- 245.30A 245.30A 255.70 -11.90 267.60 2325 ---- ---- 249.30A 249.30A 259.80 -11.90 271.70 4 2330 ---- ---- 253.30A 253.30A 263.80 -12.10 275.90 2335 ---- ---- 257.30A 257.30A 267.90 -12.10 280.00 2340 ---- ---- 261.40A 261.40A 271.90 -12.30 284.20 2345 ---- ---- 265.50A 265.50A 276.00 -12.40 288.40 2350 ---- ---- 269.60A 269.60A 280.20 -12.40 292.60 2 2360 ---- ---- 277.70A 277.70A 288.40 -12.60 301.00 2370 ---- ---- 286.00A 286.00A 296.80 -12.70 309.50 1 2375 ---- ---- 290.10A 290.10A 301.00 -12.80 313.80 29 2380 ---- ---- 294.30A 294.30A 305.20 -12.90 318.10 2390 ---- ---- 302.70A 302.70A 313.70 -13.00 326.70 2400 ---- ---- 311.20A 311.20A 322.20 -13.20 335.40 1 2410 ---- ---- 319.60A 319.60A 330.80 -13.30 344.10 2420 ---- ---- 328.20A 328.20A 339.40 -13.50 352.90 2 2425 ---- ---- 332.60A 332.60A 343.80 -13.50 357.30 6 2430 ---- ---- 336.80A 336.80A 348.10 -13.60 361.70 2 2440 ---- ---- 345.50A 345.50A 356.80 -13.80 370.60 8 2450 ---- ---- 354.30A 354.30A 365.60 -13.90 1 379.50 2 76 2475 ---- ---- 376.30A 376.30A 387.80 -14.20 402.00 4 2490 ---- ---- 389.70A 389.70A 401.20 -14.40 415.60 2500 ---- ---- 398.70A 398.70A 410.20 -14.50 424.70 91 2525 ---- ---- 421.30A 421.30A 432.80 -14.80 447.60 2550 ---- ---- 444.10A 444.10A 455.70 -15.00 470.70 1 2575 ---- ---- 467.00A 467.00A 478.70 -15.30 494.00 3 2600 ---- ---- 490.00A 490.00A 501.90 -15.50 517.40 54 2625 ---- ---- 513.30A 513.30A 525.30 -15.70 541.00 2650 ---- ---- 536.70A 536.70A 548.80 -16.00 564.80 2700 ---- ---- 583.90A 583.90A 596.30 -16.30 612.60 1 2750 ---- ---- 631.50A 631.50A 644.20 -16.70 660.90 2800 ---- ---- 679.60A 679.60A 692.50 -17.00 709.50 1 2900 ---- ---- 776.70A 776.70A 790.00 -17.70 807.70 3000 ---- ---- 874.80A 874.80A 888.60 -18.10 906.70 1 1 3100 ---- ---- 973.60A 973.60A 988.00 -18.50 1006.50 3200 ---- ---- 1073.60A 1073.60A 1088.00 -18.50 1106.50 3400 ---- ---- 1277.40A 1277.40A 1288.00 -18.50 1306.50 3600 ---- ---- 1477.80A 1477.80A 1488.00 -18.50 1506.50 3800 ---- ---- 1678.10A 1678.10A 1688.00 -18.50 1706.50 4000 ---- ---- 1878.40A 1878.40A 1888.00 -18.50 1906.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .50 +.10 .40 24 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 25 1325 ---- ---- ---- ---- .70 +.10 .60 1350 ---- ---- ---- ---- .80 +.10 .70 145 1375 ---- ---- ---- ---- .90 +.10 .80 50 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.20 +.10 1.10 3 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.30 +.10 1.20 1 1450 ---- ---- ---- ---- 1.40 +.10 1.30 2 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1490 ---- ---- ---- ---- 1.80 +.10 1.70 1500 ---- ---- ---- ---- 1.90 +.10 1.80 2 1510 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1520 ---- ---- ---- ---- 2.10 UNCH 2.10 1525 ---- ---- ---- ---- 2.20 UNCH 2.20 1530 ---- ---- ---- ---- 2.30 UNCH 2.30 1535 ---- ---- ---- ---- 2.40 +.10 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 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 10 1575 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1 1580 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1585 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1590 ---- 3.60B 3.40A 3.40A 3.50 UNCH 3.50 1 1595 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1600 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1605 ---- 4.00B 3.80A 3.80A 3.90 UNCH 3.90 1610 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1615 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1620 ---- 4.50B 4.20A 4.20A 4.30 -.10 4.40 534 1625 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 24 24 1630 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 1635 ---- ---- 4.70A 4.70A 4.90 -.10 5.00 1640 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 1645 ---- ---- 5.00A 5.00A 5.20 -.20 5.40 1650 ---- ---- 5.20A 5.20A 5.40 -.20 15 5.60 82 1655 ---- ---- 5.40A 5.40A 5.60 -.20 5.80 1660 ---- ---- 5.60A 5.60A 5.80 -.20 6.00 1665 ---- 6.30B 5.80A 5.80A 6.10 -.10 6.20 1670 ---- ---- 6.00A 6.00A 6.30 -.20 6.50 1675 ---- 6.80B 6.20A 6.20A 6.50 -.20 6.70 1680 ---- ---- 6.40A 6.40A 6.80 -.20 7.00 1685 ---- ---- 6.60A 6.60A 7.00 -.20 7.20 1690 ---- ---- 6.90A 6.90A 7.30 -.20 7.50 1695 ---- ---- 7.10A 7.10A 7.60 -.20 7.80 1 1700 ---- ---- 7.30A 7.30A 7.80 -.30 8.10 15 1705 ---- ---- 7.80A 7.80A 8.10 -.30 8.40 1710 ---- ---- 8.10A 8.10A 8.40 -.30 8.70 1715 ---- ---- 8.70A 8.70A 8.80 -.20 9.00 1 1720 ---- ---- 8.70A 8.70A 9.10 -.30 9.40 1725 ---- ---- 9.00A 9.00A 9.40 -.30 9.70 1730 ---- ---- 9.30A 9.30A 9.80 -.30 10.10 1735 ---- ---- 9.60A 9.60A 10.10 -.30 10.40 1740 ---- ---- 9.90A 9.90A 10.50 -.30 10.80 1745 ---- ---- 10.30A 10.30A 10.90 -.30 11.20 1750 ---- ---- 10.60A 10.60A 11.30 -.30 11.60 134 1755 ---- ---- 11.00A 11.00A 11.70 -.30 12.00 1760 ---- ---- 11.40A 11.40A 12.10 -.40 12.50 1765 ---- ---- 11.80A 11.80A 12.50 -.40 12.90 1770 ---- ---- 12.20A 12.20A 13.00 -.40 13.40 1775 ---- ---- 12.60A 12.60A 13.50 -.40 13.90 1780 ---- ---- 13.50A 13.50A 13.90 -.50 14.40 1 1785 ---- ---- 13.90A 13.90A 14.40 -.50 14.90 1 1790 14.40 15.30B 14.40 15.30B 15.00 -.40 1 15.40 2 1795 ---- ---- 14.50A 14.50A 15.50 -.50 16.00 1800 ---- ---- 15.00A 15.00A 16.00 -.60 16.60 14 1805 ---- ---- 15.90A 15.90A 16.60 -.60 17.20 1 1810 ---- ---- 16.50A 16.50A 17.20 -.60 17.80 2 1815 ---- ---- 16.60A 16.60A 17.80 -.60 18.40 1820 18.40 18.90B 17.20A 18.90B 18.40 -.70 2 19.10 1 1825 ---- ---- 17.70A 17.70A 19.10 -.70 19.80 250 1830 ---- ---- 18.40A 18.40A 19.80 -.70 15 20.50 25 1835 ---- ---- 19.00A 19.00A 20.50 -.70 21.20 1 1840 ---- ---- 19.60A 19.60A 21.20 -.80 22.00 7 1845 ---- ---- 20.30A 20.30A 21.90 -.90 22.80 1850 23.00 23.00 20.80A 22.70A 22.70 -.90 3 23.60 197 1855 ---- ---- 21.70A 21.70A 23.50 -.90 24.40 1860 ---- ---- 22.50A 22.50A 24.30 -1.00 25.30 1865 ---- ---- 23.30A 23.30A 25.20 -1.00 26.20 1870 ---- ---- 24.10A 24.10A 26.00 -1.10 27.10 1875 ---- ---- 24.90A 24.90A 26.90 -1.20 28.10 1880 ---- ---- 25.70A 25.70A 27.90 -1.10 29.00 1885 ---- ---- 26.60A 26.60A 28.80 -1.30 30.10 1890 ---- ---- 27.50A 27.50A 29.80 -1.30 31.10 1 1 1895 ---- ---- 28.40A 28.40A 30.80 -1.40 32.20 1900 32.00 32.80B 29.20A 31.80A 31.90 -1.40 11 33.30 12 28 1905 ---- ---- 30.40A 30.40A 33.00 -1.40 34.40 1910 ---- ---- 31.40A 31.40A 34.10 -1.50 35.60 1 1 1915 ---- ---- 32.40A 32.40A 35.20 -1.60 36.80 1920 ---- ---- 33.50A 33.50A 36.40 -1.70 38.10 1 1925 ---- ---- 34.60A 34.60A 37.60 -1.80 39.40 107 127 1930 ---- ---- 35.50A 35.50A 38.90 -1.80 40.70 1935 ---- ---- 36.70A 36.70A 40.20 -1.80 42.00 1940 ---- ---- 37.90A 37.90A 41.50 -1.90 43.40 1945 42.00 44.00B 39.30A 44.00B 42.90 -1.90 2 44.80 1 1950 ---- ---- 40.30A 40.30A 44.30 -2.00 46.30 10 105 1955 ---- ---- 41.70A 41.70A 45.70 -2.10 47.80 1960 ---- ---- 43.00A 43.00A 47.20 -2.20 49.40 1965 ---- ---- 44.60A 44.60A 48.70 -2.20 50.90 1 1 1970 ---- ---- 45.80A 45.80A 50.20 -2.30 52.50 1975 ---- ---- 47.20A 47.20A 51.80 -2.40 54.20 19 19 1980 ---- ---- 48.70A 48.70A 53.40 -2.50 55.90 5 1985 ---- ---- 50.20A 50.20A 55.00 -2.60 57.60 1 1990 ---- ---- 52.00A 52.00A 56.70 -2.70 59.40 1995 ---- ---- 53.60A 53.60A 58.40 -2.80 61.20 2000 60.30 60.30 55.00A 61.40B 60.10 -3.00 10 63.10 1 201 2005 ---- ---- 56.90A 56.90A 61.90 -3.10 65.00 2010 ---- ---- 58.70A 58.70A 63.70 -3.30 67.00 2015 ---- ---- 60.40A 60.40A 65.60 -3.40 69.00 2020 ---- ---- 62.20A 62.20A 67.50 -3.50 71.00 2025 ---- ---- 63.90A 63.90A 69.40 -3.70 73.10 2030 ---- ---- 65.80A 65.80A 71.40 -3.80 75.20 2035 ---- ---- 67.70A 67.70A 73.40 -4.00 77.40 2040 75.00 78.40B 69.80A 75.40A 75.50 -4.10 3 79.60 1 2045 ---- ---- 71.70A 71.70A 77.60 -4.20 81.80 2050 ---- ---- 73.70A 73.70A 79.80 -4.30 84.10 138 2055 ---- ---- 75.80A 75.80A 82.00 -4.40 86.40 2060 ---- ---- 78.20A 78.20A 84.30 -4.50 88.80 30 2065 ---- ---- 80.10A 80.10A 86.50 -4.70 91.20 2070 ---- ---- 82.40A 82.40A 88.90 -4.80 93.70 2075 ---- ---- 84.60A 84.60A 91.30 -4.90 96.20 2080 ---- ---- 87.00A 87.00A 93.70 -5.00 98.70 2 2085 ---- ---- 89.30A 89.30A 96.10 -5.20 101.30 2090 ---- ---- 91.90A 91.90A 98.60 -5.30 103.90 2095 ---- ---- 94.40A 94.40A 101.20 -5.40 106.60 2100 104.20 104.20 96.60A 103.30A 103.80 -5.50 10 109.30 5 2105 ---- ---- 99.30A 99.30A 106.40 -5.60 112.00 2110 ---- ---- 101.90A 101.90A 109.10 -5.70 114.80 2115 ---- ---- 104.50A 104.50A 111.80 -5.80 117.60 2120 ---- ---- 107.10A 107.10A 114.50 -6.00 120.50 2125 118.00 118.00 109.80A 118.20B 117.30 -6.00 9 123.30 2130 ---- ---- 112.50A 112.50A 120.10 -6.20 126.30 2135 ---- ---- 115.20A 115.20A 122.90 -6.30 129.20 2140 ---- ---- 118.00A 118.00A 125.80 -6.40 132.20 2145 ---- ---- 120.80A 120.80A 128.70 -6.60 135.30 2150 ---- ---- 123.40A 123.40A 131.70 -6.60 138.30 2155 ---- ---- 126.60A 126.60A 134.60 -6.80 141.40 2160 ---- ---- 129.50A 129.50A 137.70 -6.90 144.60 2165 ---- ---- 132.50A 132.50A 140.70 -7.00 147.70 2170 ---- ---- 135.50A 135.50A 143.80 -7.20 151.00 2175 ---- ---- 138.50A 138.50A 146.90 -7.30 154.20 2180 ---- ---- 141.60A 141.60A 150.10 -7.40 157.50 2185 ---- ---- 144.40A 144.40A 153.30 -7.50 160.80 2190 ---- ---- 147.50A 147.50A 156.50 -7.60 164.10 2195 ---- ---- 150.70A 150.70A 159.70 -7.80 167.50 2200 ---- ---- 153.90A 153.90A 163.00 -7.80 170.80 2205 ---- ---- 157.20A 157.20A 166.30 -8.00 174.30 2210 ---- ---- 160.50A 160.50A 169.70 -8.00 177.70 2215 ---- ---- 163.80A 163.80A 173.00 -8.20 181.20 2220 ---- ---- 167.10A 167.10A 176.40 -8.30 184.70 2225 ---- ---- 170.50A 170.50A 179.80 -8.40 188.20 2230 ---- ---- 173.90A 173.90A 183.30 -8.50 191.80 2235 ---- ---- 177.30A 177.30A 186.80 -8.60 195.40 2240 ---- ---- 180.70A 180.70A 190.30 -8.70 199.00 2245 ---- ---- 184.20A 184.20A 193.80 -8.90 202.70 2250 ---- ---- 187.60A 187.60A 197.40 -8.90 206.30 2255 ---- ---- 191.20A 191.20A 201.00 -9.00 210.00 2260 ---- ---- 194.70A 194.70A 204.60 -9.10 213.70 2265 ---- ---- 198.30A 198.30A 208.20 -9.30 217.50 2270 ---- ---- 201.90A 201.90A 211.90 -9.30 221.20 2275 ---- ---- 205.50A 205.50A 215.60 -9.40 225.00 2280 ---- ---- 209.10A 209.10A 219.30 -9.50 228.80 2285 ---- ---- 212.80A 212.80A 223.10 -9.60 232.70 2290 ---- ---- 216.50A 216.50A 226.80 -9.70 236.50 2295 ---- ---- 220.20A 220.20A 230.60 -9.80 240.40 2300 ---- ---- 224.00A 224.00A 234.40 -9.90 244.30 1 2305 ---- ---- 227.70A 227.70A 238.20 -10.00 248.20 2310 ---- ---- 231.50A 231.50A 242.10 -10.10 252.20 2315 ---- ---- 235.30A 235.30A 246.00 -10.10 256.10 2320 ---- ---- 239.10A 239.10A 249.80 -10.30 260.10 2325 ---- ---- 243.00A 243.00A 253.80 -10.30 264.10 2330 ---- ---- 246.90A 246.90A 257.70 -10.40 268.10 2340 ---- ---- 254.70A 254.70A 265.60 -10.60 276.20 2350 ---- ---- 262.60A 262.60A 273.60 -10.80 284.40 1 2360 ---- ---- 270.50A 270.50A 281.60 -11.00 292.60 2370 ---- ---- 278.60A 278.60A 289.80 -11.10 300.90 2375 ---- ---- 282.60A 282.60A 293.80 -11.30 305.10 2380 ---- ---- 286.70A 286.70A 297.90 -11.40 309.30 2390 ---- ---- 294.80A 294.80A 306.20 -11.50 317.70 2400 ---- ---- 303.10A 303.10A 314.50 -11.60 326.10 1 2410 ---- ---- 311.40A 311.40A 322.90 -11.70 334.60 2420 ---- ---- 319.70A 319.70A 331.30 -11.90 343.20 2425 ---- ---- 323.90A 323.90A 335.50 -12.00 347.50 2450 ---- ---- 345.10A 345.10A 356.90 -12.30 369.20 15 2475 ---- ---- 366.60A 366.60A 378.50 -12.70 391.20 2500 ---- ---- 388.50A 388.50A 400.50 -13.00 413.50 33 2525 ---- ---- 410.60A 410.60A 422.70 -13.30 436.00 1 2550 ---- ---- 432.90A 432.90A 445.10 -13.60 458.70 2575 ---- ---- 455.50A 455.50A 467.70 -13.90 481.60 2600 ---- ---- 478.30A 478.30A 490.60 -14.00 504.60 3 2700 ---- ---- 570.80A 570.80A 583.50 -15.00 598.50 12 3000 ---- ---- 858.90A 858.90A 872.90 -17.10 890.00 3500 ---- ---- 1361.90A 1361.90A 1371.20 -18.00 1389.20 4000 ---- ---- 1862.80A 1862.80A 1871.20 -18.00 1889.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.10 .60 2 1275 ---- ---- ---- ---- .70 +.10 .60 37 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 +.10 .80 1 1350 ---- ---- ---- ---- 1.10 +.10 1.00 50 1375 ---- ---- ---- ---- 1.20 +.10 1.10 1400 ---- ---- ---- ---- 1.40 +.10 1.30 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1440 ---- ---- ---- ---- 1.70 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 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1 1490 ---- ---- ---- ---- 2.30 UNCH 2.30 2 1500 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 2 1510 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 3 1520 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 1525 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 1530 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 1535 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1540 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 2 1545 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1550 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 3 1555 ---- 3.70B 3.50A 3.50A 3.60 UNCH 3.60 1560 3.80 3.80 3.80 3.80 3.70 UNCH 3 3.70 2 1565 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 1570 ---- 4.10B 3.90A 3.90A 4.00 UNCH 4.00 1575 ---- 4.30B 4.00A 4.00A 4.10 UNCH 4.10 1580 ---- 4.40B 4.20A 4.20A 4.30 UNCH 4.30 1585 ---- 4.60B 4.30A 4.30A 4.40 UNCH 4.40 1590 ---- 4.70B 4.50A 4.50A 4.60 UNCH 4.60 1595 ---- 4.90B 4.60A 4.60A 4.80 UNCH 4.80 1600 ---- 5.10B 4.80A 4.80A 4.90 -.10 5.00 281 1605 ---- 5.30B 4.90A 4.90A 5.10 -.10 5.20 1610 ---- 5.50B 5.10A 5.10A 5.30 UNCH 5.30 62 1615 ---- 5.70B 5.30A 5.30A 5.50 UNCH 5.50 1620 ---- 5.90B 5.50A 5.50A 5.70 -.10 5.80 1625 ---- 6.10B 5.70A 5.70A 5.90 -.10 6.00 35 1630 ---- 6.30B 5.80A 5.80A 6.10 -.10 6.20 1635 ---- 6.50B 6.00A 6.00A 6.30 -.10 6.40 1640 ---- 6.80B 6.20A 6.20A 6.60 -.10 6.70 1645 ---- 7.00B 6.40A 6.40A 6.80 -.10 6.90 1650 ---- 7.30B 6.70A 6.70A 7.00 -.20 7.20 464 1655 ---- 7.50B 6.90A 6.90A 7.30 -.10 7.40 1660 ---- ---- 7.10A 7.10A 7.50 -.20 7.70 1665 ---- ---- 7.30A 7.30A 7.80 -.20 8.00 1670 ---- ---- 7.60A 7.60A 8.10 -.10 8.20 250 1675 ---- ---- 7.80A 7.80A 8.40 -.10 8.50 1680 ---- ---- 8.10A 8.10A 8.70 -.10 8.80 1685 ---- ---- 8.80A 8.80A 9.00 -.20 9.20 1690 ---- ---- 9.10A 9.10A 9.30 -.20 9.50 1695 ---- ---- 9.40A 9.40A 9.60 -.20 9.80 1700 ---- ---- 9.70A 9.70A 9.90 -.30 10.20 93 1705 ---- ---- 10.10A 10.10A 10.30 -.20 10.50 1710 ---- ---- 10.40A 10.40A 10.60 -.30 10.90 1715 ---- ---- 10.70A 10.70A 11.00 -.30 11.30 1720 ---- ---- 11.10A 11.10A 11.40 -.20 11.60 1725 ---- ---- 11.40A 11.40A 11.80 -.20 12.00 1730 ---- ---- 11.80A 11.80A 12.20 -.30 12.50 1735 ---- ---- 12.50A 12.50A 12.60 -.30 12.90 1 1740 ---- ---- 12.60A 12.60A 13.00 -.30 13.30 1745 ---- ---- 13.00A 13.00A 13.50 -.30 13.80 588 1750 ---- ---- 13.40A 13.40A 13.90 -.40 14.30 104 1755 ---- ---- 13.80A 13.80A 14.40 -.40 14.80 1760 ---- ---- 14.30A 14.30A 14.90 -.40 15.30 1765 ---- ---- 15.20A 15.20A 15.40 -.40 15.80 1 1770 ---- ---- 15.30A 15.30A 15.90 -.40 16.30 1775 ---- ---- 16.20A 16.20A 16.50 -.40 16.90 1 1780 ---- ---- 16.30A 16.30A 17.00 -.40 17.40 1785 ---- ---- 16.80A 16.80A 17.60 -.40 18.00 1790 ---- ---- 17.30A 17.30A 18.20 -.50 18.70 1795 ---- ---- 17.90A 17.90A 18.80 -.50 19.30 1800 ---- ---- 18.20A 18.20A 19.40 -.50 19.90 516 1805 ---- ---- 19.10A 19.10A 20.10 -.50 20.60 1810 ---- ---- 19.70A 19.70A 20.80 -.50 21.30 1815 ---- ---- 20.30A 20.30A 21.50 -.50 22.00 1820 ---- ---- 20.90A 20.90A 22.20 -.60 22.80 1825 ---- ---- 21.60A 21.60A 22.90 -.60 23.50 670 1830 ---- ---- 22.30A 22.30A 23.70 -.60 24.30 1835 ---- ---- 23.00A 23.00A 24.50 -.60 25.10 1840 ---- ---- 23.70A 23.70A 25.30 -.70 26.00 1845 ---- ---- 24.50A 24.50A 26.10 -.80 26.90 1850 ---- ---- 25.00A 25.00A 27.00 -.70 1 27.70 178 1855 ---- ---- 26.10A 26.10A 27.90 -.80 28.70 1860 ---- ---- 26.90A 26.90A 28.80 -.80 29.60 1865 ---- ---- 27.80A 27.80A 29.70 -.90 30.60 1870 ---- ---- 28.60A 28.60A 30.70 -.90 31.60 1875 ---- ---- 29.50A 29.50A 31.70 -.90 32.60 7 1880 ---- ---- 30.50A 30.50A 32.70 -1.00 33.70 1885 ---- ---- 31.40A 31.40A 33.70 -1.10 34.80 1890 ---- ---- 32.40A 32.40A 34.80 -1.10 35.90 1895 ---- ---- 33.40A 33.40A 35.90 -1.20 37.10 1900 ---- ---- 34.20A 34.20A 37.00 -1.30 38.30 7 446 1905 ---- ---- 35.50A 35.50A 38.20 -1.30 39.50 6 1910 ---- ---- 36.60A 36.60A 39.40 -1.40 40.80 96 1915 ---- ---- 37.80A 37.80A 40.60 -1.50 42.10 13 1920 ---- ---- 38.90A 38.90A 41.90 -1.50 43.40 5 1925 ---- ---- 40.10A 40.10A 43.10 -1.70 2 44.80 101 1930 ---- ---- 41.10A 41.10A 44.50 -1.70 46.20 1935 ---- ---- 42.60A 42.60A 45.80 -1.80 47.60 1 1940 ---- ---- 43.90A 43.90A 47.20 -1.90 49.10 9 1945 ---- ---- 44.90A 44.90A 48.60 -2.00 50.60 1950 ---- ---- 46.20A 46.20A 50.10 -2.00 52.10 79 1955 ---- ---- 47.90A 47.90A 51.60 -2.10 53.70 12 1960 ---- ---- 49.10A 49.10A 53.10 -2.20 55.30 1965 ---- ---- 50.50A 50.50A 54.60 -2.40 57.00 1970 ---- ---- 52.00A 52.00A 56.20 -2.50 58.70 1975 ---- ---- 53.50A 53.50A 57.90 -2.50 60.40 1980 ---- ---- 55.30A 55.30A 59.50 -2.70 62.20 1985 ---- ---- 56.90A 56.90A 61.20 -2.80 64.00 24 1990 ---- ---- 58.60A 58.60A 63.00 -2.80 65.80 1995 ---- ---- 60.20A 60.20A 64.80 -2.90 67.70 2000 66.50 68.60B 61.60A 68.60B 66.60 -3.00 58 69.60 7 158 2005 ---- ---- 63.70A 63.70A 68.50 -3.10 71.60 2010 ---- ---- 65.50A 65.50A 70.40 -3.20 73.60 2015 ---- ---- 67.30A 67.30A 72.30 -3.30 75.60 2020 ---- ---- 69.20A 69.20A 74.30 -3.40 77.70 337 2025 ---- ---- 71.10A 71.10A 76.30 -3.60 79.90 30 2030 ---- ---- 72.80A 72.80A 78.40 -3.60 82.00 2035 ---- ---- 74.70A 74.70A 80.50 -3.70 84.20 2040 ---- ---- 77.00A 77.00A 82.60 -3.90 86.50 15 2045 ---- ---- 79.10A 79.10A 84.80 -4.00 88.80 2 2050 ---- ---- 80.80A 80.80A 87.00 -4.10 91.10 280 2055 ---- ---- 83.30A 83.30A 89.30 -4.20 93.50 107 2060 ---- ---- 85.50A 85.50A 91.60 -4.30 95.90 11 2065 ---- ---- 87.40A 87.40A 93.90 -4.40 98.30 2070 ---- ---- 89.70A 89.70A 96.30 -4.50 100.80 1 2075 ---- ---- 92.00A 92.00A 98.70 -4.60 103.30 100 2080 ---- ---- 94.40A 94.40A 101.10 -4.80 105.90 2 2085 ---- ---- 97.00A 97.00A 103.60 -4.90 108.50 1 2090 ---- ---- 99.40A 99.40A 106.10 -5.10 111.20 2095 ---- ---- 101.90A 101.90A 108.70 -5.10 113.80 2100 ---- ---- 104.00A 104.00A 111.30 -5.20 116.50 20 20 2105 ---- ---- 106.90A 106.90A 113.90 -5.40 2 119.30 210 2110 ---- ---- 109.50A 109.50A 116.60 -5.50 122.10 2115 ---- ---- 112.10A 112.10A 119.30 -5.60 124.90 2120 ---- ---- 114.80A 114.80A 122.00 -5.70 127.70 2125 ---- ---- 117.40A 117.40A 124.80 -5.80 130.60 2 2130 ---- ---- 120.10A 120.10A 127.60 -6.00 5 133.60 2135 ---- ---- 122.80A 122.80A 130.50 -6.00 136.50 2140 ---- ---- 125.60A 125.60A 133.30 -6.20 139.50 2145 ---- ---- 128.40A 128.40A 136.30 -6.20 142.50 2150 ---- ---- 131.00A 131.00A 139.20 -6.40 145.60 2155 ---- ---- 134.10A 134.10A 142.20 -6.50 148.70 2160 ---- ---- 137.00A 137.00A 145.20 -6.60 151.80 2165 ---- ---- 139.90A 139.90A 148.20 -6.70 154.90 2170 ---- ---- 142.90A 142.90A 151.30 -6.80 158.10 2175 ---- ---- 145.90A 145.90A 154.40 -6.90 161.30 14 2180 ---- ---- 148.90A 148.90A 157.50 -7.10 164.60 2185 ---- ---- 152.00A 152.00A 160.70 -7.20 167.90 2190 ---- ---- 155.10A 155.10A 163.90 -7.30 171.20 2195 ---- ---- 158.20A 158.20A 167.10 -7.40 174.50 2200 ---- ---- 161.40A 161.40A 170.40 -7.40 177.80 2 2205 ---- ---- 164.60A 164.60A 173.70 -7.50 181.20 2210 ---- ---- 167.80A 167.80A 177.00 -7.60 184.60 2215 ---- ---- 171.10A 171.10A 180.40 -7.70 188.10 2220 ---- ---- 174.30A 174.30A 183.70 -7.80 191.50 2225 ---- ---- 177.70A 177.70A 187.10 -7.90 195.00 2230 ---- ---- 181.00A 181.00A 190.60 -7.90 198.50 2235 ---- ---- 184.40A 184.40A 194.00 -8.10 202.10 2240 ---- ---- 187.80A 187.80A 197.50 -8.10 205.60 2245 ---- ---- 191.20A 191.20A 201.00 -8.20 209.20 2250 ---- ---- 194.60A 194.60A 204.50 -8.30 212.80 2255 ---- ---- 198.10A 198.10A 208.10 -8.40 216.50 2260 ---- ---- 201.60A 201.60A 211.70 -8.40 220.10 2265 ---- ---- 205.20A 205.20A 215.30 -8.50 223.80 2270 ---- ---- 208.70A 208.70A 218.90 -8.70 227.60 2275 ---- ---- 212.30A 212.30A 222.60 -8.70 231.30 2280 ---- ---- 215.90A 215.90A 226.20 -8.90 235.10 2285 ---- ---- 219.50A 219.50A 229.90 -9.00 238.90 2290 ---- ---- 223.20A 223.20A 233.70 -9.00 242.70 2295 ---- ---- 226.90A 226.90A 237.40 -9.10 246.50 2300 ---- ---- 230.60A 230.60A 241.20 -9.20 250.40 2305 ---- ---- 234.30A 234.30A 245.00 -9.20 254.20 2310 ---- ---- 238.00A 238.00A 248.80 -9.40 258.20 2315 ---- ---- 241.80A 241.80A 252.60 -9.50 262.10 2320 ---- ---- 245.60A 245.60A 256.40 -9.60 266.00 2325 ---- ---- 249.40A 249.40A 260.30 -9.70 270.00 2330 ---- ---- 253.20A 253.20A 264.20 -9.70 273.90 2340 ---- ---- 260.90A 260.90A 272.00 -9.90 281.90 2350 ---- ---- 268.70A 268.70A 279.90 -10.10 290.00 2360 ---- ---- 276.60A 276.60A 287.90 -10.20 298.10 2370 ---- ---- 284.60A 284.60A 295.90 -10.40 306.30 2375 ---- ---- 288.50A 288.50A 299.90 -10.50 310.40 2380 ---- ---- 292.60A 292.60A 304.00 -10.50 314.50 2390 ---- ---- 300.60A 300.60A 312.10 -10.70 322.80 2400 ---- ---- 308.80A 308.80A 320.30 -10.90 331.20 2410 ---- ---- 317.00A 317.00A 328.60 -11.00 339.60 2420 ---- ---- 325.20A 325.20A 336.90 -11.20 348.10 2425 ---- ---- 329.40A 329.40A 341.10 -11.20 352.30 2450 ---- ---- 350.40A 350.40A 362.20 -11.60 373.80 2475 ---- ---- 371.70A 371.70A 383.60 -12.00 395.60 2500 ---- ---- 393.30A 393.30A 405.20 -12.40 417.60 4 2525 ---- ---- 415.10A 415.10A 427.20 -12.70 439.90 3 2550 ---- ---- 437.30A 437.30A 449.30 -13.10 462.40 2575 ---- ---- 459.60A 459.60A 471.70 -13.40 485.10 2600 ---- ---- 482.20A 482.20A 494.30 -13.60 507.90 2700 ---- ---- 574.00A 574.00A 586.30 -14.80 601.10 2800 ---- ---- 667.90A 667.90A 680.60 -15.60 696.20 18 3000 ---- ---- 860.30A 860.30A 873.90 -16.80 890.70 3500 ---- ---- 1363.20A 1363.20A 1371.20 -18.00 1389.20 4000 ---- ---- 1864.20A 1864.20A 1871.20 -18.00 1889.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 100 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 +.10 1.00 40 1325 ---- ---- ---- ---- 1.20 +.10 1.10 50 1350 ---- ---- ---- ---- 1.40 +.10 1.30 30 1375 ---- ---- ---- ---- 1.60 +.10 1.50 30 1400 1.70 1.70 1.70 1.70 1.80 +.10 55 1.70 1425 ---- ---- ---- ---- 2.10 +.10 2.00 1440 ---- ---- ---- ---- 2.30 +.10 2.20 1450 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1460 ---- ---- ---- ---- 2.60 +.10 2.50 1470 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1475 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1480 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1490 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1500 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 500 1510 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1520 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1525 ---- 3.90B 3.70A 3.70A 3.80 UNCH 3.80 1 1 1530 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1540 ---- 4.30B 4.10A 4.10A 4.20 UNCH 4.20 1 2 1545 ---- 4.40B 4.20A 4.20A 4.30 UNCH 4.30 1550 4.50 4.60B 4.50 4.50 4.50 +.10 24 4.40 1555 ---- 4.70B 4.50A 4.50A 4.60 UNCH 4.60 1560 ---- 4.90B 4.60A 4.60A 4.80 +.10 4.70 1565 ---- 5.00B 4.80A 4.80A 4.90 UNCH 4.90 1570 ---- 5.20B 4.90A 4.90A 5.10 UNCH 5.10 2 1575 ---- 5.40B 5.10A 5.10A 5.20 -.10 5.30 1580 ---- 5.60B 5.20A 5.20A 5.40 UNCH 5.40 1585 ---- 5.70B 5.40A 5.40A 5.60 UNCH 5.60 1590 ---- 5.90B 5.60A 5.60A 5.80 UNCH 5.80 1595 ---- 6.10B 5.80A 5.80A 6.00 UNCH 6.00 1600 ---- 6.30B 5.90A 5.90A 6.10 -.10 6.20 24 1605 ---- 6.50B 6.10A 6.10A 6.40 UNCH 6.40 1610 ---- 6.80B 6.30A 6.30A 6.60 UNCH 6.60 1615 ---- 7.00B 6.50A 6.50A 6.80 UNCH 6.80 1620 ---- 7.20B 6.70A 6.70A 7.00 -.10 7.10 1625 ---- 7.50B 6.90A 6.90A 7.20 -.10 7.30 1630 ---- 7.70B 7.10A 7.10A 7.50 UNCH 7.50 1635 ---- 8.00B 7.30A 7.30A 7.70 -.10 7.80 1640 ---- 8.10B 7.60A 7.60A 8.00 UNCH 8.00 1645 ---- 8.40B 7.80A 7.80A 8.20 -.10 8.30 1650 ---- 8.70B 8.00A 8.00A 8.50 UNCH 8.50 1655 ---- 8.90B 8.30A 8.30A 8.80 UNCH 8.80 1660 ---- 9.20B 8.50A 8.50A 9.00 -.10 9.10 1665 ---- 9.50B 8.80A 8.80A 9.30 -.10 9.40 1670 ---- 9.80B ---- 9.80B 9.60 -.10 9.70 1675 ---- 10.20B ---- 10.10B 10.00 UNCH 10.00 1680 ---- 10.50B ---- 10.50B 10.30 UNCH 10.30 1685 ---- 10.80B 10.60A 10.60A 10.60 -.10 10.70 1690 ---- 11.20B ---- 11.20B 11.00 UNCH 11.00 1695 ---- 11.50B 11.30A 11.30A 11.30 -.10 11.40 1700 ---- 11.90B ---- 11.90B 11.70 UNCH 11.70 40 1705 ---- 12.30B 12.00A 12.00A 12.00 -.10 12.10 1710 ---- 12.70B 12.40A 12.40A 12.40 -.10 12.50 1715 ---- 13.10B 12.80A 12.80A 12.80 -.10 12.90 1720 ---- 13.50B 13.20A 13.20A 13.20 -.10 13.30 1725 ---- 13.90B 13.60A 13.60A 13.70 -.10 13.80 1730 ---- 14.40B 14.00A 14.00A 14.10 -.10 14.20 1735 ---- 14.80B 14.40A 14.40A 14.50 -.20 14.70 1740 ---- 15.30B 14.90A 14.90A 15.00 -.10 15.10 1745 ---- 15.80B 15.30A 15.30A 15.50 -.10 15.60 1750 ---- 16.30B 15.80A 15.80A 16.00 -.10 16.10 1755 ---- 16.80B 16.30A 16.30A 16.50 -.20 16.70 1760 ---- 17.30B 16.70A 16.70A 17.00 -.20 17.20 1765 ---- 17.90B 17.30A 17.30A 17.50 -.20 17.70 1770 ---- 18.40B 17.80A 17.80A 18.10 -.20 18.30 1775 ---- 19.00B 18.30A 18.30A 18.70 -.20 18.90 1780 ---- 19.60B 18.90A 18.90A 19.20 -.30 19.50 1785 ---- 20.20B 19.40A 19.40A 19.80 -.30 20.10 1790 ---- 20.90B 20.00A 20.00A 20.50 -.20 20.70 1795 ---- 21.50B 20.60A 20.60A 21.10 -.30 21.40 1800 ---- 22.20B 21.30A 21.30A 21.70 -.40 22.10 300 1805 ---- 22.90B 21.90A 21.90A 22.40 -.40 22.80 1810 ---- 23.60B 22.60A 22.60A 23.10 -.40 23.50 1815 ---- 24.30B 23.20A 23.20A 23.80 -.40 24.20 1820 ---- ---- 23.90A 23.90A 24.60 -.40 25.00 1825 ---- 25.80B 24.70A 24.70A 25.30 -.40 25.70 1830 ---- 26.60B 25.40A 25.40A 26.10 -.40 26.50 1835 ---- ---- 26.20A 26.20A 26.90 -.50 27.40 1840 ---- 28.30B 27.00A 27.00A 27.70 -.50 28.20 1845 ---- ---- 27.80A 27.80A 28.60 -.50 29.10 1850 ---- ---- 28.60A 28.60A 29.40 -.60 30.00 1855 ---- ---- 29.50A 29.50A 30.30 -.60 30.90 1860 ---- 31.90B 30.30A 30.30A 31.20 -.60 31.80 1865 ---- ---- 31.20A 31.20A 32.20 -.60 32.80 1870 ---- ---- 32.10A 32.10A 33.10 -.70 33.80 1875 ---- ---- 33.10A 33.10A 34.10 -.70 34.80 1880 ---- ---- 34.00A 34.00A 35.10 -.80 35.90 1885 ---- ---- 35.00A 35.00A 36.20 -.80 37.00 1890 ---- ---- 35.90A 35.90A 37.30 -.80 38.10 1895 ---- ---- 36.90A 36.90A 38.40 -.80 39.20 1900 ---- ---- 37.90A 37.90A 39.50 -.90 40.40 33 1905 ---- ---- 39.00A 39.00A 40.60 -1.00 41.60 1 1910 ---- ---- 40.10A 40.10A 41.80 -1.10 42.90 1 1915 ---- ---- 41.20A 41.20A 43.00 -1.10 44.10 1920 ---- ---- 42.30A 42.30A 44.30 -1.10 45.40 1925 ---- ---- 43.50A 43.50A 45.60 -1.20 46.80 1930 ---- ---- 44.70A 44.70A 46.90 -1.20 48.10 1935 ---- ---- 45.90A 45.90A 48.20 -1.30 49.50 1940 ---- ---- 47.10A 47.10A 49.60 -1.40 51.00 1945 ---- ---- 48.40A 48.40A 51.00 -1.40 52.40 1950 ---- ---- 49.70A 49.70A 52.40 -1.50 53.90 20 1955 ---- ---- 51.10A 51.10A 53.90 -1.60 55.50 1960 ---- ---- 52.50A 52.50A 55.40 -1.60 57.00 1965 ---- ---- 53.90A 53.90A 56.90 -1.70 58.60 1970 ---- ---- 55.30A 55.30A 58.50 -1.80 60.30 1975 ---- ---- 56.80A 56.80A 60.10 -1.90 62.00 1980 ---- ---- 58.30A 58.30A 61.70 -2.00 63.70 1985 ---- ---- 59.90A 59.90A 63.40 -2.00 65.40 1990 ---- ---- 61.50A 61.50A 65.10 -2.10 67.20 1995 ---- ---- 63.10A 63.10A 66.80 -2.30 69.10 2000 ---- ---- 64.70A 64.70A 68.60 -2.30 70.90 40 2005 ---- ---- 66.40A 66.40A 70.40 -2.40 72.80 2010 ---- ---- 68.10A 68.10A 72.30 -2.50 74.80 2015 ---- ---- 69.90A 69.90A 74.20 -2.50 76.70 2020 ---- ---- 71.70A 71.70A 76.10 -2.70 78.80 2025 ---- ---- 73.50A 73.50A 78.00 -2.80 80.80 2030 ---- ---- 75.40A 75.40A 80.00 -2.90 82.90 2035 ---- ---- 77.30A 77.30A 82.10 -2.90 85.00 2040 ---- ---- 79.20A 79.20A 84.10 -3.10 87.20 2045 ---- ---- 81.20A 81.20A 86.20 -3.20 89.40 2050 ---- ---- 83.10A 83.10A 88.40 -3.20 91.60 2055 ---- ---- 85.20A 85.20A 90.60 -3.30 93.90 2060 ---- ---- 87.30A 87.30A 92.80 -3.40 96.20 2065 ---- ---- 89.40A 89.40A 95.00 -3.60 98.60 2070 ---- ---- 91.60A 91.60A 97.30 -3.70 101.00 2075 ---- ---- 93.80A 93.80A 99.70 -3.70 103.40 2080 ---- ---- 96.00A 96.00A 102.00 -3.90 105.90 2085 ---- ---- 98.30A 98.30A 104.40 -4.00 108.40 2090 ---- ---- 100.60A 100.60A 106.90 -4.00 110.90 2095 ---- ---- 102.90A 102.90A 109.30 -4.20 113.50 2100 ---- ---- 105.30A 105.30A 111.80 -4.30 116.10 2105 ---- ---- 107.70A 107.70A 114.40 -4.30 118.70 2110 ---- ---- 110.10A 110.10A 116.90 -4.50 121.40 2115 ---- ---- 112.60A 112.60A 119.60 -4.50 124.10 2120 ---- ---- 115.20A 115.20A 122.20 -4.60 126.80 2125 ---- ---- 117.70A 117.70A 124.90 -4.70 129.60 169 2130 ---- ---- 120.30A 120.30A 127.60 -4.80 132.40 2135 ---- ---- 122.90A 122.90A 130.30 -5.00 135.30 2140 ---- ---- 125.60A 125.60A 133.10 -5.10 138.20 2145 ---- ---- 128.30A 128.30A 135.90 -5.20 141.10 2150 ---- ---- 131.00A 131.00A 138.80 -5.20 144.00 2155 ---- ---- 133.80A 133.80A 141.70 -5.30 147.00 2160 ---- ---- 136.60A 136.60A 144.60 -5.40 150.00 2165 ---- ---- 139.40A 139.40A 147.50 -5.50 153.00 2170 ---- ---- 142.20A 142.20A 150.50 -5.60 156.10 2175 ---- ---- 145.10A 145.10A 153.50 -5.70 159.20 2180 ---- ---- 148.10A 148.10A 156.50 -5.90 162.40 2185 ---- ---- 151.00A 151.00A 159.60 -5.90 165.50 2190 ---- ---- 154.00A 154.00A 162.70 -6.00 168.70 2195 ---- ---- 157.00A 157.00A 165.80 -6.10 171.90 2200 ---- ---- 160.10A 160.10A 169.00 -6.20 175.20 2205 ---- ---- 163.20A 163.20A 172.10 -6.40 178.50 2210 ---- ---- 166.30A 166.30A 175.30 -6.50 181.80 2215 ---- ---- 169.40A 169.40A 178.60 -6.50 185.10 2220 ---- ---- 172.60A 172.60A 181.90 -6.60 188.50 2225 ---- ---- 175.80A 175.80A 185.10 -6.80 191.90 2230 ---- ---- 179.00A 179.00A 188.50 -6.80 195.30 2235 ---- ---- 182.30A 182.30A 191.80 -6.90 198.70 2240 ---- ---- 185.50A 185.50A 195.20 -7.00 202.20 2245 ---- ---- 188.90A 188.90A 198.60 -7.10 205.70 2250 ---- ---- 192.20A 192.20A 202.00 -7.20 209.20 2255 ---- ---- 195.60A 195.60A 205.50 -7.30 212.80 2260 ---- ---- 199.00A 199.00A 208.90 -7.40 216.30 2265 ---- ---- 202.40A 202.40A 212.40 -7.50 219.90 2270 ---- ---- 205.80A 205.80A 216.00 -7.50 223.50 2275 ---- ---- 209.30A 209.30A 219.50 -7.70 227.20 2280 ---- ---- 212.80A 212.80A 223.10 -7.70 230.80 2285 ---- ---- 216.30A 216.30A 226.70 -7.80 234.50 2290 ---- ---- 219.80A 219.80A 230.30 -7.90 238.20 2295 ---- ---- 223.40A 223.40A 233.90 -8.00 241.90 2300 ---- ---- 227.00A 227.00A 237.60 -8.10 245.70 2305 ---- ---- 230.60A 230.60A 241.30 -8.10 249.40 2310 ---- ---- 234.20A 234.20A 245.00 -8.20 253.20 2315 ---- ---- 237.90A 237.90A 248.70 -8.30 257.00 2320 ---- ---- 241.60A 241.60A 252.40 -8.50 260.90 2325 ---- ---- 245.30A 245.30A 256.20 -8.50 264.70 2330 ---- ---- 249.00A 249.00A 260.00 -8.60 268.60 2335 ---- ---- 252.70A 252.70A 263.80 -8.60 272.40 2340 ---- ---- 256.50A 256.50A 267.60 -8.70 276.30 2345 ---- ---- 260.30A 260.30A 271.40 -8.90 280.30 2350 ---- ---- 264.10A 264.10A 275.30 -8.90 284.20 2360 ---- ---- 271.70A 271.70A 283.00 -9.10 292.10 2370 ---- ---- 279.40A 279.40A 290.90 -9.20 300.10 2375 ---- ---- 283.30A 283.30A 294.80 -9.30 304.10 2380 ---- ---- 287.20A 287.20A 298.80 -9.30 308.10 2390 ---- ---- 295.10A 295.10A 306.70 -9.50 316.20 2400 ---- ---- 303.00A 303.00A 314.70 -9.70 324.40 2410 ---- ---- 311.00A 311.00A 322.80 -9.80 332.60 2420 ---- ---- 319.10A 319.10A 330.90 -10.00 340.90 2425 ---- ---- 323.20A 323.20A 335.00 -10.10 345.10 2430 ---- ---- 327.20A 327.20A 339.10 -10.10 349.20 2440 ---- ---- 335.40A 335.40A 347.30 -10.30 357.60 2450 ---- ---- 343.60A 343.60A 355.60 -10.40 366.00 2475 ---- ---- 364.40A 364.40A 376.50 -10.80 387.30 2500 ---- ---- 385.60A 385.60A 397.80 -11.10 408.90 2525 ---- ---- 407.00A 407.00A 419.20 -11.50 430.70 2550 ---- ---- 428.70A 428.70A 441.00 -11.70 452.70 2575 ---- ---- 450.60A 450.60A 462.90 -12.10 475.00 2600 ---- ---- 472.70A 472.70A 485.10 -12.40 497.50 2625 ---- ---- 495.10A 495.10A 507.50 -12.60 520.10 2975 836.60 837.40 822.30A 837.80B 835.70 -15.70 10 851.40 3000 ---- ---- 846.40A 846.40A 859.90 -15.90 875.80 3500 ---- ---- 1342.60A 1342.60A 1355.20 -17.70 1372.90 4000 ---- ---- ---- ---- 1855.20 -17.70 1872.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.50 +.10 1.40 1350 ---- ---- ---- ---- 1.70 +.10 1.60 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.30 +.20 2.10 1425 ---- ---- ---- ---- 2.60 +.10 2.50 1440 ---- ---- ---- ---- 2.80 +.10 2.70 1450 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1460 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1470 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 2 1475 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1480 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1490 ---- ---- ---- ---- 3.80 +.10 3.70 1500 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 45 1510 ---- ---- ---- ---- 4.30 +.10 4.20 1520 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1525 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 1530 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1540 ---- ---- 5.00A 5.00A 5.10 UNCH 5.10 1545 ---- 5.30B ---- 5.30B 5.30 +.10 5.20 1550 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 1555 ---- 5.70B 5.50A 5.50A 5.60 UNCH 5.60 1560 ---- ---- 5.70A 5.70A 5.80 UNCH 5.80 1565 ---- ---- 5.90A 5.90A 6.00 UNCH 6.00 1570 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1575 ---- ---- 6.20A 6.20A 6.30 -.10 6.40 1580 ---- ---- 6.40A 6.40A 6.50 -.10 6.60 1585 ---- 6.90B 6.60A 6.60A 6.70 -.10 6.80 1590 ---- 7.10B 6.80A 6.80A 7.00 UNCH 7.00 1595 ---- 7.30B 7.00A 7.00A 7.20 UNCH 7.20 1 1600 ---- 7.50B 7.20A 7.20A 7.40 UNCH 7.40 200 1605 ---- 7.80B 7.40A 7.40A 7.60 UNCH 7.60 1610 ---- 8.00B 7.60A 7.60A 7.90 UNCH 7.90 1615 ---- 8.30B 7.80A 7.80A 8.10 UNCH 8.10 1620 ---- 8.50B 8.10A 8.10A 8.40 UNCH 8.40 1625 ---- 8.70B 8.30A 8.30A 8.70 +.10 8.60 1630 ---- ---- 8.50A 8.50A 8.90 UNCH 8.90 1635 ---- ---- 8.80A 8.80A 9.20 UNCH 9.20 1640 ---- ---- 9.00A 9.00A 9.50 UNCH 9.50 1645 ---- 9.80B 9.30A 9.30A 9.80 +.10 9.70 1650 ---- 10.10B ---- 10.10B 10.10 +.10 10.00 1655 ---- ---- ---- ---- 10.40 UNCH 10.40 1660 ---- 10.80B ---- 10.80B 10.70 UNCH 10.70 1665 ---- 11.10B ---- 11.10B 11.10 +.10 11.00 1670 ---- ---- ---- ---- 11.40 UNCH 11.40 1675 ---- 11.80B ---- 11.80B 11.80 +.10 11.70 1680 ---- 12.20B ---- 12.20B 12.10 UNCH 12.10 1685 ---- ---- ---- ---- 12.50 UNCH 12.50 1690 ---- ---- ---- ---- 12.90 UNCH 12.90 1695 ---- ---- ---- ---- 13.30 UNCH 13.30 1700 ---- ---- ---- ---- 13.70 UNCH 13.70 1705 ---- 14.20B ---- 14.20B 14.10 UNCH 14.10 1710 ---- ---- ---- ---- 14.50 -.10 14.60 1715 ---- 15.10B ---- 15.10B 15.00 UNCH 15.00 1720 ---- ---- 15.40A 15.40A 15.40 -.10 15.50 1725 ---- ---- 15.90A 15.90A 15.90 -.10 16.00 1730 ---- ---- 16.40A 16.40A 16.40 -.10 16.50 1735 ---- ---- 16.90A 16.90A 16.90 -.10 17.00 1740 ---- ---- 17.40A 17.40A 17.40 -.10 17.50 1745 ---- ---- 17.90A 17.90A 17.90 -.10 18.00 1750 ---- ---- 18.40A 18.40A 18.40 -.20 18.60 1755 ---- 19.20B 18.90A 18.90A 19.00 -.10 19.10 1760 ---- ---- 19.50A 19.50A 19.50 -.20 19.70 1765 ---- ---- 20.00A 20.00A 20.10 -.20 20.30 1770 ---- 21.00B 20.60A 20.60A 20.70 -.20 20.90 1775 ---- ---- 21.20A 21.20A 21.30 -.30 21.60 1780 ---- ---- 21.80A 21.80A 22.00 -.20 22.20 1785 ---- ---- 22.50A 22.50A 22.60 -.30 22.90 1790 ---- ---- 23.10A 23.10A 23.30 -.30 23.60 1795 ---- ---- 23.80A 23.80A 24.00 -.30 24.30 1800 ---- 25.50B 24.50A 24.50A 24.70 -.30 25.00 1805 ---- ---- 25.20A 25.20A 25.50 -.30 25.80 1810 ---- 26.60B 25.90A 25.90A 26.20 -.30 26.50 1815 ---- 27.40B 26.70A 26.70A 27.00 -.30 27.30 1820 ---- ---- 27.40A 27.40A 27.80 -.40 28.20 1825 ---- ---- 28.20A 28.20A 28.60 -.40 29.00 1830 ---- ---- 29.10A 29.10A 29.50 -.40 29.90 1835 ---- ---- 29.90A 29.90A 30.30 -.50 30.80 1840 ---- ---- 30.80A 30.80A 31.20 -.50 31.70 1845 ---- ---- 31.60A 31.60A 32.10 -.60 32.70 1850 ---- 34.30B 32.50A 32.50A 33.10 -.50 33.60 185 183 1855 ---- ---- 33.40A 33.40A 34.00 -.60 34.60 1860 ---- ---- 34.40A 34.40A 35.00 -.60 35.60 1865 ---- ---- 35.30A 35.30A 36.10 -.60 36.70 1870 ---- ---- 36.30A 36.30A 37.10 -.70 37.80 1875 ---- ---- 37.30A 37.30A 38.20 -.70 38.90 1880 ---- ---- 38.40A 38.40A 39.30 -.70 40.00 1885 ---- ---- 39.50A 39.50A 40.40 -.70 41.10 1890 ---- ---- 40.60A 40.60A 41.60 -.70 42.30 1895 ---- ---- 41.70A 41.70A 42.70 -.80 43.50 1900 ---- ---- 42.80A 42.80A 43.90 -.90 44.80 151 1905 ---- ---- 43.90A 43.90A 45.20 -.90 46.10 1910 ---- ---- 45.10A 45.10A 46.40 -1.00 47.40 1915 ---- ---- 46.20A 46.20A 47.70 -1.00 48.70 1920 ---- ---- 47.40A 47.40A 49.00 -1.10 50.10 100 100 1925 ---- ---- 48.70A 48.70A 50.40 -1.10 51.50 1930 ---- ---- 49.90A 49.90A 51.80 -1.10 52.90 1935 ---- ---- 51.20A 51.20A 53.20 -1.20 54.40 1940 ---- ---- 52.60A 52.60A 54.60 -1.30 55.90 1945 ---- ---- 53.90A 53.90A 56.00 -1.50 57.50 1950 ---- ---- 55.30A 55.30A 57.50 -1.60 59.10 20 1955 ---- ---- 56.70A 56.70A 59.00 -1.70 60.70 1960 ---- ---- 58.20A 58.20A 60.60 -1.70 62.30 1965 ---- ---- 59.60A 59.60A 62.20 -1.80 64.00 1970 ---- ---- 61.20A 61.20A 63.80 -1.90 65.70 1975 ---- ---- 62.70A 62.70A 65.40 -2.10 67.50 7 7 1980 ---- ---- 64.30A 64.30A 67.10 -2.20 69.30 1985 ---- ---- 65.90A 65.90A 68.80 -2.30 71.10 1990 ---- ---- 67.50A 67.50A 70.60 -2.30 72.90 1995 ---- ---- 69.20A 69.20A 72.40 -2.40 74.80 2000 ---- ---- 70.90A 70.90A 74.20 -2.50 76.70 25 42 2005 ---- ---- 72.70A 72.70A 76.10 -2.60 78.70 2010 ---- ---- 74.40A 74.40A 78.00 -2.70 80.70 2015 ---- ---- 76.20A 76.20A 79.90 -2.80 82.70 2020 ---- ---- 78.10A 78.10A 81.90 -2.90 84.80 2025 ---- ---- 80.00A 80.00A 83.90 -3.00 86.90 2030 ---- ---- 81.90A 81.90A 85.90 -3.10 89.00 2035 ---- ---- 83.80A 83.80A 88.00 -3.10 91.10 2040 ---- ---- 85.80A 85.80A 90.10 -3.20 93.30 2045 ---- ---- 87.80A 87.80A 92.30 -3.30 95.60 2050 ---- ---- 89.80A 89.80A 94.50 -3.30 97.80 2055 ---- ---- 91.90A 91.90A 96.70 -3.40 100.10 2060 ---- ---- 94.00A 94.00A 98.90 -3.60 102.50 2065 ---- ---- 96.10A 96.10A 101.20 -3.60 104.80 2070 ---- ---- 98.30A 98.30A 103.50 -3.80 107.30 2075 ---- ---- 100.60A 100.60A 105.90 -3.80 109.70 2080 ---- ---- 102.80A 102.80A 108.30 -3.90 112.20 15 2085 ---- ---- 105.10A 105.10A 110.70 -4.00 114.70 2090 ---- ---- 107.50A 107.50A 113.20 -4.00 117.20 2095 ---- ---- 109.80A 109.80A 115.60 -4.20 119.80 2100 ---- ---- 112.20A 112.20A 118.20 -4.20 122.40 2105 ---- ---- 114.60A 114.60A 120.70 -4.30 125.00 2110 ---- ---- 117.10A 117.10A 123.30 -4.40 127.70 2115 ---- ---- 119.60A 119.60A 125.90 -4.50 130.40 2120 ---- ---- 122.10A 122.10A 128.60 -4.60 133.20 2125 ---- ---- 124.70A 124.70A 131.30 -4.60 135.90 2130 ---- ---- 127.30A 127.30A 134.00 -4.70 138.70 2135 ---- ---- 129.90A 129.90A 136.70 -4.90 141.60 2140 ---- ---- 132.60A 132.60A 139.50 -5.00 144.50 2145 ---- ---- 135.30A 135.30A 142.30 -5.10 147.40 2150 ---- ---- 138.00A 138.00A 145.20 -5.10 150.30 2155 ---- ---- 140.80A 140.80A 148.10 -5.20 153.30 2160 ---- ---- 143.60A 143.60A 151.00 -5.30 156.30 2165 ---- ---- 146.40A 146.40A 153.90 -5.40 159.30 2170 ---- ---- 149.30A 149.30A 156.90 -5.50 162.40 2175 ---- ---- 152.20A 152.20A 159.90 -5.50 165.40 2180 ---- ---- 155.10A 155.10A 162.90 -5.70 168.60 2185 ---- ---- 158.10A 158.10A 165.90 -5.80 171.70 2190 ---- ---- 161.00A 161.00A 169.00 -5.90 174.90 2195 ---- ---- 164.10A 164.10A 172.10 -6.00 178.10 2200 ---- ---- 167.10A 167.10A 175.30 -6.00 181.30 2205 ---- ---- 170.20A 170.20A 178.50 -6.10 184.60 2210 ---- ---- 173.30A 173.30A 181.60 -6.30 187.90 2215 ---- ---- 176.40A 176.40A 184.90 -6.30 191.20 2220 ---- ---- 179.60A 179.60A 188.10 -6.40 194.50 2225 ---- ---- 182.80A 182.80A 191.40 -6.50 197.90 2230 ---- ---- 186.00A 186.00A 194.70 -6.60 201.30 2235 ---- ---- 189.20A 189.20A 198.00 -6.70 204.70 2240 ---- ---- 192.50A 192.50A 201.40 -6.80 208.20 2245 ---- ---- 195.80A 195.80A 204.80 -6.80 211.60 2250 ---- ---- 199.10A 199.10A 208.20 -6.90 215.10 2255 ---- ---- 202.50A 202.50A 211.60 -7.00 218.60 2260 ---- ---- 205.80A 205.80A 215.10 -7.10 222.20 2265 ---- ---- 209.20A 209.20A 218.60 -7.10 225.70 2270 ---- ---- 212.70A 212.70A 222.10 -7.20 229.30 2275 ---- ---- 216.10A 216.10A 225.60 -7.30 232.90 2280 ---- ---- 219.60A 219.60A 229.10 -7.50 236.60 2285 ---- ---- 223.10A 223.10A 232.70 -7.50 240.20 2290 ---- ---- 226.60A 226.60A 236.30 -7.60 243.90 2295 ---- ---- 230.20A 230.20A 239.90 -7.70 247.60 2300 ---- ---- 233.70A 233.70A 243.60 -7.70 251.30 2305 ---- ---- 237.30A 237.30A 247.20 -7.90 255.10 2310 ---- ---- 240.90A 240.90A 250.90 -7.90 258.80 2315 ---- ---- 244.50A 244.50A 254.60 -8.00 262.60 2320 ---- ---- 248.20A 248.20A 258.30 -8.10 266.40 2325 ---- ---- 251.90A 251.90A 262.10 -8.10 270.20 2330 ---- ---- 255.60A 255.60A 265.80 -8.20 274.00 2335 ---- ---- 259.30A 259.30A 269.60 -8.30 277.90 2340 ---- ---- 263.00A 263.00A 273.40 -8.40 281.80 2345 ---- ---- 266.80A 266.80A 277.20 -8.40 285.60 2350 ---- ---- 270.50A 270.50A 281.00 -8.60 289.60 2360 ---- ---- 278.10A 278.10A 288.80 -8.60 297.40 2370 ---- ---- 285.80A 285.80A 296.50 -8.80 305.30 2375 ---- ---- 289.70A 289.70A 300.40 -8.90 309.30 2380 ---- ---- 293.50A 293.50A 304.40 -8.90 313.30 2390 ---- ---- 301.40A 301.40A 312.20 -9.20 321.40 2400 ---- ---- 309.20A 309.20A 320.20 -9.30 329.50 2410 ---- ---- 317.20A 317.20A 328.20 -9.40 337.60 2420 ---- ---- 325.20A 325.20A 336.30 -9.60 345.90 2425 ---- ---- 329.20A 329.20A 340.30 -9.70 350.00 2430 ---- ---- 333.20A 333.20A 344.40 -9.70 354.10 2440 ---- ---- 341.30A 341.30A 352.50 -9.90 362.40 2450 ---- ---- 349.50A 349.50A 360.70 -10.10 370.80 2475 ---- ---- 370.10A 370.10A 381.50 -10.40 391.90 2500 ---- ---- 391.00A 391.00A 402.50 -10.80 413.30 2525 ---- ---- 412.20A 412.20A 423.80 -11.10 434.90 2550 ---- ---- 433.70A 433.70A 445.30 -11.50 456.80 2575 ---- ---- 455.40A 455.40A 467.10 -11.70 478.80 2600 ---- ---- 477.40A 477.40A 489.00 -12.10 501.10 2625 ---- ---- 499.60A 499.60A 511.20 -12.40 523.60 3000 ---- ---- 848.40A 848.40A 861.00 -15.80 876.80 3400 ---- ---- 1240.40A 1240.40A 1255.20 -17.70 1272.90 4000 ---- ---- ---- ---- 1855.20 -17.70 1872.90 OG MAY24 Gold Option PUT 1250 ---- ---- .80A .80A .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.20 1.60 1350 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 2.00 -.20 2.20 1400 ---- ---- ---- ---- 2.30 -.30 2.60 1425 ---- ---- ---- ---- 2.70 -.30 3.00 1450 ---- ---- ---- ---- 3.20 -.40 3.60 1460 ---- ---- ---- ---- 3.40 -.40 3.80 1470 ---- ---- ---- ---- 3.60 -.40 4.00 1475 ---- ---- ---- ---- 3.70 -.50 4.20 1480 ---- ---- ---- ---- 3.90 -.40 4.30 1490 ---- ---- ---- ---- 4.10 -.50 4.60 1500 ---- ---- ---- ---- 4.40 -.40 4.80 1510 ---- ---- ---- ---- 4.60 -.50 5.10 1520 ---- ---- ---- ---- 4.90 -.60 5.50 1525 ---- ---- ---- ---- 5.10 -.50 5.60 1530 ---- ---- ---- ---- 5.20 -.60 5.80 1540 ---- ---- ---- ---- 5.50 -.60 6.10 1545 ---- ---- ---- ---- 5.70 -.60 6.30 1550 ---- ---- ---- ---- 5.90 -.60 6.50 1555 ---- ---- ---- ---- 6.10 -.60 6.70 1560 ---- ---- ---- ---- 6.20 -.70 6.90 1565 ---- ---- ---- ---- 6.40 -.70 7.10 1570 ---- ---- ---- ---- 6.60 -.70 7.30 1575 ---- ---- ---- ---- 6.80 -.70 7.50 1580 ---- ---- ---- ---- 7.00 -.70 7.70 1585 ---- ---- ---- ---- 7.20 -.80 8.00 1590 ---- ---- ---- ---- 7.40 -.80 8.20 1595 ---- ---- ---- ---- 7.60 -.80 8.40 1600 ---- ---- ---- ---- 7.80 -.90 8.70 1605 ---- ---- ---- ---- 8.10 -.80 8.90 1610 ---- ---- ---- ---- 8.30 -.90 9.20 1615 ---- ---- ---- ---- 8.50 -.90 9.40 1620 ---- ---- ---- ---- 8.80 -.90 9.70 1625 ---- ---- ---- ---- 9.00 -1.00 10.00 1630 ---- ---- ---- ---- 9.30 -.90 10.20 1635 ---- ---- ---- ---- 9.50 -1.00 10.50 1640 ---- ---- ---- ---- 9.80 -1.00 10.80 1645 ---- ---- ---- ---- 10.10 -1.00 11.10 1650 ---- ---- ---- ---- 10.40 -1.00 11.40 1655 ---- ---- ---- ---- 10.60 -1.10 11.70 1660 ---- ---- ---- ---- 10.90 -1.20 12.10 1665 ---- ---- ---- ---- 11.20 -1.20 12.40 1670 ---- ---- ---- ---- 11.60 -1.10 12.70 1675 ---- ---- ---- ---- 11.90 -1.20 13.10 1680 ---- ---- ---- ---- 12.20 -1.20 13.40 1685 ---- ---- ---- ---- 12.50 -1.30 13.80 1690 ---- ---- ---- ---- 12.90 -1.30 14.20 1695 ---- ---- ---- ---- 13.20 -1.40 14.60 1700 ---- ---- ---- ---- 13.60 -1.40 15.00 1705 ---- ---- ---- ---- 14.00 -1.40 15.40 1710 ---- ---- ---- ---- 14.40 -1.40 15.80 1715 ---- ---- ---- ---- 14.70 -1.50 16.20 1720 ---- ---- ---- ---- 15.20 -1.40 16.60 1725 ---- ---- ---- ---- 15.60 -1.50 17.10 1730 ---- ---- ---- ---- 16.00 -1.60 17.60 1735 ---- ---- ---- ---- 16.40 -1.60 18.00 1740 ---- ---- ---- ---- 16.90 -1.60 18.50 1745 ---- ---- ---- ---- 17.30 -1.70 19.00 1750 ---- ---- ---- ---- 17.80 -1.80 19.60 1755 ---- ---- ---- ---- 18.30 -1.80 20.10 1760 ---- ---- ---- ---- 18.80 -1.80 20.60 1765 ---- ---- ---- ---- 19.30 -1.90 21.20 1770 ---- ---- ---- ---- 19.90 -1.90 21.80 1775 ---- ---- ---- ---- 20.40 -2.00 22.40 1780 ---- ---- ---- ---- 21.00 -2.00 23.00 1785 ---- ---- ---- ---- 21.60 -2.00 23.60 1790 ---- ---- ---- ---- 22.20 -2.10 24.30 1795 ---- ---- ---- ---- 22.80 -2.10 24.90 1800 ---- ---- ---- ---- 23.40 -2.20 25.60 1805 ---- ---- ---- ---- 24.10 -2.20 26.30 1810 ---- ---- ---- ---- 24.70 -2.30 27.00 1815 ---- ---- ---- ---- 25.40 -2.40 27.80 1820 ---- ---- ---- ---- 26.20 -2.40 28.60 1825 ---- ---- ---- ---- 26.90 -2.40 29.30 1830 ---- ---- ---- ---- 27.60 -2.60 30.20 1835 ---- ---- ---- ---- 28.40 -2.60 31.00 1840 ---- ---- ---- ---- 29.20 -2.60 31.80 1845 ---- ---- ---- ---- 30.00 -2.70 32.70 1850 ---- ---- ---- ---- 30.90 -2.70 33.60 1855 ---- ---- ---- ---- 31.80 -2.80 34.60 1860 ---- ---- ---- ---- 32.70 -2.80 35.50 1865 ---- ---- ---- ---- 33.60 -2.90 36.50 1870 ---- ---- ---- ---- 34.50 -3.00 37.50 1875 ---- ---- ---- ---- 35.50 -3.10 38.60 1880 ---- ---- ---- ---- 36.50 -3.10 39.60 1885 ---- ---- ---- ---- 37.50 -3.20 40.70 1890 ---- ---- ---- ---- 38.60 -3.30 41.90 1895 ---- ---- ---- ---- 39.70 -3.30 43.00 1900 ---- ---- ---- ---- 40.80 -3.40 44.20 1905 ---- ---- ---- ---- 41.90 -3.50 45.40 1910 ---- ---- ---- ---- 43.10 -3.60 46.70 1915 ---- ---- ---- ---- 44.30 -3.70 48.00 1920 ---- ---- ---- ---- 45.50 -3.80 49.30 1925 ---- ---- ---- ---- 46.80 -3.80 50.60 1930 ---- ---- ---- ---- 48.10 -3.90 52.00 1935 ---- ---- ---- ---- 49.40 -4.00 53.40 1940 ---- ---- ---- ---- 50.80 -4.00 54.80 1945 ---- ---- ---- ---- 52.20 -4.10 56.30 1950 ---- ---- ---- ---- 53.60 -4.20 57.80 1955 ---- ---- ---- ---- 55.10 -4.30 59.40 1960 ---- ---- ---- ---- 56.60 -4.30 60.90 1965 ---- ---- ---- ---- 58.10 -4.50 62.60 1970 ---- ---- ---- ---- 59.70 -4.50 64.20 1975 ---- ---- ---- ---- 61.30 -4.60 65.90 1980 ---- ---- ---- ---- 62.90 -4.70 67.60 1985 ---- ---- ---- ---- 64.60 -4.80 69.40 1990 ---- ---- ---- ---- 66.30 -4.90 71.20 1995 ---- ---- ---- ---- 68.10 -4.90 73.00 2000 ---- ---- ---- ---- 69.80 -5.10 74.90 2005 ---- ---- ---- ---- 71.70 -5.10 76.80 2010 ---- ---- ---- ---- 73.50 -5.30 78.80 2015 ---- ---- ---- ---- 75.40 -5.30 80.70 2020 ---- ---- ---- ---- 77.40 -5.40 82.80 2025 ---- ---- ---- ---- 79.30 -5.50 84.80 2030 ---- ---- ---- ---- 81.30 -5.60 86.90 2035 ---- ---- ---- ---- 83.40 -5.70 89.10 2040 ---- ---- ---- ---- 85.50 -5.70 91.20 2045 ---- ---- ---- ---- 87.60 -5.90 93.50 2050 ---- ---- ---- ---- 89.80 -5.90 95.70 2055 ---- ---- ---- ---- 92.00 -6.00 98.00 2060 ---- ---- ---- ---- 94.20 -6.10 100.30 2065 ---- ---- ---- ---- 96.50 -6.20 102.70 2070 ---- ---- ---- ---- 98.80 -6.30 105.10 2075 ---- ---- ---- ---- 101.10 -6.40 107.50 2080 ---- ---- ---- ---- 103.50 -6.50 110.00 2085 ---- ---- ---- ---- 105.90 -6.60 112.50 2090 ---- ---- ---- ---- 108.40 -6.70 115.10 2095 ---- ---- ---- ---- 110.90 -6.70 117.60 2100 ---- ---- ---- ---- 113.40 -6.90 120.30 2105 ---- ---- ---- ---- 115.90 -7.00 122.90 2110 ---- ---- ---- ---- 118.50 -7.10 125.60 2115 ---- ---- ---- ---- 121.10 -7.20 128.30 2120 ---- ---- ---- ---- 123.80 -7.20 131.00 2125 ---- ---- ---- ---- 126.50 -7.30 133.80 2130 ---- ---- ---- ---- 129.20 -7.40 136.60 2135 ---- ---- ---- ---- 132.00 -7.50 139.50 2140 ---- ---- ---- ---- 134.80 -7.60 142.40 2145 ---- ---- ---- ---- 137.60 -7.70 145.30 2150 ---- ---- ---- ---- 140.40 -7.80 148.20 2155 ---- ---- ---- ---- 143.30 -7.90 151.20 2160 ---- ---- ---- ---- 146.20 -8.00 154.20 2165 ---- ---- ---- ---- 149.20 -8.00 157.20 2170 ---- ---- ---- ---- 152.20 -8.10 160.30 2175 ---- ---- ---- ---- 155.20 -8.10 163.30 2180 ---- ---- ---- ---- 158.20 -8.30 166.50 2185 ---- ---- ---- ---- 161.20 -8.40 169.60 2190 ---- ---- ---- ---- 164.30 -8.50 172.80 2195 ---- ---- ---- ---- 167.40 -8.60 176.00 2200 ---- ---- ---- ---- 170.60 -8.60 179.20 2205 ---- ---- ---- ---- 173.70 -8.70 182.40 2210 ---- ---- ---- ---- 176.90 -8.80 185.70 2215 ---- ---- ---- ---- 180.10 -8.90 189.00 2220 ---- ---- ---- ---- 183.40 -8.90 192.30 2225 ---- ---- ---- ---- 186.60 -9.00 195.60 2230 ---- ---- ---- ---- 189.90 -9.10 199.00 2235 ---- ---- ---- ---- 193.20 -9.20 202.40 2240 ---- ---- ---- ---- 196.60 -9.20 205.80 2245 ---- ---- ---- ---- 199.90 -9.30 209.20 2250 ---- ---- ---- ---- 203.30 -9.40 212.70 2255 ---- ---- ---- ---- 206.70 -9.40 216.10 2260 ---- ---- ---- ---- 210.10 -9.50 219.60 2265 ---- ---- ---- ---- 213.50 -9.60 223.10 2270 ---- ---- ---- ---- 217.00 -9.70 226.70 2275 ---- ---- ---- ---- 220.50 -9.70 230.20 2280 ---- ---- ---- ---- 224.00 -9.80 233.80 2285 ---- ---- ---- ---- 227.50 -9.90 237.40 2290 ---- ---- ---- ---- 231.00 -10.00 241.00 2295 ---- ---- ---- ---- 234.60 -10.00 244.60 2300 ---- ---- ---- ---- 238.20 -10.10 248.30 2305 ---- ---- ---- ---- 241.80 -10.20 252.00 2310 ---- ---- ---- ---- 245.40 -10.20 255.60 2315 ---- ---- ---- ---- 249.00 -10.30 259.30 2320 ---- ---- ---- ---- 252.70 -10.40 263.10 2325 ---- ---- ---- ---- 256.40 -10.40 266.80 2330 ---- ---- ---- ---- 260.10 -10.50 270.60 2335 ---- ---- ---- ---- 263.80 -10.50 274.30 2340 ---- ---- ---- ---- 267.50 -10.60 278.10 2345 ---- ---- ---- ---- 271.20 -10.70 281.90 2350 ---- ---- ---- ---- 275.00 -10.80 285.80 2355 ---- ---- ---- ---- 278.80 -10.80 289.60 2360 ---- ---- ---- ---- 282.60 -10.90 293.50 2370 ---- ---- ---- ---- 290.20 -11.00 301.20 2375 ---- ---- ---- ---- 294.10 -11.00 305.10 2380 ---- ---- ---- ---- 297.90 -11.10 309.00 2390 ---- ---- ---- ---- 305.70 -11.20 316.90 2400 ---- ---- ---- ---- 313.50 -11.40 324.90 2410 ---- ---- ---- ---- 321.40 -11.50 332.90 2420 ---- ---- ---- ---- 329.30 -11.60 340.90 2425 ---- ---- ---- ---- 333.30 -11.70 345.00 2430 ---- ---- ---- ---- 337.30 -11.70 349.00 2440 ---- ---- ---- ---- 345.40 -11.80 357.20 2450 ---- ---- ---- ---- 353.50 -11.90 365.40 2460 ---- ---- ---- ---- 361.70 -11.90 373.60 2475 ---- ---- ---- ---- 374.00 -12.10 386.10 2500 ---- ---- ---- ---- 394.80 -12.30 407.10 2525 ---- ---- ---- ---- 415.80 -12.60 428.40 2550 ---- ---- ---- ---- 437.10 -12.90 450.00 2575 ---- ---- ---- ---- 458.70 -13.00 471.70 2600 ---- ---- ---- ---- 480.50 -13.20 493.70 2625 ---- ---- ---- ---- 502.50 -13.40 515.90 2650 ---- ---- ---- ---- 524.70 -13.60 538.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 -.10 .80 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 -.10 1.00 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.20 1.10 1290 ---- ---- ---- ---- 1.00 -.10 1.10 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.20 -.10 1.30 1315 ---- ---- ---- ---- 1.20 -.20 1.40 1320 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.30 -.20 1.50 1330 ---- ---- ---- ---- 1.40 -.10 1.50 1335 ---- ---- ---- ---- 1.40 -.20 1.60 1340 ---- ---- ---- ---- 1.50 -.20 1.70 1345 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.60 -.20 1.80 1355 ---- ---- ---- ---- 1.70 -.20 1.90 1360 ---- ---- ---- ---- 1.80 -.20 2.00 1365 ---- ---- ---- ---- 1.80 -.20 2.00 1370 ---- ---- ---- ---- 1.90 -.20 2.10 1375 ---- ---- ---- ---- 2.00 -.20 2.20 1380 ---- ---- ---- ---- 2.10 -.20 2.30 1385 ---- ---- ---- ---- 2.10 -.30 2.40 1390 ---- ---- ---- ---- 2.20 -.30 2.50 1395 ---- ---- ---- ---- 2.30 -.30 2.60 1400 ---- ---- ---- ---- 2.40 -.30 2.70 1405 ---- ---- ---- ---- 2.50 -.30 2.80 1410 ---- ---- ---- ---- 2.60 -.30 2.90 1415 ---- ---- ---- ---- 2.70 -.30 3.00 1420 ---- ---- ---- ---- 2.80 -.30 3.10 1425 ---- ---- ---- ---- 2.90 -.30 3.20 1430 ---- ---- ---- ---- 3.00 -.30 3.30 1435 ---- ---- ---- ---- 3.10 -.40 3.50 1440 ---- ---- ---- ---- 3.20 -.40 3.60 1445 ---- ---- ---- ---- 3.30 -.40 3.70 1450 ---- ---- ---- ---- 3.50 -.30 3.80 1455 ---- ---- ---- ---- 3.60 -.40 4.00 1460 ---- ---- ---- ---- 3.70 -.40 4.10 1465 ---- ---- ---- ---- 3.80 -.50 4.30 1470 ---- ---- ---- ---- 4.00 -.40 4.40 1475 ---- ---- ---- ---- 4.10 -.50 4.60 1480 ---- ---- ---- ---- 4.30 -.40 4.70 1485 ---- ---- ---- ---- 4.40 -.50 4.90 1490 ---- ---- ---- ---- 4.60 -.40 5.00 1495 ---- ---- ---- ---- 4.70 -.50 5.20 1500 ---- ---- ---- ---- 4.90 -.50 5.40 1505 ---- ---- ---- ---- 5.00 -.60 5.60 1510 ---- ---- ---- ---- 5.20 -.50 5.70 1515 ---- ---- ---- ---- 5.40 -.50 5.90 1520 ---- ---- ---- ---- 5.50 -.60 6.10 1525 ---- ---- ---- ---- 5.70 -.60 6.30 1530 ---- ---- ---- ---- 5.90 -.60 6.50 1535 ---- ---- ---- ---- 6.10 -.60 6.70 1540 ---- ---- ---- ---- 6.30 -.60 6.90 1545 ---- ---- ---- ---- 6.50 -.60 7.10 1550 ---- ---- ---- ---- 6.70 -.60 7.30 1555 ---- ---- ---- ---- 6.90 -.70 7.60 1560 ---- ---- ---- ---- 7.10 -.70 7.80 1565 ---- ---- ---- ---- 7.30 -.70 8.00 1570 ---- ---- ---- ---- 7.50 -.80 8.30 1575 ---- ---- ---- ---- 7.70 -.80 8.50 1580 ---- ---- ---- ---- 8.00 -.80 8.80 1585 ---- ---- ---- ---- 8.20 -.80 9.00 1590 ---- ---- ---- ---- 8.50 -.80 9.30 1595 ---- ---- ---- ---- 8.70 -.90 9.60 1600 ---- ---- ---- ---- 9.00 -.80 9.80 100 1605 ---- ---- ---- ---- 9.20 -.90 10.10 1610 ---- ---- ---- ---- 9.50 -.90 10.40 1615 ---- ---- ---- ---- 9.80 -.90 10.70 1620 ---- ---- ---- ---- 10.00 -1.00 11.00 1625 ---- ---- ---- ---- 10.30 -1.00 11.30 1630 ---- ---- ---- ---- 10.60 -1.00 11.60 1635 ---- ---- ---- ---- 10.90 -1.10 12.00 1640 ---- ---- ---- ---- 11.20 -1.10 12.30 1645 ---- ---- ---- ---- 11.50 -1.10 12.60 1650 ---- ---- ---- ---- 11.80 -1.20 13.00 1655 ---- ---- ---- ---- 12.10 -1.20 13.30 1660 ---- ---- ---- ---- 12.50 -1.20 13.70 1665 ---- ---- ---- ---- 12.80 -1.20 14.00 1670 ---- ---- ---- ---- 13.10 -1.30 14.40 1675 ---- ---- ---- ---- 13.50 -1.30 14.80 100 1680 ---- ---- ---- ---- 13.80 -1.40 15.20 1685 ---- ---- ---- ---- 14.20 -1.40 15.60 1690 ---- ---- ---- ---- 14.60 -1.40 16.00 1695 ---- ---- ---- ---- 15.00 -1.40 16.40 1700 ---- ---- ---- ---- 15.40 -1.40 16.80 1705 ---- ---- ---- ---- 15.80 -1.50 17.30 1710 ---- ---- ---- ---- 16.20 -1.50 17.70 1715 ---- ---- ---- ---- 16.60 -1.60 18.20 1720 ---- ---- ---- ---- 17.00 -1.60 18.60 1725 ---- ---- ---- ---- 17.50 -1.60 19.10 1730 ---- ---- ---- ---- 17.90 -1.70 19.60 1735 ---- ---- ---- ---- 18.40 -1.70 20.10 1740 ---- ---- ---- ---- 18.90 -1.70 20.60 1745 ---- ---- ---- ---- 19.40 -1.80 21.20 1750 ---- ---- ---- ---- 19.90 -1.80 21.70 1755 ---- ---- ---- ---- 20.40 -1.90 22.30 1760 ---- ---- ---- ---- 21.00 -1.90 22.90 1765 ---- ---- ---- ---- 21.50 -2.00 23.50 1770 ---- ---- ---- ---- 22.10 -2.00 24.10 1775 ---- ---- ---- ---- 22.70 -2.00 24.70 1780 ---- ---- ---- ---- 23.30 -2.10 25.40 1785 ---- ---- ---- ---- 23.90 -2.20 26.10 1790 ---- ---- ---- ---- 24.60 -2.20 26.80 1795 ---- ---- ---- ---- 25.20 -2.30 27.50 1800 ---- ---- ---- ---- 25.90 -2.30 28.20 1805 ---- ---- ---- ---- 26.60 -2.40 29.00 1810 ---- ---- ---- ---- 27.40 -2.40 29.80 1815 ---- ---- ---- ---- 28.10 -2.50 30.60 1820 ---- ---- ---- ---- 28.90 -2.50 31.40 1825 ---- ---- ---- ---- 29.70 -2.60 32.30 1830 ---- ---- ---- ---- 30.50 -2.60 33.10 1835 ---- ---- ---- ---- 31.40 -2.70 34.10 1840 ---- ---- ---- ---- 32.30 -2.70 35.00 1845 ---- ---- ---- ---- 33.20 -2.80 36.00 1850 ---- ---- ---- ---- 34.10 -2.90 37.00 1855 ---- ---- ---- ---- 35.10 -2.90 38.00 1860 ---- ---- ---- ---- 36.10 -2.90 39.00 1865 ---- ---- ---- ---- 37.10 -3.00 40.10 1870 ---- ---- ---- ---- 38.10 -3.10 41.20 1875 ---- ---- ---- ---- 39.20 -3.20 42.40 1880 ---- ---- ---- ---- 40.30 -3.30 43.60 75 1885 ---- ---- ---- ---- 41.40 -3.40 44.80 1890 ---- ---- ---- ---- 42.60 -3.40 46.00 1895 ---- ---- ---- ---- 43.80 -3.50 47.30 1900 ---- ---- ---- ---- 45.00 -3.60 48.60 1905 ---- ---- ---- ---- 46.30 -3.60 49.90 1910 ---- ---- ---- ---- 47.60 -3.70 51.30 1915 ---- ---- ---- ---- 48.90 -3.80 52.70 1920 ---- ---- ---- ---- 50.20 -3.90 54.10 1925 ---- ---- ---- ---- 51.60 -3.90 55.50 1930 ---- ---- ---- ---- 53.00 -4.00 57.00 1935 ---- ---- ---- ---- 54.50 -4.10 58.60 1940 ---- ---- ---- ---- 56.00 -4.10 60.10 1945 ---- ---- ---- ---- 57.50 -4.20 61.70 1950 ---- ---- ---- ---- 59.00 -4.30 63.30 1955 ---- ---- ---- ---- 60.60 -4.40 65.00 1960 ---- ---- ---- ---- 62.20 -4.50 66.70 1965 ---- ---- ---- ---- 63.80 -4.60 68.40 1970 ---- ---- ---- ---- 65.50 -4.60 70.10 100 1975 ---- ---- ---- ---- 67.20 -4.70 71.90 1980 ---- ---- ---- ---- 68.90 -4.80 73.70 1985 ---- ---- ---- ---- 70.70 -4.80 75.50 1990 ---- ---- ---- ---- 72.40 -5.00 77.40 1995 ---- ---- ---- ---- 74.30 -5.00 79.30 2000 ---- ---- ---- ---- 76.10 -5.20 81.30 130 2005 ---- ---- ---- ---- 78.00 -5.20 83.20 2010 ---- ---- ---- ---- 79.90 -5.30 85.20 220 2015 ---- ---- ---- ---- 81.80 -5.40 87.20 2020 ---- ---- ---- ---- 83.80 -5.50 89.30 2025 ---- ---- ---- ---- 85.80 -5.60 91.40 2030 ---- ---- ---- ---- 87.80 -5.70 93.50 2035 ---- ---- ---- ---- 89.90 -5.70 95.60 2040 ---- ---- ---- ---- 92.00 -5.80 97.80 50 2045 ---- ---- ---- ---- 94.10 -5.90 100.00 2050 ---- ---- ---- ---- 96.20 -6.00 102.20 2055 ---- ---- ---- ---- 98.40 -6.10 104.50 2060 ---- ---- ---- ---- 100.60 -6.20 106.80 2065 ---- ---- ---- ---- 102.80 -6.30 109.10 2070 ---- ---- ---- ---- 105.10 -6.30 111.40 2075 ---- ---- ---- ---- 107.40 -6.40 113.80 2080 ---- ---- ---- ---- 109.70 -6.50 116.20 2085 ---- ---- ---- ---- 112.00 -6.60 118.60 2090 ---- ---- ---- ---- 114.40 -6.70 121.10 2095 ---- ---- ---- ---- 116.80 -6.80 123.60 2100 ---- ---- ---- ---- 119.20 -6.90 126.10 2 2105 ---- ---- ---- ---- 121.70 -6.90 128.60 2110 ---- ---- ---- ---- 124.20 -7.00 131.20 2115 ---- ---- ---- ---- 126.70 -7.10 133.80 2120 ---- ---- ---- ---- 129.30 -7.20 136.50 2125 ---- ---- ---- ---- 131.90 -7.20 139.10 2130 ---- ---- ---- ---- 134.50 -7.30 141.80 2135 ---- ---- ---- ---- 137.10 -7.50 144.60 2140 ---- ---- ---- ---- 139.80 -7.50 147.30 2145 ---- ---- ---- ---- 142.50 -7.60 150.10 2150 ---- ---- ---- ---- 145.30 -7.70 153.00 2155 ---- ---- ---- ---- 148.10 -7.70 155.80 2160 ---- ---- ---- ---- 150.90 -7.80 158.70 2165 ---- ---- ---- ---- 153.70 -7.90 161.60 2170 ---- ---- ---- ---- 156.60 -8.00 164.60 2175 ---- ---- ---- ---- 159.50 -8.00 167.50 2180 ---- ---- ---- ---- 162.40 -8.10 170.50 2185 ---- ---- ---- ---- 165.30 -8.30 173.60 2190 ---- ---- ---- ---- 168.30 -8.30 176.60 2195 ---- ---- ---- ---- 171.30 -8.40 179.70 2200 ---- ---- ---- ---- 174.40 -8.40 182.80 2205 ---- ---- ---- ---- 177.40 -8.60 186.00 2210 ---- ---- ---- ---- 180.50 -8.60 189.10 2215 ---- ---- ---- ---- 183.60 -8.70 192.30 2220 ---- ---- ---- ---- 186.80 -8.70 195.50 2225 ---- ---- ---- ---- 190.00 -8.80 198.80 2230 ---- ---- ---- ---- 193.20 -8.80 202.00 2235 ---- ---- ---- ---- 196.40 -8.90 205.30 2240 ---- ---- ---- ---- 199.60 -9.10 208.70 2245 ---- ---- ---- ---- 202.90 -9.10 212.00 2250 ---- ---- ---- ---- 206.20 -9.20 215.40 2255 ---- ---- ---- ---- 209.50 -9.30 218.80 2260 ---- ---- ---- ---- 212.90 -9.30 222.20 2265 ---- ---- ---- ---- 216.20 -9.40 225.60 2270 ---- ---- ---- ---- 219.60 -9.50 229.10 2275 ---- ---- ---- ---- 223.10 -9.50 232.60 2280 ---- ---- ---- ---- 226.50 -9.60 236.10 2285 ---- ---- ---- ---- 230.00 -9.60 239.60 2290 ---- ---- ---- ---- 233.40 -9.70 243.10 2295 ---- ---- ---- ---- 237.00 -9.70 246.70 2300 ---- ---- ---- ---- 240.50 -9.80 250.30 2305 ---- ---- ---- ---- 244.00 -9.90 253.90 2310 ---- ---- ---- ---- 247.60 -10.00 257.60 2315 ---- ---- ---- ---- 251.20 -10.00 261.20 2320 ---- ---- ---- ---- 254.80 -10.10 264.90 2325 ---- ---- ---- ---- 258.40 -10.20 268.60 2330 ---- ---- ---- ---- 262.10 -10.20 272.30 2335 ---- ---- ---- ---- 265.80 -10.20 276.00 2340 ---- ---- ---- ---- 269.40 -10.40 279.80 2345 ---- ---- ---- ---- 273.10 -10.40 283.50 2350 ---- ---- ---- ---- 276.90 -10.40 287.30 2355 ---- ---- ---- ---- 280.60 -10.50 291.10 2360 ---- ---- ---- ---- 284.40 -10.60 295.00 2370 ---- ---- ---- ---- 291.90 -10.80 302.70 2375 ---- ---- ---- ---- 295.80 -10.70 306.50 2380 ---- ---- ---- ---- 299.60 -10.80 310.40 2390 ---- ---- ---- ---- 307.30 -10.90 318.20 2400 ---- ---- ---- ---- 315.10 -11.00 326.10 2410 ---- ---- ---- ---- 322.90 -11.20 334.10 2420 ---- ---- ---- ---- 330.80 -11.30 342.10 2425 ---- ---- ---- ---- 334.70 -11.40 346.10 2430 ---- ---- ---- ---- 338.70 -11.40 350.10 2440 ---- ---- ---- ---- 346.70 -11.60 358.30 2450 ---- ---- ---- ---- 354.70 -11.70 366.40 2460 ---- ---- ---- ---- 362.80 -11.80 374.60 2475 ---- ---- ---- ---- 375.10 -12.00 387.10 2500 ---- ---- ---- ---- 395.70 -12.30 408.00 2525 ---- ---- ---- ---- 416.60 -12.50 429.10 2550 ---- ---- ---- ---- 437.70 -12.90 450.60 2575 ---- ---- ---- ---- 459.00 -13.20 472.20 2600 ---- ---- ---- ---- 480.60 -13.50 494.10 2625 ---- ---- ---- ---- 502.30 -13.80 516.10 2650 ---- ---- ---- ---- 524.30 -14.10 538.40 2800 ---- ---- ---- ---- 659.80 -15.60 675.40 2950 ---- ---- ---- ---- 800.50 -16.50 817.00 3000 ---- ---- ---- ---- 848.30 -16.70 865.00 3500 ---- ---- ---- ---- 1341.00 -16.80 1357.80 4000 ---- ---- ---- ---- 1841.00 -16.80 1857.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.80 -.20 2.00 1350 ---- ---- ---- ---- 2.20 -.20 2.40 1375 ---- ---- ---- ---- 2.60 -.30 2.90 1400 ---- ---- ---- ---- 3.10 -.30 3.40 1425 ---- ---- ---- ---- 3.60 -.40 4.00 1450 ---- ---- ---- ---- 4.30 -.40 4.70 1470 ---- ---- ---- ---- 4.90 -.50 5.40 1475 ---- ---- ---- ---- 5.10 -.40 5.50 1480 ---- ---- ---- ---- 5.20 -.50 5.70 1490 ---- ---- ---- ---- 5.60 -.50 6.10 1500 ---- ---- ---- ---- 5.90 -.60 6.50 1510 ---- ---- ---- ---- 6.30 -.60 6.90 1520 ---- ---- ---- ---- 6.70 -.60 7.30 1525 ---- ---- ---- ---- 6.90 -.60 7.50 1530 ---- ---- ---- ---- 7.10 -.70 7.80 1540 ---- ---- ---- ---- 7.50 -.70 8.20 1550 ---- ---- ---- ---- 8.00 -.70 8.70 1560 ---- ---- ---- ---- 8.40 -.80 9.20 1565 ---- ---- ---- ---- 8.70 -.80 9.50 1570 ---- ---- ---- ---- 8.90 -.80 9.70 1575 ---- ---- ---- ---- 9.20 -.80 10.00 1580 ---- ---- ---- ---- 9.40 -.90 10.30 1585 ---- ---- ---- ---- 9.70 -.90 10.60 1590 ---- ---- ---- ---- 10.00 -.90 10.90 1595 ---- ---- ---- ---- 10.30 -.90 11.20 1600 ---- ---- ---- ---- 10.50 -1.00 11.50 1605 ---- ---- ---- ---- 10.80 -1.00 11.80 1610 ---- ---- ---- ---- 11.10 -1.00 12.10 1615 ---- ---- ---- ---- 11.40 -1.00 12.40 1620 ---- ---- ---- ---- 11.70 -1.10 12.80 1625 ---- ---- ---- ---- 12.00 -1.10 13.10 1630 ---- ---- ---- ---- 12.30 -1.10 13.40 1635 ---- ---- ---- ---- 12.70 -1.10 13.80 1640 ---- ---- ---- ---- 13.00 -1.10 14.10 1645 ---- ---- ---- ---- 13.30 -1.20 14.50 1650 ---- ---- ---- ---- 13.70 -1.20 14.90 1655 ---- ---- ---- ---- 14.00 -1.20 15.20 1660 ---- ---- ---- ---- 14.40 -1.20 15.60 1665 ---- ---- ---- ---- 14.70 -1.30 16.00 1670 ---- ---- ---- ---- 15.10 -1.30 16.40 1675 ---- ---- ---- ---- 15.40 -1.40 16.80 1680 ---- ---- ---- ---- 15.80 -1.40 17.20 1685 ---- ---- ---- ---- 16.20 -1.40 17.60 1690 ---- ---- ---- ---- 16.60 -1.40 18.00 1695 ---- ---- ---- ---- 17.00 -1.50 18.50 1700 ---- ---- ---- ---- 17.40 -1.50 18.90 1705 ---- ---- ---- ---- 17.80 -1.60 19.40 1710 ---- ---- ---- ---- 18.30 -1.50 19.80 1715 ---- ---- ---- ---- 18.70 -1.60 20.30 1720 ---- ---- ---- ---- 19.20 -1.60 20.80 1725 ---- ---- ---- ---- 19.60 -1.70 21.30 1730 ---- ---- ---- ---- 20.10 -1.70 21.80 1735 ---- ---- ---- ---- 20.60 -1.70 22.30 1740 ---- ---- ---- ---- 21.00 -1.80 22.80 1745 ---- ---- ---- ---- 21.50 -1.90 23.40 1750 ---- ---- ---- ---- 22.10 -1.80 23.90 1755 ---- ---- ---- ---- 22.60 -1.90 24.50 1760 ---- ---- ---- ---- 23.10 -2.00 25.10 1765 ---- ---- ---- ---- 23.70 -1.90 25.60 1770 ---- ---- ---- ---- 24.20 -2.10 26.30 1775 ---- ---- ---- ---- 24.80 -2.10 26.90 1780 ---- ---- ---- ---- 25.40 -2.10 27.50 1785 ---- ---- ---- ---- 26.00 -2.20 28.20 1790 ---- ---- ---- ---- 26.60 -2.20 28.80 1795 ---- ---- ---- ---- 27.30 -2.20 29.50 1800 ---- ---- ---- ---- 27.90 -2.30 30.20 1805 ---- ---- ---- ---- 28.60 -2.30 30.90 1810 ---- ---- ---- ---- 29.30 -2.40 31.70 1815 ---- ---- ---- ---- 30.00 -2.40 32.40 1820 ---- ---- ---- ---- 30.70 -2.50 33.20 1825 ---- ---- ---- ---- 31.50 -2.50 34.00 1830 ---- ---- ---- ---- 32.30 -2.50 34.80 1835 ---- ---- ---- ---- 33.10 -2.60 35.70 1840 ---- ---- ---- ---- 33.90 -2.70 36.60 1845 ---- ---- ---- ---- 34.70 -2.70 37.40 1850 ---- ---- ---- ---- 35.60 -2.80 38.40 1855 ---- ---- ---- ---- 36.40 -2.90 39.30 1860 ---- ---- ---- ---- 37.30 -3.00 40.30 1865 ---- ---- ---- ---- 38.30 -2.90 41.20 1870 ---- ---- ---- ---- 39.20 -3.10 42.30 1875 ---- ---- ---- ---- 40.20 -3.10 43.30 1880 ---- ---- ---- ---- 41.20 -3.20 44.40 1885 ---- ---- ---- ---- 42.30 -3.20 45.50 1890 ---- ---- ---- ---- 43.30 -3.30 46.60 1895 ---- ---- ---- ---- 44.40 -3.40 47.80 1900 ---- ---- ---- ---- 45.50 -3.40 48.90 1905 ---- ---- ---- ---- 46.70 -3.40 50.10 1910 ---- ---- ---- ---- 47.80 -3.60 51.40 1915 ---- ---- ---- ---- 49.00 -3.70 52.70 1920 ---- ---- ---- ---- 50.30 -3.70 54.00 1925 ---- ---- ---- ---- 51.50 -3.80 55.30 1930 ---- ---- ---- ---- 52.80 -3.90 56.70 1935 ---- ---- ---- ---- 54.20 -3.90 58.10 1940 ---- ---- ---- ---- 55.50 -4.00 59.50 1945 ---- ---- ---- ---- 56.90 -4.10 61.00 1950 ---- ---- ---- ---- 58.40 -4.10 62.50 1955 ---- ---- ---- ---- 59.80 -4.20 64.00 1960 ---- ---- ---- ---- 61.30 -4.30 65.60 1965 ---- ---- ---- ---- 62.80 -4.40 67.20 1970 ---- ---- ---- ---- 64.40 -4.40 68.80 1975 ---- ---- ---- ---- 66.00 -4.50 70.50 1980 ---- ---- ---- ---- 67.60 -4.60 72.20 1985 ---- ---- ---- ---- 69.30 -4.70 74.00 1990 ---- ---- ---- ---- 71.00 -4.70 75.70 1995 ---- ---- ---- ---- 72.80 -4.80 77.60 2000 ---- ---- ---- ---- 74.50 -4.90 79.40 2005 ---- ---- ---- ---- 76.40 -4.90 81.30 2010 ---- ---- ---- ---- 78.20 -5.10 83.30 2015 ---- ---- ---- ---- 80.10 -5.20 85.30 2020 ---- ---- ---- ---- 82.10 -5.20 87.30 2025 ---- ---- ---- ---- 84.00 -5.30 89.30 2030 ---- ---- ---- ---- 86.00 -5.40 91.40 2035 ---- ---- ---- ---- 88.10 -5.50 93.60 2040 ---- ---- ---- ---- 90.20 -5.50 95.70 2045 ---- ---- ---- ---- 92.30 -5.60 97.90 2050 ---- ---- ---- ---- 94.50 -5.70 100.20 2055 ---- ---- ---- ---- 96.70 -5.80 102.50 2060 ---- ---- ---- ---- 98.90 -5.90 104.80 2065 ---- ---- ---- ---- 101.20 -6.00 107.20 2070 ---- ---- ---- ---- 103.50 -6.10 109.60 2075 ---- ---- ---- ---- 105.90 -6.10 112.00 2080 ---- ---- ---- ---- 108.30 -6.20 114.50 2085 ---- ---- ---- ---- 110.70 -6.30 117.00 2090 ---- ---- ---- ---- 113.10 -6.40 119.50 2095 ---- ---- ---- ---- 115.60 -6.50 122.10 2100 ---- ---- ---- ---- 118.20 -6.50 124.70 2105 ---- ---- ---- ---- 120.70 -6.70 127.40 2110 ---- ---- ---- ---- 123.30 -6.70 130.00 2115 ---- ---- ---- ---- 126.00 -6.80 132.80 2120 ---- ---- ---- ---- 128.60 -6.90 135.50 2125 ---- ---- ---- ---- 131.30 -7.00 138.30 2130 ---- ---- ---- ---- 134.10 -7.00 141.10 2135 ---- ---- ---- ---- 136.80 -7.10 143.90 2140 ---- ---- ---- ---- 139.60 -7.20 146.80 2145 ---- ---- ---- ---- 142.40 -7.30 149.70 2150 ---- ---- ---- ---- 145.30 -7.30 152.60 2155 ---- ---- ---- ---- 148.20 -7.40 155.60 2160 ---- ---- ---- ---- 151.10 -7.50 158.60 2165 ---- ---- ---- ---- 154.00 -7.60 161.60 2170 ---- ---- ---- ---- 157.00 -7.60 164.60 2175 ---- ---- ---- ---- 160.00 -7.70 167.70 2180 ---- ---- ---- ---- 163.00 -7.80 170.80 2185 ---- ---- ---- ---- 166.00 -7.90 173.90 2190 ---- ---- ---- ---- 169.10 -7.90 177.00 2195 ---- ---- ---- ---- 172.20 -8.00 180.20 2200 ---- ---- ---- ---- 175.30 -8.10 183.40 2205 ---- ---- ---- ---- 178.40 -8.20 186.60 2210 ---- ---- ---- ---- 181.60 -8.20 189.80 2215 ---- ---- ---- ---- 184.80 -8.30 193.10 2220 ---- ---- ---- ---- 188.00 -8.40 196.40 2225 ---- ---- ---- ---- 191.20 -8.50 199.70 2230 ---- ---- ---- ---- 194.40 -8.60 203.00 2235 ---- ---- ---- ---- 197.70 -8.60 206.30 2240 ---- ---- ---- ---- 201.00 -8.70 209.70 2245 ---- ---- ---- ---- 204.30 -8.70 213.00 2250 ---- ---- ---- ---- 207.60 -8.80 216.40 2255 ---- ---- ---- ---- 210.90 -8.90 219.80 2260 ---- ---- ---- ---- 214.30 -8.90 223.20 2265 ---- ---- ---- ---- 217.60 -9.10 226.70 2270 ---- ---- ---- ---- 221.00 -9.10 230.10 2275 ---- ---- ---- ---- 224.40 -9.20 233.60 2280 ---- ---- ---- ---- 227.90 -9.20 237.10 2285 ---- ---- ---- ---- 231.30 -9.30 240.60 2290 ---- ---- ---- ---- 234.80 -9.30 244.10 2295 ---- ---- ---- ---- 238.20 -9.50 247.70 2300 ---- ---- ---- ---- 241.70 -9.50 251.20 2305 ---- ---- ---- ---- 245.20 -9.60 254.80 2310 ---- ---- ---- ---- 248.80 -9.60 258.40 2315 ---- ---- ---- ---- 252.30 -9.70 262.00 2320 ---- ---- ---- ---- 255.90 -9.70 265.60 2325 ---- ---- ---- ---- 259.40 -9.80 269.20 2330 ---- ---- ---- ---- 263.00 -9.90 272.90 2335 ---- ---- ---- ---- 266.60 -10.00 276.60 2340 ---- ---- ---- ---- 270.30 -10.00 280.30 2345 ---- ---- ---- ---- 273.90 -10.00 283.90 2350 ---- ---- ---- ---- 277.50 -10.20 287.70 2355 ---- ---- ---- ---- 281.20 -10.20 291.40 2360 ---- ---- ---- ---- 284.90 -10.20 295.10 2365 ---- ---- ---- ---- 288.60 -10.30 298.90 2370 ---- ---- ---- ---- 292.30 -10.40 302.70 2375 ---- ---- ---- ---- 296.00 -10.50 306.50 2380 ---- ---- ---- ---- 299.80 -10.50 310.30 2390 ---- ---- ---- ---- 307.30 -10.60 317.90 2400 ---- ---- ---- ---- 314.90 -10.70 325.60 2410 ---- ---- ---- ---- 322.60 -10.80 333.40 2420 ---- ---- ---- ---- 330.30 -10.90 341.20 2425 ---- ---- ---- ---- 334.20 -10.90 345.10 2430 ---- ---- ---- ---- 338.10 -11.00 349.10 2440 ---- ---- ---- ---- 345.90 -11.10 357.00 2450 ---- ---- ---- ---- 353.80 -11.20 365.00 2460 ---- ---- ---- ---- 361.70 -11.30 373.00 2470 ---- ---- ---- ---- 369.70 -11.40 381.10 2475 ---- ---- ---- ---- 373.70 -11.40 385.10 2500 ---- ---- ---- ---- 393.90 -11.70 405.60 2525 ---- ---- ---- ---- 414.40 -11.90 426.30 2550 ---- ---- ---- ---- 435.20 -12.10 447.30 2575 ---- ---- ---- ---- 456.20 -12.40 468.60 2600 ---- ---- ---- ---- 477.50 -12.50 490.00 2625 ---- ---- ---- ---- 499.00 -12.70 511.70 2650 ---- ---- ---- ---- 520.70 -12.90 533.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.90 -.40 4.30 1425 ---- ---- ---- ---- 4.60 -.40 5.00 1450 ---- ---- ---- ---- 5.30 -.50 5.80 1475 ---- ---- ---- ---- 6.20 -.50 6.70 1500 ---- ---- ---- ---- 7.20 -.60 7.80 1525 ---- ---- ---- ---- 8.20 -.80 9.00 1550 ---- ---- ---- ---- 9.50 -.80 10.30 1575 ---- ---- ---- ---- 10.80 -.90 11.70 1580 ---- ---- ---- ---- 11.10 -.90 12.00 1590 ---- ---- ---- ---- 11.70 -1.00 12.70 1600 ---- ---- ---- ---- 12.30 -1.00 13.30 1610 ---- ---- ---- ---- 12.90 -1.10 14.00 1620 ---- ---- ---- ---- 13.60 -1.10 14.70 1625 ---- ---- ---- ---- 13.90 -1.20 15.10 1630 ---- ---- ---- ---- 14.30 -1.20 15.50 1640 ---- ---- ---- ---- 15.00 -1.20 16.20 1650 ---- ---- ---- ---- 15.70 -1.30 17.00 1660 ---- ---- ---- ---- 16.50 -1.30 17.80 1670 ---- ---- ---- ---- 17.30 -1.40 18.70 1675 ---- ---- ---- ---- 17.70 -1.40 19.10 1680 ---- ---- ---- ---- 18.10 -1.50 19.60 1685 ---- ---- ---- ---- 18.50 -1.50 20.00 1690 ---- ---- ---- ---- 18.90 -1.60 20.50 1695 ---- ---- ---- ---- 19.40 -1.60 21.00 1700 ---- ---- ---- ---- 19.80 -1.60 21.40 1705 ---- ---- ---- ---- 20.30 -1.60 21.90 1710 ---- ---- ---- ---- 20.70 -1.70 22.40 1715 ---- ---- ---- ---- 21.20 -1.70 22.90 1720 ---- ---- ---- ---- 21.70 -1.70 23.40 1725 ---- ---- ---- ---- 22.20 -1.80 24.00 1730 ---- ---- ---- ---- 22.70 -1.80 24.50 1735 ---- ---- ---- ---- 23.20 -1.90 25.10 1740 ---- ---- ---- ---- 23.80 -1.80 25.60 1745 ---- ---- ---- ---- 24.30 -1.90 26.20 1750 ---- ---- ---- ---- 24.80 -2.00 26.80 1755 ---- ---- ---- ---- 25.40 -2.00 27.40 1760 ---- ---- ---- ---- 26.00 -2.00 28.00 1765 ---- ---- ---- ---- 26.60 -2.10 28.70 1770 ---- ---- ---- ---- 27.20 -2.10 29.30 1775 ---- ---- ---- ---- 27.80 -2.20 30.00 1780 ---- ---- ---- ---- 28.40 -2.20 30.60 1785 ---- ---- ---- ---- 29.10 -2.20 31.30 1790 ---- ---- ---- ---- 29.70 -2.30 32.00 1795 ---- ---- ---- ---- 30.40 -2.40 32.80 1800 ---- ---- ---- ---- 31.10 -2.40 33.50 1805 ---- ---- ---- ---- 31.80 -2.50 34.30 1810 ---- ---- ---- ---- 32.60 -2.40 35.00 1815 ---- ---- ---- ---- 33.30 -2.50 35.80 1820 ---- ---- ---- ---- 34.10 -2.60 36.70 1825 ---- ---- ---- ---- 34.90 -2.60 37.50 1830 ---- ---- ---- ---- 35.70 -2.70 38.40 1835 ---- ---- ---- ---- 36.50 -2.70 39.20 1840 ---- ---- ---- ---- 37.30 -2.80 40.10 1845 ---- ---- ---- ---- 38.20 -2.90 41.10 1850 ---- ---- ---- ---- 39.10 -2.90 42.00 1855 ---- ---- ---- ---- 40.00 -3.00 43.00 1860 ---- ---- ---- ---- 40.90 -3.10 44.00 1865 ---- ---- ---- ---- 41.90 -3.10 45.00 1870 ---- ---- ---- ---- 42.90 -3.10 46.00 1875 ---- ---- ---- ---- 43.90 -3.20 47.10 1880 ---- ---- ---- ---- 44.90 -3.30 48.20 1885 ---- ---- ---- ---- 46.00 -3.30 49.30 1890 ---- ---- ---- ---- 47.10 -3.40 50.50 1895 ---- ---- ---- ---- 48.20 -3.40 51.60 1900 ---- ---- ---- ---- 49.30 -3.50 52.80 1905 ---- ---- ---- ---- 50.50 -3.60 54.10 1910 ---- ---- ---- ---- 51.70 -3.60 55.30 1915 ---- ---- ---- ---- 52.90 -3.70 56.60 1920 ---- ---- ---- ---- 54.20 -3.70 57.90 1925 ---- ---- ---- ---- 55.50 -3.80 59.30 1930 ---- ---- ---- ---- 56.80 -3.90 60.70 1935 ---- ---- ---- ---- 58.10 -4.00 62.10 1940 ---- ---- ---- ---- 59.50 -4.10 63.60 1945 ---- ---- ---- ---- 60.90 -4.10 65.00 1950 ---- ---- ---- ---- 62.40 -4.20 66.60 1955 ---- ---- ---- ---- 63.90 -4.20 68.10 1960 ---- ---- ---- ---- 65.40 -4.30 69.70 1965 ---- ---- ---- ---- 66.90 -4.40 71.30 1970 ---- ---- ---- ---- 68.50 -4.50 73.00 1975 ---- ---- ---- ---- 70.10 -4.60 74.70 1980 ---- ---- ---- ---- 71.80 -4.60 76.40 1985 ---- ---- ---- ---- 73.50 -4.70 78.20 1990 ---- ---- ---- ---- 75.20 -4.80 80.00 1995 ---- ---- ---- ---- 77.00 -4.90 81.90 2000 ---- ---- ---- ---- 78.80 -4.90 83.70 2005 ---- ---- ---- ---- 80.70 -5.00 85.70 2010 ---- ---- ---- ---- 82.50 -5.10 87.60 2015 ---- ---- ---- ---- 84.50 -5.10 89.60 2020 ---- ---- ---- ---- 86.40 -5.30 91.70 2025 ---- ---- ---- ---- 88.40 -5.40 93.80 2030 ---- ---- ---- ---- 90.50 -5.40 95.90 2035 ---- ---- ---- ---- 92.60 -5.50 98.10 2040 ---- ---- ---- ---- 94.70 -5.60 100.30 2045 ---- ---- ---- ---- 96.90 -5.60 102.50 2050 ---- ---- ---- ---- 99.10 -5.70 104.80 2055 ---- ---- ---- ---- 101.30 -5.80 107.10 2060 ---- ---- ---- ---- 103.60 -5.90 109.50 2065 ---- ---- ---- ---- 105.90 -6.00 111.90 2070 ---- ---- ---- ---- 108.30 -6.10 114.40 2075 ---- ---- ---- ---- 110.70 -6.10 116.80 2080 ---- ---- ---- ---- 113.10 -6.20 119.30 2085 ---- ---- ---- ---- 115.60 -6.30 121.90 2090 ---- ---- ---- ---- 118.10 -6.40 124.50 2095 ---- ---- ---- ---- 120.60 -6.50 127.10 2100 ---- ---- ---- ---- 123.20 -6.60 129.80 2105 ---- ---- ---- ---- 125.80 -6.60 132.40 2110 ---- ---- ---- ---- 128.50 -6.70 135.20 2115 ---- ---- ---- ---- 131.10 -6.80 137.90 2120 ---- ---- ---- ---- 133.90 -6.80 140.70 2125 ---- ---- ---- ---- 136.60 -6.90 143.50 2130 ---- ---- ---- ---- 139.40 -7.00 146.40 2135 ---- ---- ---- ---- 142.20 -7.10 149.30 2140 ---- ---- ---- ---- 145.00 -7.20 152.20 2145 ---- ---- ---- ---- 147.90 -7.20 155.10 2150 ---- ---- ---- ---- 150.70 -7.40 158.10 2155 ---- ---- ---- ---- 153.70 -7.30 161.00 2160 ---- ---- ---- ---- 156.60 -7.50 164.10 2165 ---- ---- ---- ---- 159.60 -7.50 167.10 2170 ---- ---- ---- ---- 162.50 -7.70 170.20 2175 ---- ---- ---- ---- 165.60 -7.70 173.30 2180 ---- ---- ---- ---- 168.60 -7.80 176.40 2185 ---- ---- ---- ---- 171.70 -7.80 179.50 2190 ---- ---- ---- ---- 174.80 -7.90 182.70 2195 ---- ---- ---- ---- 177.90 -7.90 185.80 2200 ---- ---- ---- ---- 181.00 -8.00 189.00 2205 ---- ---- ---- ---- 184.10 -8.20 192.30 2210 ---- ---- ---- ---- 187.30 -8.20 195.50 2215 ---- ---- ---- ---- 190.50 -8.30 198.80 2220 ---- ---- ---- ---- 193.70 -8.30 202.00 2225 ---- ---- ---- ---- 196.90 -8.40 205.30 2230 ---- ---- ---- ---- 200.20 -8.40 208.60 2235 ---- ---- ---- ---- 203.40 -8.60 212.00 2240 ---- ---- ---- ---- 206.70 -8.60 215.30 2245 ---- ---- ---- ---- 210.00 -8.70 218.70 2250 ---- ---- ---- ---- 213.40 -8.70 222.10 2255 ---- ---- ---- ---- 216.70 -8.80 225.50 2260 ---- ---- ---- ---- 220.10 -8.80 228.90 2265 ---- ---- ---- ---- 223.40 -9.00 232.40 2270 ---- ---- ---- ---- 226.80 -9.00 235.80 2275 ---- ---- ---- ---- 230.30 -9.00 239.30 2280 ---- ---- ---- ---- 233.70 -9.10 242.80 2285 ---- ---- ---- ---- 237.10 -9.20 246.30 2290 ---- ---- ---- ---- 240.60 -9.30 249.90 2295 ---- ---- ---- ---- 244.10 -9.30 253.40 2300 ---- ---- ---- ---- 247.60 -9.40 257.00 2305 ---- ---- ---- ---- 251.10 -9.50 260.60 2310 ---- ---- ---- ---- 254.70 -9.50 264.20 2315 ---- ---- ---- ---- 258.20 -9.60 267.80 2320 ---- ---- ---- ---- 261.80 -9.60 271.40 2325 ---- ---- ---- ---- 265.40 -9.70 275.10 2330 ---- ---- ---- ---- 269.00 -9.70 278.70 2335 ---- ---- ---- ---- 272.60 -9.80 282.40 2340 ---- ---- ---- ---- 276.20 -9.90 286.10 2345 ---- ---- ---- ---- 279.90 -9.90 289.80 2350 ---- ---- ---- ---- 283.50 -10.00 293.50 2355 ---- ---- ---- ---- 287.20 -10.10 297.30 2360 ---- ---- ---- ---- 290.90 -10.10 301.00 2365 ---- ---- ---- ---- 294.60 -10.20 304.80 2370 ---- ---- ---- ---- 298.40 -10.20 308.60 2375 ---- ---- ---- ---- 302.10 -10.30 312.40 2380 ---- ---- ---- ---- 305.90 -10.30 316.20 2390 ---- ---- ---- ---- 313.40 -10.40 323.80 2400 ---- ---- ---- ---- 321.10 -10.50 331.60 2410 ---- ---- ---- ---- 328.70 -10.60 339.30 2420 ---- ---- ---- ---- 336.50 -10.70 347.20 2425 ---- ---- ---- ---- 340.30 -10.80 351.10 2430 ---- ---- ---- ---- 344.20 -10.90 355.10 2440 ---- ---- ---- ---- 352.10 -10.90 363.00 2450 ---- ---- ---- ---- 360.00 -11.00 371.00 2460 ---- ---- ---- ---- 367.90 -11.10 379.00 2470 ---- ---- ---- ---- 375.90 -11.20 387.10 2475 ---- ---- ---- ---- 379.90 -11.20 391.10 2500 ---- ---- ---- ---- 400.10 -11.50 411.60 2525 ---- ---- ---- ---- 420.60 -11.70 432.30 2550 ---- ---- ---- ---- 441.40 -11.90 453.30 2575 ---- ---- ---- ---- 462.40 -12.10 474.50 2600 ---- ---- ---- ---- 483.60 -12.30 495.90 2625 ---- ---- ---- ---- 505.10 -12.40 517.50 2650 ---- ---- ---- ---- 526.80 -12.60 539.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.60 -.60 8.20 1500 ---- ---- ---- ---- 8.60 -.70 9.30 1525 ---- ---- ---- ---- 9.70 -.80 10.50 1550 ---- ---- ---- ---- 11.00 -.90 11.90 1575 ---- ---- ---- ---- 12.40 -1.00 13.40 1600 ---- ---- ---- ---- 13.90 -1.10 15.00 1625 ---- ---- ---- ---- 15.70 -1.20 16.90 1650 ---- ---- ---- ---- 17.50 -1.40 18.90 1660 ---- ---- ---- ---- 18.30 -1.40 19.70 1670 ---- ---- ---- ---- 19.20 -1.40 20.60 1675 ---- ---- ---- ---- 19.60 -1.50 21.10 1680 ---- ---- ---- ---- 20.00 -1.60 21.60 1690 ---- ---- ---- ---- 20.90 -1.60 22.50 1700 ---- ---- ---- ---- 21.90 -1.60 23.50 1710 ---- ---- ---- ---- 22.80 -1.80 24.60 1720 ---- ---- ---- ---- 23.90 -1.70 25.60 1725 ---- ---- ---- ---- 24.40 -1.80 26.20 1730 ---- ---- ---- ---- 24.90 -1.90 26.80 1740 ---- ---- ---- ---- 26.00 -1.90 27.90 1750 ---- ---- ---- ---- 27.10 -2.00 29.10 1760 ---- ---- ---- ---- 28.30 -2.10 30.40 1765 ---- ---- ---- ---- 28.90 -2.10 31.00 1770 ---- ---- ---- ---- 29.50 -2.20 31.70 1775 ---- ---- ---- ---- 30.20 -2.20 32.40 1780 ---- ---- ---- ---- 30.80 -2.30 33.10 1785 ---- ---- ---- ---- 31.50 -2.30 33.80 1790 ---- ---- ---- ---- 32.20 -2.30 34.50 1795 ---- ---- ---- ---- 32.90 -2.40 35.30 1800 ---- ---- ---- ---- 33.60 -2.40 36.00 1805 ---- ---- ---- ---- 34.30 -2.50 36.80 1810 ---- ---- ---- ---- 35.10 -2.50 37.60 1815 ---- ---- ---- ---- 35.80 -2.60 38.40 1820 ---- ---- ---- ---- 36.60 -2.60 39.20 1825 ---- ---- ---- ---- 37.40 -2.70 40.10 1830 ---- ---- ---- ---- 38.20 -2.70 40.90 1835 ---- ---- ---- ---- 39.10 -2.70 41.80 1840 ---- ---- ---- ---- 39.90 -2.80 42.70 1845 ---- ---- ---- ---- 40.80 -2.80 43.60 1850 ---- ---- ---- ---- 41.70 -2.90 44.60 1855 ---- ---- ---- ---- 42.60 -3.00 45.60 1860 ---- ---- ---- ---- 43.60 -3.00 46.60 1865 ---- ---- ---- ---- 44.50 -3.10 47.60 1870 ---- ---- ---- ---- 45.50 -3.10 48.60 1875 ---- ---- ---- ---- 46.50 -3.20 49.70 1880 ---- ---- ---- ---- 47.50 -3.30 50.80 1885 ---- ---- ---- ---- 48.60 -3.30 51.90 1890 ---- ---- ---- ---- 49.70 -3.30 53.00 1895 ---- ---- ---- ---- 50.80 -3.40 54.20 1900 ---- ---- ---- ---- 51.90 -3.50 55.40 1905 ---- ---- ---- ---- 53.10 -3.50 56.60 1910 ---- ---- ---- ---- 54.30 -3.60 57.90 1915 ---- ---- ---- ---- 55.50 -3.60 59.10 1920 ---- ---- ---- ---- 56.70 -3.70 60.40 1925 ---- ---- ---- ---- 58.00 -3.80 61.80 1930 ---- ---- ---- ---- 59.30 -3.80 63.10 1935 ---- ---- ---- ---- 60.60 -3.90 64.50 1940 ---- ---- ---- ---- 62.00 -4.00 66.00 1945 ---- ---- ---- ---- 63.40 -4.00 67.40 1950 ---- ---- ---- ---- 64.80 -4.10 68.90 1955 ---- ---- ---- ---- 66.20 -4.20 70.40 1960 ---- ---- ---- ---- 67.70 -4.30 72.00 1965 ---- ---- ---- ---- 69.20 -4.30 73.50 1970 ---- ---- ---- ---- 70.80 -4.40 75.20 1975 ---- ---- ---- ---- 72.40 -4.40 76.80 1980 ---- ---- ---- ---- 74.00 -4.50 78.50 1985 ---- ---- ---- ---- 75.60 -4.60 80.20 1990 ---- ---- ---- ---- 77.30 -4.70 82.00 1995 ---- ---- ---- ---- 79.00 -4.80 83.80 2000 ---- ---- ---- ---- 80.80 -4.80 85.60 2005 ---- ---- ---- ---- 82.60 -4.80 87.40 2010 ---- ---- ---- ---- 84.40 -4.90 89.30 2015 ---- ---- ---- ---- 86.20 -5.10 91.30 2020 ---- ---- ---- ---- 88.10 -5.10 93.20 2025 ---- ---- ---- ---- 90.10 -5.20 95.30 2030 ---- ---- ---- ---- 92.10 -5.20 97.30 2035 ---- ---- ---- ---- 94.10 -5.30 99.40 2040 ---- ---- ---- ---- 96.10 -5.40 101.50 2045 ---- ---- ---- ---- 98.20 -5.50 103.70 2050 ---- ---- ---- ---- 100.30 -5.60 105.90 2055 ---- ---- ---- ---- 102.50 -5.60 108.10 2060 ---- ---- ---- ---- 104.70 -5.70 110.40 2065 ---- ---- ---- ---- 106.90 -5.80 112.70 2070 ---- ---- ---- ---- 109.20 -5.90 115.10 2075 ---- ---- ---- ---- 111.50 -5.90 117.40 2080 ---- ---- ---- ---- 113.90 -6.00 119.90 2085 ---- ---- ---- ---- 116.30 -6.00 122.30 2090 ---- ---- ---- ---- 118.70 -6.10 124.80 2095 ---- ---- ---- ---- 121.10 -6.30 127.40 2100 ---- ---- ---- ---- 123.60 -6.30 129.90 2105 ---- ---- ---- ---- 126.20 -6.30 132.50 2110 ---- ---- ---- ---- 128.70 -6.50 135.20 2115 ---- ---- ---- ---- 131.30 -6.60 137.90 2120 ---- ---- ---- ---- 133.90 -6.70 140.60 2125 ---- ---- ---- ---- 136.60 -6.70 143.30 2130 ---- ---- ---- ---- 139.30 -6.80 146.10 2135 ---- ---- ---- ---- 142.00 -6.90 148.90 2140 ---- ---- ---- ---- 144.80 -6.90 151.70 2145 ---- ---- ---- ---- 147.60 -7.00 154.60 2150 ---- ---- ---- ---- 150.40 -7.10 157.50 2155 ---- ---- ---- ---- 153.30 -7.10 160.40 2160 ---- ---- ---- ---- 156.20 -7.20 163.40 2165 ---- ---- ---- ---- 159.10 -7.30 166.40 2170 ---- ---- ---- ---- 162.00 -7.40 169.40 2175 ---- ---- ---- ---- 165.00 -7.40 172.40 2180 ---- ---- ---- ---- 168.00 -7.50 175.50 2185 ---- ---- ---- ---- 171.00 -7.60 178.60 2190 ---- ---- ---- ---- 174.10 -7.60 181.70 2195 ---- ---- ---- ---- 177.20 -7.70 184.90 2200 ---- ---- ---- ---- 180.30 -7.80 188.10 2205 ---- ---- ---- ---- 183.40 -7.90 191.30 2210 ---- ---- ---- ---- 186.60 -7.90 194.50 2215 ---- ---- ---- ---- 189.80 -8.00 197.80 2220 ---- ---- ---- ---- 193.00 -8.00 201.00 2225 ---- ---- ---- ---- 196.20 -8.10 204.30 2230 ---- ---- ---- ---- 199.50 -8.10 207.60 2235 ---- ---- ---- ---- 202.80 -8.20 211.00 2240 ---- ---- ---- ---- 206.10 -8.30 214.40 2245 ---- ---- ---- ---- 209.40 -8.30 217.70 2250 ---- ---- ---- ---- 212.70 -8.40 221.10 2255 ---- ---- ---- ---- 216.10 -8.50 224.60 2260 ---- ---- ---- ---- 219.50 -8.50 228.00 2265 ---- ---- ---- ---- 222.80 -8.70 231.50 2270 ---- ---- ---- ---- 226.30 -8.60 234.90 2275 ---- ---- ---- ---- 229.70 -8.70 238.40 2280 ---- ---- ---- ---- 233.20 -8.80 242.00 2285 ---- ---- ---- ---- 236.60 -8.90 245.50 2290 ---- ---- ---- ---- 240.10 -8.90 249.00 2295 ---- ---- ---- ---- 243.60 -9.00 252.60 2300 ---- ---- ---- ---- 247.20 -9.00 256.20 2305 ---- ---- ---- ---- 250.70 -9.10 259.80 2310 ---- ---- ---- ---- 254.30 -9.10 263.40 2315 ---- ---- ---- ---- 257.80 -9.20 267.00 2320 ---- ---- ---- ---- 261.40 -9.30 270.70 2325 ---- ---- ---- ---- 265.00 -9.40 274.40 2330 ---- ---- ---- ---- 268.70 -9.40 278.10 2335 ---- ---- ---- ---- 272.30 -9.40 281.70 2340 ---- ---- ---- ---- 276.00 -9.50 285.50 2345 ---- ---- ---- ---- 279.70 -9.50 289.20 2350 ---- ---- ---- ---- 283.30 -9.60 292.90 2355 ---- ---- ---- ---- 287.10 -9.60 296.70 2360 ---- ---- ---- ---- 290.80 -9.70 300.50 2365 ---- ---- ---- ---- 294.50 -9.80 304.30 2370 ---- ---- ---- ---- 298.30 -9.80 308.10 2375 ---- ---- ---- ---- 302.00 -9.90 311.90 2380 ---- ---- ---- ---- 305.80 -9.90 315.70 2385 ---- ---- ---- ---- 309.60 -10.00 319.60 2390 ---- ---- ---- ---- 313.40 -10.00 323.40 2400 ---- ---- ---- ---- 321.10 -10.10 331.20 2410 ---- ---- ---- ---- 328.80 -10.20 339.00 2420 ---- ---- ---- ---- 336.60 -10.30 346.90 2425 ---- ---- ---- ---- 340.50 -10.30 350.80 2430 ---- ---- ---- ---- 344.40 -10.40 354.80 2440 ---- ---- ---- ---- 352.30 -10.50 362.80 2450 ---- ---- ---- ---- 360.20 -10.60 370.80 2460 ---- ---- ---- ---- 368.20 -10.60 378.80 2470 ---- ---- ---- ---- 376.20 -10.70 386.90 2475 ---- ---- ---- ---- 380.20 -10.80 391.00 2480 ---- ---- ---- ---- 384.20 -10.90 395.10 2500 ---- ---- ---- ---- 400.50 -11.00 411.50 2525 ---- ---- ---- ---- 421.10 -11.20 432.30 2550 ---- ---- ---- ---- 441.90 -11.40 453.30 2575 ---- ---- ---- ---- 462.90 -11.60 474.50 2600 ---- ---- ---- ---- 484.20 -11.70 495.90 2625 ---- ---- ---- ---- 505.60 -11.90 517.50 2650 ---- ---- ---- ---- 527.30 -12.00 539.30 2675 ---- ---- ---- ---- 549.10 -12.20 561.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.10 -.60 8.70 1525 ---- ---- ---- ---- 9.30 -.70 10.00 1550 ---- ---- ---- ---- 10.60 -.90 11.50 1575 ---- ---- ---- ---- 12.10 -1.00 13.10 1600 ---- ---- ---- ---- 13.80 -1.10 14.90 1625 ---- ---- ---- ---- 15.70 -1.20 16.90 1650 ---- ---- ---- ---- 17.80 -1.30 19.10 1675 ---- ---- ---- ---- 20.10 -1.50 21.60 1680 ---- ---- ---- ---- 20.50 -1.60 22.10 1690 ---- ---- ---- ---- 21.50 -1.60 23.10 1700 ---- ---- ---- ---- 22.60 -1.70 24.30 1710 ---- ---- ---- ---- 23.70 -1.70 25.40 1720 ---- ---- ---- ---- 24.80 -1.80 26.60 1725 ---- ---- ---- ---- 25.40 -1.80 27.20 1730 ---- ---- ---- ---- 26.00 -1.80 27.80 1740 ---- ---- ---- ---- 27.20 -1.90 29.10 1750 ---- ---- ---- ---- 28.40 -2.10 30.50 1760 ---- ---- ---- ---- 29.70 -2.20 31.90 1770 ---- ---- ---- ---- 31.10 -2.20 33.30 1775 ---- ---- ---- ---- 31.80 -2.30 34.10 1780 ---- ---- ---- ---- 32.50 -2.30 34.80 1785 ---- ---- ---- ---- 33.30 -2.30 35.60 1790 ---- ---- ---- ---- 34.00 -2.40 36.40 1795 ---- ---- ---- ---- 34.80 -2.40 37.20 1800 ---- ---- ---- ---- 35.50 -2.50 38.00 1805 ---- ---- ---- ---- 36.30 -2.50 38.80 1810 ---- ---- ---- ---- 37.10 -2.60 39.70 1815 ---- ---- ---- ---- 38.00 -2.60 40.60 1820 ---- ---- ---- ---- 38.80 -2.70 41.50 1825 ---- ---- ---- ---- 39.70 -2.70 42.40 1830 ---- ---- ---- ---- 40.60 -2.70 43.30 1835 ---- ---- ---- ---- 41.50 -2.80 44.30 1840 ---- ---- ---- ---- 42.40 -2.90 45.30 1845 ---- ---- ---- ---- 43.30 -3.00 46.30 1850 ---- ---- ---- ---- 44.30 -3.00 47.30 1855 ---- ---- ---- ---- 45.30 -3.00 48.30 1860 ---- ---- ---- ---- 46.30 -3.10 49.40 1865 ---- ---- ---- ---- 47.30 -3.20 50.50 1870 ---- ---- ---- ---- 48.40 -3.20 51.60 1875 ---- ---- ---- ---- 49.50 -3.20 52.70 1880 ---- ---- ---- ---- 50.60 -3.30 53.90 1885 ---- ---- ---- ---- 51.70 -3.40 55.10 1890 ---- ---- ---- ---- 52.90 -3.40 56.30 1895 ---- ---- ---- ---- 54.00 -3.50 57.50 1900 ---- ---- ---- ---- 55.20 -3.60 58.80 1905 ---- ---- ---- ---- 56.50 -3.60 60.10 1910 ---- ---- ---- ---- 57.70 -3.70 61.40 1915 ---- ---- ---- ---- 59.00 -3.70 62.70 1920 ---- ---- ---- ---- 60.30 -3.80 64.10 1925 ---- ---- ---- ---- 61.70 -3.80 65.50 1930 ---- ---- ---- ---- 63.00 -3.90 66.90 1935 ---- ---- ---- ---- 64.40 -4.00 68.40 1940 ---- ---- ---- ---- 65.80 -4.10 69.90 1945 ---- ---- ---- ---- 67.30 -4.10 71.40 1950 ---- ---- ---- ---- 68.80 -4.10 72.90 1955 ---- ---- ---- ---- 70.30 -4.20 74.50 1960 ---- ---- ---- ---- 71.80 -4.30 76.10 1965 ---- ---- ---- ---- 73.40 -4.40 77.80 1970 ---- ---- ---- ---- 75.00 -4.50 79.50 1975 ---- ---- ---- ---- 76.70 -4.50 81.20 1980 ---- ---- ---- ---- 78.30 -4.60 82.90 1985 ---- ---- ---- ---- 80.10 -4.60 84.70 1990 ---- ---- ---- ---- 81.80 -4.70 86.50 1995 ---- ---- ---- ---- 83.60 -4.70 88.30 2000 ---- ---- ---- ---- 85.40 -4.80 90.20 2005 ---- ---- ---- ---- 87.20 -4.90 92.10 2010 ---- ---- ---- ---- 89.10 -5.00 94.10 2015 ---- ---- ---- ---- 91.00 -5.10 96.10 2020 ---- ---- ---- ---- 93.00 -5.10 98.10 2025 ---- ---- ---- ---- 94.90 -5.20 100.10 2030 ---- ---- ---- ---- 97.00 -5.20 102.20 2035 ---- ---- ---- ---- 99.00 -5.40 104.40 2040 ---- ---- ---- ---- 101.10 -5.40 106.50 2045 ---- ---- ---- ---- 103.20 -5.50 108.70 2050 ---- ---- ---- ---- 105.40 -5.60 111.00 2055 ---- ---- ---- ---- 107.60 -5.60 113.20 2060 ---- ---- ---- ---- 109.80 -5.80 115.60 2065 ---- ---- ---- ---- 112.10 -5.80 117.90 2070 ---- ---- ---- ---- 114.40 -5.90 120.30 2075 ---- ---- ---- ---- 116.80 -5.90 122.70 2080 ---- ---- ---- ---- 119.10 -6.10 125.20 2085 ---- ---- ---- ---- 121.50 -6.10 127.60 2090 ---- ---- ---- ---- 124.00 -6.20 130.20 2095 ---- ---- ---- ---- 126.50 -6.20 132.70 2100 ---- ---- ---- ---- 129.00 -6.30 135.30 2105 ---- ---- ---- ---- 131.50 -6.40 137.90 2110 ---- ---- ---- ---- 134.10 -6.50 140.60 2115 ---- ---- ---- ---- 136.70 -6.60 143.30 2120 ---- ---- ---- ---- 139.40 -6.60 146.00 2125 ---- ---- ---- ---- 142.10 -6.60 148.70 2130 ---- ---- ---- ---- 144.80 -6.70 151.50 2135 ---- ---- ---- ---- 147.50 -6.80 154.30 2140 ---- ---- ---- ---- 150.30 -6.90 157.20 2145 ---- ---- ---- ---- 153.10 -7.00 160.10 2150 ---- ---- ---- ---- 155.90 -7.10 163.00 2155 ---- ---- ---- ---- 158.80 -7.10 165.90 2160 ---- ---- ---- ---- 161.70 -7.20 168.90 2165 ---- ---- ---- ---- 164.60 -7.20 171.80 2170 ---- ---- ---- ---- 167.60 -7.30 174.90 2175 ---- ---- ---- ---- 170.50 -7.40 177.90 2180 ---- ---- ---- ---- 173.50 -7.50 181.00 2185 ---- ---- ---- ---- 176.60 -7.50 184.10 2190 ---- ---- ---- ---- 179.60 -7.60 187.20 2195 ---- ---- ---- ---- 182.70 -7.70 190.40 2200 ---- ---- ---- ---- 185.80 -7.70 193.50 2205 ---- ---- ---- ---- 188.90 -7.80 196.70 2210 ---- ---- ---- ---- 192.10 -7.80 199.90 2215 ---- ---- ---- ---- 195.30 -7.90 203.20 2220 ---- ---- ---- ---- 198.50 -8.00 206.50 2225 ---- ---- ---- ---- 201.70 -8.00 209.70 2230 ---- ---- ---- ---- 205.00 -8.10 213.10 2235 ---- ---- ---- ---- 208.20 -8.20 216.40 2240 ---- ---- ---- ---- 211.50 -8.20 219.70 2245 ---- ---- ---- ---- 214.80 -8.30 223.10 2250 ---- ---- ---- ---- 218.20 -8.30 226.50 2255 ---- ---- ---- ---- 221.50 -8.40 229.90 2260 ---- ---- ---- ---- 224.90 -8.40 233.30 2265 ---- ---- ---- ---- 228.30 -8.50 236.80 2270 ---- ---- ---- ---- 231.70 -8.60 240.30 2275 ---- ---- ---- ---- 235.10 -8.60 243.70 2280 ---- ---- ---- ---- 238.50 -8.70 247.20 2285 ---- ---- ---- ---- 242.00 -8.80 250.80 2290 ---- ---- ---- ---- 245.50 -8.80 254.30 2295 ---- ---- ---- ---- 249.00 -8.80 257.80 2300 ---- ---- ---- ---- 252.50 -8.90 261.40 2305 ---- ---- ---- ---- 256.00 -9.00 265.00 2310 ---- ---- ---- ---- 259.50 -9.10 268.60 2315 ---- ---- ---- ---- 263.10 -9.10 272.20 2320 ---- ---- ---- ---- 266.70 -9.10 275.80 2325 ---- ---- ---- ---- 270.30 -9.20 279.50 2330 ---- ---- ---- ---- 273.90 -9.30 283.20 2335 ---- ---- ---- ---- 277.50 -9.30 286.80 2340 ---- ---- ---- ---- 281.20 -9.30 290.50 2345 ---- ---- ---- ---- 284.80 -9.50 294.30 2350 ---- ---- ---- ---- 288.50 -9.50 298.00 2355 ---- ---- ---- ---- 292.20 -9.50 301.70 2360 ---- ---- ---- ---- 295.90 -9.60 305.50 2365 ---- ---- ---- ---- 299.60 -9.60 309.20 2370 ---- ---- ---- ---- 303.30 -9.70 313.00 2375 ---- ---- ---- ---- 307.10 -9.70 316.80 2380 ---- ---- ---- ---- 310.80 -9.80 320.60 2385 ---- ---- ---- ---- 314.60 -9.90 324.50 2390 ---- ---- ---- ---- 318.40 -9.90 328.30 2400 ---- ---- ---- ---- 326.00 -10.00 336.00 2410 ---- ---- ---- ---- 333.70 -10.10 343.80 2420 ---- ---- ---- ---- 341.40 -10.20 351.60 2425 ---- ---- ---- ---- 345.30 -10.20 355.50 2430 ---- ---- ---- ---- 349.20 -10.30 359.50 2440 ---- ---- ---- ---- 357.00 -10.40 367.40 2450 ---- ---- ---- ---- 364.90 -10.50 375.40 2460 ---- ---- ---- ---- 372.80 -10.60 383.40 2470 ---- ---- ---- ---- 380.80 -10.60 391.40 2475 ---- ---- ---- ---- 384.80 -10.70 395.50 2480 ---- ---- ---- ---- 388.80 -10.70 399.50 2500 ---- ---- ---- ---- 405.00 -10.80 415.80 2525 ---- ---- ---- ---- 425.40 -11.10 436.50 2550 ---- ---- ---- ---- 446.10 -11.30 457.40 2575 ---- ---- ---- ---- 467.00 -11.40 478.40 2600 ---- ---- ---- ---- 488.20 -11.60 499.80 2625 ---- ---- ---- ---- 509.50 -11.80 521.30 2650 ---- ---- ---- ---- 531.00 -11.90 542.90 2675 ---- ---- ---- ---- 552.70 -12.10 564.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.30 -.60 8.90 1525 ---- ---- ---- ---- 9.50 -.70 10.20 1550 ---- ---- ---- ---- 11.00 -.70 11.70 1575 ---- ---- ---- ---- 12.50 -.90 13.40 1600 ---- ---- ---- ---- 14.30 -1.00 15.30 1625 ---- ---- ---- ---- 16.30 -1.10 17.40 1650 ---- ---- ---- ---- 18.50 -1.20 19.70 1675 ---- ---- ---- ---- 20.90 -1.30 22.20 1690 ---- ---- ---- ---- 22.50 -1.40 23.90 1700 ---- ---- ---- ---- 23.60 -1.50 25.10 1710 ---- ---- ---- ---- 24.70 -1.60 26.30 1720 ---- ---- ---- ---- 25.90 -1.60 27.50 1725 ---- ---- ---- ---- 26.50 -1.70 28.20 1730 ---- ---- ---- ---- 27.10 -1.70 28.80 1740 ---- ---- ---- ---- 28.40 -1.80 30.20 1750 ---- ---- ---- ---- 29.80 -1.80 31.60 1760 ---- ---- ---- ---- 31.10 -1.90 33.00 1770 ---- ---- ---- ---- 32.60 -1.90 34.50 1775 ---- ---- ---- ---- 33.30 -2.00 35.30 1780 ---- ---- ---- ---- 34.10 -2.00 36.10 1790 ---- ---- ---- ---- 35.60 -2.10 37.70 1795 ---- ---- ---- ---- 36.40 -2.20 38.60 1800 ---- ---- ---- ---- 37.20 -2.20 39.40 1805 ---- ---- ---- ---- 38.10 -2.20 40.30 1810 ---- ---- ---- ---- 38.90 -2.30 41.20 1815 ---- ---- ---- ---- 39.80 -2.30 42.10 1820 ---- ---- ---- ---- 40.60 -2.40 43.00 1825 ---- ---- ---- ---- 41.50 -2.40 43.90 1830 ---- ---- ---- ---- 42.40 -2.50 44.90 1835 ---- ---- ---- ---- 43.30 -2.50 45.80 1840 ---- ---- ---- ---- 44.30 -2.50 46.80 1845 ---- ---- ---- ---- 45.20 -2.60 47.80 1850 ---- ---- ---- ---- 46.20 -2.60 48.80 1855 ---- ---- ---- ---- 47.20 -2.70 49.90 1860 ---- ---- ---- ---- 48.20 -2.70 50.90 1865 ---- ---- ---- ---- 49.30 -2.70 52.00 1870 ---- ---- ---- ---- 50.30 -2.80 53.10 1875 ---- ---- ---- ---- 51.40 -2.80 54.20 1880 ---- ---- ---- ---- 52.40 -2.90 55.30 1885 ---- ---- ---- ---- 53.60 -2.90 56.50 1890 ---- ---- ---- ---- 54.70 -3.00 57.70 1895 ---- ---- ---- ---- 55.80 -3.10 58.90 1900 ---- ---- ---- ---- 57.00 -3.10 60.10 1905 ---- ---- ---- ---- 58.20 -3.10 61.30 1910 ---- ---- ---- ---- 59.40 -3.20 62.60 1915 ---- ---- ---- ---- 60.60 -3.30 63.90 1920 ---- ---- ---- ---- 61.90 -3.30 65.20 1925 ---- ---- ---- ---- 63.20 -3.30 66.50 1930 ---- ---- ---- ---- 64.50 -3.40 67.90 1935 ---- ---- ---- ---- 65.80 -3.50 69.30 1940 ---- ---- ---- ---- 67.20 -3.50 70.70 1945 ---- ---- ---- ---- 68.60 -3.50 72.10 1950 ---- ---- ---- ---- 70.00 -3.60 73.60 1955 ---- ---- ---- ---- 71.40 -3.70 75.10 1960 ---- ---- ---- ---- 72.90 -3.70 76.60 1965 ---- ---- ---- ---- 74.40 -3.80 78.20 1970 ---- ---- ---- ---- 75.90 -3.90 79.80 1975 ---- ---- ---- ---- 77.50 -3.90 81.40 1980 ---- ---- ---- ---- 79.10 -4.00 83.10 1985 ---- ---- ---- ---- 80.70 -4.00 84.70 1990 ---- ---- ---- ---- 82.40 -4.10 86.50 1995 ---- ---- ---- ---- 84.10 -4.10 88.20 2000 ---- ---- ---- ---- 85.80 -4.20 90.00 2005 ---- ---- ---- ---- 87.60 -4.20 91.80 2010 ---- ---- ---- ---- 89.40 -4.30 93.70 2015 ---- ---- ---- ---- 91.20 -4.40 95.60 2020 ---- ---- ---- ---- 93.10 -4.40 97.50 2025 ---- ---- ---- ---- 95.00 -4.50 99.50 2030 ---- ---- ---- ---- 96.90 -4.60 101.50 2035 ---- ---- ---- ---- 98.90 -4.70 103.60 2040 ---- ---- ---- ---- 101.00 -4.70 105.70 2045 ---- ---- ---- ---- 103.00 -4.80 107.80 2050 ---- ---- ---- ---- 105.10 -4.90 110.00 2055 ---- ---- ---- ---- 107.30 -4.90 112.20 2060 ---- ---- ---- ---- 109.50 -4.90 114.40 2065 ---- ---- ---- ---- 111.70 -5.00 116.70 2070 ---- ---- ---- ---- 114.00 -5.00 119.00 2075 ---- ---- ---- ---- 116.30 -5.10 121.40 2080 ---- ---- ---- ---- 118.60 -5.20 123.80 2085 ---- ---- ---- ---- 121.00 -5.30 126.30 2090 ---- ---- ---- ---- 123.50 -5.30 128.80 2095 ---- ---- ---- ---- 125.90 -5.40 131.30 2100 ---- ---- ---- ---- 128.40 -5.50 133.90 2105 ---- ---- ---- ---- 131.00 -5.50 136.50 2110 ---- ---- ---- ---- 133.50 -5.60 139.10 2115 ---- ---- ---- ---- 136.10 -5.70 141.80 2120 ---- ---- ---- ---- 138.80 -5.70 144.50 2125 ---- ---- ---- ---- 141.50 -5.70 147.20 2130 ---- ---- ---- ---- 144.20 -5.80 150.00 2135 ---- ---- ---- ---- 146.90 -5.90 152.80 2140 ---- ---- ---- ---- 149.70 -5.90 155.60 2145 ---- ---- ---- ---- 152.50 -6.00 158.50 2150 ---- ---- ---- ---- 155.30 -6.10 161.40 2155 ---- ---- ---- ---- 158.20 -6.10 164.30 2160 ---- ---- ---- ---- 161.10 -6.20 167.30 2165 ---- ---- ---- ---- 164.00 -6.20 170.20 2170 ---- ---- ---- ---- 167.00 -6.30 173.30 2175 ---- ---- ---- ---- 169.90 -6.40 176.30 2180 ---- ---- ---- ---- 172.90 -6.50 179.40 2185 ---- ---- ---- ---- 176.00 -6.40 182.40 2190 ---- ---- ---- ---- 179.00 -6.60 185.60 2195 ---- ---- ---- ---- 182.10 -6.60 188.70 2200 ---- ---- ---- ---- 185.20 -6.70 191.90 2205 ---- ---- ---- ---- 188.30 -6.70 195.00 2210 ---- ---- ---- ---- 191.50 -6.70 198.20 2215 ---- ---- ---- ---- 194.70 -6.80 201.50 2220 ---- ---- ---- ---- 197.80 -6.90 204.70 2225 ---- ---- ---- ---- 201.10 -6.90 208.00 2230 ---- ---- ---- ---- 204.30 -7.00 211.30 2235 ---- ---- ---- ---- 207.50 -7.10 214.60 2240 ---- ---- ---- ---- 210.80 -7.10 217.90 2245 ---- ---- ---- ---- 214.10 -7.10 221.20 2250 ---- ---- ---- ---- 217.40 -7.20 224.60 2255 ---- ---- ---- ---- 220.70 -7.20 227.90 2260 ---- ---- ---- ---- 224.00 -7.30 231.30 2265 ---- ---- ---- ---- 227.30 -7.40 234.70 2270 ---- ---- ---- ---- 230.70 -7.40 238.10 2275 ---- ---- ---- ---- 234.00 -7.50 241.50 2280 ---- ---- ---- ---- 237.40 -7.50 244.90 2285 ---- ---- ---- ---- 240.80 -7.60 248.40 2290 ---- ---- ---- ---- 244.20 -7.60 251.80 2295 ---- ---- ---- ---- 247.60 -7.70 255.30 2300 ---- ---- ---- ---- 251.00 -7.70 258.70 2305 ---- ---- ---- ---- 254.50 -7.70 262.20 2310 ---- ---- ---- ---- 257.90 -7.80 265.70 2315 ---- ---- ---- ---- 261.40 -7.80 269.20 2320 ---- ---- ---- ---- 264.90 -7.90 272.80 2325 ---- ---- ---- ---- 268.40 -7.90 276.30 2330 ---- ---- ---- ---- 271.90 -8.00 279.90 2335 ---- ---- ---- ---- 275.40 -8.00 283.40 2340 ---- ---- ---- ---- 278.90 -8.10 287.00 2345 ---- ---- ---- ---- 282.40 -8.20 290.60 2350 ---- ---- ---- ---- 286.00 -8.20 294.20 2355 ---- ---- ---- ---- 289.50 -8.30 297.80 2360 ---- ---- ---- ---- 293.10 -8.30 301.40 2365 ---- ---- ---- ---- 296.70 -8.30 305.00 2370 ---- ---- ---- ---- 300.30 -8.40 308.70 2375 ---- ---- ---- ---- 303.90 -8.40 312.30 2380 ---- ---- ---- ---- 307.60 -8.40 316.00 2385 ---- ---- ---- ---- 311.20 -8.50 319.70 2390 ---- ---- ---- ---- 314.90 -8.50 323.40 2395 ---- ---- ---- ---- 318.50 -8.60 327.10 2400 ---- ---- ---- ---- 322.20 -8.60 330.80 2410 ---- ---- ---- ---- 329.60 -8.70 338.30 2420 ---- ---- ---- ---- 337.10 -8.80 345.90 2425 ---- ---- ---- ---- 340.80 -8.80 349.60 2430 ---- ---- ---- ---- 344.60 -8.80 353.40 2440 ---- ---- ---- ---- 352.10 -9.00 361.10 2450 ---- ---- ---- ---- 359.70 -9.10 368.80 2460 ---- ---- ---- ---- 367.40 -9.10 376.50 2470 ---- ---- ---- ---- 375.10 -9.20 384.30 2475 ---- ---- ---- ---- 379.00 -9.20 388.20 2480 ---- ---- ---- ---- 382.80 -9.30 392.10 2490 ---- ---- ---- ---- 390.60 -9.40 400.00 2500 ---- ---- ---- ---- 398.50 -9.40 407.90 2525 ---- ---- ---- ---- 418.30 -9.60 427.90 2550 ---- ---- ---- ---- 438.40 -9.80 448.20 2575 ---- ---- ---- ---- 458.70 -10.00 468.70 2600 ---- ---- ---- ---- 479.30 -10.10 489.40 2625 ---- ---- ---- ---- 500.10 -10.30 510.40 2650 ---- ---- ---- ---- 521.10 -10.50 531.60 2675 ---- ---- ---- ---- 542.30 -10.60 552.90 2700 ---- ---- ---- ---- 563.80 -10.70 574.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1100 ---- ---- ---- ---- 1.20 -.10 1.30 1125 ---- ---- ---- ---- 1.40 -.10 1.50 1130 ---- ---- ---- ---- 1.50 -.10 1.60 1140 ---- ---- ---- ---- 1.60 -.10 1.70 1150 ---- ---- ---- ---- 1.70 -.10 1.80 1160 ---- ---- ---- ---- 1.80 -.10 1.90 1170 ---- ---- ---- ---- 1.90 -.10 2.00 1175 ---- ---- ---- ---- 2.00 -.10 2.10 1180 ---- ---- ---- ---- 2.00 -.20 2.20 1190 ---- ---- ---- ---- 2.20 -.10 2.30 1200 ---- ---- ---- ---- 2.30 -.20 2.50 1210 ---- ---- ---- ---- 2.50 -.10 2.60 1220 ---- ---- ---- ---- 2.60 -.20 2.80 1225 ---- ---- ---- ---- 2.70 -.20 2.90 1230 ---- ---- ---- ---- 2.80 -.20 3.00 1235 ---- ---- ---- ---- 2.90 -.20 3.10 1240 ---- ---- ---- ---- 2.90 -.30 3.20 1245 ---- ---- ---- ---- 3.00 -.30 3.30 1250 ---- ---- ---- ---- 3.10 -.30 3.40 70 1255 ---- ---- ---- ---- 3.20 -.30 3.50 1260 ---- ---- ---- ---- 3.30 -.30 3.60 1265 ---- ---- ---- ---- 3.40 -.30 3.70 1270 ---- ---- ---- ---- 3.50 -.30 3.80 1275 ---- ---- ---- ---- 3.60 -.30 3.90 1280 ---- ---- ---- ---- 3.70 -.30 4.00 1285 ---- ---- ---- ---- 3.90 -.20 4.10 1290 ---- ---- ---- ---- 4.00 -.20 4.20 1295 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.20 -.30 4.50 1305 ---- ---- ---- ---- 4.30 -.30 4.60 1310 ---- ---- ---- ---- 4.40 -.40 4.80 1315 ---- ---- ---- ---- 4.60 -.30 4.90 1320 ---- ---- ---- ---- 4.70 -.30 5.00 1325 ---- ---- ---- ---- 4.80 -.40 5.20 1330 ---- ---- ---- ---- 5.00 -.30 5.30 1335 ---- ---- ---- ---- 5.10 -.40 5.50 1340 ---- ---- ---- ---- 5.30 -.30 5.60 1345 ---- ---- ---- ---- 5.40 -.40 5.80 1350 ---- ---- ---- ---- 5.60 -.30 5.90 1355 ---- ---- ---- ---- 5.70 -.40 6.10 1360 ---- ---- ---- ---- 5.90 -.40 6.30 1365 ---- ---- ---- ---- 6.00 -.40 6.40 1370 ---- ---- ---- ---- 6.20 -.40 6.60 1375 ---- ---- ---- ---- 6.40 -.40 6.80 1380 ---- ---- ---- ---- 6.50 -.50 7.00 1385 ---- ---- ---- ---- 6.70 -.40 7.10 1390 ---- ---- ---- ---- 6.90 -.40 7.30 1395 ---- ---- ---- ---- 7.10 -.40 7.50 1400 ---- ---- ---- ---- 7.30 -.40 7.70 1405 ---- ---- ---- ---- 7.40 -.50 7.90 1410 ---- ---- ---- ---- 7.60 -.50 8.10 1415 ---- ---- ---- ---- 7.80 -.50 8.30 1420 ---- ---- ---- ---- 8.00 -.60 8.60 1425 ---- ---- ---- ---- 8.30 -.50 8.80 1430 ---- ---- ---- ---- 8.50 -.50 9.00 1435 ---- ---- ---- ---- 8.70 -.50 9.20 1440 ---- ---- ---- ---- 8.90 -.60 9.50 1445 ---- ---- ---- ---- 9.10 -.60 9.70 1450 ---- ---- ---- ---- 9.40 -.60 10.00 1455 ---- ---- ---- ---- 9.60 -.60 10.20 1460 ---- ---- ---- ---- 9.80 -.70 10.50 1465 ---- ---- ---- ---- 10.10 -.60 10.70 1470 ---- ---- ---- ---- 10.30 -.70 11.00 1475 ---- ---- ---- ---- 10.60 -.70 11.30 1480 ---- ---- ---- ---- 10.80 -.70 11.50 1485 ---- ---- ---- ---- 11.10 -.70 11.80 1490 ---- ---- ---- ---- 11.40 -.70 12.10 1495 ---- ---- ---- ---- 11.70 -.70 12.40 1500 ---- ---- ---- ---- 11.90 -.80 12.70 1505 ---- ---- ---- ---- 12.20 -.80 13.00 1510 ---- ---- ---- ---- 12.50 -.80 13.30 1515 ---- ---- ---- ---- 12.80 -.80 13.60 1520 ---- ---- ---- ---- 13.10 -.80 13.90 1525 ---- ---- ---- ---- 13.40 -.80 14.20 1530 ---- ---- ---- ---- 13.70 -.90 14.60 1535 ---- ---- ---- ---- 14.00 -.90 14.90 1540 ---- ---- ---- ---- 14.40 -.90 15.30 1545 ---- ---- ---- ---- 14.70 -.90 15.60 1550 ---- ---- ---- ---- 15.00 -1.00 16.00 1555 ---- ---- ---- ---- 15.40 -.90 16.30 1560 ---- ---- ---- ---- 15.70 -1.00 16.70 1565 ---- ---- ---- ---- 16.10 -1.00 17.10 1570 ---- ---- ---- ---- 16.40 -1.00 17.40 1575 ---- ---- ---- ---- 16.80 -1.00 17.80 1580 ---- ---- ---- ---- 17.20 -1.00 18.20 1585 ---- ---- ---- ---- 17.50 -1.10 18.60 1590 ---- ---- ---- ---- 17.90 -1.10 19.00 1595 ---- ---- ---- ---- 18.30 -1.10 19.40 1600 ---- ---- ---- ---- 18.70 -1.10 19.80 1605 ---- ---- ---- ---- 19.10 -1.10 20.20 1610 ---- ---- ---- ---- 19.50 -1.20 20.70 1615 ---- ---- ---- ---- 19.90 -1.20 21.10 1620 ---- ---- ---- ---- 20.30 -1.20 21.50 1625 ---- ---- ---- ---- 20.80 -1.20 22.00 1630 ---- ---- ---- ---- 21.20 -1.20 22.40 1635 ---- ---- ---- ---- 21.60 -1.30 22.90 1640 ---- ---- ---- ---- 22.10 -1.30 23.40 1645 ---- ---- ---- ---- 22.50 -1.30 23.80 1650 ---- ---- ---- ---- 23.00 -1.30 24.30 1655 ---- ---- ---- ---- 23.40 -1.40 24.80 1660 ---- ---- ---- ---- 23.90 -1.40 25.30 1665 ---- ---- ---- ---- 24.40 -1.40 25.80 1670 ---- ---- ---- ---- 24.80 -1.50 26.30 1675 ---- ---- ---- ---- 25.30 -1.50 26.80 1680 ---- ---- ---- ---- 25.80 -1.50 27.30 1685 ---- ---- ---- ---- 26.30 -1.50 27.80 1690 ---- ---- ---- ---- 26.80 -1.60 28.40 1695 ---- ---- ---- ---- 27.30 -1.60 28.90 1700 ---- ---- ---- ---- 27.80 -1.70 29.50 100 1705 ---- ---- ---- ---- 28.40 -1.60 30.00 1710 ---- ---- ---- ---- 28.90 -1.70 30.60 1715 ---- ---- ---- ---- 29.40 -1.80 31.20 1720 ---- ---- ---- ---- 30.00 -1.70 31.70 1725 ---- ---- ---- ---- 30.60 -1.70 32.30 1730 ---- ---- ---- ---- 31.10 -1.80 32.90 1735 ---- ---- ---- ---- 31.70 -1.80 33.50 1740 ---- ---- ---- ---- 32.30 -1.90 34.20 1745 ---- ---- ---- ---- 32.90 -1.90 34.80 1750 ---- ---- ---- ---- 33.50 -1.90 35.40 1755 ---- ---- ---- ---- 34.10 -2.00 36.10 1760 ---- ---- ---- ---- 34.80 -2.00 36.80 1765 ---- ---- ---- ---- 35.40 -2.00 37.40 1770 ---- ---- ---- ---- 36.10 -2.00 38.10 1775 ---- ---- ---- ---- 36.80 -2.10 38.90 1780 ---- ---- ---- ---- 37.50 -2.10 39.60 1785 ---- ---- ---- ---- 38.20 -2.10 40.30 1790 ---- ---- ---- ---- 38.90 -2.20 41.10 1795 ---- ---- ---- ---- 39.60 -2.20 41.80 1800 ---- ---- ---- ---- 40.40 -2.20 42.60 1805 ---- ---- ---- ---- 41.10 -2.30 43.40 1810 ---- ---- ---- ---- 41.90 -2.30 44.20 1815 ---- ---- ---- ---- 42.70 -2.40 45.10 1820 ---- ---- ---- ---- 43.50 -2.40 45.90 1825 ---- ---- ---- ---- 44.40 -2.40 46.80 1830 ---- ---- ---- ---- 45.20 -2.50 47.70 1835 ---- ---- ---- ---- 46.10 -2.50 48.60 1840 ---- ---- ---- ---- 47.00 -2.60 49.60 1845 ---- ---- ---- ---- 47.90 -2.60 50.50 1850 ---- ---- ---- ---- 48.80 -2.70 51.50 1855 ---- ---- ---- ---- 49.80 -2.70 52.50 1860 ---- ---- ---- ---- 50.80 -2.70 53.50 1865 ---- ---- ---- ---- 51.80 -2.80 54.60 1870 ---- ---- ---- ---- 52.80 -2.90 55.70 1875 ---- ---- ---- ---- 53.90 -2.90 56.80 1880 ---- ---- ---- ---- 54.90 -3.00 57.90 1885 ---- ---- ---- ---- 56.10 -2.90 59.00 1890 ---- ---- ---- ---- 57.20 -3.00 60.20 1895 ---- ---- ---- ---- 58.40 -3.00 61.40 1900 ---- ---- ---- ---- 59.50 -3.20 62.70 1905 ---- ---- ---- ---- 60.80 -3.10 63.90 1910 ---- ---- ---- ---- 62.00 -3.20 65.20 1915 ---- ---- ---- ---- 63.30 -3.20 66.50 1920 ---- ---- ---- ---- 64.60 -3.30 67.90 1925 ---- ---- ---- ---- 65.90 -3.40 69.30 1930 ---- ---- ---- ---- 67.30 -3.40 70.70 1935 ---- ---- ---- ---- 68.60 -3.50 72.10 1940 ---- ---- ---- ---- 70.10 -3.50 73.60 1945 ---- ---- ---- ---- 71.50 -3.60 75.10 1950 ---- ---- ---- ---- 73.00 -3.60 76.60 1955 ---- ---- ---- ---- 74.50 -3.70 78.20 1960 ---- ---- ---- ---- 76.00 -3.80 79.80 1965 ---- ---- ---- ---- 77.60 -3.80 81.40 1970 ---- ---- ---- ---- 79.20 -3.90 83.10 1975 ---- ---- ---- ---- 80.90 -3.90 84.80 1980 ---- ---- ---- ---- 82.50 -4.00 86.50 1985 ---- ---- ---- ---- 84.20 -4.10 88.30 1990 ---- ---- ---- ---- 86.00 -4.10 90.10 1995 ---- ---- ---- ---- 87.70 -4.20 91.90 2000 ---- ---- ---- ---- 89.60 -4.20 93.80 2005 ---- ---- ---- ---- 91.40 -4.30 95.70 2010 ---- ---- ---- ---- 93.30 -4.30 97.60 2015 ---- ---- ---- ---- 95.20 -4.40 99.60 2020 ---- ---- ---- ---- 97.10 -4.50 101.60 2025 ---- ---- ---- ---- 99.10 -4.50 103.60 2030 ---- ---- ---- ---- 101.10 -4.60 105.70 2035 ---- ---- ---- ---- 103.20 -4.60 107.80 2040 ---- ---- ---- ---- 105.20 -4.70 109.90 2045 ---- ---- ---- ---- 107.40 -4.70 112.10 2050 ---- ---- ---- ---- 109.50 -4.80 114.30 2055 ---- ---- ---- ---- 111.70 -4.90 116.60 2060 ---- ---- ---- ---- 113.90 -5.00 118.90 2065 ---- ---- ---- ---- 116.20 -5.00 121.20 2070 ---- ---- ---- ---- 118.50 -5.10 123.60 2075 ---- ---- ---- ---- 120.80 -5.20 126.00 2080 ---- ---- ---- ---- 123.20 -5.20 128.40 2085 ---- ---- ---- ---- 125.60 -5.20 130.80 2090 ---- ---- ---- ---- 128.00 -5.30 133.30 2095 ---- ---- ---- ---- 130.50 -5.40 135.90 2100 ---- ---- ---- ---- 133.00 -5.40 138.40 2105 ---- ---- ---- ---- 135.50 -5.50 141.00 2110 ---- ---- ---- ---- 138.10 -5.50 143.60 2115 ---- ---- ---- ---- 140.70 -5.60 146.30 2120 ---- ---- ---- ---- 143.30 -5.70 149.00 2125 ---- ---- ---- ---- 146.00 -5.70 151.70 2130 ---- ---- ---- ---- 148.70 -5.70 154.40 2135 ---- ---- ---- ---- 151.40 -5.80 157.20 2140 ---- ---- ---- ---- 154.10 -5.90 160.00 2145 ---- ---- ---- ---- 156.90 -6.00 162.90 2150 ---- ---- ---- ---- 159.70 -6.00 165.70 2155 ---- ---- ---- ---- 162.50 -6.10 168.60 2160 ---- ---- ---- ---- 165.40 -6.20 171.60 2165 ---- ---- ---- ---- 168.30 -6.20 174.50 2170 ---- ---- ---- ---- 171.20 -6.30 177.50 2175 ---- ---- ---- ---- 174.20 -6.30 180.50 2180 ---- ---- ---- ---- 177.10 -6.40 183.50 2185 ---- ---- ---- ---- 180.10 -6.50 186.60 2190 ---- ---- ---- ---- 183.20 -6.40 189.60 2195 ---- ---- ---- ---- 186.20 -6.60 192.80 2200 ---- ---- ---- ---- 189.30 -6.60 195.90 2205 ---- ---- ---- ---- 192.40 -6.60 199.00 2210 ---- ---- ---- ---- 195.50 -6.70 202.20 2215 ---- ---- ---- ---- 198.60 -6.80 205.40 2220 ---- ---- ---- ---- 201.80 -6.80 208.60 2225 ---- ---- ---- ---- 205.00 -6.80 211.80 2230 ---- ---- ---- ---- 208.20 -6.90 215.10 2235 ---- ---- ---- ---- 211.40 -7.00 218.40 2240 ---- ---- ---- ---- 214.60 -7.10 221.70 2245 ---- ---- ---- ---- 217.90 -7.10 225.00 2250 ---- ---- ---- ---- 221.20 -7.10 228.30 2255 ---- ---- ---- ---- 224.50 -7.20 231.70 2260 ---- ---- ---- ---- 227.80 -7.20 235.00 2265 ---- ---- ---- ---- 231.10 -7.30 238.40 2270 ---- ---- ---- ---- 234.50 -7.30 241.80 2275 ---- ---- ---- ---- 237.80 -7.40 245.20 2280 ---- ---- ---- ---- 241.20 -7.40 248.60 2285 ---- ---- ---- ---- 244.60 -7.50 252.10 2290 ---- ---- ---- ---- 248.00 -7.50 255.50 2295 ---- ---- ---- ---- 251.40 -7.60 259.00 2300 ---- ---- ---- ---- 254.90 -7.60 262.50 2305 ---- ---- ---- ---- 258.30 -7.70 266.00 2310 ---- ---- ---- ---- 261.80 -7.70 269.50 2315 ---- ---- ---- ---- 265.30 -7.80 273.10 2320 ---- ---- ---- ---- 268.80 -7.80 276.60 2325 ---- ---- ---- ---- 272.30 -7.90 280.20 2330 ---- ---- ---- ---- 275.80 -7.90 283.70 2335 ---- ---- ---- ---- 279.30 -8.00 287.30 2340 ---- ---- ---- ---- 282.90 -8.00 290.90 2345 ---- ---- ---- ---- 286.50 -8.00 294.50 2350 ---- ---- ---- ---- 290.00 -8.20 298.20 2355 ---- ---- ---- ---- 293.60 -8.20 301.80 2360 ---- ---- ---- ---- 297.20 -8.20 305.40 2365 ---- ---- ---- ---- 300.80 -8.30 309.10 2370 ---- ---- ---- ---- 304.50 -8.30 312.80 2375 ---- ---- ---- ---- 308.10 -8.30 316.40 2380 ---- ---- ---- ---- 311.80 -8.30 320.10 2385 ---- ---- ---- ---- 315.40 -8.40 323.80 2390 ---- ---- ---- ---- 319.10 -8.50 327.60 2395 ---- ---- ---- ---- 322.80 -8.50 331.30 2400 ---- ---- ---- ---- 326.50 -8.50 335.00 2410 ---- ---- ---- ---- 333.90 -8.60 342.50 2420 ---- ---- ---- ---- 341.40 -8.70 350.10 2425 ---- ---- ---- ---- 345.10 -8.80 353.90 2430 ---- ---- ---- ---- 348.90 -8.80 357.70 2440 ---- ---- ---- ---- 356.40 -8.90 365.30 2450 ---- ---- ---- ---- 364.00 -9.00 373.00 2460 ---- ---- ---- ---- 371.60 -9.10 380.70 2470 ---- ---- ---- ---- 379.30 -9.10 388.40 2475 ---- ---- ---- ---- 383.10 -9.20 392.30 2480 ---- ---- ---- ---- 387.00 -9.20 396.20 2490 ---- ---- ---- ---- 394.70 -9.30 404.00 2500 ---- ---- ---- ---- 402.50 -9.30 411.80 2525 ---- ---- ---- ---- 422.10 -9.50 431.60 2550 ---- ---- ---- ---- 441.90 -9.70 451.60 2575 ---- ---- ---- ---- 461.90 -9.80 471.70 2600 ---- ---- ---- ---- 482.00 -10.10 492.10 2625 ---- ---- ---- ---- 502.40 -10.20 512.60 2650 ---- ---- ---- ---- 523.00 -10.40 533.40 2675 ---- ---- ---- ---- 543.70 -10.60 554.30 2700 ---- ---- ---- ---- 564.70 -10.60 575.30 3000 ---- ---- ---- ---- 827.90 -12.20 840.10 3450 ---- ---- ---- ---- 1255.40 -14.00 1269.40 3475 ---- ---- ---- ---- 1280.00 -14.00 1294.00 3500 ---- ---- ---- ---- 1304.60 -14.10 1318.70 4000 ---- ---- ---- ---- 1803.40 -14.60 1818.00 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 21.40 -1.30 22.70 1700 ---- ---- ---- ---- 24.40 -1.40 25.80 1725 ---- ---- ---- ---- 27.70 -1.50 29.20 1750 ---- ---- ---- ---- 31.30 -1.70 33.00 1775 ---- ---- ---- ---- 35.20 -1.90 37.10 1800 ---- ---- ---- ---- 39.50 -2.10 41.60 1825 ---- ---- ---- ---- 44.20 -2.30 46.50 1850 ---- ---- ---- ---- 49.20 -2.50 51.70 1860 ---- ---- ---- ---- 51.40 -2.60 54.00 1870 ---- ---- ---- ---- 53.60 -2.60 56.20 1875 ---- ---- ---- ---- 54.70 -2.70 57.40 1880 ---- ---- ---- ---- 55.80 -2.80 58.60 1890 ---- ---- ---- ---- 58.20 -2.80 61.00 1900 ---- ---- ---- ---- 60.60 -2.90 63.50 1910 ---- ---- ---- ---- 63.10 -3.00 66.10 1920 ---- ---- ---- ---- 65.60 -3.20 68.80 1930 ---- ---- ---- ---- 68.30 -3.20 71.50 1940 ---- ---- ---- ---- 71.00 -3.40 74.40 1950 ---- ---- ---- ---- 73.90 -3.40 77.30 1955 ---- ---- ---- ---- 75.30 -3.50 78.80 1960 ---- ---- ---- ---- 76.80 -3.50 80.30 1965 ---- ---- ---- ---- 78.30 -3.60 81.90 1970 ---- ---- ---- ---- 79.80 -3.60 83.40 1975 ---- ---- ---- ---- 81.40 -3.70 85.10 1980 ---- ---- ---- ---- 83.00 -3.70 86.70 1985 ---- ---- ---- ---- 84.60 -3.80 88.40 1990 ---- ---- ---- ---- 86.20 -3.80 90.00 1995 ---- ---- ---- ---- 87.90 -3.90 91.80 2000 ---- ---- ---- ---- 89.60 -3.90 93.50 2005 ---- ---- ---- ---- 91.30 -4.00 95.30 2010 ---- ---- ---- ---- 93.10 -4.00 97.10 2015 ---- ---- ---- ---- 94.90 -4.10 99.00 2020 ---- ---- ---- ---- 96.70 -4.10 100.80 2025 ---- ---- ---- ---- 98.60 -4.20 102.80 2030 ---- ---- ---- ---- 100.50 -4.20 104.70 2035 ---- ---- ---- ---- 102.40 -4.30 106.70 2040 ---- ---- ---- ---- 104.30 -4.40 108.70 2045 ---- ---- ---- ---- 106.30 -4.50 110.80 2050 ---- ---- ---- ---- 108.40 -4.50 112.90 2055 ---- ---- ---- ---- 110.40 -4.60 115.00 2060 ---- ---- ---- ---- 112.60 -4.50 117.10 2065 ---- ---- ---- ---- 114.70 -4.70 119.40 2070 ---- ---- ---- ---- 116.90 -4.70 121.60 2075 ---- ---- ---- ---- 119.10 -4.80 123.90 2080 ---- ---- ---- ---- 121.40 -4.80 126.20 2085 ---- ---- ---- ---- 123.70 -4.90 128.60 2090 ---- ---- ---- ---- 126.00 -4.90 130.90 2095 ---- ---- ---- ---- 128.40 -5.00 133.40 2100 ---- ---- ---- ---- 130.80 -5.00 135.80 2105 ---- ---- ---- ---- 133.20 -5.10 138.30 2110 ---- ---- ---- ---- 135.70 -5.20 140.90 2115 ---- ---- ---- ---- 138.20 -5.20 143.40 2120 ---- ---- ---- ---- 140.80 -5.30 146.10 2125 ---- ---- ---- ---- 143.40 -5.30 148.70 2130 ---- ---- ---- ---- 146.00 -5.40 151.40 2135 ---- ---- ---- ---- 148.60 -5.50 154.10 2140 ---- ---- ---- ---- 151.30 -5.50 156.80 2145 ---- ---- ---- ---- 154.00 -5.60 159.60 2150 ---- ---- ---- ---- 156.80 -5.60 162.40 2155 ---- ---- ---- ---- 159.60 -5.60 165.20 2160 ---- ---- ---- ---- 162.40 -5.70 168.10 2165 ---- ---- ---- ---- 165.20 -5.80 171.00 2170 ---- ---- ---- ---- 168.10 -5.80 173.90 2175 ---- ---- ---- ---- 171.00 -5.80 176.80 2180 ---- ---- ---- ---- 173.90 -5.90 179.80 2185 ---- ---- ---- ---- 176.80 -6.00 182.80 2190 ---- ---- ---- ---- 179.80 -6.00 185.80 2195 ---- ---- ---- ---- 182.80 -6.10 188.90 2200 ---- ---- ---- ---- 185.80 -6.20 192.00 2205 ---- ---- ---- ---- 188.90 -6.20 195.10 2210 ---- ---- ---- ---- 192.00 -6.20 198.20 2215 ---- ---- ---- ---- 195.10 -6.30 201.40 2220 ---- ---- ---- ---- 198.20 -6.30 204.50 2225 ---- ---- ---- ---- 201.30 -6.40 207.70 2230 ---- ---- ---- ---- 204.50 -6.40 210.90 2235 ---- ---- ---- ---- 207.70 -6.50 214.20 2240 ---- ---- ---- ---- 210.90 -6.50 217.40 2245 ---- ---- ---- ---- 214.10 -6.60 220.70 2250 ---- ---- ---- ---- 217.30 -6.70 224.00 2255 ---- ---- ---- ---- 220.60 -6.70 227.30 2260 ---- ---- ---- ---- 223.90 -6.70 230.60 2265 ---- ---- ---- ---- 227.20 -6.80 234.00 2270 ---- ---- ---- ---- 230.50 -6.80 237.30 2275 ---- ---- ---- ---- 233.80 -6.90 240.70 2280 ---- ---- ---- ---- 237.20 -6.90 244.10 2285 ---- ---- ---- ---- 240.50 -7.00 247.50 2290 ---- ---- ---- ---- 243.90 -7.00 250.90 2295 ---- ---- ---- ---- 247.30 -7.00 254.30 2300 ---- ---- ---- ---- 250.70 -7.10 257.80 2305 ---- ---- ---- ---- 254.10 -7.10 261.20 2310 ---- ---- ---- ---- 257.50 -7.20 264.70 2315 ---- ---- ---- ---- 260.90 -7.30 268.20 2320 ---- ---- ---- ---- 264.40 -7.30 271.70 2325 ---- ---- ---- ---- 267.90 -7.30 275.20 2330 ---- ---- ---- ---- 271.30 -7.40 278.70 2335 ---- ---- ---- ---- 274.80 -7.50 282.30 2340 ---- ---- ---- ---- 278.30 -7.50 285.80 2345 ---- ---- ---- ---- 281.80 -7.60 289.40 2350 ---- ---- ---- ---- 285.40 -7.50 292.90 2355 ---- ---- ---- ---- 288.90 -7.60 296.50 2360 ---- ---- ---- ---- 292.50 -7.60 300.10 2365 ---- ---- ---- ---- 296.10 -7.60 303.70 2370 ---- ---- ---- ---- 299.60 -7.80 307.40 2375 ---- ---- ---- ---- 303.20 -7.80 311.00 2380 ---- ---- ---- ---- 306.80 -7.90 314.70 2385 ---- ---- ---- ---- 310.50 -7.80 318.30 2390 ---- ---- ---- ---- 314.10 -7.90 322.00 2395 ---- ---- ---- ---- 317.80 ---- ---- 2400 ---- ---- ---- ---- 321.40 -8.00 329.40 2410 ---- ---- ---- ---- 328.80 -8.00 336.80 2420 ---- ---- ---- ---- 336.20 -8.10 344.30 2430 ---- ---- ---- ---- 343.70 -8.20 351.90 2440 ---- ---- ---- ---- 351.20 -8.30 359.50 2450 ---- ---- ---- ---- 358.70 -8.40 367.10 2460 ---- ---- ---- ---- 366.40 -8.40 374.80 2470 ---- ---- ---- ---- 374.00 -8.50 382.50 2475 ---- ---- ---- ---- 377.90 -8.50 386.40 2480 ---- ---- ---- ---- 381.70 -8.60 390.30 2490 ---- ---- ---- ---- 389.50 ---- ---- 2500 ---- ---- ---- ---- 397.30 -8.70 406.00 2525 ---- ---- ---- ---- 417.00 -8.90 425.90 2550 ---- ---- ---- ---- 436.90 -9.10 446.00 2575 ---- ---- ---- ---- 457.10 -9.20 466.30 2600 ---- ---- ---- ---- 477.60 -9.30 486.90 2625 ---- ---- ---- ---- 498.20 -9.50 507.70 2650 ---- ---- ---- ---- 519.10 -9.60 528.70 2675 ---- ---- ---- ---- 540.20 -9.70 549.90 2700 ---- ---- ---- ---- 561.40 ---- ---- OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.10 -.10 2.20 1050 ---- ---- ---- ---- 2.40 -.10 2.50 1075 ---- ---- ---- ---- 2.80 -.10 2.90 1100 ---- ---- ---- ---- 3.20 -.20 3.40 1125 ---- ---- ---- ---- 3.70 -.20 3.90 1150 ---- ---- ---- ---- 4.30 -.20 4.50 1175 ---- ---- ---- ---- 4.90 -.20 5.10 1200 ---- ---- ---- ---- 5.50 -.30 5.80 1220 ---- ---- ---- ---- 6.10 -.30 6.40 1225 ---- ---- ---- ---- 6.30 -.30 6.60 1230 ---- ---- ---- ---- 6.40 -.30 6.70 1240 ---- ---- ---- ---- 6.70 -.40 7.10 1250 ---- ---- ---- ---- 7.10 -.30 7.40 1260 ---- ---- ---- ---- 7.40 -.40 7.80 1270 ---- ---- ---- ---- 7.80 -.40 8.20 1275 ---- ---- ---- ---- 8.00 -.30 8.30 1280 ---- ---- ---- ---- 8.20 -.30 8.50 1290 ---- ---- ---- ---- 8.50 -.40 8.90 1300 ---- ---- ---- ---- 8.90 -.50 9.40 1310 ---- ---- ---- ---- 9.40 -.40 9.80 1315 ---- ---- ---- ---- 9.60 -.40 10.00 1320 ---- ---- ---- ---- 9.80 -.50 10.30 1325 ---- ---- ---- ---- 10.00 -.50 10.50 1330 ---- ---- ---- ---- 10.20 -.50 10.70 1335 ---- ---- ---- ---- 10.50 -.50 11.00 1340 ---- ---- ---- ---- 10.70 -.50 11.20 1345 ---- ---- ---- ---- 11.00 -.50 11.50 1350 ---- ---- ---- ---- 11.20 -.50 11.70 1355 ---- ---- ---- ---- 11.40 -.60 12.00 1360 ---- ---- ---- ---- 11.70 -.50 12.20 1365 ---- ---- ---- ---- 11.90 -.60 12.50 1370 ---- ---- ---- ---- 12.20 -.60 12.80 1375 ---- ---- ---- ---- 12.50 -.50 13.00 1380 ---- ---- ---- ---- 12.70 -.60 13.30 1385 ---- ---- ---- ---- 13.00 -.60 13.60 1390 ---- ---- ---- ---- 13.30 -.60 13.90 1395 ---- ---- ---- ---- 13.60 -.60 14.20 1400 ---- ---- ---- ---- 13.90 -.60 14.50 1405 ---- ---- ---- ---- 14.20 -.60 14.80 1410 ---- ---- ---- ---- 14.40 -.70 15.10 1415 ---- ---- ---- ---- 14.70 -.70 15.40 1420 ---- ---- ---- ---- 15.10 -.60 15.70 1425 ---- ---- ---- ---- 15.40 -.70 16.10 1430 ---- ---- ---- ---- 15.70 -.70 16.40 1435 ---- ---- ---- ---- 16.00 -.70 16.70 1440 ---- ---- ---- ---- 16.30 -.80 17.10 1445 ---- ---- ---- ---- 16.70 -.70 17.40 1450 ---- ---- ---- ---- 17.00 -.80 17.80 1455 ---- ---- ---- ---- 17.30 -.80 18.10 1460 ---- ---- ---- ---- 17.70 -.80 18.50 1465 ---- ---- ---- ---- 18.00 -.80 18.80 1470 ---- ---- ---- ---- 18.40 -.80 19.20 1475 ---- ---- ---- ---- 18.80 -.80 19.60 1480 ---- ---- ---- ---- 19.10 -.90 20.00 1485 ---- ---- ---- ---- 19.50 -.90 20.40 1490 ---- ---- ---- ---- 19.90 -.90 20.80 1495 ---- ---- ---- ---- 20.30 -.90 21.20 1500 ---- ---- ---- ---- 20.70 -.90 21.60 1505 ---- ---- ---- ---- 21.10 -.90 22.00 1510 ---- ---- ---- ---- 21.50 -.90 22.40 1515 ---- ---- ---- ---- 21.90 -.90 22.80 1520 ---- ---- ---- ---- 22.30 -1.00 23.30 1525 ---- ---- ---- ---- 22.70 -1.00 23.70 1530 ---- ---- ---- ---- 23.20 -1.00 24.20 1535 ---- ---- ---- ---- 23.60 -1.00 24.60 1540 ---- ---- ---- ---- 24.00 -1.10 25.10 1545 ---- ---- ---- ---- 24.50 -1.00 25.50 1550 ---- ---- ---- ---- 24.90 -1.10 26.00 1555 ---- ---- ---- ---- 25.40 -1.10 26.50 1560 ---- ---- ---- ---- 25.80 -1.10 26.90 1565 ---- ---- ---- ---- 26.30 -1.10 27.40 1570 ---- ---- ---- ---- 26.80 -1.10 27.90 1575 ---- ---- ---- ---- 27.30 -1.10 28.40 1580 ---- ---- ---- ---- 27.80 -1.10 28.90 1585 ---- ---- ---- ---- 28.30 -1.10 29.40 1590 ---- ---- ---- ---- 28.80 -1.20 30.00 1595 ---- ---- ---- ---- 29.30 -1.20 30.50 1600 ---- ---- ---- ---- 29.80 -1.20 31.00 1605 ---- ---- ---- ---- 30.30 -1.30 31.60 1610 ---- ---- ---- ---- 30.80 -1.30 32.10 1615 ---- ---- ---- ---- 31.30 -1.30 32.60 1620 ---- ---- ---- ---- 31.90 -1.30 33.20 1625 ---- ---- ---- ---- 32.40 -1.40 33.80 1630 ---- ---- ---- ---- 33.00 -1.30 34.30 1635 ---- ---- ---- ---- 33.50 -1.40 34.90 1640 ---- ---- ---- ---- 34.10 -1.40 35.50 1645 ---- ---- ---- ---- 34.60 -1.50 36.10 1650 ---- ---- ---- ---- 35.20 -1.40 36.60 1655 ---- ---- ---- ---- 35.80 -1.40 37.20 1660 ---- ---- ---- ---- 36.30 -1.50 37.80 1665 ---- ---- ---- ---- 36.90 -1.50 38.40 1670 ---- ---- ---- ---- 37.50 -1.60 39.10 1675 ---- ---- ---- ---- 38.10 -1.60 39.70 1680 ---- ---- ---- ---- 38.70 -1.60 40.30 1685 ---- ---- ---- ---- 39.30 -1.60 40.90 1690 ---- ---- ---- ---- 39.90 -1.70 41.60 1695 ---- ---- ---- ---- 40.50 -1.70 42.20 1700 ---- ---- ---- ---- 41.10 -1.70 42.80 1705 ---- ---- ---- ---- 41.80 -1.70 43.50 1710 ---- ---- ---- ---- 42.40 -1.70 44.10 1715 ---- ---- ---- ---- 43.00 -1.80 44.80 1720 ---- ---- ---- ---- 43.70 -1.80 45.50 1725 ---- ---- ---- ---- 44.30 -1.80 46.10 1730 ---- ---- ---- ---- 45.00 -1.80 46.80 1735 ---- ---- ---- ---- 45.60 -1.90 47.50 1740 ---- ---- ---- ---- 46.30 -1.90 48.20 1745 ---- ---- ---- ---- 47.00 -1.90 48.90 1750 ---- ---- ---- ---- 47.60 -2.00 49.60 1755 ---- ---- ---- ---- 48.30 -2.00 50.30 1760 ---- ---- ---- ---- 49.00 -2.00 51.00 1765 ---- ---- ---- ---- 49.70 -2.00 51.70 1770 ---- ---- ---- ---- 50.40 -2.10 52.50 1775 ---- ---- ---- ---- 51.20 -2.00 53.20 1780 ---- ---- ---- ---- 51.90 -2.10 54.00 1785 ---- ---- ---- ---- 52.60 -2.10 54.70 1790 ---- ---- ---- ---- 53.40 -2.10 55.50 1795 ---- ---- ---- ---- 54.20 -2.10 56.30 1800 ---- ---- ---- ---- 54.90 -2.20 57.10 1805 ---- ---- ---- ---- 55.70 -2.30 58.00 1810 ---- ---- ---- ---- 56.50 -2.30 58.80 1815 ---- ---- ---- ---- 57.30 -2.30 59.60 1820 ---- ---- ---- ---- 58.20 -2.30 60.50 1825 ---- ---- ---- ---- 59.00 -2.40 61.40 1830 ---- ---- ---- ---- 59.90 -2.40 62.30 1835 ---- ---- ---- ---- 60.80 -2.40 63.20 1840 ---- ---- ---- ---- 61.70 -2.40 64.10 1845 ---- ---- ---- ---- 62.60 -2.50 65.10 1850 ---- ---- ---- ---- 63.50 -2.50 66.00 1855 ---- ---- ---- ---- 64.50 -2.50 67.00 1860 ---- ---- ---- ---- 65.40 -2.60 68.00 1865 ---- ---- ---- ---- 66.40 -2.60 69.00 1870 ---- ---- ---- ---- 67.40 -2.70 70.10 1875 ---- ---- ---- ---- 68.50 -2.70 71.20 1880 ---- ---- ---- ---- 69.50 -2.80 72.30 1885 ---- ---- ---- ---- 70.60 -2.80 73.40 1890 ---- ---- ---- ---- 71.70 -2.80 74.50 1895 ---- ---- ---- ---- 72.90 -2.80 75.70 1900 ---- ---- ---- ---- 74.00 -2.90 76.90 1905 ---- ---- ---- ---- 75.20 -2.90 78.10 1910 ---- ---- ---- ---- 76.40 -2.90 79.30 1915 ---- ---- ---- ---- 77.60 -3.00 80.60 1920 ---- ---- ---- ---- 78.90 -3.00 81.90 1925 ---- ---- ---- ---- 80.20 -3.10 83.30 1930 ---- ---- ---- ---- 81.50 -3.10 84.60 1935 ---- ---- ---- ---- 82.90 -3.10 86.00 1940 ---- ---- ---- ---- 84.30 -3.10 87.40 1945 ---- ---- ---- ---- 85.70 -3.20 88.90 1950 ---- ---- ---- ---- 87.10 -3.30 90.40 1955 ---- ---- ---- ---- 88.60 -3.30 91.90 1960 ---- ---- ---- ---- 90.10 -3.30 93.40 1965 ---- ---- ---- ---- 91.60 -3.40 95.00 1970 ---- ---- ---- ---- 93.20 -3.40 96.60 1975 ---- ---- ---- ---- 94.80 -3.40 98.20 1980 ---- ---- ---- ---- 96.40 -3.50 99.90 1985 ---- ---- ---- ---- 98.10 -3.50 101.60 1990 ---- ---- ---- ---- 99.70 -3.60 103.30 1995 ---- ---- ---- ---- 101.50 -3.60 105.10 2000 ---- ---- ---- ---- 103.20 -3.70 106.90 2005 ---- ---- ---- ---- 105.00 -3.70 108.70 2010 ---- ---- ---- ---- 106.80 -3.80 110.60 2015 ---- ---- ---- ---- 108.60 -3.90 112.50 2020 ---- ---- ---- ---- 110.50 -3.90 114.40 2025 ---- ---- ---- ---- 112.40 -3.90 116.30 2030 ---- ---- ---- ---- 114.40 -3.90 118.30 2035 ---- ---- ---- ---- 116.30 -4.00 120.30 2040 ---- ---- ---- ---- 118.30 -4.10 122.40 2045 ---- ---- ---- ---- 120.40 -4.10 124.50 2050 ---- ---- ---- ---- 122.50 -4.10 126.60 2055 ---- ---- ---- ---- 124.60 -4.10 128.70 2060 ---- ---- ---- ---- 126.70 -4.20 130.90 2065 ---- ---- ---- ---- 128.90 -4.20 133.10 2070 ---- ---- ---- ---- 131.10 -4.30 135.40 2075 ---- ---- ---- ---- 133.30 -4.40 137.70 2080 ---- ---- ---- ---- 135.60 -4.40 140.00 2085 ---- ---- ---- ---- 137.90 -4.40 142.30 2090 ---- ---- ---- ---- 140.20 -4.50 144.70 2095 ---- ---- ---- ---- 142.50 -4.60 147.10 2100 ---- ---- ---- ---- 144.90 -4.60 149.50 2105 ---- ---- ---- ---- 147.40 -4.60 152.00 2110 ---- ---- ---- ---- 149.80 -4.70 154.50 2115 ---- ---- ---- ---- 152.30 -4.80 157.10 2120 ---- ---- ---- ---- 154.80 -4.80 159.60 2125 ---- ---- ---- ---- 157.40 -4.80 162.20 2130 ---- ---- ---- ---- 160.00 -4.80 164.80 2135 ---- ---- ---- ---- 162.60 -4.90 167.50 2140 ---- ---- ---- ---- 165.20 -5.00 170.20 2145 ---- ---- ---- ---- 167.90 -5.00 172.90 2150 ---- ---- ---- ---- 170.60 -5.00 175.60 2155 ---- ---- ---- ---- 173.30 -5.10 178.40 2160 ---- ---- ---- ---- 176.10 -5.10 181.20 2165 ---- ---- ---- ---- 178.80 -5.20 184.00 2170 ---- ---- ---- ---- 181.60 -5.30 186.90 2175 ---- ---- ---- ---- 184.50 -5.30 189.80 2180 ---- ---- ---- ---- 187.40 -5.30 192.70 2185 ---- ---- ---- ---- 190.20 -5.40 195.60 2190 ---- ---- ---- ---- 193.20 -5.40 198.60 2195 ---- ---- ---- ---- 196.10 -5.50 201.60 2200 ---- ---- ---- ---- 199.10 -5.50 204.60 2205 ---- ---- ---- ---- 202.10 -5.50 207.60 2210 ---- ---- ---- ---- 205.10 -5.60 210.70 2215 ---- ---- ---- ---- 208.10 -5.70 213.80 2220 ---- ---- ---- ---- 211.20 -5.70 216.90 2225 ---- ---- ---- ---- 214.30 -5.70 220.00 2230 ---- ---- ---- ---- 217.40 -5.70 223.10 2235 ---- ---- ---- ---- 220.50 -5.80 226.30 2240 ---- ---- ---- ---- 223.70 -5.80 229.50 2245 ---- ---- ---- ---- 226.80 -5.90 232.70 2250 ---- ---- ---- ---- 230.00 -6.00 236.00 2255 ---- ---- ---- ---- 233.30 -5.90 239.20 2260 ---- ---- ---- ---- 236.50 -6.00 242.50 2265 ---- ---- ---- ---- 239.80 -6.00 245.80 2270 ---- ---- ---- ---- 243.00 -6.10 249.10 2275 ---- ---- ---- ---- 246.30 -6.20 252.50 2280 ---- ---- ---- ---- 249.60 -6.20 255.80 2285 ---- ---- ---- ---- 253.00 -6.20 259.20 2290 ---- ---- ---- ---- 256.30 -6.30 262.60 2295 ---- ---- ---- ---- 259.70 -6.30 266.00 2300 ---- ---- ---- ---- 263.10 -6.30 269.40 2305 ---- ---- ---- ---- 266.50 -6.30 272.80 2310 ---- ---- ---- ---- 269.90 -6.40 276.30 2315 ---- ---- ---- ---- 273.30 -6.40 279.70 2320 ---- ---- ---- ---- 276.70 -6.50 283.20 2325 ---- ---- ---- ---- 280.20 -6.50 286.70 2330 ---- ---- ---- ---- 283.70 -6.50 290.20 2335 ---- ---- ---- ---- 287.20 -6.50 293.70 2340 ---- ---- ---- ---- 290.70 -6.60 297.30 2345 ---- ---- ---- ---- 294.20 -6.60 300.80 2350 ---- ---- ---- ---- 297.70 -6.70 304.40 2355 ---- ---- ---- ---- 301.20 -6.80 308.00 2360 ---- ---- ---- ---- 304.80 -6.80 311.60 2365 ---- ---- ---- ---- 308.40 -6.80 315.20 2370 ---- ---- ---- ---- 312.00 -6.80 318.80 2375 ---- ---- ---- ---- 315.60 -6.80 322.40 2380 ---- ---- ---- ---- 319.20 -6.90 326.10 2385 ---- ---- ---- ---- 322.80 -6.90 329.70 2390 ---- ---- ---- ---- 326.40 -7.00 333.40 2395 ---- ---- ---- ---- 330.10 -7.00 337.10 2400 ---- ---- ---- ---- 333.80 -7.00 340.80 2405 ---- ---- ---- ---- 337.40 -7.10 344.50 2410 ---- ---- ---- ---- 341.10 -7.10 348.20 2415 ---- ---- ---- ---- 344.80 -7.20 352.00 2420 ---- ---- ---- ---- 348.60 -7.10 355.70 2425 ---- ---- ---- ---- 352.30 -7.20 359.50 2430 ---- ---- ---- ---- 356.00 -7.30 363.30 2435 ---- ---- ---- ---- 359.80 -7.20 367.00 2440 ---- ---- ---- ---- 363.50 -7.30 370.80 2450 ---- ---- ---- ---- 371.10 -7.40 378.50 2460 ---- ---- ---- ---- 378.70 -7.40 386.10 2470 ---- ---- ---- ---- 386.40 -7.40 393.80 2475 ---- ---- ---- ---- 390.20 -7.50 397.70 2480 ---- ---- ---- ---- 394.10 -7.50 401.60 2490 ---- ---- ---- ---- 401.80 -7.60 409.40 2500 ---- ---- ---- ---- 409.60 -7.60 417.20 2510 ---- ---- ---- ---- 417.40 -7.70 425.10 2520 ---- ---- ---- ---- 425.30 -7.70 433.00 2525 ---- ---- ---- ---- 429.20 -7.80 437.00 2530 ---- ---- ---- ---- 433.20 -7.80 441.00 2550 ---- ---- ---- ---- 449.10 -7.90 457.00 2575 ---- ---- ---- ---- 469.20 -8.10 477.30 2600 ---- ---- ---- ---- 489.50 -8.20 497.70 2625 ---- ---- ---- ---- 510.10 -8.30 518.40 2650 ---- ---- ---- ---- 530.80 -8.40 539.20 2675 ---- ---- ---- ---- 551.80 -8.50 560.30 2700 ---- ---- ---- ---- 572.90 -8.60 581.50 2725 ---- ---- ---- ---- 594.10 -8.80 602.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.70 -.20 5.90 1100 ---- ---- ---- ---- 6.40 -.30 6.70 1125 ---- ---- ---- ---- 7.20 -.30 7.50 1150 ---- ---- ---- ---- 8.10 -.30 8.40 1175 ---- ---- ---- ---- 9.00 -.40 9.40 1200 ---- ---- ---- ---- 10.10 -.30 10.40 1225 ---- ---- ---- ---- 11.20 -.40 11.60 1250 ---- ---- ---- ---- 12.40 -.40 12.80 1270 ---- ---- ---- ---- 13.40 -.50 13.90 1275 ---- ---- ---- ---- 13.70 -.50 14.20 1280 ---- ---- ---- ---- 13.90 -.60 14.50 1290 ---- ---- ---- ---- 14.50 -.50 15.00 1300 ---- ---- ---- ---- 15.10 -.50 15.60 1310 ---- ---- ---- ---- 15.60 -.60 16.20 1320 ---- ---- ---- ---- 16.30 -.60 16.90 1325 ---- ---- ---- ---- 16.60 -.60 17.20 1330 ---- ---- ---- ---- 16.90 -.60 17.50 1340 ---- ---- ---- ---- 17.50 -.70 18.20 1350 ---- ---- ---- ---- 18.20 -.60 18.80 1360 ---- ---- ---- ---- 18.80 -.70 19.50 1370 ---- ---- ---- ---- 19.50 -.80 20.30 1375 ---- ---- ---- ---- 19.90 -.70 20.60 1380 ---- ---- ---- ---- 20.30 -.70 21.00 1385 ---- ---- ---- ---- 20.60 -.80 21.40 1390 ---- ---- ---- ---- 21.00 -.80 21.80 1395 ---- ---- ---- ---- 21.40 -.70 22.10 1400 ---- ---- ---- ---- 21.70 -.80 22.50 1405 ---- ---- ---- ---- 22.10 -.80 22.90 1410 ---- ---- ---- ---- 22.50 -.80 23.30 1415 ---- ---- ---- ---- 22.90 -.80 23.70 1420 ---- ---- ---- ---- 23.30 -.80 24.10 1425 ---- ---- ---- ---- 23.70 -.90 24.60 1430 ---- ---- ---- ---- 24.10 -.90 25.00 1435 ---- ---- ---- ---- 24.50 -.90 25.40 1440 ---- ---- ---- ---- 25.00 -.90 25.90 1445 ---- ---- ---- ---- 25.40 -.90 26.30 1450 ---- ---- ---- ---- 25.80 -.90 26.70 1455 ---- ---- ---- ---- 26.20 -1.00 27.20 1460 ---- ---- ---- ---- 26.70 -.90 27.60 1465 ---- ---- ---- ---- 27.10 -1.00 28.10 1470 ---- ---- ---- ---- 27.60 -1.00 28.60 1475 ---- ---- ---- ---- 28.10 -.90 29.00 1480 ---- ---- ---- ---- 28.50 -1.00 29.50 1485 ---- ---- ---- ---- 29.00 -1.00 30.00 1490 ---- ---- ---- ---- 29.50 -1.00 30.50 1495 ---- ---- ---- ---- 29.90 -1.10 31.00 1500 ---- ---- ---- ---- 30.40 -1.10 31.50 1505 ---- ---- ---- ---- 30.90 -1.10 32.00 1510 ---- ---- ---- ---- 31.40 -1.10 32.50 1515 ---- ---- ---- ---- 31.90 -1.20 33.10 1520 ---- ---- ---- ---- 32.40 -1.20 33.60 1525 ---- ---- ---- ---- 33.00 -1.10 34.10 1530 ---- ---- ---- ---- 33.50 -1.20 34.70 1535 ---- ---- ---- ---- 34.00 -1.20 35.20 1540 ---- ---- ---- ---- 34.60 -1.20 35.80 1545 ---- ---- ---- ---- 35.10 -1.20 36.30 1550 ---- ---- ---- ---- 35.60 -1.30 36.90 1555 ---- ---- ---- ---- 36.20 -1.30 37.50 1560 ---- ---- ---- ---- 36.80 -1.20 38.00 1565 ---- ---- ---- ---- 37.30 -1.30 38.60 1570 ---- ---- ---- ---- 37.90 -1.30 39.20 1575 ---- ---- ---- ---- 38.50 -1.30 39.80 1580 ---- ---- ---- ---- 39.10 -1.30 40.40 1585 ---- ---- ---- ---- 39.60 -1.40 41.00 1590 ---- ---- ---- ---- 40.20 -1.40 41.60 1595 ---- ---- ---- ---- 40.80 -1.40 42.20 1600 ---- ---- ---- ---- 41.50 -1.40 42.90 1605 ---- ---- ---- ---- 42.10 -1.40 43.50 1610 ---- ---- ---- ---- 42.70 -1.40 44.10 1615 ---- ---- ---- ---- 43.30 -1.50 44.80 1620 ---- ---- ---- ---- 43.90 -1.50 45.40 1625 ---- ---- ---- ---- 44.60 -1.50 46.10 1630 ---- ---- ---- ---- 45.20 -1.50 46.70 1635 ---- ---- ---- ---- 45.90 -1.50 47.40 1640 ---- ---- ---- ---- 46.50 -1.60 48.10 1645 ---- ---- ---- ---- 47.20 -1.60 48.80 1650 ---- ---- ---- ---- 47.80 -1.60 49.40 1655 ---- ---- ---- ---- 48.50 -1.60 50.10 1660 ---- ---- ---- ---- 49.20 -1.60 50.80 1665 ---- ---- ---- ---- 49.80 -1.70 51.50 1670 ---- ---- ---- ---- 50.50 -1.70 52.20 1675 ---- ---- ---- ---- 51.20 -1.70 52.90 1680 ---- ---- ---- ---- 51.90 -1.70 53.60 1685 ---- ---- ---- ---- 52.60 -1.80 54.40 1690 ---- ---- ---- ---- 53.30 -1.80 55.10 1695 ---- ---- ---- ---- 54.00 -1.80 55.80 1700 ---- ---- ---- ---- 54.70 -1.80 56.50 1705 ---- ---- ---- ---- 55.40 -1.90 57.30 1710 ---- ---- ---- ---- 56.10 -1.90 58.00 1715 ---- ---- ---- ---- 56.80 -1.90 58.70 1720 ---- ---- ---- ---- 57.60 -1.90 59.50 1725 ---- ---- ---- ---- 58.30 -1.90 60.20 1730 ---- ---- ---- ---- 59.00 -2.00 61.00 1735 ---- ---- ---- ---- 59.80 -1.90 61.70 1740 ---- ---- ---- ---- 60.50 -2.00 62.50 1745 ---- ---- ---- ---- 61.20 -2.10 63.30 1750 ---- ---- ---- ---- 62.00 -2.00 64.00 1755 ---- ---- ---- ---- 62.70 -2.10 64.80 1760 ---- ---- ---- ---- 63.50 -2.10 65.60 1765 ---- ---- ---- ---- 64.30 -2.10 66.40 1770 ---- ---- ---- ---- 65.00 -2.20 67.20 1775 ---- ---- ---- ---- 65.80 -2.20 68.00 1780 ---- ---- ---- ---- 66.60 -2.20 68.80 1785 ---- ---- ---- ---- 67.40 -2.20 69.60 1790 ---- ---- ---- ---- 68.20 -2.20 70.40 1795 ---- ---- ---- ---- 69.00 -2.30 71.30 1800 ---- ---- ---- ---- 69.80 -2.30 72.10 1805 ---- ---- ---- ---- 70.60 -2.40 73.00 1810 ---- ---- ---- ---- 71.50 -2.30 73.80 1815 ---- ---- ---- ---- 72.30 -2.40 74.70 1820 ---- ---- ---- ---- 73.20 -2.40 75.60 1825 ---- ---- ---- ---- 74.10 -2.40 76.50 1830 ---- ---- ---- ---- 75.00 -2.40 77.40 1835 ---- ---- ---- ---- 75.90 -2.40 78.30 1840 ---- ---- ---- ---- 76.80 -2.50 79.30 1845 ---- ---- ---- ---- 77.70 -2.50 80.20 1850 ---- ---- ---- ---- 78.60 -2.60 81.20 1855 ---- ---- ---- ---- 79.60 -2.60 82.20 1860 ---- ---- ---- ---- 80.60 -2.60 83.20 1865 ---- ---- ---- ---- 81.60 -2.60 84.20 1870 ---- ---- ---- ---- 82.60 -2.70 85.30 1875 ---- ---- ---- ---- 83.60 -2.70 86.30 1880 ---- ---- ---- ---- 84.70 -2.70 87.40 1885 ---- ---- ---- ---- 85.70 -2.80 88.50 1890 ---- ---- ---- ---- 86.80 -2.80 89.60 1895 ---- ---- ---- ---- 87.90 -2.90 90.80 1900 ---- ---- ---- ---- 89.10 -2.90 92.00 1905 ---- ---- ---- ---- 90.20 -3.00 93.20 1910 ---- ---- ---- ---- 91.40 -3.00 94.40 1915 ---- ---- ---- ---- 92.60 -3.00 95.60 1920 ---- ---- ---- ---- 93.90 -3.00 96.90 1925 ---- ---- ---- ---- 95.10 -3.10 98.20 1930 ---- ---- ---- ---- 96.40 -3.10 99.50 1935 ---- ---- ---- ---- 97.70 -3.20 100.90 1940 ---- ---- ---- ---- 99.10 -3.10 102.20 1945 ---- ---- ---- ---- 100.50 -3.10 103.60 1950 ---- ---- ---- ---- 101.90 -3.20 105.10 1955 ---- ---- ---- ---- 103.30 -3.30 106.60 1960 ---- ---- ---- ---- 104.80 -3.30 108.10 1965 ---- ---- ---- ---- 106.30 -3.30 109.60 1970 ---- ---- ---- ---- 107.80 -3.40 111.20 1975 ---- ---- ---- ---- 109.30 -3.40 112.70 1980 ---- ---- ---- ---- 110.90 -3.50 114.40 1985 ---- ---- ---- ---- 112.60 -3.40 116.00 1990 ---- ---- ---- ---- 114.20 -3.50 117.70 1995 ---- ---- ---- ---- 115.90 -3.50 119.40 2000 ---- ---- ---- ---- 117.60 -3.60 121.20 2005 ---- ---- ---- ---- 119.30 -3.70 123.00 2010 ---- ---- ---- ---- 121.10 -3.70 124.80 2015 ---- ---- ---- ---- 122.90 -3.70 126.60 2020 ---- ---- ---- ---- 124.80 -3.70 128.50 2025 ---- ---- ---- ---- 126.60 -3.80 130.40 2030 ---- ---- ---- ---- 128.50 -3.80 132.30 2035 ---- ---- ---- ---- 130.50 -3.80 134.30 2040 ---- ---- ---- ---- 132.40 -3.90 136.30 2045 ---- ---- ---- ---- 134.40 -4.00 138.40 2050 ---- ---- ---- ---- 136.50 -3.90 140.40 2055 ---- ---- ---- ---- 138.50 -4.00 142.50 2060 ---- ---- ---- ---- 140.60 -4.10 144.70 2065 ---- ---- ---- ---- 142.80 -4.00 146.80 2070 ---- ---- ---- ---- 144.90 -4.10 149.00 2075 ---- ---- ---- ---- 147.10 -4.20 151.30 2080 ---- ---- ---- ---- 149.30 -4.30 153.60 2085 ---- ---- ---- ---- 151.60 -4.30 155.90 2090 ---- ---- ---- ---- 153.90 -4.30 158.20 2095 ---- ---- ---- ---- 156.20 -4.40 160.60 2100 ---- ---- ---- ---- 158.60 -4.40 163.00 2105 ---- ---- ---- ---- 161.00 -4.40 165.40 2110 ---- ---- ---- ---- 163.40 -4.50 167.90 2115 ---- ---- ---- ---- 165.90 -4.50 170.40 2120 ---- ---- ---- ---- 168.40 -4.50 172.90 2125 ---- ---- ---- ---- 170.90 -4.60 175.50 2130 ---- ---- ---- ---- 173.40 -4.70 178.10 2135 ---- ---- ---- ---- 176.00 -4.70 180.70 2140 ---- ---- ---- ---- 178.70 -4.60 183.30 2145 ---- ---- ---- ---- 181.30 -4.70 186.00 2150 ---- ---- ---- ---- 184.00 -4.80 188.80 2155 ---- ---- ---- ---- 186.70 -4.80 191.50 2160 ---- ---- ---- ---- 189.40 -4.90 194.30 2165 ---- ---- ---- ---- 192.20 -4.90 197.10 2170 ---- ---- ---- ---- 195.00 -4.90 199.90 2175 ---- ---- ---- ---- 197.80 -5.00 202.80 2180 ---- ---- ---- ---- 200.70 -5.00 205.70 2185 ---- ---- ---- ---- 203.50 -5.10 208.60 2190 ---- ---- ---- ---- 206.40 -5.10 211.50 2195 ---- ---- ---- ---- 209.40 -5.10 214.50 2200 ---- ---- ---- ---- 212.30 -5.20 217.50 2205 ---- ---- ---- ---- 215.30 -5.20 220.50 2210 ---- ---- ---- ---- 218.30 -5.30 223.60 2215 ---- ---- ---- ---- 221.40 -5.20 226.60 2220 ---- ---- ---- ---- 224.40 -5.30 229.70 2225 ---- ---- ---- ---- 227.50 -5.30 232.80 2230 ---- ---- ---- ---- 230.60 -5.40 236.00 2235 ---- ---- ---- ---- 233.70 -5.40 239.10 2240 ---- ---- ---- ---- 236.80 -5.50 242.30 2245 ---- ---- ---- ---- 240.00 -5.50 245.50 2250 ---- ---- ---- ---- 243.20 -5.50 248.70 2255 ---- ---- ---- ---- 246.40 -5.50 251.90 2260 ---- ---- ---- ---- 249.60 -5.60 255.20 2265 ---- ---- ---- ---- 252.80 -5.70 258.50 2270 ---- ---- ---- ---- 256.10 -5.70 261.80 2275 ---- ---- ---- ---- 259.40 -5.70 265.10 2280 ---- ---- ---- ---- 262.70 -5.70 268.40 2285 ---- ---- ---- ---- 266.00 -5.70 271.70 2290 ---- ---- ---- ---- 269.30 -5.80 275.10 2295 ---- ---- ---- ---- 272.60 -5.90 278.50 2300 ---- ---- ---- ---- 276.00 -5.80 281.80 2305 ---- ---- ---- ---- 279.30 -5.90 285.20 2310 ---- ---- ---- ---- 282.70 -6.00 288.70 2315 ---- ---- ---- ---- 286.10 -6.00 292.10 2320 ---- ---- ---- ---- 289.50 -6.00 295.50 2325 ---- ---- ---- ---- 292.90 -6.10 299.00 2330 ---- ---- ---- ---- 296.30 -6.10 302.40 2335 ---- ---- ---- ---- 299.80 -6.10 305.90 2340 ---- ---- ---- ---- 303.20 -6.20 309.40 2345 ---- ---- ---- ---- 306.70 -6.10 312.80 2350 ---- ---- ---- ---- 310.10 -6.20 316.30 2355 ---- ---- ---- ---- 313.60 -6.20 319.80 2360 ---- ---- ---- ---- 317.10 -6.30 323.40 2365 ---- ---- ---- ---- 320.60 -6.30 326.90 2370 ---- ---- ---- ---- 324.10 -6.30 330.40 2375 ---- ---- ---- ---- 327.60 -6.40 334.00 2380 ---- ---- ---- ---- 331.10 -6.40 337.50 2385 ---- ---- ---- ---- 334.70 -6.40 341.10 2390 ---- ---- ---- ---- 338.20 -6.50 344.70 2395 ---- ---- ---- ---- 341.80 -6.50 348.30 2400 ---- ---- ---- ---- 345.30 -6.60 351.90 2405 ---- ---- ---- ---- 348.90 -6.60 355.50 2410 ---- ---- ---- ---- 352.50 -6.60 359.10 2415 ---- ---- ---- ---- 356.10 -6.60 362.70 2420 ---- ---- ---- ---- 359.70 -6.60 366.30 2425 ---- ---- ---- ---- 363.30 -6.70 370.00 2430 ---- ---- ---- ---- 367.00 -6.70 373.70 2435 ---- ---- ---- ---- 370.60 -6.70 377.30 2440 ---- ---- ---- ---- 374.20 -6.80 381.00 2445 ---- ---- ---- ---- 377.90 -6.80 384.70 2450 ---- ---- ---- ---- 381.60 -6.80 388.40 2455 ---- ---- ---- ---- 385.20 -6.90 392.10 2460 ---- ---- ---- ---- 388.90 -6.90 395.80 2470 ---- ---- ---- ---- 396.30 -7.00 403.30 2475 ---- ---- ---- ---- 400.10 -6.90 407.00 2480 ---- ---- ---- ---- 403.80 -7.00 410.80 2490 ---- ---- ---- ---- 411.30 -7.00 418.30 2500 ---- ---- ---- ---- 418.80 -7.10 425.90 2510 ---- ---- ---- ---- 426.40 -7.10 433.50 2520 ---- ---- ---- ---- 434.00 -7.20 441.20 2525 ---- ---- ---- ---- 437.80 -7.20 445.00 2530 ---- ---- ---- ---- 441.70 -7.20 448.90 2540 ---- ---- ---- ---- 449.30 -7.30 456.60 2550 ---- ---- ---- ---- 457.10 -7.30 464.40 2560 ---- ---- ---- ---- 464.80 -7.40 472.20 2575 ---- ---- ---- ---- 476.60 -7.40 484.00 2600 ---- ---- ---- ---- 496.30 -7.50 503.80 2625 ---- ---- ---- ---- 516.20 -7.70 523.90 2650 ---- ---- ---- ---- 536.30 -7.80 544.10 2675 ---- ---- ---- ---- 556.60 -7.90 564.50 2700 ---- ---- ---- ---- 577.10 -8.00 585.10 2725 ---- ---- ---- ---- 597.70 -8.10 605.80 2750 ---- ---- ---- ---- 618.50 -8.30 626.80 3500 ---- ---- ---- ---- 1294.80 -10.10 1304.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.40 -.80 25.20 1350 ---- ---- ---- ---- 26.50 -.80 27.30 1375 ---- ---- ---- ---- 28.60 -.90 29.50 1400 ---- ---- ---- ---- 30.90 -1.00 31.90 1425 ---- ---- ---- ---- 33.40 -1.00 34.40 1450 ---- ---- ---- ---- 35.90 -1.10 37.00 1475 ---- ---- ---- ---- 38.60 -1.20 39.80 1500 ---- ---- ---- ---- 41.40 -1.30 42.70 1520 ---- ---- ---- ---- 43.80 -1.30 45.10 1525 ---- ---- ---- ---- 44.40 -1.30 45.70 1530 ---- ---- ---- ---- 45.00 -1.40 46.40 1540 ---- ---- ---- ---- 46.30 -1.30 47.60 1550 ---- ---- ---- ---- 47.50 -1.40 48.90 1560 ---- ---- ---- ---- 48.80 -1.50 50.30 1570 ---- ---- ---- ---- 50.20 -1.40 51.60 1575 ---- ---- ---- ---- 50.80 -1.50 52.30 1580 ---- ---- ---- ---- 51.50 -1.50 53.00 1590 ---- ---- ---- ---- 52.90 -1.50 54.40 1600 ---- ---- ---- ---- 54.20 -1.60 55.80 1610 ---- ---- ---- ---- 55.70 -1.60 57.30 1615 ---- ---- ---- ---- 56.40 -1.60 58.00 1620 ---- ---- ---- ---- 57.10 -1.60 58.70 1625 ---- ---- ---- ---- 57.80 -1.70 59.50 1630 ---- ---- ---- ---- 58.50 -1.70 60.20 1635 ---- ---- ---- ---- 59.30 -1.70 61.00 1640 ---- ---- ---- ---- 60.00 -1.70 61.70 1645 ---- ---- ---- ---- 60.70 -1.80 62.50 1650 ---- ---- ---- ---- 61.50 -1.70 63.20 1655 ---- ---- ---- ---- 62.20 -1.80 64.00 1660 ---- ---- ---- ---- 63.00 -1.80 64.80 1665 ---- ---- ---- ---- 63.80 -1.80 65.60 1670 ---- ---- ---- ---- 64.50 -1.90 66.40 1675 ---- ---- ---- ---- 65.30 -1.80 67.10 1680 ---- ---- ---- ---- 66.10 -1.80 67.90 1685 ---- ---- ---- ---- 66.80 -1.90 68.70 1690 ---- ---- ---- ---- 67.60 -1.90 69.50 1695 ---- ---- ---- ---- 68.40 -1.90 70.30 1700 ---- ---- ---- ---- 69.20 -2.00 71.20 1705 ---- ---- ---- ---- 70.00 -2.00 72.00 1710 ---- ---- ---- ---- 70.80 -2.00 72.80 1715 ---- ---- ---- ---- 71.60 -2.00 73.60 1720 ---- ---- ---- ---- 72.40 -2.00 74.40 1725 ---- ---- ---- ---- 73.20 -2.00 75.20 1730 ---- ---- ---- ---- 74.00 -2.10 76.10 1735 ---- ---- ---- ---- 74.80 -2.10 76.90 1740 ---- ---- ---- ---- 75.60 -2.10 77.70 1745 ---- ---- ---- ---- 76.40 -2.20 78.60 1750 ---- ---- ---- ---- 77.20 -2.20 79.40 1755 ---- ---- ---- ---- 78.10 -2.20 80.30 1760 ---- ---- ---- ---- 78.90 -2.20 81.10 1765 ---- ---- ---- ---- 79.70 -2.30 82.00 1770 ---- ---- ---- ---- 80.50 -2.30 82.80 1775 ---- ---- ---- ---- 81.40 -2.30 83.70 1780 ---- ---- ---- ---- 82.20 -2.30 84.50 1785 ---- ---- ---- ---- 83.10 -2.30 85.40 1790 ---- ---- ---- ---- 83.90 -2.40 86.30 1795 ---- ---- ---- ---- 84.80 -2.40 87.20 1800 ---- ---- ---- ---- 85.70 -2.40 88.10 1805 ---- ---- ---- ---- 86.50 -2.50 89.00 1810 ---- ---- ---- ---- 87.40 -2.50 89.90 1815 ---- ---- ---- ---- 88.30 -2.50 90.80 1820 ---- ---- ---- ---- 89.20 -2.50 91.70 1825 ---- ---- ---- ---- 90.10 -2.50 92.60 1830 ---- ---- ---- ---- 91.00 -2.60 93.60 1835 ---- ---- ---- ---- 92.00 -2.60 94.60 1840 ---- ---- ---- ---- 92.90 -2.60 95.50 1845 ---- ---- ---- ---- 93.90 -2.60 96.50 1850 ---- ---- ---- ---- 94.90 -2.60 97.50 1855 ---- ---- ---- ---- 95.80 -2.70 98.50 1860 ---- ---- ---- ---- 96.80 -2.80 99.60 1865 ---- ---- ---- ---- 97.90 -2.70 100.60 1870 ---- ---- ---- ---- 98.90 -2.80 101.70 1875 ---- ---- ---- ---- 99.90 -2.80 102.70 1880 ---- ---- ---- ---- 101.00 -2.80 103.80 1885 ---- ---- ---- ---- 102.10 -2.80 104.90 1890 ---- ---- ---- ---- 103.20 -2.90 106.10 1895 ---- ---- ---- ---- 104.30 -2.90 107.20 1900 ---- ---- ---- ---- 105.50 -2.90 108.40 1905 ---- ---- ---- ---- 106.60 -3.00 109.60 1910 ---- ---- ---- ---- 107.80 -3.00 110.80 1915 ---- ---- ---- ---- 109.10 -3.00 112.10 1920 ---- ---- ---- ---- 110.30 -3.00 113.30 1925 ---- ---- ---- ---- 111.60 -3.00 114.60 1930 ---- ---- ---- ---- 112.80 -3.10 115.90 1935 ---- ---- ---- ---- 114.20 -3.10 117.30 1940 ---- ---- ---- ---- 115.50 -3.20 118.70 1945 ---- ---- ---- ---- 116.90 -3.20 120.10 1950 ---- ---- ---- ---- 118.30 -3.20 121.50 1955 ---- ---- ---- ---- 119.70 -3.30 123.00 1960 ---- ---- ---- ---- 121.20 -3.30 124.50 1965 ---- ---- ---- ---- 122.70 -3.30 126.00 1970 ---- ---- ---- ---- 124.20 -3.30 127.50 1975 ---- ---- ---- ---- 125.70 -3.40 129.10 1980 ---- ---- ---- ---- 127.30 -3.40 130.70 1985 ---- ---- ---- ---- 128.90 -3.50 132.40 1990 ---- ---- ---- ---- 130.60 -3.50 134.10 1995 ---- ---- ---- ---- 132.20 -3.60 135.80 2000 ---- ---- ---- ---- 133.90 -3.60 137.50 2005 ---- ---- ---- ---- 135.70 -3.60 139.30 2010 ---- ---- ---- ---- 137.40 -3.70 141.10 2015 ---- ---- ---- ---- 139.20 -3.70 142.90 2020 ---- ---- ---- ---- 141.10 -3.70 144.80 2025 ---- ---- ---- ---- 142.90 -3.80 146.70 2030 ---- ---- ---- ---- 144.80 -3.80 148.60 2035 ---- ---- ---- ---- 146.80 -3.80 150.60 2040 ---- ---- ---- ---- 148.70 -3.80 152.50 2045 ---- ---- ---- ---- 150.70 -3.90 154.60 2050 ---- ---- ---- ---- 152.70 -3.90 156.60 2055 ---- ---- ---- ---- 154.80 -3.90 158.70 2060 ---- ---- ---- ---- 156.90 -3.90 160.80 2065 ---- ---- ---- ---- 159.00 -4.00 163.00 2070 ---- ---- ---- ---- 161.10 -4.10 165.20 2075 ---- ---- ---- ---- 163.30 -4.10 167.40 2080 ---- ---- ---- ---- 165.50 -4.10 169.60 2085 ---- ---- ---- ---- 167.80 -4.10 171.90 2090 ---- ---- ---- ---- 170.10 -4.10 174.20 2095 ---- ---- ---- ---- 172.40 -4.20 176.60 2100 ---- ---- ---- ---- 174.70 -4.30 179.00 2105 ---- ---- ---- ---- 177.10 -4.30 181.40 2110 ---- ---- ---- ---- 179.50 -4.30 183.80 2115 ---- ---- ---- ---- 181.90 -4.40 186.30 2120 ---- ---- ---- ---- 184.40 -4.40 188.80 2125 ---- ---- ---- ---- 186.90 -4.40 191.30 2130 ---- ---- ---- ---- 189.40 -4.50 193.90 2135 ---- ---- ---- ---- 192.00 -4.50 196.50 2140 ---- ---- ---- ---- 194.60 -4.50 199.10 2145 ---- ---- ---- ---- 197.20 -4.60 201.80 2150 ---- ---- ---- ---- 199.90 -4.60 204.50 2155 ---- ---- ---- ---- 202.50 -4.70 207.20 2160 ---- ---- ---- ---- 205.30 -4.60 209.90 2165 ---- ---- ---- ---- 208.00 -4.70 212.70 2170 ---- ---- ---- ---- 210.80 -4.70 215.50 2175 ---- ---- ---- ---- 213.60 -4.80 218.40 2180 ---- ---- ---- ---- 216.40 -4.80 221.20 2185 ---- ---- ---- ---- 219.30 -4.80 224.10 2190 ---- ---- ---- ---- 222.20 -4.80 227.00 2195 ---- ---- ---- ---- 225.10 -4.90 230.00 2200 ---- ---- ---- ---- 228.00 -5.00 233.00 2205 ---- ---- ---- ---- 231.00 -5.00 236.00 2210 ---- ---- ---- ---- 234.00 -5.00 239.00 2215 ---- ---- ---- ---- 237.00 -5.00 242.00 2220 ---- ---- ---- ---- 240.00 -5.10 245.10 2225 ---- ---- ---- ---- 243.10 -5.10 248.20 2230 ---- ---- ---- ---- 246.20 -5.10 251.30 2235 ---- ---- ---- ---- 249.30 -5.20 254.50 2240 ---- ---- ---- ---- 252.40 -5.30 257.70 2245 ---- ---- ---- ---- 255.60 -5.20 260.80 2250 ---- ---- ---- ---- 258.80 -5.30 264.10 2255 ---- ---- ---- ---- 262.00 -5.30 267.30 2260 ---- ---- ---- ---- 265.20 -5.40 270.60 2265 ---- ---- ---- ---- 268.50 -5.30 273.80 2270 ---- ---- ---- ---- 271.70 -5.40 277.10 2275 ---- ---- ---- ---- 275.00 -5.50 280.50 2280 ---- ---- ---- ---- 278.30 -5.50 283.80 2285 ---- ---- ---- ---- 281.60 -5.50 287.10 2290 ---- ---- ---- ---- 285.00 -5.50 290.50 2295 ---- ---- ---- ---- 288.30 -5.60 293.90 2300 ---- ---- ---- ---- 291.70 -5.60 297.30 2305 ---- ---- ---- ---- 295.10 -5.60 300.70 2310 ---- ---- ---- ---- 298.50 -5.70 304.20 2315 ---- ---- ---- ---- 302.00 -5.60 307.60 2320 ---- ---- ---- ---- 305.40 -5.70 311.10 2325 ---- ---- ---- ---- 308.90 -5.70 314.60 2330 ---- ---- ---- ---- 312.30 -5.80 318.10 2335 ---- ---- ---- ---- 315.80 -5.80 321.60 2340 ---- ---- ---- ---- 319.30 -5.90 325.20 2345 ---- ---- ---- ---- 322.80 -5.90 328.70 2350 ---- ---- ---- ---- 326.40 -5.90 332.30 2355 ---- ---- ---- ---- 329.90 -5.90 335.80 2360 ---- ---- ---- ---- 333.50 -5.90 339.40 2365 ---- ---- ---- ---- 337.00 -6.00 343.00 2370 ---- ---- ---- ---- 340.60 -6.00 346.60 2375 ---- ---- ---- ---- 344.20 -6.00 350.20 2380 ---- ---- ---- ---- 347.80 -6.10 353.90 2385 ---- ---- ---- ---- 351.40 -6.10 357.50 2390 ---- ---- ---- ---- 355.00 -6.10 361.10 2395 ---- ---- ---- ---- 358.70 -6.10 364.80 2400 ---- ---- ---- ---- 362.30 -6.20 368.50 2405 ---- ---- ---- ---- 366.00 -6.20 372.20 2410 ---- ---- ---- ---- 369.70 -6.20 375.90 2415 ---- ---- ---- ---- 373.30 -6.30 379.60 2420 ---- ---- ---- ---- 377.00 -6.30 383.30 2425 ---- ---- ---- ---- 380.70 -6.30 387.00 2430 ---- ---- ---- ---- 384.50 -6.30 390.80 2435 ---- ---- ---- ---- 388.20 -6.30 394.50 2440 ---- ---- ---- ---- 391.90 -6.40 398.30 2445 ---- ---- ---- ---- 395.70 -6.40 402.10 2450 ---- ---- ---- ---- 399.40 -6.40 405.80 2455 ---- ---- ---- ---- 403.20 -6.40 409.60 2460 ---- ---- ---- ---- 407.00 -6.40 413.40 2465 ---- ---- ---- ---- 410.80 -6.40 417.20 2470 ---- ---- ---- ---- 414.60 -6.50 421.10 2475 ---- ---- ---- ---- 418.40 -6.50 424.90 2480 ---- ---- ---- ---- 422.20 -6.50 428.70 2490 ---- ---- ---- ---- 429.90 -6.60 436.50 2500 ---- ---- ---- ---- 437.60 -6.60 444.20 2510 ---- ---- ---- ---- 445.30 -6.70 452.00 2520 ---- ---- ---- ---- 453.10 -6.70 459.80 2525 ---- ---- ---- ---- 457.00 -6.70 463.70 2530 ---- ---- ---- ---- 460.90 -6.80 467.70 2540 ---- ---- ---- ---- 468.80 -6.80 475.60 2550 ---- ---- ---- ---- 476.60 -6.90 483.50 2560 ---- ---- ---- ---- 484.60 -6.90 491.50 2570 ---- ---- ---- ---- 492.50 -7.00 499.50 2575 ---- ---- ---- ---- 496.50 -7.00 503.50 2600 ---- ---- ---- ---- 516.60 -7.10 523.70 2625 ---- ---- ---- ---- 536.90 -7.10 544.00 2650 ---- ---- ---- ---- 557.30 -7.30 564.60 2675 ---- ---- ---- ---- 578.00 -7.30 585.30 2700 ---- ---- ---- ---- 598.80 -7.40 606.20 2725 ---- ---- ---- ---- 619.70 -7.60 627.30 2750 ---- ---- ---- ---- 640.90 -7.60 648.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 40.70 -1.00 41.70 1375 ---- ---- ---- ---- 43.10 -1.00 44.10 1400 ---- ---- ---- ---- 45.50 -1.10 46.60 1425 ---- ---- ---- ---- 48.00 -1.20 49.20 1450 ---- ---- ---- ---- 50.60 -1.20 51.80 1475 ---- ---- ---- ---- 53.30 -1.30 54.60 1500 ---- ---- ---- ---- 56.10 -1.30 57.40 1525 ---- ---- ---- ---- 58.90 -1.50 60.40 1530 ---- ---- ---- ---- 59.50 -1.50 61.00 1540 ---- ---- ---- ---- 60.70 -1.50 62.20 1550 ---- ---- ---- ---- 61.90 -1.50 63.40 1560 ---- ---- ---- ---- 63.10 -1.60 64.70 1570 ---- ---- ---- ---- 64.40 -1.50 65.90 1575 ---- ---- ---- ---- 65.00 -1.60 66.60 1580 ---- ---- ---- ---- 65.60 -1.60 67.20 1590 ---- ---- ---- ---- 66.90 -1.60 68.50 1600 ---- ---- ---- ---- 68.20 -1.60 69.80 1610 ---- ---- ---- ---- 69.50 -1.70 71.20 1620 ---- ---- ---- ---- 70.80 -1.70 72.50 1625 ---- ---- ---- ---- 71.50 -1.70 73.20 1630 ---- ---- ---- ---- 72.10 -1.80 73.90 1635 ---- ---- ---- ---- 72.80 -1.80 74.60 1640 ---- ---- ---- ---- 73.50 -1.80 75.30 1645 ---- ---- ---- ---- 74.20 -1.80 76.00 1650 ---- ---- ---- ---- 74.90 -1.80 76.70 1655 ---- ---- ---- ---- 75.60 -1.80 77.40 1660 ---- ---- ---- ---- 76.30 -1.80 78.10 1665 ---- ---- ---- ---- 77.00 -1.90 78.90 1670 ---- ---- ---- ---- 77.70 -1.90 79.60 1675 ---- ---- ---- ---- 78.40 -1.90 80.30 1680 ---- ---- ---- ---- 79.10 -1.90 81.00 1685 ---- ---- ---- ---- 79.80 -2.00 81.80 1690 ---- ---- ---- ---- 80.60 -1.90 82.50 1695 ---- ---- ---- ---- 81.30 -2.00 83.30 1700 ---- ---- ---- ---- 82.00 -2.00 84.00 1705 ---- ---- ---- ---- 82.80 -2.00 84.80 1710 ---- ---- ---- ---- 83.50 -2.10 85.60 1715 ---- ---- ---- ---- 84.30 -2.00 86.30 1720 ---- ---- ---- ---- 85.00 -2.10 87.10 1725 ---- ---- ---- ---- 85.80 -2.10 87.90 1730 ---- ---- ---- ---- 86.60 -2.10 88.70 1735 ---- ---- ---- ---- 87.30 -2.20 89.50 1740 ---- ---- ---- ---- 88.10 -2.20 90.30 1745 ---- ---- ---- ---- 88.90 -2.20 91.10 1750 ---- ---- ---- ---- 89.70 -2.20 91.90 1755 ---- ---- ---- ---- 90.50 -2.20 92.70 1760 ---- ---- ---- ---- 91.30 -2.20 93.50 1765 ---- ---- ---- ---- 92.10 -2.20 94.30 1770 ---- ---- ---- ---- 92.90 -2.30 95.20 1775 ---- ---- ---- ---- 93.70 -2.30 96.00 1780 ---- ---- ---- ---- 94.50 -2.30 96.80 1785 ---- ---- ---- ---- 95.30 -2.40 97.70 1790 ---- ---- ---- ---- 96.20 -2.30 98.50 1795 ---- ---- ---- ---- 97.00 -2.40 99.40 1800 ---- ---- ---- ---- 97.90 -2.40 100.30 1805 ---- ---- ---- ---- 98.70 -2.40 101.10 1810 ---- ---- ---- ---- 99.60 -2.40 102.00 1815 ---- ---- ---- ---- 100.50 -2.40 102.90 1820 ---- ---- ---- ---- 101.30 -2.50 103.80 1825 ---- ---- ---- ---- 102.20 -2.60 104.80 1830 ---- ---- ---- ---- 103.10 -2.60 105.70 1835 ---- ---- ---- ---- 104.10 -2.50 106.60 1840 ---- ---- ---- ---- 105.00 -2.60 107.60 1845 ---- ---- ---- ---- 105.90 -2.60 108.50 1850 ---- ---- ---- ---- 106.90 -2.60 109.50 1855 ---- ---- ---- ---- 107.80 -2.70 110.50 1860 ---- ---- ---- ---- 108.80 -2.70 111.50 1865 ---- ---- ---- ---- 109.80 -2.70 112.50 1870 ---- ---- ---- ---- 110.80 -2.80 113.60 1875 ---- ---- ---- ---- 111.90 -2.70 114.60 1880 ---- ---- ---- ---- 112.90 -2.80 115.70 1885 ---- ---- ---- ---- 114.00 -2.80 116.80 1890 ---- ---- ---- ---- 115.00 -2.90 117.90 1895 ---- ---- ---- ---- 116.10 -2.90 119.00 1900 ---- ---- ---- ---- 117.30 -2.80 120.10 1905 ---- ---- ---- ---- 118.40 -2.90 121.30 1910 ---- ---- ---- ---- 119.50 -3.00 122.50 1915 ---- ---- ---- ---- 120.70 -3.00 123.70 1920 ---- ---- ---- ---- 121.90 -3.00 124.90 1925 ---- ---- ---- ---- 123.10 -3.10 126.20 1930 ---- ---- ---- ---- 124.40 -3.00 127.40 1935 ---- ---- ---- ---- 125.70 -3.00 128.70 1940 ---- ---- ---- ---- 126.90 -3.10 130.00 1945 ---- ---- ---- ---- 128.30 -3.10 131.40 1950 ---- ---- ---- ---- 129.60 -3.20 132.80 1955 ---- ---- ---- ---- 131.00 -3.20 134.20 1960 ---- ---- ---- ---- 132.40 -3.20 135.60 1965 ---- ---- ---- ---- 133.80 -3.20 137.00 1970 ---- ---- ---- ---- 135.30 -3.20 138.50 1975 ---- ---- ---- ---- 136.80 -3.20 140.00 1980 ---- ---- ---- ---- 138.30 -3.30 141.60 1985 ---- ---- ---- ---- 139.80 -3.40 143.20 1990 ---- ---- ---- ---- 141.40 -3.40 144.80 1995 ---- ---- ---- ---- 143.00 -3.40 146.40 2000 ---- ---- ---- ---- 144.60 -3.50 148.10 2005 ---- ---- ---- ---- 146.30 -3.50 149.80 2010 ---- ---- ---- ---- 148.00 -3.50 151.50 2015 ---- ---- ---- ---- 149.70 -3.60 153.30 2020 ---- ---- ---- ---- 151.50 -3.60 155.10 2025 ---- ---- ---- ---- 153.30 -3.60 156.90 2030 ---- ---- ---- ---- 155.10 -3.70 158.80 2035 ---- ---- ---- ---- 157.00 -3.60 160.60 2040 ---- ---- ---- ---- 158.90 -3.70 162.60 2045 ---- ---- ---- ---- 160.80 -3.70 164.50 2050 ---- ---- ---- ---- 162.80 -3.70 166.50 2055 ---- ---- ---- ---- 164.70 -3.80 168.50 2060 ---- ---- ---- ---- 166.80 -3.80 170.60 2065 ---- ---- ---- ---- 168.80 -3.90 172.70 2070 ---- ---- ---- ---- 170.90 -3.90 174.80 2075 ---- ---- ---- ---- 173.00 -3.90 176.90 2080 ---- ---- ---- ---- 175.20 -3.90 179.10 2085 ---- ---- ---- ---- 177.30 -4.00 181.30 2090 ---- ---- ---- ---- 179.50 -4.00 183.50 2095 ---- ---- ---- ---- 181.80 -4.00 185.80 2100 ---- ---- ---- ---- 184.10 -4.00 188.10 2105 ---- ---- ---- ---- 186.40 -4.10 190.50 2110 ---- ---- ---- ---- 188.70 -4.20 192.90 2115 ---- ---- ---- ---- 191.10 -4.20 195.30 2120 ---- ---- ---- ---- 193.50 -4.20 197.70 2125 ---- ---- ---- ---- 195.90 -4.30 200.20 2130 ---- ---- ---- ---- 198.40 -4.30 202.70 2135 ---- ---- ---- ---- 200.90 -4.30 205.20 2140 ---- ---- ---- ---- 203.40 -4.40 207.80 2145 ---- ---- ---- ---- 206.00 -4.40 210.40 2150 ---- ---- ---- ---- 208.60 -4.40 213.00 2155 ---- ---- ---- ---- 211.20 -4.50 215.70 2160 ---- ---- ---- ---- 213.90 -4.50 218.40 2165 ---- ---- ---- ---- 216.60 -4.50 221.10 2170 ---- ---- ---- ---- 219.30 -4.50 223.80 2175 ---- ---- ---- ---- 222.10 -4.50 226.60 2180 ---- ---- ---- ---- 224.90 -4.50 229.40 2185 ---- ---- ---- ---- 227.70 -4.60 232.30 2190 ---- ---- ---- ---- 230.50 -4.70 235.20 2195 ---- ---- ---- ---- 233.40 -4.70 238.10 2200 ---- ---- ---- ---- 236.30 -4.70 241.00 2205 ---- ---- ---- ---- 239.20 -4.80 244.00 2210 ---- ---- ---- ---- 242.20 -4.70 246.90 2215 ---- ---- ---- ---- 245.20 -4.80 250.00 2220 ---- ---- ---- ---- 248.20 -4.80 253.00 2225 ---- ---- ---- ---- 251.20 -4.90 256.10 2230 ---- ---- ---- ---- 254.30 -4.80 259.10 2235 ---- ---- ---- ---- 257.30 -5.00 262.30 2240 ---- ---- ---- ---- 260.40 -5.00 265.40 2245 ---- ---- ---- ---- 263.60 -4.90 268.50 2250 ---- ---- ---- ---- 266.70 -5.00 271.70 2255 ---- ---- ---- ---- 269.90 -5.00 274.90 2260 ---- ---- ---- ---- 273.10 -5.00 278.10 2265 ---- ---- ---- ---- 276.30 -5.10 281.40 2270 ---- ---- ---- ---- 279.50 -5.20 284.70 2275 ---- ---- ---- ---- 282.80 -5.10 287.90 2280 ---- ---- ---- ---- 286.10 -5.10 291.20 2285 ---- ---- ---- ---- 289.40 -5.20 294.60 2290 ---- ---- ---- ---- 292.70 -5.20 297.90 2295 ---- ---- ---- ---- 296.00 -5.30 301.30 2300 ---- ---- ---- ---- 299.40 -5.20 304.60 2305 ---- ---- ---- ---- 302.70 -5.30 308.00 2310 ---- ---- ---- ---- 306.10 -5.30 311.40 2315 ---- ---- ---- ---- 309.50 -5.40 314.90 2320 ---- ---- ---- ---- 312.90 -5.40 318.30 2325 ---- ---- ---- ---- 316.30 -5.40 321.70 2330 ---- ---- ---- ---- 319.80 -5.40 325.20 2335 ---- ---- ---- ---- 323.20 -5.50 328.70 2340 ---- ---- ---- ---- 326.70 -5.50 332.20 2345 ---- ---- ---- ---- 330.10 -5.60 335.70 2350 ---- ---- ---- ---- 333.60 -5.60 339.20 2355 ---- ---- ---- ---- 337.10 -5.60 342.70 2360 ---- ---- ---- ---- 340.60 -5.60 346.20 2365 ---- ---- ---- ---- 344.10 -5.70 349.80 2370 ---- ---- ---- ---- 347.70 -5.60 353.30 2375 ---- ---- ---- ---- 351.20 -5.70 356.90 2380 ---- ---- ---- ---- 354.70 -5.70 360.40 2385 ---- ---- ---- ---- 358.30 -5.70 364.00 2390 ---- ---- ---- ---- 361.80 -5.80 367.60 2395 ---- ---- ---- ---- 365.40 -5.80 371.20 2400 ---- ---- ---- ---- 369.00 -5.80 374.80 2405 ---- ---- ---- ---- 372.50 -5.90 378.40 2410 ---- ---- ---- ---- 376.10 -5.90 382.00 2415 ---- ---- ---- ---- 379.70 -5.90 385.60 2420 ---- ---- ---- ---- 383.30 -5.90 389.20 2425 ---- ---- ---- ---- 386.90 -6.00 392.90 2430 ---- ---- ---- ---- 390.60 -5.90 396.50 2435 ---- ---- ---- ---- 394.20 -6.00 400.20 2440 ---- ---- ---- ---- 397.80 -6.00 403.80 2445 ---- ---- ---- ---- 401.50 -6.00 407.50 2450 ---- ---- ---- ---- 405.10 -6.10 411.20 2455 ---- ---- ---- ---- 408.80 -6.10 414.90 2460 ---- ---- ---- ---- 412.50 -6.00 418.50 2465 ---- ---- ---- ---- 416.10 -6.10 422.20 2470 ---- ---- ---- ---- 419.80 -6.20 426.00 2475 ---- ---- ---- ---- 423.50 -6.20 429.70 2480 ---- ---- ---- ---- 427.20 -6.20 433.40 2485 ---- ---- ---- ---- 430.90 -6.20 437.10 2490 ---- ---- ---- ---- 434.70 -6.20 440.90 2495 ---- ---- ---- ---- 438.40 -6.20 444.60 2500 ---- ---- ---- ---- 442.10 -6.30 448.40 2510 ---- ---- ---- ---- 449.60 -6.30 455.90 2520 ---- ---- ---- ---- 457.20 -6.30 463.50 2525 ---- ---- ---- ---- 460.90 -6.40 467.30 2530 ---- ---- ---- ---- 464.70 -6.40 471.10 2540 ---- ---- ---- ---- 472.30 -6.50 478.80 2550 ---- ---- ---- ---- 480.00 -6.50 486.50 2560 ---- ---- ---- ---- 487.70 -6.50 494.20 2570 ---- ---- ---- ---- 495.40 -6.50 501.90 2575 ---- ---- ---- ---- 499.30 -6.50 505.80 2580 ---- ---- ---- ---- 503.10 -6.60 509.70 2590 ---- ---- ---- ---- 510.90 -6.60 517.50 2600 ---- ---- ---- ---- 518.70 -6.70 525.40 2625 ---- ---- ---- ---- 538.40 -6.80 545.20 2650 ---- ---- ---- ---- 558.20 -6.90 565.10 2675 ---- ---- ---- ---- 578.30 -6.90 585.20 2700 ---- ---- ---- ---- 598.50 -7.00 605.50 2725 ---- ---- ---- ---- 618.90 -7.10 626.00 2750 ---- ---- ---- ---- 639.40 -7.20 646.60 2775 ---- ---- ---- ---- 660.10 -7.30 667.40 2800 ---- ---- ---- ---- 681.00 -7.30 688.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.10 -1.00 43.10 1375 ---- ---- ---- ---- 44.90 -1.00 45.90 1400 ---- ---- ---- ---- 47.80 -1.10 48.90 1425 ---- ---- ---- ---- 50.80 -1.20 52.00 1450 ---- ---- ---- ---- 54.00 -1.20 55.20 1475 ---- ---- ---- ---- 57.30 -1.30 58.60 1500 ---- ---- ---- ---- 60.70 -1.30 62.00 1525 ---- ---- ---- ---- 64.20 -1.50 65.70 1550 ---- ---- ---- ---- 67.90 -1.50 69.40 1560 ---- ---- ---- ---- 69.40 -1.60 71.00 1570 ---- ---- ---- ---- 70.90 -1.60 72.50 1575 ---- ---- ---- ---- 71.70 -1.60 73.30 1580 ---- ---- ---- ---- 72.50 -1.60 74.10 1590 ---- ---- ---- ---- 74.10 -1.60 75.70 1600 ---- ---- ---- ---- 75.70 -1.60 77.30 1610 ---- ---- ---- ---- 77.30 -1.70 79.00 1620 ---- ---- ---- ---- 78.90 -1.80 80.70 1625 ---- ---- ---- ---- 79.70 -1.80 81.50 1630 ---- ---- ---- ---- 80.60 -1.80 82.40 1640 ---- ---- ---- ---- 82.20 -1.90 84.10 1650 ---- ---- ---- ---- 83.90 -1.90 85.80 1655 ---- ---- ---- ---- 84.80 -1.90 86.70 1660 ---- ---- ---- ---- 85.70 -1.80 87.50 1665 ---- ---- ---- ---- 86.50 -1.90 88.40 1670 ---- ---- ---- ---- 87.40 -1.90 89.30 1675 ---- ---- ---- ---- 88.20 -2.00 90.20 1680 ---- ---- ---- ---- 89.10 -2.00 91.10 1685 ---- ---- ---- ---- 90.00 -2.00 92.00 1690 ---- ---- ---- ---- 90.90 -2.00 92.90 1695 ---- ---- ---- ---- 91.80 -2.00 93.80 1700 ---- ---- ---- ---- 92.60 -2.10 94.70 1705 ---- ---- ---- ---- 93.50 -2.10 95.60 1710 ---- ---- ---- ---- 94.40 -2.10 96.50 1715 ---- ---- ---- ---- 95.30 -2.10 97.40 1720 ---- ---- ---- ---- 96.20 -2.10 98.30 1725 ---- ---- ---- ---- 97.10 -2.10 99.20 1730 ---- ---- ---- ---- 98.00 -2.20 100.20 1735 ---- ---- ---- ---- 98.90 -2.20 101.10 1740 ---- ---- ---- ---- 99.80 -2.20 102.00 1745 ---- ---- ---- ---- 100.70 -2.20 102.90 1750 ---- ---- ---- ---- 101.60 -2.20 103.80 1755 ---- ---- ---- ---- 102.50 -2.30 104.80 1760 ---- ---- ---- ---- 103.40 -2.30 105.70 1765 ---- ---- ---- ---- 104.30 -2.30 106.60 1770 ---- ---- ---- ---- 105.30 -2.30 107.60 1775 ---- ---- ---- ---- 106.20 -2.30 108.50 1780 ---- ---- ---- ---- 107.10 -2.30 109.40 1785 ---- ---- ---- ---- 108.00 -2.40 110.40 1790 ---- ---- ---- ---- 108.90 -2.40 111.30 1795 ---- ---- ---- ---- 109.80 -2.40 112.20 1800 ---- ---- ---- ---- 110.70 -2.50 113.20 1805 ---- ---- ---- ---- 111.60 -2.50 114.10 1810 ---- ---- ---- ---- 112.60 -2.40 115.00 1815 ---- ---- ---- ---- 113.50 -2.50 116.00 1820 ---- ---- ---- ---- 114.40 -2.50 116.90 1825 ---- ---- ---- ---- 115.30 -2.60 117.90 1830 ---- ---- ---- ---- 116.30 -2.50 118.80 1835 ---- ---- ---- ---- 117.20 -2.60 119.80 1840 ---- ---- ---- ---- 118.20 -2.50 120.70 1845 ---- ---- ---- ---- 119.10 -2.60 121.70 1850 ---- ---- ---- ---- 120.10 -2.60 122.70 1855 ---- ---- ---- ---- 121.00 -2.70 123.70 1860 ---- ---- ---- ---- 122.00 -2.70 124.70 1865 ---- ---- ---- ---- 123.00 -2.70 125.70 1870 ---- ---- ---- ---- 124.00 -2.70 126.70 1875 ---- ---- ---- ---- 125.00 -2.70 127.70 1880 ---- ---- ---- ---- 126.00 -2.80 128.80 1885 ---- ---- ---- ---- 127.10 -2.70 129.80 1890 ---- ---- ---- ---- 128.10 -2.80 130.90 1895 ---- ---- ---- ---- 129.20 -2.80 132.00 1900 ---- ---- ---- ---- 130.20 -2.90 133.10 1905 ---- ---- ---- ---- 131.30 -2.90 134.20 1910 ---- ---- ---- ---- 132.40 -3.00 135.40 1915 ---- ---- ---- ---- 133.60 -2.90 136.50 1920 ---- ---- ---- ---- 134.70 -3.00 137.70 1925 ---- ---- ---- ---- 135.90 -3.00 138.90 1930 ---- ---- ---- ---- 137.10 -3.00 140.10 1935 ---- ---- ---- ---- 138.30 -3.00 141.30 1940 ---- ---- ---- ---- 139.50 -3.10 142.60 1945 ---- ---- ---- ---- 140.80 -3.00 143.80 1950 ---- ---- ---- ---- 142.00 -3.10 145.10 1955 ---- ---- ---- ---- 143.30 -3.20 146.50 1960 ---- ---- ---- ---- 144.70 -3.10 147.80 1965 ---- ---- ---- ---- 146.00 -3.20 149.20 1970 ---- ---- ---- ---- 147.40 -3.20 150.60 1975 ---- ---- ---- ---- 148.80 -3.30 152.10 1980 ---- ---- ---- ---- 150.30 -3.20 153.50 1985 ---- ---- ---- ---- 151.70 -3.30 155.00 1990 ---- ---- ---- ---- 153.30 -3.30 156.60 1995 ---- ---- ---- ---- 154.80 -3.30 158.10 2000 ---- ---- ---- ---- 156.40 -3.30 159.70 2005 ---- ---- ---- ---- 158.00 -3.40 161.40 2010 ---- ---- ---- ---- 159.60 -3.40 163.00 2015 ---- ---- ---- ---- 161.30 -3.40 164.70 2020 ---- ---- ---- ---- 163.00 -3.50 166.50 2025 ---- ---- ---- ---- 164.70 -3.50 168.20 2030 ---- ---- ---- ---- 166.50 -3.50 170.00 2035 ---- ---- ---- ---- 168.30 -3.50 171.80 2040 ---- ---- ---- ---- 170.10 -3.60 173.70 2045 ---- ---- ---- ---- 172.00 -3.60 175.60 2050 ---- ---- ---- ---- 173.90 -3.60 177.50 2055 ---- ---- ---- ---- 175.80 -3.70 179.50 2060 ---- ---- ---- ---- 177.80 -3.70 181.50 2065 ---- ---- ---- ---- 179.80 -3.70 183.50 2070 ---- ---- ---- ---- 181.80 -3.80 185.60 2075 ---- ---- ---- ---- 183.90 -3.80 187.70 2080 ---- ---- ---- ---- 186.00 -3.80 189.80 2085 ---- ---- ---- ---- 188.10 -3.80 191.90 2090 ---- ---- ---- ---- 190.20 -3.90 194.10 2095 ---- ---- ---- ---- 192.40 -4.00 196.40 2100 ---- ---- ---- ---- 194.70 -3.90 198.60 2105 ---- ---- ---- ---- 196.90 -4.00 200.90 2110 ---- ---- ---- ---- 199.20 -4.00 203.20 2115 ---- ---- ---- ---- 201.50 -4.10 205.60 2120 ---- ---- ---- ---- 203.90 -4.10 208.00 2125 ---- ---- ---- ---- 206.30 -4.10 210.40 2130 ---- ---- ---- ---- 208.70 -4.10 212.80 2135 ---- ---- ---- ---- 211.10 -4.20 215.30 2140 ---- ---- ---- ---- 213.60 -4.20 217.80 2145 ---- ---- ---- ---- 216.10 -4.30 220.40 2150 ---- ---- ---- ---- 218.70 -4.20 222.90 2155 ---- ---- ---- ---- 221.30 -4.20 225.50 2160 ---- ---- ---- ---- 223.90 -4.30 228.20 2165 ---- ---- ---- ---- 226.50 -4.30 230.80 2170 ---- ---- ---- ---- 229.20 -4.30 233.50 2175 ---- ---- ---- ---- 231.90 -4.40 236.30 2180 ---- ---- ---- ---- 234.60 -4.40 239.00 2185 ---- ---- ---- ---- 237.40 -4.40 241.80 2190 ---- ---- ---- ---- 240.10 -4.50 244.60 2195 ---- ---- ---- ---- 243.00 -4.50 247.50 2200 ---- ---- ---- ---- 245.80 -4.50 250.30 2205 ---- ---- ---- ---- 248.70 -4.50 253.20 2210 ---- ---- ---- ---- 251.60 -4.60 256.20 2215 ---- ---- ---- ---- 254.50 -4.60 259.10 2220 ---- ---- ---- ---- 257.50 -4.60 262.10 2225 ---- ---- ---- ---- 260.40 -4.70 265.10 2230 ---- ---- ---- ---- 263.40 -4.70 268.10 2235 ---- ---- ---- ---- 266.50 -4.70 271.20 2240 ---- ---- ---- ---- 269.50 -4.80 274.30 2245 ---- ---- ---- ---- 272.60 -4.80 277.40 2250 ---- ---- ---- ---- 275.70 -4.80 280.50 2255 ---- ---- ---- ---- 278.80 -4.90 283.70 2260 ---- ---- ---- ---- 282.00 -4.90 286.90 2265 ---- ---- ---- ---- 285.20 -4.90 290.10 2270 ---- ---- ---- ---- 288.40 -4.90 293.30 2275 ---- ---- ---- ---- 291.60 -4.90 296.50 2280 ---- ---- ---- ---- 294.80 -5.00 299.80 2285 ---- ---- ---- ---- 298.10 -5.00 303.10 2290 ---- ---- ---- ---- 301.40 -5.00 306.40 2295 ---- ---- ---- ---- 304.70 -5.00 309.70 2300 ---- ---- ---- ---- 308.00 -5.10 313.10 2305 ---- ---- ---- ---- 311.40 -5.10 316.50 2310 ---- ---- ---- ---- 314.70 -5.10 319.80 2315 ---- ---- ---- ---- 318.10 -5.20 323.30 2320 ---- ---- ---- ---- 321.50 -5.20 326.70 2325 ---- ---- ---- ---- 324.90 -5.20 330.10 2330 ---- ---- ---- ---- 328.40 -5.20 333.60 2335 ---- ---- ---- ---- 331.80 -5.30 337.10 2340 ---- ---- ---- ---- 335.30 -5.20 340.50 2345 ---- ---- ---- ---- 338.80 -5.30 344.10 2350 ---- ---- ---- ---- 342.30 -5.30 347.60 2355 ---- ---- ---- ---- 345.80 -5.30 351.10 2360 ---- ---- ---- ---- 349.30 -5.40 354.70 2365 ---- ---- ---- ---- 352.80 -5.40 358.20 2370 ---- ---- ---- ---- 356.40 -5.40 361.80 2375 ---- ---- ---- ---- 360.00 -5.40 365.40 2380 ---- ---- ---- ---- 363.50 -5.50 369.00 2385 ---- ---- ---- ---- 367.10 -5.50 372.60 2390 ---- ---- ---- ---- 370.70 -5.50 376.20 2395 ---- ---- ---- ---- 374.30 -5.60 379.90 2400 ---- ---- ---- ---- 378.00 -5.50 383.50 2405 ---- ---- ---- ---- 381.60 -5.60 387.20 2410 ---- ---- ---- ---- 385.20 -5.60 390.80 2415 ---- ---- ---- ---- 388.90 -5.60 394.50 2420 ---- ---- ---- ---- 392.60 -5.60 398.20 2425 ---- ---- ---- ---- 396.20 -5.70 401.90 2430 ---- ---- ---- ---- 399.90 -5.70 405.60 2435 ---- ---- ---- ---- 403.60 -5.70 409.30 2440 ---- ---- ---- ---- 407.30 -5.80 413.10 2445 ---- ---- ---- ---- 411.00 -5.80 416.80 2450 ---- ---- ---- ---- 414.80 -5.70 420.50 2455 ---- ---- ---- ---- 418.50 -5.80 424.30 2460 ---- ---- ---- ---- 422.30 -5.80 428.10 2465 ---- ---- ---- ---- 426.00 -5.80 431.80 2470 ---- ---- ---- ---- 429.80 -5.80 435.60 2475 ---- ---- ---- ---- 433.60 -5.80 439.40 2480 ---- ---- ---- ---- 437.30 -5.90 443.20 2485 ---- ---- ---- ---- 441.10 -5.90 447.00 2490 ---- ---- ---- ---- 444.90 -6.00 450.90 2495 ---- ---- ---- ---- 448.80 -5.90 454.70 2500 ---- ---- ---- ---- 452.60 -5.90 458.50 2505 ---- ---- ---- ---- 456.40 -6.00 462.40 2510 ---- ---- ---- ---- 460.30 -6.00 466.30 2515 ---- ---- ---- ---- 464.10 -6.00 470.10 2520 ---- ---- ---- ---- 468.00 -6.00 474.00 2525 ---- ---- ---- ---- 471.80 -6.10 477.90 2530 ---- ---- ---- ---- 475.70 -6.10 481.80 2540 ---- ---- ---- ---- 483.50 -6.10 489.60 2550 ---- ---- ---- ---- 491.30 -6.20 497.50 2560 ---- ---- ---- ---- 499.10 -6.20 505.30 2570 ---- ---- ---- ---- 507.00 -6.30 513.30 2575 ---- ---- ---- ---- 511.00 -6.20 517.20 2580 ---- ---- ---- ---- 514.90 -6.30 521.20 2590 ---- ---- ---- ---- 522.90 -6.30 529.20 2600 ---- ---- ---- ---- 530.90 -6.30 537.20 2610 ---- ---- ---- ---- 538.90 -6.30 545.20 2625 ---- ---- ---- ---- 550.90 -6.40 557.30 2650 ---- ---- ---- ---- 571.20 -6.50 577.70 2675 ---- ---- ---- ---- 591.60 -6.60 598.20 2700 ---- ---- ---- ---- 612.20 -6.70 618.90 2725 ---- ---- ---- ---- 633.00 -6.70 639.70 2750 ---- ---- ---- ---- 653.90 -6.80 660.70 2775 ---- ---- ---- ---- 675.00 -6.80 681.80 2800 ---- ---- ---- ---- 696.20 -6.90 703.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.90 -1.10 54.00 1400 ---- ---- ---- ---- 56.00 -1.20 57.20 1425 ---- ---- ---- ---- 59.30 -1.20 60.50 1450 ---- ---- ---- ---- 62.60 -1.30 63.90 1475 ---- ---- ---- ---- 66.10 -1.40 67.50 1500 ---- ---- ---- ---- 69.70 -1.50 71.20 1525 ---- ---- ---- ---- 73.50 -1.50 75.00 1550 ---- ---- ---- ---- 77.30 -1.60 78.90 1570 ---- ---- ---- ---- 80.50 -1.60 82.10 1575 ---- ---- ---- ---- 81.30 -1.70 83.00 1580 ---- ---- ---- ---- 82.10 -1.70 83.80 1590 ---- ---- ---- ---- 83.80 -1.70 85.50 1600 ---- ---- ---- ---- 85.50 -1.70 87.20 1610 ---- ---- ---- ---- 87.10 -1.80 88.90 1620 ---- ---- ---- ---- 88.80 -1.80 90.60 1625 ---- ---- ---- ---- 89.70 -1.80 91.50 1630 ---- ---- ---- ---- 90.60 -1.80 92.40 1640 ---- ---- ---- ---- 92.30 -1.90 94.20 1650 ---- ---- ---- ---- 94.10 -1.80 95.90 1660 ---- ---- ---- ---- 95.90 -1.90 97.80 1670 ---- ---- ---- ---- 97.60 -2.00 99.60 1675 ---- ---- ---- ---- 98.50 -2.00 100.50 1680 ---- ---- ---- ---- 99.40 -2.00 101.40 1685 ---- ---- ---- ---- 100.40 -1.90 102.30 1690 ---- ---- ---- ---- 101.30 -2.00 103.30 1695 ---- ---- ---- ---- 102.20 -2.00 104.20 1700 ---- ---- ---- ---- 103.10 -2.00 105.10 1705 ---- ---- ---- ---- 104.00 -2.10 106.10 1710 ---- ---- ---- ---- 104.90 -2.10 107.00 1715 ---- ---- ---- ---- 105.90 -2.10 108.00 1720 ---- ---- ---- ---- 106.80 -2.10 108.90 1725 ---- ---- ---- ---- 107.70 -2.20 109.90 1730 ---- ---- ---- ---- 108.70 -2.10 110.80 1735 ---- ---- ---- ---- 109.60 -2.20 111.80 1740 ---- ---- ---- ---- 110.50 -2.20 112.70 1745 ---- ---- ---- ---- 111.50 -2.20 113.70 1750 ---- ---- ---- ---- 112.40 -2.20 114.60 1755 ---- ---- ---- ---- 113.30 -2.30 115.60 1760 ---- ---- ---- ---- 114.30 -2.20 116.50 1765 ---- ---- ---- ---- 115.20 -2.30 117.50 1770 ---- ---- ---- ---- 116.20 -2.30 118.50 1775 ---- ---- ---- ---- 117.10 -2.30 119.40 1780 ---- ---- ---- ---- 118.10 -2.30 120.40 1785 ---- ---- ---- ---- 119.00 -2.30 121.30 1790 ---- ---- ---- ---- 119.90 -2.40 122.30 1795 ---- ---- ---- ---- 120.90 -2.40 123.30 1800 ---- ---- ---- ---- 121.80 -2.40 124.20 1805 ---- ---- ---- ---- 122.80 -2.40 125.20 1810 ---- ---- ---- ---- 123.70 -2.40 126.10 1815 ---- ---- ---- ---- 124.60 -2.50 127.10 1820 ---- ---- ---- ---- 125.60 -2.50 128.10 1825 ---- ---- ---- ---- 126.50 -2.50 129.00 1830 ---- ---- ---- ---- 127.50 -2.50 130.00 1835 ---- ---- ---- ---- 128.40 -2.60 131.00 1840 ---- ---- ---- ---- 129.40 -2.50 131.90 1845 ---- ---- ---- ---- 130.30 -2.60 132.90 1850 ---- ---- ---- ---- 131.30 -2.60 133.90 1855 ---- ---- ---- ---- 132.20 -2.70 134.90 1860 ---- ---- ---- ---- 133.20 -2.60 135.80 1865 ---- ---- ---- ---- 134.20 -2.60 136.80 1870 ---- ---- ---- ---- 135.20 -2.60 137.80 1875 ---- ---- ---- ---- 136.10 -2.70 138.80 1880 ---- ---- ---- ---- 137.10 -2.80 139.90 1885 ---- ---- ---- ---- 138.10 -2.80 140.90 1890 ---- ---- ---- ---- 139.20 -2.70 141.90 1895 ---- ---- ---- ---- 140.20 -2.80 143.00 1900 ---- ---- ---- ---- 141.20 -2.80 144.00 1905 ---- ---- ---- ---- 142.30 -2.80 145.10 1910 ---- ---- ---- ---- 143.30 -2.90 146.20 1915 ---- ---- ---- ---- 144.40 -2.90 147.30 1920 ---- ---- ---- ---- 145.50 -2.90 148.40 1925 ---- ---- ---- ---- 146.60 -3.00 149.60 1930 ---- ---- ---- ---- 147.80 -2.90 150.70 1935 ---- ---- ---- ---- 148.90 -3.00 151.90 1940 ---- ---- ---- ---- 150.10 -3.00 153.10 1945 ---- ---- ---- ---- 151.30 -3.00 154.30 1950 ---- ---- ---- ---- 152.50 -3.00 155.50 1955 ---- ---- ---- ---- 153.70 -3.00 156.70 1960 ---- ---- ---- ---- 154.90 -3.10 158.00 1965 ---- ---- ---- ---- 156.20 -3.10 159.30 1970 ---- ---- ---- ---- 157.50 -3.10 160.60 1975 ---- ---- ---- ---- 158.80 -3.20 162.00 1980 ---- ---- ---- ---- 160.20 -3.20 163.40 1985 ---- ---- ---- ---- 161.60 -3.20 164.80 1990 ---- ---- ---- ---- 163.00 -3.20 166.20 1995 ---- ---- ---- ---- 164.40 -3.20 167.60 2000 ---- ---- ---- ---- 165.90 -3.20 169.10 2005 ---- ---- ---- ---- 167.30 -3.30 170.60 2010 ---- ---- ---- ---- 168.90 -3.30 172.20 2015 ---- ---- ---- ---- 170.40 -3.40 173.80 2020 ---- ---- ---- ---- 172.00 -3.40 175.40 2025 ---- ---- ---- ---- 173.70 -3.40 177.10 2030 ---- ---- ---- ---- 175.30 -3.40 178.70 2035 ---- ---- ---- ---- 177.00 -3.50 180.50 2040 ---- ---- ---- ---- 178.70 -3.50 182.20 2045 ---- ---- ---- ---- 180.50 -3.50 184.00 2050 ---- ---- ---- ---- 182.30 -3.50 185.80 2055 ---- ---- ---- ---- 184.10 -3.60 187.70 2060 ---- ---- ---- ---- 186.00 -3.50 189.50 2065 ---- ---- ---- ---- 187.90 -3.60 191.50 2070 ---- ---- ---- ---- 189.80 -3.60 193.40 2075 ---- ---- ---- ---- 191.70 -3.70 195.40 2080 ---- ---- ---- ---- 193.70 -3.70 197.40 2085 ---- ---- ---- ---- 195.80 -3.70 199.50 2090 ---- ---- ---- ---- 197.80 -3.80 201.60 2095 ---- ---- ---- ---- 199.90 -3.80 203.70 2100 ---- ---- ---- ---- 202.00 -3.80 205.80 2105 ---- ---- ---- ---- 204.20 -3.80 208.00 2110 ---- ---- ---- ---- 206.40 -3.80 210.20 2115 ---- ---- ---- ---- 208.60 -3.90 212.50 2120 ---- ---- ---- ---- 210.90 -3.90 214.80 2125 ---- ---- ---- ---- 213.20 -3.90 217.10 2130 ---- ---- ---- ---- 215.50 -3.90 219.40 2135 ---- ---- ---- ---- 217.80 -4.00 221.80 2140 ---- ---- ---- ---- 220.20 -4.00 224.20 2145 ---- ---- ---- ---- 222.70 -4.00 226.70 2150 ---- ---- ---- ---- 225.10 -4.10 229.20 2155 ---- ---- ---- ---- 227.60 -4.10 231.70 2160 ---- ---- ---- ---- 230.10 -4.20 234.30 2165 ---- ---- ---- ---- 232.70 -4.10 236.80 2170 ---- ---- ---- ---- 235.30 -4.10 239.40 2175 ---- ---- ---- ---- 237.90 -4.20 242.10 2180 ---- ---- ---- ---- 240.50 -4.30 244.80 2185 ---- ---- ---- ---- 243.20 -4.30 247.50 2190 ---- ---- ---- ---- 245.90 -4.30 250.20 2195 ---- ---- ---- ---- 248.70 -4.30 253.00 2200 ---- ---- ---- ---- 251.50 -4.30 255.80 2205 ---- ---- ---- ---- 254.30 -4.30 258.60 2210 ---- ---- ---- ---- 257.10 -4.40 261.50 2215 ---- ---- ---- ---- 260.00 -4.40 264.40 2220 ---- ---- ---- ---- 262.90 -4.40 267.30 2225 ---- ---- ---- ---- 265.80 -4.50 270.30 2230 ---- ---- ---- ---- 268.80 -4.50 273.30 2235 ---- ---- ---- ---- 271.80 -4.50 276.30 2240 ---- ---- ---- ---- 274.80 -4.50 279.30 2245 ---- ---- ---- ---- 277.80 -4.60 282.40 2250 ---- ---- ---- ---- 280.90 -4.60 285.50 2255 ---- ---- ---- ---- 284.00 -4.60 288.60 2260 ---- ---- ---- ---- 287.10 -4.70 291.80 2265 ---- ---- ---- ---- 290.20 -4.70 294.90 2270 ---- ---- ---- ---- 293.40 -4.70 298.10 2275 ---- ---- ---- ---- 296.60 -4.70 301.30 2280 ---- ---- ---- ---- 299.80 -4.80 304.60 2285 ---- ---- ---- ---- 303.10 -4.80 307.90 2290 ---- ---- ---- ---- 306.30 -4.80 311.10 2295 ---- ---- ---- ---- 309.60 -4.90 314.50 2300 ---- ---- ---- ---- 313.00 -4.80 317.80 2305 ---- ---- ---- ---- 316.30 -4.90 321.20 2310 ---- ---- ---- ---- 319.60 -4.90 324.50 2315 ---- ---- ---- ---- 323.00 -4.90 327.90 2320 ---- ---- ---- ---- 326.40 -5.00 331.40 2325 ---- ---- ---- ---- 329.80 -5.00 334.80 2330 ---- ---- ---- ---- 333.30 -5.00 338.30 2335 ---- ---- ---- ---- 336.70 -5.00 341.70 2340 ---- ---- ---- ---- 340.20 -5.00 345.20 2345 ---- ---- ---- ---- 343.70 -5.00 348.70 2350 ---- ---- ---- ---- 347.20 -5.10 352.30 2355 ---- ---- ---- ---- 350.70 -5.10 355.80 2360 ---- ---- ---- ---- 354.20 -5.20 359.40 2365 ---- ---- ---- ---- 357.80 -5.10 362.90 2370 ---- ---- ---- ---- 361.40 -5.10 366.50 2375 ---- ---- ---- ---- 365.00 -5.10 370.10 2380 ---- ---- ---- ---- 368.60 -5.20 373.80 2385 ---- ---- ---- ---- 372.20 -5.20 377.40 2390 ---- ---- ---- ---- 375.80 -5.20 381.00 2395 ---- ---- ---- ---- 379.40 -5.30 384.70 2400 ---- ---- ---- ---- 383.10 -5.30 388.40 2405 ---- ---- ---- ---- 386.70 -5.30 392.00 2410 ---- ---- ---- ---- 390.40 -5.30 395.70 2415 ---- ---- ---- ---- 394.10 -5.30 399.40 2420 ---- ---- ---- ---- 397.80 -5.30 403.10 2425 ---- ---- ---- ---- 401.50 -5.40 406.90 2430 ---- ---- ---- ---- 405.20 -5.40 410.60 2435 ---- ---- ---- ---- 408.90 -5.40 414.30 2440 ---- ---- ---- ---- 412.60 -5.50 418.10 2445 ---- ---- ---- ---- 416.40 -5.50 421.90 2450 ---- ---- ---- ---- 420.10 -5.50 425.60 2455 ---- ---- ---- ---- 423.90 -5.50 429.40 2460 ---- ---- ---- ---- 427.70 -5.50 433.20 2465 ---- ---- ---- ---- 431.40 -5.60 437.00 2470 ---- ---- ---- ---- 435.20 -5.60 440.80 2475 ---- ---- ---- ---- 439.00 -5.60 444.60 2480 ---- ---- ---- ---- 442.80 -5.60 448.40 2485 ---- ---- ---- ---- 446.70 -5.60 452.30 2490 ---- ---- ---- ---- 450.50 -5.60 456.10 2495 ---- ---- ---- ---- 454.30 -5.70 460.00 2500 ---- ---- ---- ---- 458.20 -5.70 463.90 2505 ---- ---- ---- ---- 462.00 -5.70 467.70 2510 ---- ---- ---- ---- 465.90 -5.70 471.60 2515 ---- ---- ---- ---- 469.80 -5.70 475.50 2520 ---- ---- ---- ---- 473.70 -5.70 479.40 2525 ---- ---- ---- ---- 477.50 -5.80 483.30 2530 ---- ---- ---- ---- 481.40 -5.80 487.20 2535 ---- ---- ---- ---- 485.40 -5.70 491.10 2540 ---- ---- ---- ---- 489.30 -5.80 495.10 2550 ---- ---- ---- ---- 497.10 -5.90 503.00 2560 ---- ---- ---- ---- 505.00 -5.90 510.90 2570 ---- ---- ---- ---- 512.90 -6.00 518.90 2575 ---- ---- ---- ---- 516.90 -5.90 522.80 2580 ---- ---- ---- ---- 520.90 -5.90 526.80 2590 ---- ---- ---- ---- 528.90 -6.00 534.90 2600 ---- ---- ---- ---- 536.90 -6.00 542.90 2610 ---- ---- ---- ---- 545.00 -6.00 551.00 2620 ---- ---- ---- ---- 553.00 -6.10 559.10 2625 ---- ---- ---- ---- 557.10 -6.10 563.20 2630 ---- ---- ---- ---- 561.10 -6.10 567.20 2650 ---- ---- ---- ---- 577.40 -6.20 583.60 2675 ---- ---- ---- ---- 598.00 -6.20 604.20 2700 ---- ---- ---- ---- 618.70 -6.30 625.00 2725 ---- ---- ---- ---- 639.60 -6.30 645.90 2750 ---- ---- ---- ---- 660.60 -6.40 667.00 2775 ---- ---- ---- ---- 681.70 -6.50 688.20 2800 ---- ---- ---- ---- 703.10 -6.50 709.60 2825 ---- ---- ---- ---- 724.50 -6.60 731.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 64.60 -1.20 65.80 1425 ---- ---- ---- ---- 68.00 -1.30 69.30 1450 ---- ---- ---- ---- 71.60 -1.40 73.00 1475 ---- ---- ---- ---- 75.30 -1.40 76.70 1500 ---- ---- ---- ---- 79.20 -1.40 80.60 1525 ---- ---- ---- ---- 83.10 -1.50 84.60 1550 ---- ---- ---- ---- 87.10 -1.60 88.70 1575 ---- ---- ---- ---- 91.30 -1.70 93.00 1580 ---- ---- ---- ---- 92.20 -1.70 93.90 1590 ---- ---- ---- ---- 93.90 -1.70 95.60 1600 ---- ---- ---- ---- 95.60 -1.80 97.40 1610 ---- ---- ---- ---- 97.40 -1.80 99.20 1620 ---- ---- ---- ---- 99.20 -1.80 101.00 1625 ---- ---- ---- ---- 100.10 -1.80 101.90 1630 ---- ---- ---- ---- 101.00 -1.80 102.80 1640 ---- ---- ---- ---- 102.80 -1.80 104.60 1650 ---- ---- ---- ---- 104.60 -1.90 106.50 1660 ---- ---- ---- ---- 106.40 -2.00 108.40 1670 ---- ---- ---- ---- 108.30 -2.00 110.30 1675 ---- ---- ---- ---- 109.20 -2.00 111.20 1680 ---- ---- ---- ---- 110.20 -2.00 112.20 1685 ---- ---- ---- ---- 111.10 -2.00 113.10 1690 ---- ---- ---- ---- 112.10 -2.00 114.10 1695 ---- ---- ---- ---- 113.00 -2.00 115.00 1700 ---- ---- ---- ---- 114.00 -2.00 116.00 1705 ---- ---- ---- ---- 114.90 -2.10 117.00 1710 ---- ---- ---- ---- 115.90 -2.10 118.00 1715 ---- ---- ---- ---- 116.80 -2.10 118.90 1720 ---- ---- ---- ---- 117.80 -2.10 119.90 1725 ---- ---- ---- ---- 118.70 -2.20 120.90 1730 ---- ---- ---- ---- 119.70 -2.20 121.90 1735 ---- ---- ---- ---- 120.70 -2.10 122.80 1740 ---- ---- ---- ---- 121.60 -2.20 123.80 1745 ---- ---- ---- ---- 122.60 -2.20 124.80 1750 ---- ---- ---- ---- 123.60 -2.20 125.80 1755 ---- ---- ---- ---- 124.50 -2.30 126.80 1760 ---- ---- ---- ---- 125.50 -2.30 127.80 1765 ---- ---- ---- ---- 126.50 -2.20 128.70 1770 ---- ---- ---- ---- 127.40 -2.30 129.70 1775 ---- ---- ---- ---- 128.40 -2.30 130.70 1780 ---- ---- ---- ---- 129.40 -2.30 131.70 1785 ---- ---- ---- ---- 130.30 -2.40 132.70 1790 ---- ---- ---- ---- 131.30 -2.40 133.70 1795 ---- ---- ---- ---- 132.30 -2.40 134.70 1800 ---- ---- ---- ---- 133.20 -2.40 135.60 1805 ---- ---- ---- ---- 134.20 -2.40 136.60 1810 ---- ---- ---- ---- 135.20 -2.40 137.60 1815 ---- ---- ---- ---- 136.10 -2.50 138.60 1820 ---- ---- ---- ---- 137.10 -2.50 139.60 1825 ---- ---- ---- ---- 138.00 -2.50 140.50 1830 ---- ---- ---- ---- 139.00 -2.50 141.50 1835 ---- ---- ---- ---- 140.00 -2.50 142.50 1840 ---- ---- ---- ---- 140.90 -2.60 143.50 1845 ---- ---- ---- ---- 141.90 -2.60 144.50 1850 ---- ---- ---- ---- 142.80 -2.60 145.40 1855 ---- ---- ---- ---- 143.80 -2.60 146.40 1860 ---- ---- ---- ---- 144.80 -2.60 147.40 1865 ---- ---- ---- ---- 145.80 -2.60 148.40 1870 ---- ---- ---- ---- 146.70 -2.70 149.40 1875 ---- ---- ---- ---- 147.70 -2.70 150.40 1880 ---- ---- ---- ---- 148.70 -2.70 151.40 1885 ---- ---- ---- ---- 149.70 -2.80 152.50 1890 ---- ---- ---- ---- 150.70 -2.80 153.50 1895 ---- ---- ---- ---- 151.80 -2.70 154.50 1900 ---- ---- ---- ---- 152.80 -2.80 155.60 1905 ---- ---- ---- ---- 153.80 -2.80 156.60 1910 ---- ---- ---- ---- 154.90 -2.80 157.70 1915 ---- ---- ---- ---- 155.90 -2.90 158.80 1920 ---- ---- ---- ---- 157.00 -2.90 159.90 1925 ---- ---- ---- ---- 158.10 -2.90 161.00 1930 ---- ---- ---- ---- 159.20 -2.90 162.10 1935 ---- ---- ---- ---- 160.30 -3.00 163.30 1940 ---- ---- ---- ---- 161.50 -2.90 164.40 1945 ---- ---- ---- ---- 162.60 -3.00 165.60 1950 ---- ---- ---- ---- 163.80 -3.00 166.80 1955 ---- ---- ---- ---- 165.00 -3.00 168.00 1960 ---- ---- ---- ---- 166.20 -3.10 169.30 1965 ---- ---- ---- ---- 167.50 -3.00 170.50 1970 ---- ---- ---- ---- 168.70 -3.10 171.80 1975 ---- ---- ---- ---- 170.00 -3.10 173.10 1980 ---- ---- ---- ---- 171.30 -3.20 174.50 1985 ---- ---- ---- ---- 172.70 -3.10 175.80 1990 ---- ---- ---- ---- 174.00 -3.20 177.20 1995 ---- ---- ---- ---- 175.40 -3.20 178.60 2000 ---- ---- ---- ---- 176.90 -3.20 180.10 2005 ---- ---- ---- ---- 178.30 -3.30 181.60 2010 ---- ---- ---- ---- 179.80 -3.30 183.10 2015 ---- ---- ---- ---- 181.30 -3.30 184.60 2020 ---- ---- ---- ---- 182.90 -3.30 186.20 2025 ---- ---- ---- ---- 184.40 -3.40 187.80 2030 ---- ---- ---- ---- 186.10 -3.30 189.40 2035 ---- ---- ---- ---- 187.70 -3.40 191.10 2040 ---- ---- ---- ---- 189.40 -3.40 192.80 2045 ---- ---- ---- ---- 191.10 -3.40 194.50 2050 ---- ---- ---- ---- 192.90 -3.40 196.30 2055 ---- ---- ---- ---- 194.60 -3.50 198.10 2060 ---- ---- ---- ---- 196.50 -3.50 200.00 2065 ---- ---- ---- ---- 198.30 -3.60 201.90 2070 ---- ---- ---- ---- 200.20 -3.60 203.80 2075 ---- ---- ---- ---- 202.10 -3.60 205.70 2080 ---- ---- ---- ---- 204.10 -3.60 207.70 2085 ---- ---- ---- ---- 206.10 -3.60 209.70 2090 ---- ---- ---- ---- 208.10 -3.70 211.80 2095 ---- ---- ---- ---- 210.20 -3.70 213.90 2100 ---- ---- ---- ---- 212.30 -3.70 216.00 2105 ---- ---- ---- ---- 214.40 -3.70 218.10 2110 ---- ---- ---- ---- 216.50 -3.80 220.30 2115 ---- ---- ---- ---- 218.70 -3.80 222.50 2120 ---- ---- ---- ---- 221.00 -3.80 224.80 2125 ---- ---- ---- ---- 223.20 -3.90 227.10 2130 ---- ---- ---- ---- 225.50 -3.90 229.40 2135 ---- ---- ---- ---- 227.90 -3.90 231.80 2140 ---- ---- ---- ---- 230.20 -4.00 234.20 2145 ---- ---- ---- ---- 232.60 -4.00 236.60 2150 ---- ---- ---- ---- 235.10 -4.00 239.10 2155 ---- ---- ---- ---- 237.60 -3.90 241.50 2160 ---- ---- ---- ---- 240.10 -4.00 244.10 2165 ---- ---- ---- ---- 242.60 -4.00 246.60 2170 ---- ---- ---- ---- 245.20 -4.00 249.20 2175 ---- ---- ---- ---- 247.80 -4.10 251.90 2180 ---- ---- ---- ---- 250.40 -4.10 254.50 2185 ---- ---- ---- ---- 253.10 -4.10 257.20 2190 ---- ---- ---- ---- 255.80 -4.20 260.00 2195 ---- ---- ---- ---- 258.50 -4.20 262.70 2200 ---- ---- ---- ---- 261.30 -4.20 265.50 2205 ---- ---- ---- ---- 264.10 -4.20 268.30 2210 ---- ---- ---- ---- 266.90 -4.30 271.20 2215 ---- ---- ---- ---- 269.80 -4.30 274.10 2220 ---- ---- ---- ---- 272.70 -4.30 277.00 2225 ---- ---- ---- ---- 275.60 -4.40 280.00 2230 ---- ---- ---- ---- 278.60 -4.30 282.90 2235 ---- ---- ---- ---- 281.60 -4.40 286.00 2240 ---- ---- ---- ---- 284.60 -4.40 289.00 2245 ---- ---- ---- ---- 287.60 -4.50 292.10 2250 ---- ---- ---- ---- 290.70 -4.50 295.20 2255 ---- ---- ---- ---- 293.80 -4.50 298.30 2260 ---- ---- ---- ---- 296.90 -4.50 301.40 2265 ---- ---- ---- ---- 300.10 -4.50 304.60 2270 ---- ---- ---- ---- 303.20 -4.60 307.80 2275 ---- ---- ---- ---- 306.40 -4.60 311.00 2280 ---- ---- ---- ---- 309.70 -4.60 314.30 2285 ---- ---- ---- ---- 312.90 -4.60 317.50 2290 ---- ---- ---- ---- 316.20 -4.60 320.80 2295 ---- ---- ---- ---- 319.50 -4.60 324.10 2300 ---- ---- ---- ---- 322.80 -4.70 327.50 2305 ---- ---- ---- ---- 326.10 -4.70 330.80 2310 ---- ---- ---- ---- 329.50 -4.70 334.20 2315 ---- ---- ---- ---- 332.80 -4.80 337.60 2320 ---- ---- ---- ---- 336.20 -4.80 341.00 2325 ---- ---- ---- ---- 339.60 -4.80 344.40 2330 ---- ---- ---- ---- 343.10 -4.80 347.90 2335 ---- ---- ---- ---- 346.50 -4.90 351.40 2340 ---- ---- ---- ---- 350.00 -4.80 354.80 2345 ---- ---- ---- ---- 353.40 -4.90 358.30 2350 ---- ---- ---- ---- 356.90 -4.90 361.80 2355 ---- ---- ---- ---- 360.40 -5.00 365.40 2360 ---- ---- ---- ---- 364.00 -4.90 368.90 2365 ---- ---- ---- ---- 367.50 -5.00 372.50 2370 ---- ---- ---- ---- 371.00 -5.00 376.00 2375 ---- ---- ---- ---- 374.60 -5.00 379.60 2380 ---- ---- ---- ---- 378.20 -5.00 383.20 2385 ---- ---- ---- ---- 381.70 -5.10 386.80 2390 ---- ---- ---- ---- 385.30 -5.10 390.40 2395 ---- ---- ---- ---- 388.90 -5.10 394.00 2400 ---- ---- ---- ---- 392.50 -5.10 397.60 2405 ---- ---- ---- ---- 396.10 -5.20 401.30 2410 ---- ---- ---- ---- 399.70 -5.20 404.90 2415 ---- ---- ---- ---- 403.40 -5.10 408.50 2420 ---- ---- ---- ---- 407.00 -5.20 412.20 2425 ---- ---- ---- ---- 410.60 -5.20 415.80 2430 ---- ---- ---- ---- 414.30 -5.20 419.50 2435 ---- ---- ---- ---- 417.90 -5.30 423.20 2440 ---- ---- ---- ---- 421.60 -5.20 426.80 2445 ---- ---- ---- ---- 425.20 -5.30 430.50 2450 ---- ---- ---- ---- 428.90 -5.30 434.20 2455 ---- ---- ---- ---- 432.60 -5.30 437.90 2460 ---- ---- ---- ---- 436.20 -5.40 441.60 2465 ---- ---- ---- ---- 439.90 -5.40 445.30 2470 ---- ---- ---- ---- 443.60 -5.40 449.00 2475 ---- ---- ---- ---- 447.30 -5.40 452.70 2480 ---- ---- ---- ---- 451.00 -5.40 456.40 2485 ---- ---- ---- ---- 454.70 -5.40 460.10 2490 ---- ---- ---- ---- 458.40 -5.50 463.90 2495 ---- ---- ---- ---- 462.10 -5.50 467.60 2500 ---- ---- ---- ---- 465.90 -5.40 471.30 2505 ---- ---- ---- ---- 469.60 -5.50 475.10 2510 ---- ---- ---- ---- 473.30 -5.50 478.80 2515 ---- ---- ---- ---- 477.10 -5.50 482.60 2520 ---- ---- ---- ---- 480.80 -5.60 486.40 2525 ---- ---- ---- ---- 484.60 -5.50 490.10 2530 ---- ---- ---- ---- 488.30 -5.60 493.90 2535 ---- ---- ---- ---- 492.10 -5.60 497.70 2540 ---- ---- ---- ---- 495.90 -5.60 501.50 2545 ---- ---- ---- ---- 499.70 -5.60 505.30 2550 ---- ---- ---- ---- 503.50 -5.60 509.10 2560 ---- ---- ---- ---- 511.10 -5.70 516.80 2570 ---- ---- ---- ---- 518.70 -5.70 524.40 2575 ---- ---- ---- ---- 522.60 -5.70 528.30 2580 ---- ---- ---- ---- 526.40 -5.80 532.20 2590 ---- ---- ---- ---- 534.10 -5.80 539.90 2600 ---- ---- ---- ---- 541.80 -5.90 547.70 2610 ---- ---- ---- ---- 549.60 -5.90 555.50 2620 ---- ---- ---- ---- 557.40 -5.90 563.30 2625 ---- ---- ---- ---- 561.30 -5.90 567.20 2630 ---- ---- ---- ---- 565.20 -5.90 571.10 2640 ---- ---- ---- ---- 573.10 -5.90 579.00 2650 ---- ---- ---- ---- 581.00 -5.90 586.90 2675 ---- ---- ---- ---- 600.80 -6.00 606.80 2700 ---- ---- ---- ---- 620.80 -6.10 626.90 2725 ---- ---- ---- ---- 640.90 -6.20 647.10 2750 ---- ---- ---- ---- 661.30 -6.20 667.50 2775 ---- ---- ---- ---- 681.70 -6.30 688.00 2800 ---- ---- ---- ---- 702.40 -6.30 708.70 2825 ---- ---- ---- ---- 723.10 -6.40 729.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 98.10 -1.80 99.90 1650 ---- ---- ---- ---- 101.90 -1.80 103.70 1675 ---- ---- ---- ---- 105.70 -1.90 107.60 1700 ---- ---- ---- ---- 109.60 -2.00 111.60 1725 ---- ---- ---- ---- 113.60 -2.10 115.70 1750 ---- ---- ---- ---- 117.90 -2.10 120.00 1775 ---- ---- ---- ---- 122.40 -2.20 124.60 1800 ---- ---- ---- ---- 127.30 -2.30 129.60 1820 ---- ---- ---- ---- 131.40 -2.40 133.80 1825 ---- ---- ---- ---- 132.50 -2.40 134.90 1830 ---- ---- ---- ---- 133.60 -2.40 136.00 1840 ---- ---- ---- ---- 135.90 -2.40 138.30 1850 ---- ---- ---- ---- 138.20 -2.50 140.70 1860 ---- ---- ---- ---- 140.70 -2.50 143.20 1870 ---- ---- ---- ---- 143.20 -2.60 145.80 1875 ---- ---- ---- ---- 144.60 -2.60 147.20 1880 ---- ---- ---- ---- 145.90 -2.60 148.50 1890 ---- ---- ---- ---- 148.60 -2.70 151.30 1900 ---- ---- ---- ---- 151.40 -2.70 154.10 1910 ---- ---- ---- ---- 154.40 -2.70 157.10 1915 ---- ---- ---- ---- 155.80 -2.80 158.60 1920 ---- ---- ---- ---- 157.40 -2.70 160.10 1925 ---- ---- ---- ---- 158.90 -2.80 161.70 1930 ---- ---- ---- ---- 160.40 -2.90 163.30 1935 ---- ---- ---- ---- 162.00 -2.80 164.80 1940 ---- ---- ---- ---- 163.60 -2.80 166.40 1945 ---- ---- ---- ---- 165.20 -2.90 168.10 1950 ---- ---- ---- ---- 166.80 -2.90 169.70 1955 ---- ---- ---- ---- 168.40 -3.00 171.40 1960 ---- ---- ---- ---- 170.10 -3.00 173.10 1965 ---- ---- ---- ---- 171.80 -3.00 174.80 1970 ---- ---- ---- ---- 173.50 -3.00 176.50 1975 ---- ---- ---- ---- 175.20 -3.00 178.20 1980 ---- ---- ---- ---- 176.90 -3.00 179.90 1985 ---- ---- ---- ---- 178.60 -3.10 181.70 1990 ---- ---- ---- ---- 180.40 -3.10 183.50 1995 ---- ---- ---- ---- 182.10 -3.20 185.30 2000 ---- ---- ---- ---- 183.90 -3.20 187.10 2005 ---- ---- ---- ---- 185.70 -3.20 188.90 2010 ---- ---- ---- ---- 187.50 -3.20 190.70 2015 ---- ---- ---- ---- 189.30 -3.20 192.50 2020 ---- ---- ---- ---- 191.10 -3.30 194.40 2025 ---- ---- ---- ---- 193.00 -3.20 196.20 2030 ---- ---- ---- ---- 194.80 -3.30 198.10 2035 ---- ---- ---- ---- 196.70 -3.30 200.00 2040 ---- ---- ---- ---- 198.50 -3.30 201.80 2045 ---- ---- ---- ---- 200.40 -3.30 203.70 2050 ---- ---- ---- ---- 202.30 -3.30 205.60 2055 ---- ---- ---- ---- 204.10 -3.40 207.50 2060 ---- ---- ---- ---- 206.00 -3.50 209.50 2065 ---- ---- ---- ---- 208.00 -3.40 211.40 2070 ---- ---- ---- ---- 209.90 -3.40 213.30 2075 ---- ---- ---- ---- 211.80 -3.50 215.30 2080 ---- ---- ---- ---- 213.80 -3.50 217.30 2085 ---- ---- ---- ---- 215.70 -3.60 219.30 2090 ---- ---- ---- ---- 217.70 -3.60 221.30 2095 ---- ---- ---- ---- 219.70 -3.60 223.30 2100 ---- ---- ---- ---- 221.70 -3.60 225.30 2105 ---- ---- ---- ---- 223.80 -3.60 227.40 2110 ---- ---- ---- ---- 225.80 -3.70 229.50 2115 ---- ---- ---- ---- 227.90 -3.70 231.60 2120 ---- ---- ---- ---- 230.00 -3.70 233.70 2125 ---- ---- ---- ---- 232.10 -3.70 235.80 2130 ---- ---- ---- ---- 234.30 -3.70 238.00 2135 ---- ---- ---- ---- 236.40 -3.80 240.20 2140 ---- ---- ---- ---- 238.60 -3.80 242.40 2145 ---- ---- ---- ---- 240.80 -3.80 244.60 2150 ---- ---- ---- ---- 243.10 -3.80 246.90 2155 ---- ---- ---- ---- 245.30 -3.90 249.20 2160 ---- ---- ---- ---- 247.60 -3.90 251.50 2165 ---- ---- ---- ---- 250.00 -3.90 253.90 2170 ---- ---- ---- ---- 252.30 -3.90 256.20 2175 ---- ---- ---- ---- 254.70 -3.90 258.60 2180 ---- ---- ---- ---- 257.10 -4.00 261.10 2185 ---- ---- ---- ---- 259.60 -4.00 263.60 2190 ---- ---- ---- ---- 262.00 -4.10 266.10 2195 ---- ---- ---- ---- 264.60 -4.00 268.60 2200 ---- ---- ---- ---- 267.10 -4.10 271.20 2205 ---- ---- ---- ---- 269.70 -4.10 273.80 2210 ---- ---- ---- ---- 272.30 -4.10 276.40 2215 ---- ---- ---- ---- 275.00 -4.10 279.10 2220 ---- ---- ---- ---- 277.70 -4.20 281.90 2225 ---- ---- ---- ---- 280.40 -4.20 284.60 2230 ---- ---- ---- ---- 283.20 -4.20 287.40 2235 ---- ---- ---- ---- 286.00 -4.30 290.30 2240 ---- ---- ---- ---- 288.90 -4.20 293.10 2245 ---- ---- ---- ---- 291.80 -4.30 296.10 2250 ---- ---- ---- ---- 294.70 -4.30 299.00 2255 ---- ---- ---- ---- 297.70 -4.30 302.00 2260 ---- ---- ---- ---- 300.70 -4.30 305.00 2265 ---- ---- ---- ---- 303.70 -4.40 308.10 2270 ---- ---- ---- ---- 306.80 -4.30 311.10 2275 ---- ---- ---- ---- 309.80 -4.50 314.30 2280 ---- ---- ---- ---- 313.00 -4.40 317.40 2285 ---- ---- ---- ---- 316.10 -4.50 320.60 2290 ---- ---- ---- ---- 319.30 -4.50 323.80 2295 ---- ---- ---- ---- 322.60 -4.50 327.10 2300 ---- ---- ---- ---- 325.80 -4.50 330.30 2305 ---- ---- ---- ---- 329.10 -4.50 333.60 2310 ---- ---- ---- ---- 332.40 -4.60 337.00 2315 ---- ---- ---- ---- 335.70 -4.60 340.30 2320 ---- ---- ---- ---- 339.10 -4.60 343.70 2325 ---- ---- ---- ---- 342.50 -4.60 347.10 2330 ---- ---- ---- ---- 345.90 -4.70 350.60 2335 ---- ---- ---- ---- 349.30 -4.70 354.00 2340 ---- ---- ---- ---- 352.80 -4.70 357.50 2345 ---- ---- ---- ---- 356.30 -4.70 361.00 2350 ---- ---- ---- ---- 359.80 -4.70 364.50 2355 ---- ---- ---- ---- 363.40 -4.70 368.10 2360 ---- ---- ---- ---- 366.90 -4.80 371.70 2365 ---- ---- ---- ---- 370.50 -4.80 375.30 2370 ---- ---- ---- ---- 374.10 -4.80 378.90 2375 ---- ---- ---- ---- 377.70 -4.80 382.50 2380 ---- ---- ---- ---- 381.30 -4.90 386.20 2385 ---- ---- ---- ---- 385.00 -4.90 389.90 2390 ---- ---- ---- ---- 388.70 -4.80 393.50 2395 ---- ---- ---- ---- 392.40 -4.90 397.30 2400 ---- ---- ---- ---- 396.10 -4.90 401.00 2405 ---- ---- ---- ---- 399.80 -4.90 404.70 2410 ---- ---- ---- ---- 403.50 -5.00 408.50 2415 ---- ---- ---- ---- 407.30 -4.90 412.20 2420 ---- ---- ---- ---- 411.00 -5.00 416.00 2425 ---- ---- ---- ---- 414.80 -5.00 419.80 2430 ---- ---- ---- ---- 418.60 -5.00 423.60 2435 ---- ---- ---- ---- 422.40 -5.00 427.40 2440 ---- ---- ---- ---- 426.20 -5.00 431.20 2445 ---- ---- ---- ---- 430.00 -5.10 435.10 2450 ---- ---- ---- ---- 433.80 -5.10 438.90 2455 ---- ---- ---- ---- 437.60 -5.10 442.70 2460 ---- ---- ---- ---- 441.50 -5.10 446.60 2465 ---- ---- ---- ---- 445.30 -5.20 450.50 2470 ---- ---- ---- ---- 449.20 -5.20 454.40 2475 ---- ---- ---- ---- 453.10 -5.10 458.20 2480 ---- ---- ---- ---- 456.90 -5.20 462.10 2485 ---- ---- ---- ---- 460.80 -5.20 466.00 2490 ---- ---- ---- ---- 464.70 -5.30 470.00 2495 ---- ---- ---- ---- 468.60 -5.30 473.90 2500 ---- ---- ---- ---- 472.60 -5.20 477.80 2505 ---- ---- ---- ---- 476.50 -5.20 481.70 2510 ---- ---- ---- ---- 480.40 -5.30 485.70 2515 ---- ---- ---- ---- 484.40 -5.30 489.70 2520 ---- ---- ---- ---- 488.30 -5.30 493.60 2525 ---- ---- ---- ---- 492.30 -5.30 497.60 2530 ---- ---- ---- ---- 496.20 -5.40 501.60 2535 ---- ---- ---- ---- 500.20 -5.40 505.60 2540 ---- ---- ---- ---- 504.20 -5.40 509.60 2545 ---- ---- ---- ---- 508.20 -5.40 513.60 2550 ---- ---- ---- ---- 512.20 -5.40 517.60 2555 ---- ---- ---- ---- 516.20 -5.40 521.60 2560 ---- ---- ---- ---- 520.20 -5.40 525.60 2565 ---- ---- ---- ---- 524.20 -5.50 529.70 2570 ---- ---- ---- ---- 528.30 -5.40 533.70 2575 ---- ---- ---- ---- 532.30 -5.50 537.80 2580 ---- ---- ---- ---- 536.40 -5.40 541.80 2590 ---- ---- ---- ---- 544.50 -5.50 550.00 2600 ---- ---- ---- ---- 552.60 -5.60 558.20 2610 ---- ---- ---- ---- 560.80 -5.60 566.40 2620 ---- ---- ---- ---- 569.00 -5.60 574.60 2625 ---- ---- ---- ---- 573.10 -5.60 578.70 2630 ---- ---- ---- ---- 577.30 -5.60 582.90 2640 ---- ---- ---- ---- 585.50 -5.70 591.20 2650 ---- ---- ---- ---- 593.80 -5.70 599.50 2660 ---- ---- ---- ---- 602.20 -5.60 607.80 2675 ---- ---- ---- ---- 614.70 -5.70 620.40 2700 ---- ---- ---- ---- 635.70 -5.80 641.50 2725 ---- ---- ---- ---- 656.90 -5.80 662.70 2750 ---- ---- ---- ---- 678.20 -5.90 684.10 2775 ---- ---- ---- ---- 699.70 -6.00 705.70 2800 ---- ---- ---- ---- 721.40 -6.00 727.40 2825 ---- ---- ---- ---- 743.10 -6.10 749.20 2850 ---- ---- ---- ---- 765.00 -6.10 771.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19961 14954 299089 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 279.10B ---- 278.90B 265.80 +18.70 247.10 1795 ---- 274.10B ---- 273.20B 260.80 +18.70 242.10 1800 ---- 269.10B ---- 268.70B 255.80 +18.70 237.10 1 1 1805 ---- 264.10B ---- 263.60B 250.80 +18.70 232.10 1810 ---- 259.10B ---- 258.60B 245.80 +18.70 227.10 1815 ---- 254.10B ---- 253.60B 240.80 +18.70 222.10 1820 ---- 249.10B ---- 248.60B 235.80 +18.70 217.10 1825 ---- 244.10B ---- 243.60B 230.80 +18.70 212.10 1830 ---- 239.10B ---- 238.50B 225.80 +18.70 207.10 1835 ---- 234.10B ---- 233.50B 220.80 +18.70 202.10 1840 ---- 229.10B ---- 228.50B 215.80 +18.70 197.10 1845 ---- 224.10B ---- 223.50B 210.80 +18.70 192.10 1850 ---- 219.10B ---- 218.30B 205.80 +18.70 187.10 1855 ---- 214.10B ---- 213.50B 200.80 +18.70 182.10 1860 ---- 209.10B ---- 208.50B 195.80 +18.70 177.10 1865 ---- 204.10B ---- 203.50B 190.80 +18.70 172.10 1870 ---- 199.10B ---- 198.50B 185.80 +18.70 167.10 1875 ---- 194.10B ---- 193.50B 180.80 +18.70 162.10 1880 ---- 189.10B ---- 188.50B 175.80 +18.70 157.10 1885 ---- 183.80B ---- 183.30B 170.80 +18.70 152.10 1 1890 ---- 179.10B ---- 178.50B 165.80 +18.70 147.10 1895 ---- 174.10B ---- 173.50B 160.80 +18.70 142.10 1900 ---- 170.30B ---- 170.30B 155.80 +18.70 137.10 1905 ---- 165.30B ---- 165.30B 150.80 +18.70 132.10 1910 ---- 160.30B ---- 160.30B 145.80 +18.70 127.10 1915 ---- 155.30B ---- 155.30B 140.80 +18.70 122.10 1920 ---- 150.30B ---- 150.30B 135.80 +18.60 117.20 1925 ---- 145.30B ---- 145.30B 130.80 +18.60 112.20 1930 ---- 140.30B ---- 140.30B 125.80 +18.60 107.20 1935 ---- 135.30B ---- 135.30B 120.80 +18.50 102.30 1940 ---- 130.30B ---- 130.30B 115.80 +18.50 97.30 1945 ---- 125.30B ---- 125.30B 110.80 +18.40 92.40 1950 ---- 120.30B ---- 120.30B 105.80 +18.40 87.40 1955 ---- 115.40B ---- 115.40B 100.80 +18.30 82.50 1 1960 ---- 110.40B ---- 110.30B 95.80 +18.10 77.70 1 1965 ---- 105.40B ---- 105.30B 90.80 +18.00 72.80 1 1970 ---- 100.40B ---- 100.40B 85.80 +17.80 68.00 4 5 1975 ---- 95.40B ---- 95.40B 80.80 +17.50 63.30 6 1980 76.70 90.50B 76.70 72.60A 75.80 +17.20 1 58.60 23 1985 75.90 85.50B 54.60A 82.90B 70.80 +16.70 1 54.10 25 1990 56.60 80.50B 52.60 78.00B 65.90 +16.30 5 49.60 7 108 1995 60.10 75.50B 45.10A 73.00B 61.00 +15.80 4 45.20 12 179 2000 62.00 70.60B 40.60A 59.20B 56.10 +15.20 51 40.90 57 259 2005 ---- 65.70B 36.10A 65.70B 51.30 +14.40 2 36.90 3 60 2010 ---- 60.80B 31.80A 60.80B 46.50 +13.50 33.00 36 92 2015 56.60 56.60 27.70A 27.70A 41.80 +12.50 15 29.30 2 221 2020 38.90 51.10B 24.00A 40.10B 37.20 +11.30 98 25.90 21 275 2025 41.40 49.80B 20.50A 30.30A 32.70 +10.00 222 22.70 189 308 2030 37.30 47.00B 17.50A 17.50A 28.50 +8.70 69 19.80 374 308 2035 24.50 40.40B 14.90A 29.90B 24.50 +7.30 9 17.20 183 136 2040 27.20 37.80B 12.40A 22.80A 20.90 +6.00 37 14.90 212 534 2045 19.10 34.30B 10.00A 15.90A 17.60 +4.80 48 12.80 111 139 2050 20.00 30.90B 8.20A 13.30A 14.70 +3.80 752 10.90 1451 1475 2055 12.60 27.70B 6.60A 13.90B 12.10 +2.90 139 9.20 39 81 2060 10.00 24.80B 5.30A 10.90A 9.80 +2.00 383 7.80 676 217 2065 14.00 22.00B 4.30A 8.20A 7.90 +1.40 312 6.50 179 258 2070 8.20 19.40B 3.40 7.20B 6.20 +.70 405 5.50 167 101 2075 9.20 16.90B 2.70 5.20 4.80 +.30 426 4.50 1561 528 2080 6.10 14.70B 2.20 4.20B 3.70 -.10 524 3.80 142 138 2085 7.60 12.60B 1.70A 3.20 2.90 -.20 234 3.10 29 85 2090 4.20 10.80B 1.40 2.30B 2.20 -.40 144 2.60 125 179 2095 6.00 8.50B 1.00 1.90A 1.60 -.50 264 2.10 40 414 2100 2.50 7.40B .80 1.30 1.20 -.50 386 1.70 294 582 2105 3.10 5.80B .80A 1.70B .90 -.50 121 1.40 7 110 2110 4.00 5.60B .60A .70 .70 -.50 102 1.20 16 172 2115 1.90 4.60B .50A .50A .50 -.50 20 1.00 29 270 2120 2.00 3.10B .40 .40 .40 -.40 76 .80 19 97 2125 1.60 2.50B .20 .40 .30 -.30 98 .60 3 32 2130 1.30 2.00B .20 .30 .30 -.20 62 .50 4 73 2135 .90 1.60B .20 .40B .20 -.20 23 .40 104 2140 .90 1.40B .20A .20A .20 -.20 13 .40 3 66 2145 .40 1.10B .20 .20 .10 -.20 59 .30 53 120 2150 .70 .80 .10A .20 .10 -.10 122 .20 80 145 2155 .60 .80 .10A .10A .10 -.10 68 .20 73 82 2160 .50 .60B .10A .30B .10 -.10 29 .20 10 59 2165 .40 .60 .10 .10 .10 UNCH 96 .10 36 2170 .50 .50 .10 .10 .10 UNCH 179 .10 3 2175 .40 .50 .10 .10 .10 UNCH 147 .10 1101 2180 .30 .30 .10 .10 .10 UNCH 30 .10 3 2185 .20 .30B .10 .10 .10 UNCH 16 .10 100 143 2190 .20 .20 .10 .10 .10 UNCH 22 .10 3 2195 .10 .20B .10 .10 .10 UNCH 13 .10 25 2200 .20 .30 .10 .10 .10 UNCH 34 .10 60 2205 .10 .10 .10 .10 .10 UNCH 13 .10 2210 .10 .10 .10 .10 .10 UNCH 143 .10 6 2215 ---- ---- ---- ---- .10 UNCH .10 2 2220 ---- ---- ---- ---- .10 UNCH .10 205 2225 ---- ---- ---- ---- .10 UNCH .10 25 2230 .10 .10 .10 .10 .10 UNCH 11 .10 22 2235 .10 .10 .10 .10 .10 UNCH 29 .10 3 2240 .10 .10 .10 .10 .10 UNCH 29 .10 2245 .10 .10 .10 .10 .10 UNCH 168 .10 40 2250 ---- ---- ---- ---- .10 UNCH .10 20 2255 ---- ---- ---- ---- .10 UNCH .10 70 2300 ---- ---- ---- ---- .10 UNCH .10 32 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6254 6312 9870 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 83 1865 ---- ---- ---- ---- .10 UNCH .10 54 1870 ---- ---- ---- ---- .10 UNCH .10 2 18 1875 ---- ---- ---- ---- .10 UNCH .10 96 1880 ---- ---- ---- ---- .10 UNCH .10 22 1885 ---- ---- ---- ---- .10 UNCH .10 2 41 1890 ---- ---- ---- ---- .10 UNCH .10 4 35 1895 .10 .10 .10 .10 .10 UNCH 16 .10 10 131 1900 .10 .10 .10 .10 .10 UNCH 18 .10 43 309 1905 .10 .10 .10 .10 .10 UNCH 32 .10 9 123 1910 .10 .10 .10 .10 .10 UNCH 13 .10 5 133 1915 .10 .10 .10 .10 .10 UNCH 10 .10 59 1920 .10 .10 .10 .10 .10 -.10 104 .20 104 104 1925 .10 .10 .10 .10 .10 -.10 4 .20 44 371 1930 .10 .10 .10 .10 .10 -.10 11 .20 21 183 1935 .10 .10 .10 .10 .10 -.20 10 .30 21 74 1940 .10 .10 .10 .10 .10 -.20 27 .30 34 582 1945 .10 .20 .10 .10 .10 -.30 5 .40 74 138 1950 .20 .20 .10 .10 .10 -.30 17 .40 126 600 1955 .10 .10 .10 .10 .10 -.40 4 .50 173 173 1960 .20 .20 .10 .10 .10 -.60 24 .70 127 189 1965 .30 .30 .10 .10 .10 -.70 13 .80 61 135 1970 .30 .30 .10 .10 .10 -.90 17 1.00 256 379 1975 .30 .40B .20A .40B .10 -1.20 15 1.30 608 724 1980 .40 .50B .20 .20 .10 -1.50 9 1.60 133 356 1985 .40 .60B .20 .20 .10 -2.00 4 2.10 25 200 1990 .60 .80 .20 .20 .20 -2.40 387 2.60 660 470 1995 .30 1.10B .30 .30 .30 -2.90 57 3.20 89 272 2000 1.00 1.50B .30 .50 .40 -3.50 463 3.90 730 911 2005 1.20 2.20 .50 .60 .60 -4.30 150 4.90 101 88 2010 1.50 2.70B .70A .70A .80 -5.20 135 6.00 912 175 2015 1.90 3.60B .80 .90 1.10 -6.20 230 7.30 73 67 2020 2.40 5.00 1.00A 1.30 1.50 -7.40 278 8.90 121 150 2025 2.10 6.30B 1.30A 2.00B 2.00 -8.70 487 10.70 321 133 2030 4.00 8.20B 1.50A 2.70 2.80 -10.00 580 12.80 116 57 2035 5.10 10.60 2.00A 3.80A 3.80 -11.40 443 15.20 150 117 2040 3.80 13.20B 2.50A 4.90A 5.20 -12.70 1612 17.90 23 28 2045 8.00 16.10B 4.80A 6.50B 6.90 -13.90 218 20.80 2 6 2050 6.50 19.30B 6.20A 8.10A 9.00 -14.90 699 23.90 40 2055 15.20 15.20 7.80 10.90B 11.40 -15.80 74 27.20 1 12 2060 10.10 26.50B 9.90A 13.00B 14.10 -16.70 126 30.80 5 2065 14.50 30.40B 12.20A 14.10A 17.20 -17.30 93 34.50 1 2070 15.90 34.50B 15.00A 22.20B 20.50 -18.00 45 38.50 2 1 2075 20.10 20.10 17.70A 27.20B 24.10 -18.40 4 42.50 2080 ---- ---- 20.70A 20.70A 28.00 -18.80 46.80 2085 ---- ---- 23.90A 23.90A 32.20 -18.90 51.10 2090 43.50 52.50B 27.40A 39.80B 36.50 -19.10 56 55.60 2095 ---- ---- 31.20A 31.20A 40.90 -19.20 60.10 2100 54.70 54.70 35.20A 36.20A 45.50 -19.20 1 64.70 2105 ---- ---- 39.40A 39.40A 50.20 -19.20 69.40 2110 ---- ---- 43.70A 43.70A 55.00 -19.20 74.20 2115 ---- ---- 48.00A 48.00A 59.80 -19.20 79.00 2120 ---- ---- 52.40A 52.40A 64.70 -19.10 83.80 1 2125 ---- ---- 56.90A 56.90A 69.60 -19.00 88.60 2130 ---- ---- 61.50A 61.50A 74.60 -18.90 93.50 1 1 2135 ---- ---- 66.20A 66.20A 79.50 -18.90 98.40 2140 ---- ---- 70.90A 70.90A 84.50 -18.90 103.40 2145 ---- ---- 75.70A 75.70A 89.40 -18.90 108.30 2150 94.50 94.50 80.50A 97.20B 94.40 -18.80 1 113.20 2155 ---- ---- 85.40A 85.40A 99.40 -18.80 118.20 2160 ---- ---- 90.30A 90.30A 104.40 -18.80 123.20 1 2165 ---- ---- 95.20A 95.20A 109.40 -18.70 128.10 2170 ---- ---- 100.10A 100.10A 114.40 -18.70 133.10 2175 ---- ---- 105.00A 105.00A 119.40 -18.70 138.10 2180 ---- ---- 110.00A 110.00A 124.40 -18.70 143.10 2185 ---- ---- 115.00A 115.00A 129.40 -18.70 148.10 2190 ---- ---- 119.90A 119.90A 134.40 -18.70 153.10 2195 ---- ---- 124.90A 124.90A 139.40 -18.70 158.10 2200 ---- ---- 129.90A 129.90A 144.40 -18.70 163.10 2205 ---- ---- 134.90A 134.90A 149.40 -18.70 168.10 2210 ---- ---- 139.90A 139.90A 154.40 -18.70 173.10 2215 ---- ---- 144.80A 144.80A 159.40 -18.70 178.10 2220 ---- ---- 149.80A 149.80A 164.40 -18.70 183.10 2225 ---- ---- 154.80A 154.80A 169.40 -18.70 188.10 2230 ---- ---- 159.80A 159.80A 174.40 -18.70 193.10 2235 ---- ---- 164.80A 164.80A 179.40 -18.70 198.10 2240 ---- ---- 169.80A 169.80A 184.40 -18.70 203.10 2245 ---- ---- 174.70A 174.70A 189.40 -18.70 208.10 1 2250 ---- ---- 179.70A 179.70A 194.40 -18.70 213.10 2255 ---- ---- 184.70A 184.70A 199.40 -18.70 218.10 2300 ---- ---- 229.80A 229.80A 244.40 -18.70 263.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6492 5184 10202 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 278.70B ---- 277.80B 265.70 +18.70 247.00 1795 ---- 273.70B ---- 272.80B 260.70 +18.70 242.00 1800 ---- 270.30B ---- 270.20B 255.70 +18.70 237.00 1805 ---- 263.80B ---- 262.80B 250.70 +18.70 232.00 1810 ---- 258.80B ---- 258.00B 245.70 +18.70 227.00 1815 ---- 254.20B ---- 254.20B 240.70 +18.70 222.00 1 1820 ---- 250.30B ---- 250.30B 235.70 +18.70 217.00 1825 ---- 245.30B ---- 245.30B 230.70 +18.70 212.00 1 1830 ---- 240.30B ---- 240.30B 225.70 +18.60 207.10 1835 ---- 235.30B ---- 235.30B 220.70 +18.60 202.10 1840 ---- 230.30B ---- 230.30B 215.70 +18.60 197.10 1845 ---- 225.30B ---- 225.30B 210.70 +18.60 192.10 40 1850 ---- 220.30B ---- 220.30B 205.70 +18.60 187.10 1855 ---- 215.30B ---- 215.30B 200.70 +18.60 182.10 1860 ---- 210.30B ---- 210.30B 195.70 +18.50 177.20 1865 ---- 205.30B ---- 205.30B 190.70 +18.50 172.20 1870 ---- 200.30B ---- 200.30B 185.80 +18.60 167.20 1875 ---- 195.30B ---- 195.30B 180.80 +18.60 162.20 1880 ---- 190.40B ---- 190.40B 175.80 +18.50 157.30 1885 ---- 185.40B ---- 185.40B 170.80 +18.50 152.30 1890 ---- 180.40B ---- 180.30B 165.80 +18.40 147.40 1895 ---- 175.40B ---- 175.30B 160.80 +18.40 142.40 1900 ---- 170.40B ---- 170.30B 155.90 +18.40 137.50 1905 ---- 165.40B ---- 165.40B 150.90 +18.30 132.60 1910 ---- 160.40B ---- 160.40B 145.90 +18.20 127.70 1915 ---- 155.50B ---- 155.40B 141.00 +18.20 122.80 1920 ---- 150.50B ---- 150.50B 136.00 +18.10 117.90 1925 ---- 145.50B ---- 145.50B 131.10 +18.10 113.00 1930 ---- 140.60B ---- 140.60B 126.10 +17.90 108.20 1935 ---- 135.60B ---- 135.60B 121.20 +17.80 103.40 1940 ---- 130.70B ---- 130.70B 116.30 +17.70 98.60 1945 ---- 125.70B ---- 125.70B 111.40 +17.50 93.90 1950 ---- 120.80B ---- 120.80B 106.50 +17.30 89.20 1955 ---- 115.90B ---- 115.90B 101.70 +17.10 84.60 50 1960 ---- 111.00B ---- 111.00B 96.90 +16.90 80.00 1965 ---- 106.10B ---- 106.10B 92.10 +16.60 75.50 1970 ---- 101.20B ---- 101.20B 87.40 +16.30 71.10 2 2 1975 ---- 96.40B ---- 96.40B 82.80 +16.00 66.80 1980 ---- 91.60B ---- 91.60B 78.20 +15.70 62.50 4 1985 ---- 86.80B ---- 86.80B 73.60 +15.20 58.40 8 1990 ---- 82.10B ---- 82.10B 69.20 +14.80 54.40 46 1995 ---- 77.50B ---- 77.50B 64.80 +14.30 50.50 2 2000 ---- 72.90B 46.60A 72.90B 60.60 +13.80 1 46.80 69 2005 ---- 68.40B 43.00A 68.40B 56.50 +13.30 43.20 7 2010 ---- 64.00B 39.50A 64.00B 52.50 +12.70 2 39.80 500 2015 56.00 59.80B 36.20A 46.50A 48.70 +12.10 1 36.60 11 2020 ---- 59.40B 33.20A 55.70B 45.10 +11.60 33.50 47 2025 46.60 55.70B 30.30A 51.40B 41.60 +10.90 21 30.70 39 64 2030 31.70 52.10B 27.60A 28.30A 38.30 +10.30 6 28.00 13 12 2035 31.00 50.90B 25.10A 32.90A 35.10 +9.60 40 25.50 12 69 2040 38.00 47.60B 22.80A 34.50B 32.20 +9.00 3 23.20 22 912 2045 26.90 44.40B 20.50A 37.80B 29.40 +8.30 4 21.10 14 31 2050 26.10 41.30B 18.60A 31.10B 26.80 +7.70 146 19.10 221 378 2055 21.00 38.40B 16.80A 23.10A 24.40 +7.10 4 17.30 3 13 2060 28.50 35.60B 15.10A 20.90A 22.20 +6.60 28 15.60 16 25 2065 18.70 33.00B 13.60A 22.30B 20.20 +6.10 28 14.10 20 42 2070 13.40 30.50B 12.20A 21.80B 18.30 +5.60 74 12.70 23 24 2075 20.40 28.10B 11.00A 15.80A 16.50 +5.10 285 11.40 214 167 2080 20.00 25.80B 9.80A 14.90A 15.00 +4.80 15 10.20 8 2085 17.20 23.70B 8.80A 8.80A 13.50 +4.30 1 9.20 23 25 2090 13.10 20.30B 7.80A 11.40A 12.20 +4.00 45 8.20 27 2095 13.10 19.80B 7.00A 15.90B 10.90 +3.50 51 7.40 1 3 2100 11.00 17.20B 6.20A 11.20B 9.80 +3.20 417 6.60 1207 1412 2105 ---- 16.30B 5.50A 13.10B 8.80 +2.90 5.90 5 4 2110 11.00 13.80B 4.90A 7.40A 7.90 +2.70 185 5.20 1 3 2115 ---- 13.40B 4.40A 10.80B 7.10 +2.40 4.70 5 2120 ---- 11.20B 3.90A 9.80B 6.30 +2.10 1 4.20 2 22 2125 3.60 10.10B 3.50A 3.50A 5.70 +2.00 78 3.70 1104 1004 2130 7.30 9.00B 3.10A 7.90B 5.10 +1.80 95 3.30 46 200 2135 ---- 8.10B 2.80A 7.20B 4.50 +1.50 3.00 7 2140 5.20 7.40B 2.60A 3.80A 4.10 +1.50 42 2.60 40 2145 ---- 6.50B 2.30A 5.90B 3.60 +1.20 1 2.40 17 2150 2.90 5.80B 2.00 3.10A 3.30 +1.20 150 2.10 103 189 2155 3.60 5.20B 1.90A 4.90B 2.90 +1.00 22 1.90 24 40 2160 1.70 4.90B 1.70 2.60A 2.60 +.90 27 1.70 64 65 2165 ---- 4.20B ---- 4.00B 2.40 +.80 1.60 8 2170 2.10 3.80B 1.40A 1.40A 2.10 +.70 2 1.40 8 2175 1.90 3.30B 1.30A 1.30A 1.90 +.60 1 1.30 2 21 2180 2.20 3.00B 1.20A 3.00B 1.80 +.60 36 1.20 2185 1.40 2.70B 1.40 1.80B 1.60 +.50 6 1.10 2190 1.50 2.50B 1.50 1.60B 1.50 +.50 30 1.00 2195 ---- 2.30B ---- 2.30B 1.40 +.50 1 .90 4 2200 1.50 2.10B .90A 1.30B 1.20 +.40 136 .80 35 133 2205 ---- 1.90B ---- 1.90B 1.10 +.30 .80 2210 ---- 1.80B ---- 1.80B 1.10 +.40 .70 2215 .80 1.70B .70A .70A 1.00 +.40 1 .60 10 11 2220 ---- 1.50B ---- 1.50B .90 +.30 .60 2225 .70 1.40B .50 .80 .80 +.30 21 .50 3 24 2230 ---- ---- ---- .60A .80 ---- ---- 2235 ---- ---- ---- .60A .70 ---- ---- 2250 1.00 1.00 .40 .70 .60 ---- 113 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2120 3229 5805 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 UNCH .10 25 1815 ---- ---- ---- ---- .10 UNCH .10 1 1820 ---- ---- ---- ---- .10 UNCH .10 10 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 5 1835 ---- ---- ---- ---- .10 -.10 .20 6 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 17 1850 ---- ---- ---- ---- .10 -.10 .20 3 4 1855 ---- ---- .20A .20A .10 -.20 .30 1860 ---- ---- .20A .20A .10 -.20 .30 1865 ---- ---- .20A .20A .10 -.20 .30 1870 ---- ---- .20A .20A .10 -.20 .30 1 1875 ---- ---- .20A .20A .20 -.20 .40 17 1880 .20 .20 .20 .20 .20 -.20 15 .40 1 7 1885 ---- ---- .30A .30A .20 -.20 .40 15 22 1890 ---- ---- .30A .30A .20 -.30 .50 1895 ---- ---- .30A .30A .20 -.30 .50 9 1900 .30 .30 .30 .30 .30 -.30 1 .60 40 434 1905 ---- ---- .30A .30A .30 -.40 .70 3 1910 ---- ---- .40A .40A .30 -.50 .80 1 153 1915 ---- ---- .40A .40A .40 -.50 1 .90 8 1920 ---- ---- .40A .40A .40 -.60 5 1.00 8 23 1925 .60 .60 .50A .50A .50 -.60 25 1.10 15 308 1930 .60 .60 .50A .50A .50 -.80 1 1.30 1 35 1935 ---- ---- .60A .60A .60 -.90 1.50 1 3 1940 .60 .90B .60 .70 .70 -1.00 5 1.70 72 241 1945 .70 .80 .70 .80 .80 -1.20 7 2.00 82 92 1950 .80 1.40 .80 .90 .90 -1.40 577 2.30 571 223 1955 1.00 1.00 .90A 1.10B 1.10 -1.60 26 2.70 35 61 1960 1.70 1.70 1.00A 1.20A 1.30 -1.80 13 3.10 61 59 1965 1.70 1.70 1.10A 1.40A 1.50 -2.10 5 3.60 13 26 1970 2.10 2.10 1.20A 1.90B 1.80 -2.40 8 4.20 31 128 1975 2.30 3.20B 1.40A 2.90B 2.10 -2.70 57 4.80 13 23 1980 2.10 3.80B 1.60A 2.30B 2.50 -3.10 544 5.60 503 513 1985 2.10 4.50B 1.70A 2.70A 3.00 -3.50 238 6.50 16 22 1990 2.80 5.30B 2.00A 3.40A 3.50 -4.00 435 7.50 77 34 1995 3.30 6.30B 2.30A 4.30B 4.20 -4.40 39 8.60 71 2000 5.10 7.40B 2.80A 4.80B 5.00 -4.80 590 9.80 50 62 2005 ---- ---- 3.20A 3.20A 5.80 -5.40 16 11.20 17 22 2010 4.50 10.10B 3.60A 6.40A 6.90 -5.90 79 12.80 3 5 2015 7.00 11.80B 4.40A 7.20A 8.00 -6.60 53 14.60 76 36 2020 12.50 13.70B 5.10A 7.90A 9.40 -7.20 42 16.60 2 14 2025 10.30 15.90B 6.00A 11.30B 10.90 -7.80 18 18.70 38 24 2030 8.30 18.20B 7.00A 11.50A 12.60 -8.40 13 21.00 21 20 2035 ---- ---- 8.20A 8.20A 14.40 -9.10 23.50 19 15 2040 15.60 23.40B 9.50A 16.20B 16.50 -9.70 93 26.20 2 2 2045 ---- ---- 11.10A 11.10A 18.70 -10.40 29.10 2050 15.50 29.30B 15.30A 19.90A 21.20 -10.90 20 32.10 2055 25.30 32.50B 17.40A 19.90A 23.70 -11.60 9 35.30 2060 21.00 35.90B 19.70A 27.60B 26.50 -12.10 13 38.60 2065 26.00 26.00 22.20A 31.20B 29.50 -12.60 8 42.10 2070 26.40 43.00B 24.90A 31.00A 32.60 -13.00 11 45.60 2075 ---- ---- 27.80A 27.80A 35.80 -13.60 49.40 2080 ---- ---- 30.90A 30.90A 39.20 -14.00 53.20 2085 ---- ---- 34.00A 34.00A 42.80 -14.30 57.10 2090 ---- ---- 37.30A 37.30A 46.40 -14.80 61.20 2095 ---- ---- 40.70A 40.70A 50.20 -15.10 65.30 2100 ---- ---- 44.20A 44.20A 54.10 -15.40 69.50 2105 ---- ---- 47.80A 47.80A 58.10 -15.70 73.80 2110 ---- ---- 51.60A 51.60A 62.20 -16.00 78.20 2115 ---- ---- 55.50A 55.50A 66.30 -16.30 82.60 2120 ---- ---- 59.50A 59.50A 70.60 -16.50 87.10 2125 ---- ---- 63.50A 63.50A 74.90 -16.70 91.60 2130 ---- ---- 67.70A 67.70A 79.30 -16.90 96.20 2135 ---- ---- 71.90A 71.90A 83.80 -17.10 100.90 2140 ---- ---- 76.30A 76.30A 88.30 -17.20 105.50 2145 ---- ---- 80.70A 80.70A 92.80 -17.50 110.30 2150 ---- ---- 85.00A 85.00A 97.50 -17.50 115.00 2155 ---- ---- 89.50A 89.50A 102.10 -17.70 119.80 2160 ---- ---- 94.00A 94.00A 106.80 -17.80 124.60 2165 ---- ---- 98.50A 98.50A 111.60 -17.80 129.40 2170 ---- ---- 103.10A 103.10A 116.30 -18.00 134.30 2175 ---- ---- 107.80A 107.80A 121.10 -18.10 139.20 2180 ---- ---- 112.40A 112.40A 126.00 -18.00 144.00 2185 ---- ---- 117.10A 117.10A 130.80 -18.10 148.90 2190 ---- ---- 121.90A 121.90A 135.70 -18.20 153.90 2195 ---- ---- 126.70A 126.70A 140.50 -18.30 158.80 2200 ---- ---- 131.50A 131.50A 145.40 -18.30 163.70 2205 ---- ---- 136.30A 136.30A 150.30 -18.30 168.60 2210 ---- ---- 141.10A 141.10A 155.20 -18.40 173.60 2215 ---- ---- 146.00A 146.00A 160.20 -18.30 178.50 2220 ---- ---- 150.90A 150.90A 165.10 -18.40 183.50 2225 ---- ---- 155.80A 155.80A 170.00 -18.40 188.40 2230 ---- ---- ---- 163.50A 174.90 ---- ---- 2235 ---- ---- ---- 168.40A 179.90 ---- ---- 2250 ---- ---- ---- 183.20A 194.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2967 1787 2809 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 280.30B ---- 280.30B 265.70 +18.70 247.00 1795 ---- 275.30B ---- 275.30B 260.70 +18.60 242.10 1800 ---- 270.30B ---- 270.30B 255.70 +18.60 237.10 1805 ---- 265.30B ---- 265.30B 250.70 +18.60 232.10 1810 ---- 260.30B ---- 260.30B 245.70 +18.60 227.10 1815 ---- 255.30B ---- 255.30B 240.70 +18.60 222.10 1820 ---- 250.30B ---- 250.20B 235.70 +18.60 217.10 1825 ---- 245.30B ---- 245.20B 230.80 +18.60 212.20 1830 ---- 240.30B ---- 240.20B 225.80 +18.60 207.20 1835 ---- 235.30B ---- 235.20B 220.80 +18.60 202.20 1840 ---- 230.30B ---- 230.30B 215.80 +18.50 197.30 1845 ---- 225.40B ---- 225.40B 210.80 +18.50 192.30 1850 ---- 220.30B ---- 220.30B 205.80 +18.50 187.30 1855 ---- 215.30B ---- 215.30B 200.80 +18.40 182.40 1860 ---- 210.40B ---- 210.30B 195.90 +18.50 177.40 1865 ---- 205.40B ---- 205.30B 190.90 +18.40 172.50 1870 ---- 200.40B ---- 200.40B 185.90 +18.30 167.60 1875 ---- 195.40B ---- 195.30B 181.00 +18.40 162.60 1880 ---- 190.40B ---- 190.40B 176.00 +18.30 157.70 1885 ---- 185.50B ---- 185.50B 171.10 +18.30 152.80 1890 ---- 180.50B ---- 180.50B 166.10 +18.20 147.90 1895 ---- 175.50B ---- 175.50B 161.20 +18.10 143.10 1900 ---- 170.60B ---- 170.60B 156.20 +18.00 138.20 1905 ---- 165.60B ---- 165.60B 151.30 +17.90 133.40 1910 ---- 160.70B ---- 160.70B 146.40 +17.80 128.60 1915 ---- 155.70B ---- 155.70B 141.50 +17.70 123.80 1920 ---- 150.80B ---- 150.80B 136.70 +17.70 119.00 1925 ---- 145.80B ---- 145.80B 131.80 +17.50 114.30 1930 ---- 140.90B ---- 140.90B 127.00 +17.40 109.60 1935 ---- 136.00B ---- 136.00B 122.20 +17.20 105.00 1940 ---- 131.10B ---- 131.10B 117.40 +17.00 100.40 1945 ---- 126.30B ---- 126.30B 112.60 +16.80 95.80 1950 ---- 121.40B ---- 121.40B 107.90 +16.50 91.40 1955 ---- 116.60B ---- 116.60B 103.30 +16.40 86.90 1960 ---- 111.80B ---- 111.80B 98.60 +16.00 82.60 1965 ---- 107.00B ---- 107.00B 94.10 +15.80 78.30 1970 ---- 102.30B ---- 102.30B 89.60 +15.50 74.10 1 1975 ---- 97.60B ---- 97.60B 85.20 +15.20 70.00 1980 ---- 93.00B ---- 93.00B 80.80 +14.80 66.00 1 1985 ---- 88.40B ---- 88.40B 76.60 +14.50 62.10 1990 ---- 83.90B ---- 83.90B 72.50 +14.20 58.30 7 1995 ---- 79.50B ---- 79.50B 68.40 +13.70 54.70 3 2000 73.10 75.30B 51.30A 75.30B 64.50 +13.30 2 51.20 70 2005 ---- 71.30B ---- 71.30B 60.70 +12.80 47.90 18 2010 ---- 67.40B ---- 67.40B 57.10 +12.40 44.70 3 2015 ---- 63.60B ---- 63.60B 53.50 +11.90 41.60 5 2020 45.50 64.60B 38.70A 60.00B 50.20 +11.50 1 38.70 2 35 2025 ---- 60.00B ---- 56.50B 46.90 +10.90 36.00 20 35 2030 ---- 57.80B ---- 53.10B 43.80 +10.40 33.40 32 33 2035 ---- 54.50B ---- 49.90B 40.90 +9.90 31.00 12 2040 40.40 51.40B 28.70A 28.70A 38.10 +9.40 5 28.70 48 67 2045 ---- 48.40B 26.40A 43.90B 35.50 +9.00 26.50 26 2050 36.10 45.60B 24.40A 24.40A 33.00 +8.50 9 24.50 45 48 2055 32.80 42.80B 29.90 33.30B 30.60 +8.00 2 22.60 5 10 2060 ---- 40.20B 20.80A 36.00B 28.40 +7.50 20.90 35 44 2065 28.30 37.70B 19.20A 29.10B 26.40 +7.10 2 19.30 11 11 2070 ---- 35.30B ---- 31.50B 24.40 +6.70 17.70 8 14 2075 21.30 33.00B 16.30A 29.40B 22.60 +6.30 6 16.30 7 20 2080 ---- 30.80B ---- 27.50B 20.90 +5.90 1 15.00 5 2085 ---- 28.80B ---- 25.60B 19.30 +5.50 13.80 12 14 2090 ---- 26.80B ---- 23.90B 17.90 +5.20 86 12.70 51 59 2095 ---- 24.90B 11.60A 22.20B 16.50 +4.80 11.70 29 2100 14.80 23.10B 14.80 20.70B 15.20 +4.50 11 10.70 6 113 2105 ---- 21.50B ---- 19.20B 14.00 +4.20 16 9.80 1 15 2110 16.20 19.90B 9.00A 9.00A 12.90 +3.90 3 9.00 4 2115 13.90 18.40B 8.20A 16.60B 11.90 +3.70 5 8.20 2120 8.10 17.00B 8.10 7.70A 11.00 +3.50 10 7.50 5 15 2125 10.80 15.70B 6.90A 6.90A 10.10 +3.20 9 6.90 19 2130 11.40 14.40B 6.30A 10.90B 9.30 +3.00 14 6.30 20 21 2135 6.40 13.30B 6.40 12.30B 8.60 +2.80 17 5.80 2140 10.00 12.20B 5.30A 5.30A 7.90 +2.60 1 5.30 3 3 2145 ---- 11.20B ---- 10.60B 7.30 +2.50 4.80 2150 6.20 10.30B 6.20 6.30A 6.70 +2.30 44 4.40 1 12 2155 5.70 9.40B 5.70 9.00B 6.20 +2.20 23 4.00 2160 ---- 8.60B ---- 8.40B 5.70 +2.00 3.70 1 2165 ---- 7.90B ---- 7.80B 5.30 +1.90 3.40 2170 4.80 7.20B 3.30A 3.30A 4.90 +1.80 4 3.10 2175 6.00 6.70B 6.00 6.70B 4.50 +1.70 95 2.80 2180 ---- 6.20B ---- 6.20B 4.20 +1.60 2.60 2185 4.50 5.80B 4.50 5.80B 3.90 +1.50 20 2.40 20 20 2190 ---- 5.40B ---- 5.40B 3.60 +1.40 2.20 2195 ---- 5.00B ---- 5.00B 3.30 +1.20 1 2.10 2200 4.40 4.70B 3.30 3.90B 3.10 +1.20 19 1.90 10 40 2205 ---- 4.30B ---- 4.30B 2.90 +1.10 1.80 1 1 2210 ---- 4.00B ---- 4.00B 2.70 +1.00 1.70 2215 ---- 3.80B ---- 3.80B 2.50 +.90 1.60 2220 ---- 3.50B ---- 3.50B 2.30 +.80 1.50 2225 ---- 3.30B ---- 3.30B 2.10 +.70 1.40 2230 ---- ---- ---- 1.50A 2.00 ---- ---- 2235 ---- ---- ---- 1.40A 1.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 406 343 834 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 2 2 1815 ---- ---- ---- ---- .20 -.10 .30 3 3 1820 ---- ---- .30A .30A .20 -.20 .40 1825 ---- ---- .30A .30A .20 -.20 .40 11 1830 ---- ---- .30A .30A .30 -.10 .40 10 14 1835 ---- ---- ---- ---- .30 -.10 10 .40 1840 ---- ---- .40A .40A .30 -.20 .50 1845 ---- ---- .40A .40A .30 -.20 .50 1850 ---- ---- .40A .40A .30 -.20 21 .50 11 1855 ---- ---- .40A .40A .30 -.30 .60 3 3 1860 ---- ---- .40A .40A .40 -.20 .60 3 3 1865 ---- ---- .50A .50A .40 -.30 .70 1870 ---- ---- .50A .50A .40 -.40 .80 1 1875 ---- ---- .50A .50A .50 -.30 11 .80 12 1880 ---- ---- .50A .50A .50 -.40 .90 1885 ---- ---- .60A .60A .60 -.40 1.00 1 1 1890 ---- ---- .60A .60A .60 -.50 5 1.10 1 5 1895 ---- ---- .70A .70A .70 -.60 1 1.30 1 1900 .70 .70 .70 .70 .70 -.70 14 1.40 2 5 1905 ---- ---- .70A .70A .80 -.80 5 1.60 5 1910 ---- ---- .80A .80A .90 -.90 1.80 20 21 1915 ---- ---- .90A .90A 1.00 -1.00 5 2.00 17 1920 ---- ---- .90A .90A 1.20 -1.00 2.20 1 1 1925 ---- ---- 1.00A 1.00A 1.30 -1.20 15 2.50 2 17 1930 ---- ---- 1.10A 1.10A 1.50 -1.30 2 2.80 23 20 1935 ---- ---- 1.20A 1.20A 1.60 -1.60 3.20 2 1940 ---- ---- 1.40A 1.40A 1.90 -1.70 3.60 2 22 1945 ---- ---- 1.50A 1.50A 2.10 -1.90 4.00 2 1950 2.00 3.10B 1.70A 2.40B 2.40 -2.10 69 4.50 4 55 1955 ---- ---- 1.90A 1.90A 2.70 -2.40 3 5.10 3 2 1960 2.30 4.10B 2.10A 3.10B 3.10 -2.60 26 5.70 13 21 1965 3.80 3.80 2.30A 3.60 3.50 -2.90 41 6.40 5 12 1970 3.20 5.50 2.50A 4.10B 4.00 -3.20 301 7.20 104 162 1975 6.00 6.00 3.00A 4.70B 4.60 -3.50 56 8.10 2 1980 6.00 6.00 3.40A 5.40B 5.30 -3.80 33 9.10 1 4 1985 5.50 8.10B 3.90A 8.00B 6.00 -4.20 4 10.20 17 20 1990 8.20 8.20 4.40A 9.10B 6.90 -4.50 1 11.40 6 147 1995 5.90 10.50B 4.90A 4.90A 7.80 -5.00 9 12.80 11 13 2000 7.50 11.90B 5.20A 9.20B 8.90 -5.40 28 14.30 13 55 2005 10.50 13.50B 6.30A 9.00A 10.10 -5.80 7 15.90 13 14 2010 ---- ---- 6.90A 6.90A 11.50 -6.20 17.70 21 2015 15.40 15.40 7.90A 11.40A 12.90 -6.80 12 19.70 1 13 2020 15.00 19.20B 8.90A 12.80A 14.50 -7.30 7 21.80 77 74 2025 17.70 17.70 10.30A 14.30A 16.30 -7.70 1 24.00 46 54 2030 16.80 17.10 11.40A 18.70B 18.20 -8.20 17 26.40 18 15 2035 ---- ---- 12.80A 12.80A 20.20 -8.80 2 29.00 64 53 2040 20.80 20.80 14.40A 23.80B 22.50 -9.20 1 31.70 12 12 2045 28.70 28.70 16.60A 23.30A 24.80 -9.70 29 34.50 1 2050 27.70 27.70 18.10A 26.70A 27.30 -10.20 2 37.50 2055 30.70 30.70 23.00A 29.30A 29.90 -10.70 16 40.60 1 2060 29.90 32.50 25.50A 33.00B 32.70 -11.10 10 43.80 2065 33.30 33.30 28.00A 37.50B 35.70 -11.50 8 47.20 2070 ---- ---- 30.80A 30.80A 38.70 -12.00 50.70 2075 ---- ---- 33.60A 33.60A 41.90 -12.40 54.30 2080 ---- ---- 36.60A 36.60A 45.20 -12.70 57.90 2085 ---- ---- 39.90A 39.90A 48.60 -13.10 61.70 2090 ---- ---- 43.10A 43.10A 52.10 -13.50 65.60 2095 ---- ---- 46.40A 46.40A 55.70 -13.80 69.50 2100 ---- ---- 49.90A 49.90A 59.40 -14.20 73.60 2105 ---- ---- 53.50A 53.50A 63.30 -14.40 77.70 2110 ---- ---- 57.10A 57.10A 67.20 -14.70 81.90 2115 ---- ---- 60.80A 60.80A 71.10 -15.00 86.10 2120 ---- ---- 64.50A 64.50A 75.20 -15.20 90.40 1 2125 ---- ---- 68.40A 68.40A 79.30 -15.50 94.80 2130 ---- ---- 72.40A 72.40A 83.50 -15.70 99.20 2135 ---- ---- 76.50A 76.50A 87.80 -15.80 103.60 2140 ---- ---- 80.60A 80.60A 92.10 -16.00 108.10 2145 ---- ---- 84.80A 84.80A 96.40 -16.20 112.60 2150 ---- ---- 89.10A 89.10A 100.90 -16.30 117.20 2155 ---- ---- 93.40A 93.40A 105.30 -16.50 121.80 2160 ---- ---- 97.80A 97.80A 109.90 -16.60 126.50 2165 ---- ---- 102.20A 102.20A 114.40 -16.80 131.20 2170 ---- ---- 106.60A 106.60A 119.00 -16.90 135.90 2175 ---- ---- 111.10A 111.10A 123.60 -17.00 140.60 2180 ---- ---- 115.50A 115.50A 128.30 -17.10 145.40 2185 ---- ---- 120.10A 120.10A 133.00 -17.20 150.20 2190 ---- ---- 124.60A 124.60A 137.70 -17.30 155.00 2195 ---- ---- 129.20A 129.20A 142.40 -17.40 159.80 2200 ---- ---- 133.90A 133.90A 147.20 -17.50 164.70 2205 ---- ---- 138.50A 138.50A 151.90 -17.60 169.50 2210 ---- ---- 143.20A 143.20A 156.70 -17.70 174.40 2215 ---- ---- 148.00A 148.00A 161.50 -17.80 179.30 2220 ---- ---- 152.70A 152.70A 166.40 -17.80 184.20 2225 ---- ---- 157.50A 157.50A 171.20 -17.90 189.10 2230 ---- ---- ---- 165.40A 176.00 ---- ---- 2235 ---- ---- ---- 170.20A 180.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 772 481 932 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 277.70B ---- 277.20B 265.00 +18.70 246.30 1815 ---- 272.70B ---- 269.70B 260.10 +18.80 241.30 1820 ---- 267.70B ---- 264.90B 255.10 +18.80 236.30 1825 ---- 262.70B ---- 262.10B 250.10 +18.70 231.40 1830 ---- 257.70B ---- 254.90B 245.10 +18.70 226.40 1835 ---- 252.80B ---- 250.00B 240.10 +18.70 221.40 1840 ---- 247.80B ---- 245.30B 235.10 +18.60 216.50 1845 ---- 242.80B ---- 242.30B 230.20 +18.70 211.50 1850 ---- 239.40B ---- 239.30B 225.20 +18.60 206.60 1855 ---- 232.80B ---- 230.00B 220.20 +18.60 201.60 1860 ---- 227.90B ---- 225.00B 215.30 +18.60 196.70 1865 ---- 222.90B ---- 222.40B 210.30 +18.50 191.80 1870 ---- 218.00B ---- 217.40B 205.30 +18.40 186.90 1875 ---- 214.50B ---- 214.50B 200.40 +18.50 181.90 1880 ---- 208.10B ---- 206.90B 195.40 +18.40 177.00 1885 ---- 203.10B ---- 202.00B 190.50 +18.30 172.20 1890 ---- 198.20B ---- 197.00B 185.60 +18.30 167.30 1895 ---- 193.20B ---- 192.10B 180.60 +18.20 162.40 1900 ---- 189.70B ---- 189.70B 175.70 +18.10 157.60 1905 ---- 183.30B ---- 182.60B 170.80 +18.00 152.80 1910 ---- 178.40B ---- 177.30B 165.90 +17.90 148.00 1915 ---- 173.50B ---- 172.40B 161.10 +17.90 143.20 1920 ---- 168.60B ---- 167.50B 156.20 +17.80 138.40 1925 ---- 164.90B ---- 164.90B 151.40 +17.70 133.70 1930 ---- 158.80B ---- 157.70B 146.60 +17.60 129.00 1935 ---- 154.00B ---- 153.50B 141.80 +17.50 124.30 1940 ---- 149.10B ---- 148.00B 137.00 +17.30 119.70 1945 ---- 144.30B ---- 143.20B 132.30 +17.20 115.10 1950 ---- 140.50B ---- 140.50B 127.60 +17.00 110.60 1955 ---- 134.70B ---- 133.60B 122.90 +16.80 106.10 1960 ---- 129.00B ---- 128.60B 118.30 +16.60 101.70 6 1965 ---- 125.10B ---- 124.20B 113.80 +16.50 97.30 1970 ---- 120.40B ---- 119.60B 109.20 +16.20 93.00 1975 ---- 116.60B ---- 116.60B 104.80 +16.00 88.80 1980 ---- 111.70B ---- 111.70B 100.40 +15.70 84.70 6 1985 ---- 107.30B ---- 107.30B 96.10 +15.40 80.70 1990 ---- 102.90B ---- 102.90B 91.80 +15.10 76.70 1995 ---- 98.60B ---- 98.60B 87.60 +14.70 72.90 2000 ---- 94.40B ---- 94.40B 83.60 +14.40 69.20 10 20 2005 ---- 90.30B ---- 90.30B 79.60 +14.10 65.50 1 1 2010 ---- 86.20B ---- 86.20B 75.70 +13.70 62.00 2015 ---- 82.30B 58.60A 82.30B 71.90 +13.20 58.70 9 2020 ---- 78.40B 55.30A 78.40B 68.20 +12.80 55.40 2 2025 ---- 74.70B 52.10A 74.70B 64.70 +12.50 1 52.20 1 2 2030 ---- 71.10B 49.10A 71.10B 61.20 +12.00 1 49.20 1 2035 ---- 67.50B 46.20A 67.50B 57.90 +11.60 46.30 1 2 2040 46.70 70.20B 46.70 64.10B 54.70 +11.20 1 43.50 2045 ---- 65.80B 40.80A 60.80B 51.70 +10.80 40.90 4 1 2050 ---- 61.50B 38.30A 57.70B 48.70 +10.30 38.40 2055 ---- 59.50B ---- 54.80B 45.90 +9.90 1 36.00 1 2060 ---- 56.50B ---- 51.90B 43.20 +9.50 33.70 2065 ---- 53.70B 31.50A 49.10B 40.70 +9.10 31.60 3 2070 36.80 50.50B 29.50A 46.40B 38.20 +8.60 1 29.60 2 19 2075 36.00 47.80B 27.60A 43.90B 35.90 +8.20 22 27.70 3 2 2080 27.20 45.70B 27.20 32.10A 33.70 +7.80 12 25.90 2 2085 24.80 43.50B 24.80 30.10A 31.60 +7.40 11 24.20 3 3 2090 30.20 40.80B 22.60A 36.90B 29.60 +7.00 9 22.60 28 2095 ---- 37.70B ---- 34.80B 27.70 +6.70 21.00 18 139 2100 30.00 36.30B 19.70A 29.80B 25.90 +6.30 57 19.60 2 162 2105 ---- 34.20B ---- 30.90B 24.30 +6.00 18.30 2110 ---- 32.50B ---- 29.10B 22.70 +5.70 17.00 2115 ---- 30.00B ---- 27.40B 21.20 +5.40 15.80 2120 ---- 28.50B ---- 25.80B 19.80 +5.10 14.70 2125 14.30 26.70B 14.30 17.40A 18.50 +4.90 2 13.60 2130 17.60 24.80B 12.80A 20.30B 17.30 +4.60 12 12.70 8 8 2135 ---- 22.90B ---- 21.40B 16.10 +4.40 1 11.70 2140 ---- 21.40B ---- 20.10B 15.00 +4.10 10.90 2145 ---- 20.50B ---- 18.90B 14.00 +3.90 1 10.10 3 2150 ---- 19.00B ---- 17.70B 13.10 +3.70 20 9.40 1 2155 ---- 17.70B ---- 16.60B 12.20 +3.50 8.70 1 1 2160 ---- 16.30B ---- 15.60B 11.40 +3.30 8.10 4 5 2165 12.80 15.20B 7.60A 12.80B 10.70 +3.20 5 7.50 2170 11.30 14.10B 7.00A 12.00B 10.00 +3.00 14 7.00 2 2 2175 11.40 13.20B 11.40 8.80A 9.30 +2.80 1 6.50 2180 10.50 12.30B 6.10A 12.00B 8.70 +2.70 2 6.00 8 8 2185 ---- 11.40B ---- 11.30B 8.10 +2.50 5.60 42 42 2190 ---- 10.60B ---- 10.60B 7.60 +2.40 5.20 2195 9.50 9.90B 9.50 6.70A 7.10 +2.20 2 4.90 1 1 2200 6.40 9.30B 6.40 9.30B 6.70 +2.20 3 4.50 4 2205 ---- 8.70B ---- 8.70B 6.20 +2.00 4.20 2210 ---- 8.20B ---- 8.20B 5.80 +1.90 3.90 2215 ---- 7.70B ---- 7.70B 5.50 +1.80 3.70 2220 ---- 7.30B ---- 7.30B 5.10 +1.70 3.40 1 1 2225 ---- 6.80B ---- 6.80B 4.80 +1.60 3.20 2 2 2230 ---- 6.40B ---- 6.40B 4.50 +1.50 3.00 2235 ---- 6.10B ---- 6.10B 4.20 +1.40 2.80 2240 ---- 5.70B ---- 5.70B 4.00 +1.40 2.60 2245 ---- ---- ---- 2.70A 3.70 ---- ---- 2250 ---- ---- ---- 2.60A 3.50 ---- ---- 2255 ---- ---- ---- 2.40A 3.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 114 487 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .40 -.20 .60 1845 ---- ---- .50A .50A .50 -.20 .70 1 1850 ---- ---- .50A .50A .50 -.20 .70 1855 ---- ---- .50A .50A .50 -.30 .80 1860 ---- ---- .60A .60A .60 -.20 .80 1865 ---- ---- .60A .60A .60 -.30 .90 1870 ---- ---- .60A .60A .70 -.30 1.00 1875 ---- ---- .60A .60A .70 -.40 1.10 1 1880 ---- ---- .70A .70A .80 -.40 1.20 1885 ---- ---- .70A .70A .80 -.50 1.30 1890 .80 .80 .80 .80 .90 -.50 10 1.40 10 1895 ---- ---- .80A .80A 1.00 -.60 1.60 1900 ---- ---- .90A .90A 1.00 -.70 6 1.70 9 5 1905 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 1910 ---- ---- 1.10A 1.10A 1.30 -.80 2.10 1915 ---- ---- 1.10A 1.10A 1.40 -.90 2.30 1920 ---- ---- 1.20A 1.20A 1.50 -1.00 1 2.50 1925 ---- ---- 1.30A 1.30A 1.70 -1.10 6 2.80 1 1930 ---- ---- 1.50A 1.50A 1.90 -1.20 4 3.10 1 1935 ---- ---- 1.60A 1.60A 2.10 -1.30 3.40 1940 ---- ---- 1.80A 1.80A 2.30 -1.50 3.80 1 1 1945 ---- ---- 1.90A 1.90A 2.60 -1.60 4.20 1 1 1950 ---- ---- 2.10A 2.10A 2.90 -1.70 5 4.60 1955 ---- ---- 2.30A 2.30A 3.20 -2.00 5.20 2 1960 ---- ---- 2.60A 2.60A 3.60 -2.10 1 5.70 1 1965 ---- ---- 2.80A 2.80A 4.00 -2.40 6.40 1970 ---- ---- 3.20A 3.20A 4.50 -2.60 1 7.10 13 31 1975 5.60 6.30B 3.40A 4.80A 5.00 -2.80 3 7.80 6 9 1980 5.40 7.00B 3.90A 4.00A 5.60 -3.10 7 8.70 6 4 1985 6.00 7.90B 4.30A 5.90A 6.30 -3.30 3 9.60 8 8 1990 ---- ---- 4.80A 4.80A 7.00 -3.70 1 10.70 1 1995 ---- ---- 5.10A 5.10A 7.80 -4.00 3 11.80 16 26 2000 8.60 8.60 5.90A 9.10B 8.70 -4.40 25 13.10 1 1 2005 9.30 9.30 6.30A 10.30B 9.70 -4.80 10 14.50 1 1 2010 ---- ---- 7.20A 7.20A 10.80 -5.20 16.00 2015 ---- ---- 8.00A 8.00A 12.00 -5.60 17.60 9 2020 ---- ---- 8.90A 8.90A 13.40 -5.90 19.30 2025 12.60 18.70B 10.00A 15.60B 14.80 -6.30 35 21.10 3 3 2030 16.70 16.70 11.10A 15.90A 16.40 -6.70 7 23.10 3 5 2035 ---- ---- 12.10A 12.10A 18.00 -7.20 4 25.20 2040 ---- ---- 13.40A 13.40A 19.80 -7.60 27.40 2 3 2045 ---- ---- 15.10A 15.10A 21.80 -7.90 2 29.70 2050 ---- ---- 16.40A 16.40A 23.80 -8.40 32.20 2055 23.70 23.70 17.90A 27.20B 26.00 -8.80 3 34.80 2060 ---- ---- 19.70A 19.70A 28.30 -9.20 22 37.50 2065 ---- ---- 22.10A 22.10A 30.70 -9.70 40.40 2070 33.30 33.30 24.20A 34.00B 33.20 -10.10 10 43.30 2075 36.50 36.50 28.70A 34.40A 35.90 -10.50 4 46.40 2080 32.10 47.10B 31.20A 37.00A 38.70 -10.90 22 49.60 2085 39.90 39.90 33.80A 42.50B 41.60 -11.30 4 52.90 2090 ---- ---- 36.50A 36.50A 44.60 -11.70 56.30 2095 45.90 45.90 39.50A 48.80B 47.70 -12.00 4 59.70 2100 ---- ---- 42.50A 42.50A 50.90 -12.40 63.30 2105 ---- ---- 45.80A 45.80A 54.20 -12.70 66.90 2110 ---- ---- 49.00A 49.00A 57.60 -13.10 70.70 2115 ---- ---- 52.30A 52.30A 61.10 -13.40 74.50 2120 ---- ---- 55.60A 55.60A 64.70 -13.60 78.30 2125 ---- ---- 59.10A 59.10A 68.40 -13.90 82.30 2130 ---- ---- 62.60A 62.60A 72.10 -14.20 86.30 2135 ---- ---- 66.30A 66.30A 76.00 -14.30 90.30 2140 ---- ---- 70.00A 70.00A 79.90 -14.60 94.50 2145 ---- ---- 73.70A 73.70A 83.90 -14.80 98.70 2150 ---- ---- 77.60A 77.60A 87.90 -15.00 102.90 2155 ---- ---- 81.50A 81.50A 92.00 -15.30 107.30 2160 ---- ---- 85.50A 85.50A 96.20 -15.40 111.60 2165 ---- ---- 89.60A 89.60A 100.40 -15.60 116.00 2170 ---- ---- 93.70A 93.70A 104.70 -15.80 120.50 2175 ---- ---- 97.80A 97.80A 109.10 -15.90 125.00 2180 ---- ---- 102.10A 102.10A 113.40 -16.10 129.50 2185 ---- ---- 106.30A 106.30A 117.90 -16.20 134.10 2190 ---- ---- 110.70A 110.70A 122.30 -16.40 138.70 2195 ---- ---- 115.00A 115.00A 126.80 -16.50 143.30 2200 ---- ---- 119.50A 119.50A 131.40 -16.60 148.00 2205 ---- ---- 123.90A 123.90A 135.90 -16.80 152.70 2210 ---- ---- 128.30A 128.30A 140.50 -16.90 157.40 2215 ---- ---- 132.80A 132.80A 145.20 -16.90 162.10 2220 ---- ---- 137.30A 137.30A 149.80 -17.00 166.80 2225 ---- ---- 141.90A 141.90A 154.50 -17.10 171.60 2230 ---- ---- 146.50A 146.50A 159.20 -17.20 176.40 2235 ---- ---- 151.50A 151.50A 163.90 -17.30 181.20 2240 ---- ---- 156.70A 156.70A 168.60 -17.40 186.00 2245 ---- ---- ---- 163.50A 173.40 ---- ---- 2250 ---- ---- ---- 168.20A 178.10 ---- ---- 2255 ---- ---- ---- 174.70A 182.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 70 125 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0135 +.0180 .9955 290 ---- ---- ---- ---- .9635 +.0180 .9455 295 ---- ---- ---- ---- .9135 +.0180 .8955 300 ---- ---- ---- ---- .8635 +.0180 .8455 305 ---- ---- ---- ---- .8135 +.0180 .7955 310 ---- ---- ---- ---- .7635 +.0180 .7455 315 ---- ---- ---- ---- .7135 +.0180 .6955 320 ---- ---- ---- ---- .6635 +.0180 .6455 325 ---- ---- ---- ---- .6135 +.0180 .5955 330 ---- ---- ---- ---- .5635 +.0180 .5455 335 ---- ---- ---- ---- .5135 +.0180 .4955 340 ---- ---- ---- ---- .4635 +.0180 .4455 345 ---- ---- ---- ---- .4135 +.0180 .3955 350 ---- ---- ---- ---- .3635 +.0180 .3455 355 ---- ---- ---- ---- .3135 +.0180 .2955 360 ---- ---- ---- ---- .2635 +.0175 .2460 365 ---- ---- ---- ---- .2135 +.0170 .1965 370 ---- .1890B .1335A .1335A .1635 +.0155 .1480 375 ---- ---- .0935A .0935A .1150 +.0120 .1030 380 ---- .1085B .0500A .0500A .0705 +.0055 .0650 385 ---- .0675B .0220A .0220A .0350 -.0020 .0370 2 390 .0155 .0365B .0085A .0135B .0135 -.0050 12 .0185 108 119 395 ---- .0160B .0030A .0030A .0040 -.0045 7 .0085 214 277 400 ---- .0060B .0015A .0015A .0015 -.0025 .0040 22 405 .0020 .0020 .0010A .0010A .0005 -.0010 1 .0015 21 410 .0010 .0010 .0010 .0010 .0005 UNCH 2 .0005 26 415 ---- ---- ---- ---- .0005 UNCH .0005 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 22 322 511 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 ---- ---- ---- ---- .0005 -.0005 .0010 2 365 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 370 ---- ---- .0015A .0015A .0005 -.0025 .0030 2 375 ---- ---- .0030A .0030A .0020 -.0060 1 .0080 1 6 380 .0105 .0105 .0070A .0075A .0075 -.0125 2 .0200 14 385 .0210 .0440B .0165A .0165A .0220 -.0200 1 .0420 112 390 ---- .0805B .0360A .0360A .0505 -.0230 .0735 40 63 395 ---- ---- .0680A .0680A .0910 -.0225 .1135 5 400 ---- .1715B .1060A .1715B .1385 -.0205 .1590 405 ---- ---- ---- ---- .1875 -.0190 .2065 410 ---- ---- ---- ---- .2375 -.0180 .2555 415 ---- ---- ---- ---- .2875 -.0180 .3055 420 ---- ---- ---- ---- .3375 -.0180 .3555 2 425 ---- ---- ---- ---- .3875 -.0180 .4055 430 ---- ---- ---- ---- .4375 -.0180 .4555 435 ---- ---- ---- ---- .4875 -.0180 .5055 440 ---- ---- ---- ---- .5375 -.0180 .5555 445 ---- ---- ---- ---- .5875 -.0180 .6055 450 ---- ---- ---- ---- .6375 -.0180 .6555 455 ---- ---- ---- ---- .6875 -.0180 .7055 460 ---- ---- ---- ---- .7375 -.0180 .7555 465 ---- ---- ---- ---- .7875 -.0180 .8055 470 ---- ---- ---- ---- .8375 -.0180 .8555 475 ---- ---- ---- ---- .8875 -.0180 .9055 480 ---- ---- ---- ---- .9375 -.0180 .9555 485 ---- ---- ---- ---- .9875 -.0180 1.0055 490 ---- ---- ---- ---- 1.0375 -.0180 1.0555 495 ---- ---- ---- ---- 1.0875 -.0180 1.1055 500 ---- ---- ---- ---- 1.1375 -.0180 1.1555 505 ---- ---- ---- ---- 1.1875 -.0180 1.2055 510 ---- ---- ---- ---- 1.2375 -.0180 1.2555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 41 209 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0175 .7455 315 ---- ---- ---- ---- .7130 +.0175 .6955 320 ---- ---- ---- ---- .6635 +.0175 .6460 325 ---- ---- ---- ---- .6140 +.0170 .5970 330 ---- ---- .5340A .5340A .5650 +.0170 .5480 335 ---- ---- ---- ---- .5160 +.0170 .4990 340 ---- .5065B .4375A .4375A .4680 +.0165 .4515 345 ---- ---- ---- ---- .4205 +.0160 .4045 350 ---- .4110B .3455A .3455A .3740 +.0150 .3590 355 ---- ---- ---- ---- .3290 +.0145 .3145 360 ---- .3205B .2610A .2610A .2860 +.0135 .2725 365 ---- ---- ---- ---- .2450 +.0125 .2325 370 ---- .2365B .1865A .1865A .2070 +.0115 .1955 375 ---- .1980B .1545A .1545A .1720 +.0100 .1620 380 ---- .1685B .1235A .1685B .1405 +.0085 .1320 385 ---- .1380B .0985A .1370B .1125 +.0065 .1060 390 ---- .1105B .0765A .1095B .0885 +.0050 .0835 395 ---- .0875B .0585A .0585A .0680 +.0035 .0645 400 .0500 .0680B .0440A .0530B .0515 +.0025 10 .0490 405 ---- .0520B .0330A .0330A .0390 +.0015 .0375 10 410 ---- .0390B .0245A .0245A .0290 +.0010 .0280 415 ---- .0290B .0185A .0185A .0215 +.0005 .0210 420 .0150 .0215B .0140A .0140A .0160 +.0005 1 .0155 425 ---- .0155B .0105A .0155B .0120 +.0005 .0115 430 ---- .0115B .0080A .0080A .0090 UNCH .0090 435 ---- .0085B ---- .0080B .0070 +.0005 .0065 440 ---- .0060B ---- .0055B .0050 UNCH .0050 445 ---- .0040B ---- .0040B .0040 +.0005 .0035 450 ---- .0030B ---- .0030B .0030 +.0005 .0025 455 ---- ---- ---- ---- .0025 +.0005 .0020 460 ---- ---- ---- ---- .0020 +.0005 .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 H1M JUN23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- ---- ---- .0045 -.0010 .0055 340 ---- ---- .0070A .0070A .0060 -.0015 .0075 345 ---- ---- .0090A .0090A .0085 -.0020 .0105 350 ---- ---- .0120A .0120A .0125 -.0025 .0150 355 ---- .0215B .0155A .0210B .0170 -.0035 .0205 360 ---- .0300B .0210A .0210A .0240 -.0040 .0280 365 ---- .0405B .0285A .0285A .0330 -.0050 .0380 370 ---- .0545B .0380A .0380A .0445 -.0065 .0510 375 ---- .0720B .0500A .0500A .0590 -.0085 .0675 380 ---- .0930B .0655A .0655A .0775 -.0100 .0875 385 ---- .1175B .0845A .0845A .0995 -.0115 .1110 390 ---- .1460B .1075A .1075A .1250 -.0130 .1380 395 ---- .1785B .1340A .1340A .1545 -.0145 .1690 400 ---- .2100B .1670A .2100B .1880 -.0155 .2035 405 ---- ---- .2005A .2005A .2250 -.0165 .2415 410 ---- ---- .2370A .2370A .2650 -.0170 .2820 415 ---- ---- ---- ---- .3075 -.0175 .3250 420 ---- .3810B .3185A .3810B .3515 -.0180 .3695 425 ---- ---- ---- ---- .3975 -.0180 .4155 430 ---- .4755B .4085A .4755B .4445 -.0180 .4625 435 ---- ---- ---- ---- .4925 -.0175 .5100 440 ---- .5725B .5030A .5725B .5405 -.0180 .5585 445 ---- ---- ---- ---- .5895 -.0175 .6070 450 ---- ---- .6000A .6000A .6385 -.0180 .6565 455 ---- ---- ---- ---- .6880 -.0175 .7055 460 ---- ---- ---- ---- .7375 -.0175 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5630 +.0180 .5450 335 ---- ---- ---- ---- .5130 +.0180 .4950 340 ---- ---- ---- ---- .4630 +.0175 .4455 345 ---- ---- ---- ---- .4135 +.0175 .3960 350 ---- ---- ---- ---- .3640 +.0170 .3470 355 ---- ---- ---- ---- .3150 +.0170 .2980 360 ---- .3055B .2355A .2355A .2665 +.0160 .2505 365 ---- ---- ---- ---- .2190 +.0150 .2040 370 ---- .2110B .1480A .1480A .1735 +.0130 .1605 375 ---- .1620B .1105A .1105A .1315 +.0100 .1215 380 ---- .1280B .0775A .1280B .0945 +.0070 .0875 385 ---- .0925B .0510A .0510A .0640 +.0035 .0605 10 390 ---- .0630B .0315A .0315A .0400 +.0005 .0395 1 395 ---- .0410B .0185A .0185A .0240 -.0005 7 .0245 1 400 .0200 .0250B .0110A .0140 .0140 -.0010 4 .0150 1 10 405 ---- .0145B .0065A .0065A .0080 -.0010 .0090 410 ---- .0080B .0045A .0080B .0045 -.0010 .0055 415 ---- .0045B .0030A .0045B .0030 -.0005 .0035 420 ---- .0025B ---- .0025B .0020 UNCH .0020 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 23 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0025A .0025A .0020 -.0015 .0035 360 ---- ---- .0040A .0040A .0035 -.0020 .0055 8 365 ---- .0095B .0060A .0095B .0060 -.0030 .0090 370 ---- .0170B .0095A .0095A .0105 -.0050 .0155 375 ---- .0285B .0155A .0155A .0185 -.0080 .0265 1 380 ---- .0465B .0250A .0250A .0315 -.0115 .0430 385 ---- .0710B .0395A .0395A .0510 -.0140 .0650 1 390 ---- .1020B .0605A .0605A .0770 -.0170 .0940 395 ---- .1355B .0890A .1355B .1110 -.0185 .1295 400 ---- .1810B .1245A .1810B .1505 -.0190 .1695 405 ---- ---- .1680A .1680A .1945 -.0195 .2140 410 ---- ---- ---- ---- .2415 -.0190 .2605 415 ---- ---- ---- ---- .2900 -.0180 .3080 420 ---- ---- .3000A .3000A .3390 -.0180 .3570 425 ---- ---- ---- ---- .3880 -.0180 .4060 430 ---- ---- ---- ---- .4375 -.0185 .4560 435 ---- ---- ---- ---- .4875 -.0185 .5060 440 ---- ---- ---- ---- .5370 -.0190 .5560 445 ---- ---- ---- ---- .5870 -.0190 .6060 450 ---- ---- ---- ---- .6370 -.0185 .6555 455 ---- ---- ---- ---- .6870 -.0185 .7055 460 ---- ---- ---- ---- .7370 -.0185 .7555 465 ---- ---- ---- ---- .7870 -.0185 .8055 470 ---- ---- ---- ---- .8370 -.0185 .8555 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9135 +.0185 .8950 300 ---- ---- ---- ---- .8635 +.0185 .8450 305 ---- ---- ---- ---- .8135 +.0185 .7950 310 ---- ---- ---- ---- .7635 +.0185 .7450 315 ---- ---- ---- ---- .7135 +.0180 .6955 320 ---- ---- ---- ---- .6635 +.0180 .6455 325 ---- ---- ---- ---- .6135 +.0180 .5955 330 ---- ---- ---- ---- .5635 +.0180 .5455 335 ---- ---- ---- ---- .5135 +.0180 .4955 340 ---- ---- ---- ---- .4635 +.0180 .4455 345 ---- ---- ---- ---- .4135 +.0180 .3955 350 ---- ---- ---- ---- .3635 +.0180 .3455 355 ---- ---- ---- ---- .3135 +.0180 .2955 360 ---- ---- ---- ---- .2635 +.0175 .2460 365 ---- ---- ---- ---- .2140 +.0165 .1975 370 ---- .2045B .1360A .1360A .1650 +.0145 .1505 375 ---- ---- .0990A .0990A .1180 +.0105 .1075 380 ---- .1115B .0570A .0570A .0765 +.0065 .0700 385 ---- .0750B .0295A .0295A .0430 +.0010 .0420 10 390 ---- .0440B .0140A .0140A .0200 -.0030 .0230 11 12 395 ---- .0230B .0060A .0060A .0085 -.0035 .0120 1 1 400 .0100 .0105B .0030A .0030A .0035 -.0025 70 .0060 405 ---- .0045B .0015A .0045B .0015 -.0015 .0030 11 11 410 ---- ---- .0010A .0010A .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 2 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 23 36 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 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- .0015A .0015A .0010 -.0020 .0030 1 370 ---- ---- .0030A .0030A .0020 -.0035 .0055 375 ---- .0130B .0055A .0055A .0050 -.0075 .0125 11 11 380 ---- .0275B .0110A .0110A .0135 -.0115 .0250 385 ---- .0520B .0220A .0220A .0300 -.0170 .0470 5 390 ---- .0860B .0415A .0415A .0570 -.0210 .0780 11 5 395 ---- ---- .0730A .0730A .0955 -.0215 .1170 400 ---- .1725B .1100A .1725B .1400 -.0210 .1610 405 ---- ---- ---- ---- .1885 -.0195 .2080 410 ---- ---- ---- ---- .2375 -.0190 .2565 415 ---- ---- ---- ---- .2875 -.0180 .3055 420 ---- ---- ---- ---- .3375 -.0180 .3555 425 ---- ---- ---- ---- .3875 -.0180 .4055 430 ---- ---- ---- ---- .4375 -.0180 .4555 435 ---- ---- ---- ---- .4875 -.0180 .5055 440 ---- ---- ---- ---- .5375 -.0180 .5555 445 ---- ---- ---- ---- .5875 -.0180 .6055 450 ---- ---- ---- ---- .6375 -.0180 .6555 455 ---- ---- ---- ---- .6875 -.0180 .7055 460 ---- ---- ---- ---- .7375 -.0175 .7550 465 ---- ---- ---- ---- .7875 -.0175 .8050 470 ---- ---- ---- ---- .8375 -.0175 .8550 475 ---- ---- ---- ---- .8875 -.0175 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 22 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5635 +.0185 .5450 335 ---- ---- ---- ---- .5135 +.0180 .4955 340 ---- ---- ---- ---- .4635 +.0180 .4455 345 ---- ---- ---- ---- .4135 +.0180 .3955 350 ---- ---- ---- ---- .3635 +.0175 .3460 355 ---- ---- ---- ---- .3140 +.0170 .2970 360 ---- .2865B .2340A .2340A .2645 +.0160 .2485 365 ---- ---- ---- ---- .2165 +.0155 .2010 370 ---- .2070B .1430A .1430A .1695 +.0130 .1565 375 ---- .1375B .1040A .1040A .1255 +.0100 .1155 380 ---- .1185B .0690A .0690A .0870 +.0065 .0805 385 ---- .0850B .0420A .0845B .0555 +.0025 .0530 1 390 .0360 .0555B .0240A .0330B .0320 -.0005 6 .0325 2 2 395 ---- .0335B .0130A .0125A .0170 -.0020 1 .0190 400 ---- .0190B .0075A .0075A .0090 -.0020 .0110 405 ---- .0100B .0045A .0100B .0050 -.0010 .0060 410 ---- .0050B .0025A .0050B .0025 -.0010 .0035 415 ---- .0030B .0020A .0020A .0020 -.0005 .0025 420 ---- ---- ---- ---- .0015 UNCH .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 10 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 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 7 2 37 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 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0025A .0025A .0020 -.0015 .0035 365 ---- ---- .0040A .0040A .0035 -.0025 .0060 370 ---- ---- .0065A .0065A .0065 -.0050 .0115 1 375 .0175 .0220B .0110A .0125A .0125 -.0080 2 .0205 1 380 ---- .0385B .0190A .0190A .0240 -.0115 .0355 385 ---- .0630B .0325A .0325A .0425 -.0155 .0580 10 390 ---- .0950B .0525A .0525A .0690 -.0185 .0875 395 ---- .1295B .0815A .1295B .1040 -.0200 .1240 400 ---- .1765B .1195A .1765B .1460 -.0200 .1660 10 405 ---- ---- .1935A .1935A .1915 -.0195 .2110 410 ---- ---- ---- ---- .2395 -.0190 .2585 415 ---- ---- ---- ---- .2885 -.0185 .3070 420 ---- ---- .2995A .2995A .3380 -.0185 .3565 425 ---- ---- ---- ---- .3880 -.0180 .4060 430 ---- ---- ---- ---- .4375 -.0180 .4555 435 ---- ---- ---- ---- .4875 -.0180 .5055 440 ---- ---- ---- ---- .5375 -.0175 .5550 445 ---- ---- ---- ---- .5875 -.0175 .6050 450 ---- ---- ---- ---- .6370 -.0180 .6550 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 24 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5630 +.0175 .5455 335 ---- ---- ---- ---- .5135 +.0180 .4955 340 ---- ---- ---- ---- .4640 +.0175 .4465 345 ---- ---- ---- ---- .4145 +.0170 .3975 350 ---- .4055B .3350A .3350A .3660 +.0165 .3495 355 ---- ---- ---- ---- .3180 +.0160 .3020 360 ---- .3090B .2430A .2430A .2715 +.0155 .2560 365 ---- ---- .2045A .2045A .2265 +.0140 .2125 370 ---- .2185B .1610A .1610A .1835 +.0120 .1715 375 ---- .1725B .1255A .1255A .1445 +.0095 .1350 380 ---- .1415B .0940A .1415B .1105 +.0075 .1030 385 ---- .1080B .0680A .1080B .0810 +.0050 .0760 390 ---- .0800B .0475A .0475A .0565 +.0025 .0540 10 395 ---- .0570B .0320A .0570B .0385 +.0010 .0375 400 ---- .0390B .0210A .0210A .0255 +.0005 .0250 405 ---- .0260B .0135A .0135A .0170 +.0005 .0165 410 ---- .0165B .0090A .0090A .0110 UNCH .0110 415 ---- .0105B .0060A .0060A .0070 -.0005 .0075 420 ---- .0065B .0045A .0065B .0045 -.0005 .0050 425 ---- .0040B ---- .0040B .0030 UNCH .0030 430 ---- ---- ---- ---- .0025 +.0005 .0020 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 +.0005 .0005 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0010 .0030 350 ---- ---- .0040A .0040A .0035 -.0015 .0050 355 ---- ---- .0055A .0055A .0055 -.0020 .0075 360 ---- ---- .0080A .0080A .0085 -.0030 .0115 10 10 365 ---- .0185B .0120A .0185B .0135 -.0040 .0175 370 ---- .0290B .0180A .0180A .0210 -.0060 .0270 375 ---- .0435B .0265A .0265A .0320 -.0080 .0400 380 ---- .0625B .0385A .0385A .0475 -.0105 .0580 1 11 385 ---- .0870B .0555A .0555A .0685 -.0125 .0810 390 ---- .1170B .0770A .0770A .0935 -.0155 .1090 395 ---- .1495B .1050A .1495B .1255 -.0165 .1420 10 400 ---- .1895B .1380A .1895B .1625 -.0175 .1800 405 ---- ---- .1795A .1795A .2035 -.0175 .2210 410 ---- ---- .2195A .2195A .2475 -.0180 .2655 1 415 ---- ---- ---- ---- .2935 -.0185 .3120 420 ---- .3730B .3045A .3730B .3410 -.0185 .3595 425 ---- ---- ---- ---- .3895 -.0180 .4075 430 ---- ---- .4000A .4000A .4385 -.0180 .4565 435 ---- ---- ---- ---- .4880 -.0175 .5055 440 ---- ---- ---- ---- .5375 -.0175 .5550 445 ---- ---- ---- ---- .5875 -.0175 .6050 450 ---- ---- ---- ---- .6370 -.0180 .6550 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 32 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5630 +.0180 .5450 335 ---- ---- ---- ---- .5130 +.0175 .4955 340 ---- ---- ---- ---- .4635 +.0180 .4455 345 ---- ---- ---- ---- .4135 +.0175 .3960 350 ---- ---- .3325A .3325A .3645 +.0175 .3470 355 ---- ---- ---- ---- .3155 +.0170 .2985 360 ---- .3060B .2370A .2370A .2670 +.0155 .2515 365 ---- ---- ---- ---- .2200 +.0145 .2055 370 ---- .2120B .1510A .1510A .1755 +.0125 .1630 375 ---- .1640B .1145A .1145A .1340 +.0095 .1245 380 ---- .1305B .0810A .1305B .0980 +.0070 .0910 385 ---- .0960B .0545A .0960B .0680 +.0040 .0640 1 390 ---- .0670B .0350A .0350A .0435 +.0010 .0425 395 ---- .0445B .0215A .0215A .0270 UNCH .0270 400 ---- .0280B .0130A .0130A .0160 -.0010 .0170 2 405 .0095 .0165B .0080A .0095 .0095 -.0010 1 .0105 410 ---- .0095B .0055A .0055A .0060 -.0005 .0065 415 ---- .0055B ---- .0055B .0035 -.0005 .0040 420 ---- .0030B ---- .0030B .0025 UNCH .0025 425 ---- .0020B ---- .0020B .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 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 1 3 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- .0035A .0035A .0025 -.0015 .0040 360 ---- ---- .0050A .0050A .0045 -.0020 .0065 365 ---- .0115B .0070A .0115B .0075 -.0035 .0110 370 ---- .0195B .0115A .0115A .0125 -.0055 .0180 4 375 ---- .0320B .0180A .0180A .0215 -.0080 .0295 380 ---- .0500B .0280A .0280A .0350 -.0110 .0460 385 ---- .0745B .0430A .0430A .0550 -.0135 .0685 390 ---- .1050B .0640A .0640A .0805 -.0170 .0975 395 ---- .1365B .0925A .1365B .1140 -.0180 .1320 400 ---- .1825B .1280A .1825B .1530 -.0190 .1720 405 ---- ---- .1705A .1705A .1965 -.0185 .2150 410 ---- ---- .2455A .2455A .2425 -.0185 .2610 415 ---- ---- ---- ---- .2905 -.0185 .3090 420 ---- .3705B .3010A .3700B .3390 -.0180 .3570 425 ---- ---- ---- ---- .3880 -.0185 .4065 430 ---- ---- ---- ---- .4375 -.0180 .4555 435 ---- ---- ---- ---- .4875 -.0180 .5055 440 ---- ---- ---- ---- .5370 -.0180 .5550 445 ---- ---- ---- ---- .5870 -.0180 .6050 450 ---- ---- ---- ---- .6370 -.0180 .6550 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5630 +.0180 .5450 335 ---- ---- ---- ---- .5130 +.0175 .4955 340 ---- ---- ---- ---- .4635 +.0175 .4460 345 ---- ---- ---- ---- .4140 +.0170 .3970 350 ---- .3855B .3340A .3340A .3650 +.0170 .3480 355 ---- ---- ---- ---- .3165 +.0160 .3005 360 ---- .3070B .2405A .2405A .2690 +.0150 .2540 365 ---- ---- ---- ---- .2230 +.0140 .2090 370 ---- .2150B .1565A .1565A .1795 +.0120 .1675 375 ---- .1685B .1210A .1210A .1395 +.0095 .1300 380 ---- .1360B .0880A .1360B .1045 +.0070 .0975 385 ---- .1020B .0615A .0615A .0745 +.0040 .0705 390 ---- .0735B .0415A .0415A .0510 +.0025 .0485 395 ---- .0510B .0265A .0265A .0330 +.0005 .0325 400 ---- .0340B .0170A .0170A .0210 UNCH .0210 405 ---- .0215B .0105A .0105A .0130 -.0005 .0135 10 410 ---- .0135B .0070A .0070A .0085 UNCH .0085 10 415 ---- .0080B .0050A .0080B .0055 UNCH .0055 1 420 ---- .0045B ---- .0045B .0035 UNCH .0035 425 ---- .0025B ---- .0025B .0025 +.0005 .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0025 -.0010 .0035 355 ---- ---- .0045A .0045A .0040 -.0020 .0060 360 ---- ---- .0065A .0065A .0060 -.0035 .0095 365 ---- .0150B .0095A .0095A .0100 -.0045 .0145 370 ---- .0240B .0145A .0145A .0165 -.0065 .0230 375 ---- .0380B .0220A .0220A .0265 -.0085 .0350 380 ---- .0565B .0335A .0335A .0415 -.0110 .0525 385 ---- .0810B .0495A .0495A .0620 -.0130 .0750 390 ---- .1110B .0710A .0710A .0875 -.0160 .1035 395 ---- .1445B .0990A .1445B .1200 -.0170 .1370 400 ---- .1855B .1340A .1855B .1575 -.0185 .1760 405 ---- ---- .1750A .1750A .2000 -.0180 .2180 410 ---- ---- .2490A .2490A .2450 -.0180 .2630 415 ---- ---- ---- ---- .2920 -.0180 .3100 420 ---- .3720B .3030A .3720B .3400 -.0180 .3580 425 ---- ---- ---- ---- .3890 -.0175 .4065 430 ---- ---- .3995A .3995A .4380 -.0180 .4560 435 ---- ---- ---- ---- .4875 -.0180 .5055 440 ---- ---- ---- ---- .5375 -.0175 .5550 445 ---- ---- ---- ---- .5870 -.0180 .6050 450 ---- ---- ---- ---- .6370 -.0180 .6550 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6135 +.0180 .5955 330 ---- ---- ---- ---- .5635 +.0175 .5460 335 ---- ---- ---- ---- .5145 +.0175 .4970 340 ---- .4840B .4345A .4345A .4655 +.0175 .4480 345 ---- ---- ---- ---- .4170 +.0170 .4000 350 ---- .4075B .3395A .3395A .3690 +.0160 .3530 355 ---- ---- ---- ---- .3225 +.0150 .3075 360 ---- .3140B .2515A .2515A .2775 +.0140 .2635 365 ---- ---- ---- ---- .2345 +.0125 .2220 370 ---- .2270B .1735A .1735A .1945 +.0115 .1830 375 ---- .1840B .1400A .1400A .1575 +.0095 .1480 380 ---- .1545B .1085A .1545B .1250 +.0080 .1170 385 ---- .1225B .0830A .0830A .0960 +.0060 .0900 390 .0930 .0945B .0615A .0615A .0720 +.0040 2 .0680 9 9 395 ---- .0710B .0445A .0710B .0525 +.0025 .0500 400 .0390 .0525B .0315A .0380A .0375 +.0015 5 .0360 3 3 405 ---- .0375B .0220A .0375B .0265 +.0010 .0255 410 .0160 .0265B .0155A .0265B .0185 +.0005 1 .0180 1 1 415 ---- .0185B .0110A .0110A .0130 +.0005 .0125 420 ---- .0125B .0075A .0125B .0090 +.0005 3 .0085 3 3 425 ---- .0085B .0055A .0085B .0065 +.0005 .0060 430 ---- .0055B .0040A .0055B .0045 UNCH .0045 435 ---- ---- .0030A .0030A .0035 UNCH .0035 440 ---- ---- ---- ---- .0025 UNCH .0025 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 16 16 H4E MAY23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0030 -.0010 .0040 345 ---- ---- .0055A .0055A .0045 -.0015 .0060 350 ---- ---- .0070A .0070A .0070 -.0015 .0085 355 ---- ---- .0100A .0100A .0105 -.0025 .0130 360 ---- .0200B .0140A .0140A .0150 -.0040 .0190 365 ---- .0290B .0195A .0195A .0220 -.0055 .0275 370 ---- .0410B .0275A .0275A .0320 -.0065 .0385 375 ---- .0570B .0380A .0380A .0450 -.0085 .0535 380 ---- .0775B .0515A .0515A .0620 -.0100 .0720 385 ---- .1020B .0695A .0695A .0835 -.0115 .0950 390 ---- .1310B .0915A .0915A .1090 -.0140 .1230 395 ---- .1640B .1180A .1180A .1390 -.0155 .1545 400 ---- .1985B .1515A .1985B .1745 -.0160 .1905 405 ---- ---- .1860A .1860A .2130 -.0170 .2300 410 ---- ---- ---- ---- .2550 -.0175 .2725 415 ---- ---- ---- ---- .2990 -.0180 .3170 420 ---- .3760B .3100A .3760B .3450 -.0180 .3630 425 ---- ---- ---- ---- .3925 -.0180 .4105 430 ---- .4725B .4030A .4725B .4405 -.0180 .4585 435 ---- ---- ---- ---- .4895 -.0180 .5075 440 ---- ---- .5000A .5000A .5385 -.0180 .5565 445 ---- ---- ---- ---- .5880 -.0180 .6060 450 ---- ---- ---- ---- .6375 -.0180 .6555 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5630 +.0175 .5455 335 ---- ---- ---- ---- .5135 +.0175 .4960 340 ---- ---- ---- ---- .4640 +.0175 .4465 345 ---- ---- ---- ---- .4150 +.0170 .3980 350 ---- .4055B .3360A .3360A .3665 +.0170 .3495 355 ---- ---- ---- ---- .3185 +.0155 .3030 360 ---- .3095B .2445A .2445A .2720 +.0145 .2575 365 ---- .2260B .2075A .2075A .2280 +.0135 .2145 370 ---- .2200B .1635A .1635A .1860 +.0120 .1740 375 ---- .1750B .1290A .1290A .1475 +.0100 .1375 380 ---- .1440B .0970A .1435B .1135 +.0075 .1060 385 ---- .1110B .0710A .1110B .0840 +.0055 .0785 390 ---- .0830B .0500A .0500A .0600 +.0035 2 .0565 395 ---- .0595B .0340A .0595B .0415 +.0020 .0395 400 ---- .0415B .0230A .0230A .0280 +.0010 .0270 405 ---- .0280B .0150A .0150A .0185 +.0005 .0180 410 ---- .0185B .0100A .0100A .0120 UNCH 2 .0120 415 ---- .0120B .0065A .0065A .0080 UNCH .0080 420 ---- .0075B .0045A .0075B .0055 +.0005 .0050 425 ---- .0045B ---- .0045B .0035 UNCH .0035 430 ---- ---- ---- ---- .0025 UNCH .0025 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- .0045A .0045A .0040 -.0015 .0055 355 ---- ---- .0065A .0065A .0060 -.0025 .0085 360 ---- ---- .0090A .0090A .0095 -.0035 .0130 365 ---- .0210B .0135A .0135A .0150 -.0050 .0200 370 ---- .0315B .0200A .0200A .0230 -.0065 .0295 375 ---- .0465B .0290A .0290A .0345 -.0085 .0430 380 ---- .0655B .0415A .0415A .0505 -.0105 .0610 385 ---- .0900B .0580A .0580A .0715 -.0120 .0835 390 ---- .1195B .0800A .0800A .0970 -.0145 .1115 395 ---- .1515B .1080A .1515B .1280 -.0165 .1445 400 ---- .1905B .1410A .1905B .1650 -.0165 .1815 405 ---- ---- .1770A .1770A .2050 -.0175 .2225 410 ---- ---- .2220A .2220A .2485 -.0180 .2665 415 ---- ---- .2990A .2990A .2945 -.0175 .3120 420 ---- .3735B .3055A .3735B .3415 -.0180 .3595 425 ---- ---- ---- ---- .3900 -.0180 .4080 430 ---- ---- .4005A .4005A .4385 -.0180 .4565 435 ---- ---- ---- ---- .4880 -.0180 .5060 440 ---- ---- ---- ---- .5375 -.0180 .5555 445 ---- ---- ---- ---- .5870 -.0180 .6050 450 ---- ---- ---- ---- .6370 -.0180 .6550 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0180 .6450 325 ---- ---- ---- ---- .6130 +.0180 .5950 330 ---- ---- ---- ---- .5630 +.0175 .5455 335 ---- ---- ---- ---- .5135 +.0175 .4960 340 ---- .4530B .4335A .4335A .4645 +.0170 .4475 345 ---- ---- ---- ---- .4160 +.0170 .3990 350 ---- .4060B .3380A .3380A .3680 +.0170 .3510 355 ---- ---- ---- ---- .3210 +.0165 .3045 360 ---- .3115B .2480A .2480A .2750 +.0150 .2600 365 ---- ---- ---- ---- .2315 +.0140 .2175 370 ---- .2230B .1690A .1690A .1900 +.0120 .1780 375 ---- .1725B .1345A .1345A .1525 +.0100 .1425 380 ---- .1490B .1025A .1490B .1190 +.0080 .1110 385 ---- .1165B .0770A .1165B .0900 +.0060 .0840 390 ---- .0885B .0555A .0555A .0660 +.0040 .0620 395 ---- .0650B .0390A .0650B .0465 +.0020 .0445 400 ---- .0465B .0270A .0270A .0325 +.0010 .0315 405 ---- .0325B .0180A .0180A .0220 UNCH .0220 410 .0140 .0220B .0125A .0145B .0150 +.0005 1 .0145 415 ---- .0145B .0085A .0085A .0100 UNCH .0100 420 ---- .0095B .0060A .0095B .0070 +.0005 .0065 425 ---- .0060B .0040A .0060B .0045 UNCH .0045 430 ---- .0040B ---- .0035B .0035 +.0005 .0030 435 ---- .0025B ---- .0025B .0025 +.0005 .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 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 1 H4W MAY23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- .0040A .0040A .0035 -.0010 .0045 350 ---- ---- .0055A .0055A .0055 -.0015 .0070 355 ---- ---- .0080A .0080A .0085 -.0020 .0105 360 ---- .0165B .0115A .0165B .0125 -.0030 .0155 365 ---- .0245B .0165A .0165A .0185 -.0045 .0230 370 ---- .0360B .0235A .0235A .0275 -.0060 .0335 375 ---- .0515B .0330A .0330A .0395 -.0080 .0475 380 ---- .0710B .0460A .0460A .0565 -.0095 .0660 385 ---- .0955B .0635A .0635A .0775 -.0115 .0890 390 ---- .1250B .0855A .0855A .1030 -.0140 .1170 395 ---- .1585B .1120A .1120A .1335 -.0160 .1495 400 ---- .1940B .1465A .1940B .1695 -.0165 .1860 405 ---- ---- .1815A .1815A .2090 -.0175 .2265 410 ---- ---- ---- ---- .2515 -.0175 .2690 415 ---- ---- ---- ---- .2965 -.0175 .3140 420 ---- .3740B .3075A .3740B .3430 -.0180 .3610 425 ---- ---- ---- ---- .3910 -.0180 .4090 430 ---- .4715B .4015A .4715B .4395 -.0180 .4575 435 ---- ---- ---- ---- .4885 -.0180 .5065 440 ---- ---- ---- ---- .5380 -.0180 .5560 445 ---- ---- ---- ---- .5875 -.0180 .6055 450 ---- ---- ---- ---- .6370 -.0180 .6550 455 ---- ---- ---- ---- .6870 -.0180 .7050 460 ---- ---- ---- ---- .7370 -.0180 .7550 465 ---- ---- ---- ---- .7870 -.0180 .8050 470 ---- ---- ---- ---- .8370 -.0180 .8550 475 ---- ---- ---- ---- .8870 -.0180 .9050 480 ---- ---- ---- ---- .9370 -.0180 .9550 485 ---- ---- ---- ---- .9870 -.0180 1.0050 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAY23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0130 ---- ---- 290 ---- ---- ---- ---- .9630 ---- ---- 295 ---- ---- ---- ---- .9130 ---- ---- 300 ---- ---- ---- ---- .8630 ---- ---- 305 ---- ---- ---- ---- .8130 ---- ---- 310 ---- ---- ---- ---- .7630 ---- ---- 315 ---- ---- ---- ---- .7130 ---- ---- 320 ---- ---- ---- ---- .6635 ---- ---- 325 ---- ---- ---- ---- .6135 ---- ---- 330 ---- ---- ---- ---- .5645 ---- ---- 335 ---- ---- ---- ---- .5150 ---- ---- 340 ---- ---- ---- .4400A .4665 ---- ---- 345 ---- ---- ---- .4460A .4180 ---- ---- 350 ---- ---- ---- .3460A .3710 ---- ---- 355 ---- ---- ---- .3550A .3250 ---- ---- 360 ---- ---- ---- .2585A .2810 ---- ---- 365 ---- ---- ---- .2685A .2390 ---- ---- 370 ---- ---- ---- .1810A .1995 ---- ---- 375 ---- ---- ---- .1470A .1635 ---- ---- 380 ---- ---- ---- .1155A .1315 ---- ---- 385 ---- ---- ---- .0895A .1030 ---- ---- 390 ---- ---- ---- .0675A .0785 ---- ---- 395 ---- ---- ---- .0500A .0590 ---- ---- 400 ---- ---- ---- .0365A .0435 ---- ---- 405 ---- ---- ---- .0265A .0320 ---- ---- 410 ---- ---- ---- .0190A .0230 ---- ---- 415 ---- ---- ---- .0135A .0165 ---- ---- 420 ---- ---- ---- .0100A .0115 ---- ---- 425 ---- ---- ---- .0075A .0080 ---- ---- 430 ---- ---- ---- .0055A .0060 ---- ---- 435 ---- ---- ---- .0045A .0040 ---- ---- 440 ---- ---- ---- .0035A .0030 ---- ---- 445 ---- ---- ---- .0030A .0025 ---- ---- 450 ---- ---- ---- .0025A .0015 ---- ---- 455 ---- ---- ---- .0020A .0015 ---- ---- 460 ---- ---- ---- .0025A .0010 ---- ---- 465 ---- ---- ---- .0025A .0005 ---- ---- 470 ---- ---- ---- .0025A .0005 ---- ---- 475 ---- ---- ---- .0020A .0005 ---- ---- 480 ---- ---- ---- .0020A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAY23 Copper Weekly Wednesday Option - Week 5 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0025A .0005 ---- ---- 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0030A .0010 ---- ---- 320 ---- ---- ---- .0030A .0010 ---- ---- 325 ---- ---- ---- .0035A .0015 ---- ---- 330 ---- ---- ---- .0035A .0025 ---- ---- 335 ---- ---- ---- .0040A .0030 ---- ---- 340 ---- ---- ---- .0055A .0045 ---- ---- 345 ---- ---- ---- .0070A .0060 ---- ---- 350 ---- ---- ---- .0100A .0090 ---- ---- 355 ---- ---- ---- .0135A .0130 ---- ---- 360 ---- ---- ---- .0190A .0185 ---- ---- 365 ---- ---- ---- .0265A .0265 ---- ---- 370 ---- ---- ---- .0365A .0370 ---- ---- 375 ---- ---- ---- .0490A .0510 ---- ---- 380 ---- ---- ---- .0660A .0685 ---- ---- 385 ---- ---- ---- .0865A .0900 ---- ---- 390 ---- ---- ---- .1110A .1155 ---- ---- 395 ---- ---- ---- .1400A .1455 ---- ---- 400 ---- ---- ---- .1725A .1800 ---- ---- 405 ---- ---- ---- .2090A .2185 ---- ---- 410 ---- ---- ---- .2765A .2590 ---- ---- 415 ---- ---- ---- .3175A .3025 ---- ---- 420 ---- ---- ---- .3360A .3475 ---- ---- 425 ---- ---- ---- .4060A .3940 ---- ---- 430 ---- ---- ---- .4290A .4415 ---- ---- 435 ---- ---- ---- ---- .4900 ---- ---- 440 ---- ---- ---- .5255A .5390 ---- ---- 445 ---- ---- ---- ---- .5880 ---- ---- 450 ---- ---- ---- ---- .6375 ---- ---- 455 ---- ---- ---- ---- .6875 ---- ---- 460 ---- ---- ---- ---- .7370 ---- ---- 465 ---- ---- ---- ---- .7870 ---- ---- 470 ---- ---- ---- ---- .8370 ---- ---- 475 ---- ---- ---- ---- .8870 ---- ---- 480 ---- ---- ---- ---- .9370 ---- ---- 485 ---- ---- ---- ---- .9870 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6130 +.0180 3.5950 050 ---- ---- ---- ---- 3.3630 +.0180 3.3450 075 ---- ---- ---- ---- 3.1130 +.0180 3.0950 100 ---- ---- ---- ---- 2.8630 +.0180 2.8450 125 ---- ---- ---- ---- 2.6130 +.0180 2.5950 150 ---- ---- ---- ---- 2.3630 +.0180 2.3450 175 ---- ---- ---- ---- 2.1130 +.0180 2.0950 200 ---- ---- ---- ---- 1.8630 +.0180 1.8450 220 ---- ---- ---- ---- 1.6630 +.0180 1.6450 225 ---- ---- ---- ---- 1.6130 +.0180 1.5950 230 ---- ---- ---- ---- 1.5630 +.0180 1.5450 235 ---- ---- ---- ---- 1.5130 +.0180 1.4950 240 ---- ---- ---- ---- 1.4630 +.0180 1.4450 245 ---- ---- ---- ---- 1.4130 +.0180 1.3950 250 ---- ---- ---- ---- 1.3630 +.0180 1.3450 255 ---- ---- ---- ---- 1.3130 +.0180 1.2950 260 ---- ---- ---- ---- 1.2630 +.0180 1.2450 1 265 ---- ---- ---- ---- 1.2130 +.0180 1.1950 270 ---- ---- ---- ---- 1.1630 +.0180 1.1450 275 ---- ---- ---- ---- 1.1130 +.0180 1.0950 280 ---- ---- ---- ---- 1.0630 +.0180 1.0450 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 295 ---- ---- ---- ---- .9130 +.0180 .8950 300 ---- ---- ---- ---- .8630 +.0180 .8450 305 ---- ---- ---- ---- .8130 +.0180 .7950 310 ---- ---- ---- ---- .7630 +.0180 .7450 1 315 ---- ---- ---- ---- .7130 +.0180 .6950 320 ---- ---- ---- ---- .6630 +.0175 .6455 1 325 ---- ---- ---- ---- .6135 +.0180 .5955 42 330 ---- ---- ---- ---- .5635 +.0175 .5460 3 335 ---- ---- ---- ---- .5145 +.0175 .4970 340 ---- .4725B .4330A .4330A .4650 +.0175 .4475 2 345 ---- ---- ---- ---- .4165 +.0170 .3995 350 ---- .4080B .3375A .3375A .3685 +.0165 .3520 4 355 ---- ---- ---- ---- .3215 +.0155 .3060 10 360 ---- .3135B .2485A .2485A .2760 +.0140 .2620 3 364 ---- ---- ---- .2200A .2410 ---- ---- 365 .2690 .2690 .2125A .2150A .2325 +.0125 2 .2200 2 9 366 ---- .2410B .2045A .2045A .2240 +.0120 .2120 367 ---- .2420B .1990A .1990A .2155 +.0115 .2040 368 ---- .2380B .1845A .1845A .2075 +.0110 .1965 369 ---- .2295B .1770A .1770A .1995 +.0110 .1885 370 ---- .2265B .1695A .1695A .1915 +.0105 .1810 14 371 ---- .2130B .1625A .1625A .1840 +.0105 .1735 372 ---- .2050B .1555A .1555A .1765 +.0100 .1665 373 ---- .1970B .1485A .1485A .1690 +.0100 .1590 374 ---- .1890B .1420A .1420A .1615 +.0095 .1520 2 375 ---- .1810B .1355A .1355A .1545 +.0095 .1450 3 376 ---- .1785B .1290A .1290A .1475 +.0090 .1385 377 ---- .1710B .1230A .1230A .1405 +.0085 .1320 378 ---- .1660B .1165A .1650B .1340 +.0085 .1255 379 ---- .1585B .1110A .1580B .1275 +.0080 .1195 1 380 .1120 .1515B .1045A .1055A .1210 +.0075 1 .1135 12 381 ---- .1450B .1000A .1450B .1150 +.0070 .1080 1 382 ---- .1380B .0940A .1380B .1090 +.0070 .1020 1 383 ---- .1315B .0890A .1315B .1035 +.0065 .0970 1 384 .1205 .1255B .0840A .1255B .0980 +.0065 1 .0915 1 12 385 .0950 .1195B .0790A .0910A .0925 +.0060 118 .0865 139 400 386 ---- .1135B .0745A .1135B .0875 +.0055 .0820 66 387 ---- .1075B .0700A .1075B .0825 +.0055 .0770 59 388 ---- .1020B .0655A .1020B .0780 +.0055 .0725 92 193 389 ---- .0965B .0615A .0965B .0730 +.0045 .0685 4 390 .0890 .0915B .0575A .0710B .0690 +.0045 74 .0645 4 162 391 ---- .0865B .0540A .0865B .0645 +.0040 .0605 10 392 ---- .0815B .0505A .0815B .0605 +.0035 .0570 7 197 393 ---- .0770B .0470A .0770B .0570 +.0035 .0535 101 394 ---- .0725B .0440A .0725B .0530 +.0030 .0500 21 395 .0480 .0685B .0410A .0410A .0495 +.0025 1 .0470 252 293 396 ---- .0640B .0380A .0640B .0465 +.0025 .0440 82 397 ---- .0600B .0355A .0600B .0435 +.0025 324 .0410 20 12 398 ---- .0565B .0330A .0565B .0405 +.0020 .0385 43 399 ---- .0530B .0305A .0305A .0375 +.0015 .0360 73 400 .0300 .0495B .0285A .0310A .0350 +.0015 185 .0335 40 1254 401 ---- .0465B .0265A .0465B .0325 +.0015 .0310 6 402 ---- .0440B .0245A .0440B .0300 +.0010 .0290 49 403 ---- .0405B .0230A .0405B .0280 +.0010 .0270 30 404 ---- .0380B .0215A .0380B .0260 +.0010 .0250 46 255 405 .0330 .0355B .0195A .0275B .0240 +.0005 13 .0235 188 457 406 ---- .0330B .0185A .0185A .0225 +.0010 .0215 10 34 407 ---- .0305B .0170A .0170A .0205 +.0005 .0200 4 97 408 ---- .0285B .0155A .0155A .0190 +.0005 .0185 204 409 ---- .0265B .0145A .0145A .0175 UNCH .0175 30 410 .0255 .0255 .0135 .0170B .0165 +.0005 12 .0160 390 411 ---- .0230B .0125A .0125A .0150 UNCH .0150 397 412 .0110 .0210B .0110 .0145B .0140 UNCH 1 .0140 131 413 ---- .0195B .0110A .0110A .0130 UNCH .0130 38 414 ---- .0185B .0100A .0100A .0120 UNCH 3 .0120 62 415 ---- .0170B .0095A .0095A .0110 UNCH .0110 6 766 416 .0150 .0155B .0085A .0155B .0105 +.0005 10 .0100 75 417 ---- .0145B .0080A .0080A .0095 UNCH .0095 63 418 ---- .0135B .0075A .0075A .0090 +.0005 .0085 41 419 ---- .0125B .0070A .0070A .0080 UNCH .0080 43 420 .0085 .0115B .0065A .0085 .0075 UNCH 4 .0075 2 1267 421 ---- .0105B .0060A .0060A .0070 UNCH .0070 31 422 ---- .0095B .0055A .0055A .0065 UNCH .0065 1 30 423 ---- .0090B .0050A .0050A .0060 UNCH .0060 502 424 ---- .0080B .0050A .0050A .0055 UNCH .0055 12 425 .0040 .0075B .0040 .0075B .0050 UNCH 15 .0050 2324 426 ---- .0070B .0040A .0040A .0050 UNCH .0050 11 427 ---- .0060B .0040A .0040A .0045 UNCH .0045 24 428 ---- .0055B .0035A .0055B .0045 +.0005 .0040 17 429 ---- .0055B .0035A .0035A .0040 UNCH .0040 64 430 ---- .0050B .0030A .0050B .0035 UNCH .0035 381 431 ---- .0045B .0030A .0030A .0035 UNCH .0035 21 432 ---- .0040B ---- .0040B .0035 +.0005 .0030 1 10 433 ---- .0040B ---- .0040B .0030 UNCH .0030 11 434 ---- .0035B .0025A .0025A .0030 UNCH .0030 4 435 ---- .0035B ---- .0035B .0025 UNCH 2 .0025 275 436 ---- .0030B ---- .0030B .0025 UNCH .0025 10 440 ---- ---- .0015A .0015A .0020 UNCH .0020 556 445 ---- ---- ---- ---- .0015 UNCH .0015 90 450 .0005 .0005 .0005 .0005 .0010 UNCH 70 .0010 2572 455 ---- ---- ---- ---- .0005 -.0005 2 .0010 152 460 ---- ---- ---- ---- .0005 UNCH .0005 1 621 465 ---- ---- ---- ---- .0005 UNCH .0005 243 470 ---- ---- ---- ---- .0005 UNCH .0005 38 475 ---- ---- ---- ---- .0005 UNCH .0005 3228 480 .0010 .0010 .0010 .0010 .0005 UNCH 130 .0005 1000 485 ---- ---- ---- ---- .0005 UNCH .0005 741 490 ---- ---- ---- ---- .0005 UNCH .0005 367 495 ---- ---- ---- ---- .0005 UNCH .0005 27 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.6130 +.0180 3.5950 050 ---- ---- ---- ---- 3.3630 +.0180 3.3450 075 ---- ---- ---- ---- 3.1130 +.0180 3.0950 100 ---- ---- ---- ---- 2.8630 +.0180 2.8450 125 ---- ---- ---- ---- 2.6130 +.0180 2.5950 150 ---- ---- ---- ---- 2.3630 +.0180 2.3450 175 ---- ---- ---- ---- 2.1130 +.0180 2.0950 200 ---- ---- ---- ---- 1.8630 +.0180 1.8450 220 ---- ---- ---- ---- 1.6630 +.0180 1.6450 225 ---- ---- ---- ---- 1.6130 +.0180 1.5950 230 ---- ---- ---- ---- 1.5630 +.0180 1.5450 235 ---- ---- ---- ---- 1.5130 +.0180 1.4950 240 ---- ---- ---- ---- 1.4630 +.0180 1.4450 245 ---- ---- ---- ---- 1.4130 +.0180 1.3950 250 ---- ---- ---- ---- 1.3630 +.0180 1.3450 255 ---- ---- ---- ---- 1.3130 +.0180 1.2950 260 ---- ---- ---- ---- 1.2630 +.0180 1.2450 265 ---- ---- ---- ---- 1.2130 +.0180 1.1950 270 ---- ---- ---- ---- 1.1630 +.0180 1.1450 275 ---- ---- ---- ---- 1.1130 +.0180 1.0950 280 ---- ---- ---- ---- 1.0630 +.0180 1.0450 285 ---- ---- ---- ---- 1.0130 +.0180 .9950 290 ---- ---- ---- ---- .9630 +.0180 .9450 1 295 ---- ---- ---- ---- .9135 +.0180 .8955 300 ---- ---- ---- ---- .8635 +.0175 .8460 1 305 ---- ---- ---- ---- .8140 +.0175 .7965 310 ---- ---- ---- ---- .7645 +.0175 .7470 2 315 ---- ---- ---- ---- .7155 +.0170 .6985 320 ---- .7070B .6355A .6355A .6670 +.0170 .6500 1 325 ---- ---- ---- ---- .6185 +.0165 .6020 330 ---- .6105B .5410A .5410A .5710 +.0160 .5550 1 335 ---- ---- ---- ---- .5240 +.0150 .5090 340 ---- .5170B .4505A .4505A .4785 +.0145 .4640 7 345 ---- ---- ---- ---- .4340 +.0140 .4200 66 350 ---- .4275B .3660A .3660A .3910 +.0130 .3780 35 355 ---- .3755B .3305A .3305A .3495 +.0120 .3375 2 360 ---- .3440B .2880A .2880A .3105 +.0120 .2985 9 364 ---- ---- ---- .2610A .2805 ---- ---- 365 ---- .3000B .2525A .2525A .2735 +.0115 .2620 3 366 ---- .2925B .2460A .2460A .2660 +.0110 .2550 367 ---- .2895B .2390A .2390A .2590 +.0105 .2485 368 ---- .2820B .2325A .2325A .2520 +.0105 .2415 1 369 ---- .2750B .2260A .2260A .2455 +.0105 .2350 370 ---- .2675B .2195A .2195A .2385 +.0100 .2285 2 371 ---- .2605B .2125A .2125A .2320 +.0100 .2220 1 372 ---- .2535B .2065A .2065A .2255 +.0100 .2155 373 ---- .2490B .2000A .2490B .2190 +.0100 .2090 374 ---- .2420B .1940A .2420B .2125 +.0095 .2030 375 ---- .2355B .1880A .2355B .2065 +.0095 .1970 2 376 ---- .2290B .1820A .2290B .2000 +.0090 .1910 377 ---- .2225B .1765A .2225B .1940 +.0085 .1855 378 ---- .2160B .1710A .2150B .1885 +.0090 .1795 379 ---- .2100B .1660A .2100B .1825 +.0085 .1740 380 ---- .2035B .1600A .2035B .1770 +.0085 .1685 27 381 ---- .1975B .1555A .1975B .1710 +.0075 .1635 1 382 ---- .1920B .1500A .1915B .1655 +.0075 .1580 1 383 ---- .1860B .1450A .1860B .1605 +.0075 .1530 384 ---- .1800B .1395A .1800B .1550 +.0070 .1480 385 ---- .1750B .1355A .1750B .1500 +.0070 .1430 131 386 ---- .1690B .1305A .1690B .1450 +.0065 .1385 387 ---- .1640B .1255A .1640B .1400 +.0060 .1340 11 388 .1255 .1585B .1215A .1370B .1355 +.0060 1 .1295 1 389 ---- .1535B .1170A .1535B .1305 +.0055 .1250 73 390 ---- .1485B .1130A .1485B .1260 +.0055 .1205 41 391 ---- .1435B .1090A .1435B .1215 +.0050 .1165 10 392 ---- .1385B .1050A .1385B .1175 +.0055 .1120 7 393 ---- .1340B .1010A .1340B .1130 +.0050 .1080 58 394 ---- .1295B .0970A .1295B .1090 +.0045 .1045 2 395 ---- .1250B .0935A .1250B .1050 +.0045 .1005 6 396 ---- .1205B .0900A .1205B .1015 +.0045 .0970 7 397 ---- .1165B .0865A .1165B .0975 +.0040 .0935 398 ---- .1125B .0830A .1125B .0940 +.0040 .0900 27 399 ---- .1085B .0795A .1085B .0905 +.0040 .0865 1 400 .1025 .1050 .0760A .0915B .0870 +.0040 168 .0830 730 401 ---- .1005B .0740A .1005B .0835 +.0035 .0800 1 402 ---- .0970B .0710A .0710A .0805 +.0035 .0770 403 ---- .0935B .0680A .0935B .0775 +.0035 .0740 14 404 ---- .0900B .0655A .0900B .0745 +.0035 .0710 11 405 ---- .0865B .0625A .0865B .0715 +.0030 .0685 887 406 ---- .0835B .0605A .0835B .0690 +.0035 .0655 1 407 .0780 .0805B .0580A .0805B .0660 +.0030 5 .0630 9 408 ---- .0775B .0560A .0775B .0635 +.0030 .0605 65 409 ---- .0745B .0535A .0745B .0610 +.0025 .0585 2 410 .0690 .0715B .0510A .0715B .0585 +.0025 5 .0560 1107 411 ---- .0690B .0495A .0690B .0565 +.0030 .0535 1 412 ---- .0660B .0475A .0660B .0540 +.0025 .0515 83 413 ---- .0635B .0455A .0635B .0520 +.0025 .0495 9 414 ---- .0610B .0440A .0610B .0500 +.0025 .0475 14 415 .0565 .0585B .0420A .0585B .0480 +.0025 5 .0455 30 98 416 ---- .0565B .0405A .0565B .0460 +.0020 .0440 10 417 ---- .0540B .0390A .0540B .0440 +.0020 .0420 418 ---- .0520B .0375A .0520B .0425 +.0020 .0405 419 ---- .0500B .0360A .0500B .0405 +.0020 .0385 4 420 ---- .0480B .0340A .0480B .0390 +.0020 .0370 124 800 421 ---- .0460B .0330A .0330A .0375 +.0020 .0355 422 ---- .0440B .0320A .0320A .0360 +.0020 .0340 509 423 ---- .0425B .0305A .0425B .0345 +.0015 .0330 424 ---- .0405B .0295A .0295A .0330 +.0015 .0315 425 ---- .0390B .0275A .0275A .0320 +.0020 3 .0300 10 907 426 ---- .0375B .0270A .0270A .0305 +.0015 .0290 427 ---- .0360B .0260A .0260A .0295 +.0015 .0280 2 2 428 ---- .0345B .0250A .0250A .0280 +.0010 .0270 429 ---- .0330B .0235A .0235A .0270 +.0015 .0255 2 430 ---- .0315B .0225A .0225A .0260 +.0015 .0245 1 655 431 ---- .0305B .0220A .0220A .0250 +.0015 .0235 432 ---- .0290B .0210A .0210A .0240 +.0015 .0225 47 435 .0200 .0255B .0185A .0210B .0215 +.0015 3 .0200 1 202 440 .0165 .0215 .0150A .0170 .0175 +.0010 7 .0165 578 445 ---- .0165B .0125A .0125A .0145 +.0010 .0135 2 35 450 ---- .0135B .0105A .0135B .0120 +.0010 3 .0110 1055 455 ---- .0110B .0085A .0110B .0100 +.0010 .0090 88 81 460 ---- .0090B .0070A .0090B .0080 +.0005 .0075 101 60 465 ---- .0070B .0060A .0070B .0070 +.0005 .0065 233 470 ---- .0060B ---- .0060B .0055 UNCH 3 .0055 305 475 ---- .0050B ---- .0050B .0045 UNCH .0045 1 1033 480 ---- ---- ---- ---- .0040 UNCH .0040 109 485 ---- ---- ---- ---- .0035 UNCH .0035 38 490 ---- ---- ---- ---- .0030 UNCH .0030 624 495 ---- ---- ---- ---- .0025 -.0005 .0030 10 500 .0025 .0025 .0025 .0025 .0020 -.0005 3 .0025 769 505 ---- ---- ---- ---- .0020 -.0005 .0025 1 510 ---- ---- ---- ---- .0015 -.0005 .0020 30 515 ---- ---- ---- ---- .0015 -.0005 .0020 10 520 .0015 .0015 .0015 .0015 .0010 -.0010 11 .0020 59 525 ---- ---- ---- ---- .0010 -.0010 .0020 3 530 ---- ---- ---- ---- .0010 -.0010 .0020 10 535 ---- ---- ---- ---- .0010 -.0005 .0015 69 540 ---- ---- ---- ---- .0005 -.0010 .0015 5 545 ---- ---- ---- ---- .0005 -.0010 .0015 14 550 ---- ---- ---- ---- .0005 -.0010 .0015 44 555 ---- ---- ---- ---- .0005 -.0010 .0015 7 560 ---- ---- ---- ---- .0005 -.0010 .0015 2 565 ---- ---- ---- ---- .0005 -.0010 .0015 570 .0015 .0015 .0015 .0015 .0005 -.0010 3 .0015 54 575 ---- ---- ---- ---- .0005 -.0010 .0015 6 580 ---- ---- ---- ---- .0005 -.0010 .0015 600 ---- ---- ---- ---- .0005 -.0005 .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 8 650 ---- ---- ---- ---- .0005 -.0005 .0010 26 675 ---- ---- ---- ---- .0005 -.0005 .0010 2 700 ---- ---- ---- ---- .0005 -.0005 .0010 10 725 ---- ---- ---- ---- .0005 -.0005 .0010 30 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6225 +.0190 1 3.6035 4 050 ---- ---- ---- ---- 3.3725 +.0190 3.3535 075 ---- ---- ---- ---- 3.1225 +.0190 3.1035 100 ---- ---- ---- ---- 2.8725 +.0190 2.8535 125 ---- ---- ---- ---- 2.6225 +.0190 2.6035 150 ---- ---- ---- ---- 2.3725 +.0190 2.3535 175 ---- ---- ---- ---- 2.1225 +.0190 2.1035 200 ---- ---- ---- ---- 1.8725 +.0190 1.8535 220 ---- ---- ---- ---- 1.6725 +.0190 1.6535 225 ---- ---- ---- ---- 1.6225 +.0190 1.6035 230 ---- ---- ---- ---- 1.5725 +.0190 1.5535 235 ---- ---- ---- ---- 1.5225 +.0190 1.5035 240 ---- ---- ---- ---- 1.4725 +.0190 1.4535 245 ---- ---- ---- ---- 1.4225 +.0190 1.4035 250 ---- ---- ---- ---- 1.3725 +.0190 1.3535 255 ---- ---- ---- ---- 1.3225 +.0190 1.3035 260 ---- ---- ---- ---- 1.2725 +.0190 1.2535 7 265 ---- ---- ---- ---- 1.2225 +.0190 1.2035 270 ---- ---- ---- ---- 1.1725 +.0190 1.1535 1 275 ---- ---- ---- ---- 1.1225 +.0190 1.1035 280 ---- ---- ---- ---- 1.0725 +.0185 1.0540 285 ---- ---- ---- ---- 1.0230 +.0190 1.0040 290 ---- ---- ---- ---- .9735 +.0185 .9550 295 ---- ---- ---- ---- .9240 +.0185 .9055 300 ---- .8780B .8430A .8430A .8750 +.0180 .8570 48 305 ---- ---- ---- ---- .8265 +.0180 .8085 310 ---- .8170B .7465A .7465A .7785 +.0175 .7610 4 315 ---- ---- ---- ---- .7305 +.0170 .7135 320 ---- .7215B .6530A .6530A .6835 +.0165 .6670 325 ---- ---- ---- ---- .6375 +.0165 .6210 330 ---- .6290B .5635A .5635A .5920 +.0155 200 .5765 335 ---- ---- ---- ---- .5475 +.0150 .5325 340 ---- .5405B .4785A .4785A .5045 +.0145 .4900 345 ---- .4685B .4420A .4420A .4625 +.0135 .4490 350 ---- .4565B .3990A .3990A .4225 +.0130 .4095 13 355 ---- .4115B .3620A .3620A .3840 +.0125 .3715 360 ---- .3780B .3265A .3265A .3470 +.0120 .3350 9 365 ---- .3415B .2930A .2930A .3120 +.0110 .3010 1 366 ---- ---- ---- .2875A .3055 ---- ---- 367 ---- .3275B .2805A .2805A .2985 +.0105 10 .2880 1 368 ---- .3205B .2740A .2740A .2920 +.0105 .2815 369 ---- .3135B .2680A .2680A .2855 +.0100 .2755 370 ---- .3070B .2605A .2605A .2795 +.0105 .2690 1 371 ---- .3030B .2535A .3030B .2730 +.0100 .2630 372 ---- .2965B .2475A .2965B .2670 +.0100 .2570 373 ---- .2900B .2420A .2900B .2605 +.0095 .2510 374 ---- .2840B .2360A .2835B .2545 +.0095 .2450 375 ---- .2775B .2305A .2775B .2485 +.0090 .2395 4 376 .2350 .2710B .2250A .2260A .2430 +.0090 10 .2340 377 ---- .2650B .2195A .2650B .2370 +.0085 .2285 378 ---- .2590B .2140A .2590B .2315 +.0085 .2230 379 ---- .2530B .2090A .2530B .2255 +.0080 .2175 380 ---- .2475B .2030A .2475B .2200 +.0080 .2120 381 ---- .2415B .1985A .2415B .2150 +.0080 .2070 382 ---- .2360B .1935A .2360B .2095 +.0075 .2020 383 ---- .2300B .1890A .2300B .2040 +.0070 .1970 384 ---- .2245B .1840A .2245B .1990 +.0070 .1920 385 ---- .2195B .1795A .2195B .1940 +.0070 .1870 386 ---- .2145B .1745A .2145B .1890 +.0070 .1820 387 ---- .2090B .1700A .2090B .1840 +.0065 .1775 15 388 ---- .2035B .1655A .2035B .1790 +.0060 .1730 389 ---- .1990B .1610A .1990B .1745 +.0065 .1680 5 390 .1675 .1935B .1565A .1680 .1695 +.0055 412 .1640 391 ---- .1890B .1525A .1890B .1650 +.0055 .1595 392 ---- .1840B .1485A .1840B .1605 +.0055 .1550 393 ---- .1795B .1440A .1795B .1565 +.0055 .1510 394 ---- .1750B .1400A .1745B .1520 +.0050 .1470 395 ---- .1705B .1365A .1705B .1475 +.0045 .1430 35 396 ---- .1660B .1325A .1660B .1435 +.0040 .1395 397 ---- .1615B .1290A .1615B .1395 +.0040 .1355 398 ---- .1575B .1250A .1575B .1355 +.0035 .1320 399 ---- .1530B .1215A .1530B .1320 +.0035 .1285 400 ---- .1490B .1180A .1490B .1280 +.0030 .1250 51 401 ---- .1450B .1150A .1450B .1245 +.0030 .1215 402 ---- .1410B .1115A .1410B .1210 +.0030 .1180 403 ---- .1375B .1085A .1375B .1175 +.0030 .1145 404 ---- .1335B .1050A .1335B .1140 +.0025 .1115 405 ---- .1300B .1020A .1300B .1105 +.0020 .1085 126 406 ---- .1265B .0990A .1265B .1075 +.0020 .1055 407 ---- .1230B .0965A .1230B .1045 +.0020 .1025 408 ---- .1195B .0935A .1195B .1015 +.0020 .0995 409 ---- .1165B .0905A .0905A .0985 +.0020 .0965 410 ---- .1130B .0880A .1130B .0960 +.0025 371 .0935 583 411 ---- .1100B .0855A .1095B .0930 +.0020 .0910 412 ---- .1065B .0830A .0830A .0905 +.0020 .0885 413 ---- .1035B .0805A .1035B .0880 +.0025 .0855 414 ---- .1005B .0780A .0780A .0855 +.0025 .0830 415 ---- .0985B .0760A .0985B .0830 +.0025 10 .0805 134 420 ---- .0850B .0650A .0850B .0715 +.0020 .0695 7 15 425 ---- .0725B .0560A .0725B .0620 +.0025 .0595 73 430 ---- .0625B .0480A .0625B .0530 +.0020 100 .0510 69 435 ---- .0535B .0410A .0535B .0455 +.0020 100 .0435 1 120 440 ---- .0460B .0355A .0355A .0390 +.0020 .0370 2 1088 445 ---- .0390B .0305A .0390B .0335 +.0020 .0315 23 450 .0280 .0335B .0260A .0285B .0285 +.0015 1 .0270 126 455 ---- .0285B .0225A .0285B .0245 +.0015 .0230 1 1 460 ---- .0240B .0195A .0195A .0210 +.0010 371 .0200 373 465 ---- .0205B ---- .0205B .0180 +.0010 .0170 10 470 ---- .0175B ---- .0175B .0155 +.0010 100 .0145 68 475 ---- .0150B ---- .0150B .0135 +.0010 100 .0125 111 480 ---- .0125B ---- .0125B .0115 +.0005 200 .0110 68 485 ---- .0105B ---- .0105B .0100 +.0005 .0095 490 ---- .0090B ---- .0090B .0090 +.0005 .0085 1008 495 ---- .0080B ---- .0080B .0075 UNCH .0075 4 500 ---- ---- ---- ---- .0070 +.0005 .0065 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 UNCH .0030 545 ---- ---- ---- ---- .0030 UNCH .0030 4 550 ---- ---- ---- ---- .0030 UNCH .0030 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 ---- ---- ---- ---- .0010 -.0005 .0015 13 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6225 +.0190 3.6035 050 ---- ---- ---- ---- 3.3725 +.0190 3.3535 075 ---- ---- ---- ---- 3.1225 +.0190 3.1035 100 ---- ---- ---- ---- 2.8725 +.0190 2.8535 125 ---- ---- ---- ---- 2.6225 +.0190 2.6035 150 ---- ---- ---- ---- 2.3725 +.0190 2.3535 175 ---- ---- ---- ---- 2.1225 +.0190 2.1035 200 ---- ---- ---- ---- 1.8725 +.0190 1.8535 220 ---- ---- ---- ---- 1.6725 +.0190 1.6535 225 ---- ---- ---- ---- 1.6225 +.0190 1.6035 230 ---- ---- ---- ---- 1.5725 +.0190 1.5535 235 ---- ---- ---- ---- 1.5225 +.0190 1.5035 240 ---- ---- ---- ---- 1.4725 +.0190 1.4535 245 ---- ---- ---- ---- 1.4225 +.0190 1.4035 250 ---- ---- ---- ---- 1.3725 +.0190 1.3535 255 ---- ---- ---- ---- 1.3225 +.0190 1.3035 260 ---- ---- ---- ---- 1.2725 +.0190 1.2535 265 ---- ---- ---- ---- 1.2225 +.0190 1.2035 270 ---- ---- ---- ---- 1.1725 +.0185 1.1540 275 ---- ---- ---- ---- 1.1230 +.0185 1.1045 280 ---- ---- ---- ---- 1.0735 +.0180 1.0555 285 ---- ---- ---- ---- 1.0245 +.0180 1.0065 290 ---- 1.0150B .9440A .9440A .9760 +.0180 .9580 295 ---- ---- ---- ---- .9275 +.0180 .9095 300 ---- .9185B .8490A .8490A .8795 +.0175 .8620 2 305 ---- ---- ---- ---- .8320 +.0170 .8150 310 ---- .8240B .7560A .7560A .7855 +.0165 .7690 315 ---- ---- ---- ---- .7395 +.0160 .7235 320 ---- .7320B .6670A .6670A .6945 +.0155 .6790 325 ---- ---- ---- ---- .6505 +.0150 .6355 330 ---- .6440B .5820A .5820A .6075 +.0140 .5935 335 ---- .5560B .5460A .5460A .5655 +.0135 .5520 340 ---- .5600B .5015A .5015A .5250 +.0125 .5125 345 ---- .5155B .4690A .4690A .4860 +.0120 .4740 350 ---- .4810B .4270A .4270A .4485 +.0120 .4365 355 ---- .4395B .3920A .3920A .4120 +.0110 .4010 360 ---- .4070B .3585A .3585A .3775 +.0105 .3670 365 ---- .3725B .3265A .3265A .3445 +.0100 .3345 370 ---- .3435B .2955A .3435B .3135 +.0095 .3040 375 ---- .3130B .2675A .3130B .2840 +.0080 .2760 380 ---- .2840B .2420A .2840B .2565 +.0070 .2495 385 ---- .2570B .2175A .2570B .2310 +.0060 20 .2250 6 390 .2135 .2320B .1950A .2155B .2075 +.0050 1 .2025 67 395 .1830 .2090B .1745A .1830 .1855 +.0040 1 .1815 10 400 ---- .1875B .1555A .1875B .1660 +.0040 .1620 27 405 ---- .1680B .1385A .1680B .1480 +.0035 .1445 139 410 ---- .1500B .1230A .1500B .1315 +.0030 442 .1285 966 415 ---- .1340B .1095A .1340B .1170 +.0025 .1145 160 420 ---- .1195B .0970A .1195B .1040 +.0025 .1015 2 31 425 ---- .1060B .0860A .1060B .0920 +.0020 .0900 64 430 ---- .0940B .0765A .0940B .0820 +.0020 15 .0800 20 130 435 ---- .0840B .0675A .0840B .0725 +.0020 .0705 244 440 ---- .0745B .0600A .0745B .0645 +.0020 .0625 877 445 ---- .0655B .0530A .0655B .0570 +.0020 .0550 3 450 .0550 .0580B .0470A .0470A .0505 +.0020 25 .0485 37 2482 455 ---- .0510B .0415A .0415A .0450 +.0020 .0430 100 460 .0390 .0450B .0365A .0450B .0400 +.0025 885 .0375 1 1174 465 ---- .0400B .0325A .0325A .0350 +.0015 .0335 19 470 ---- .0350B .0290A .0290A .0310 +.0015 15 .0295 21 121 475 ---- .0310B .0255A .0310B .0275 +.0015 .0260 89 480 ---- .0270B ---- .0270B .0245 +.0015 .0230 908 485 ---- .0240B ---- .0240B .0215 +.0015 .0200 166 490 ---- .0210B ---- .0210B .0190 +.0010 .0180 21 495 ---- .0185B ---- .0185B .0170 +.0010 .0160 10 500 .0160 .0165B .0160 .0145A .0150 +.0010 2 .0140 13 255 505 ---- .0140B ---- .0140B .0130 +.0005 .0125 11 510 ---- .0125B ---- .0125B .0120 +.0005 442 .0115 459 515 ---- .0110B ---- .0105B .0105 +.0005 .0100 860 520 ---- .0095B ---- .0095B .0095 +.0005 .0090 2 483 525 ---- ---- ---- ---- .0085 UNCH .0085 60 530 ---- ---- ---- ---- .0075 UNCH .0075 304 535 ---- ---- ---- ---- .0070 UNCH .0070 50 540 ---- ---- ---- ---- .0065 UNCH .0065 545 ---- ---- ---- ---- .0060 UNCH .0060 10 550 ---- ---- ---- ---- .0055 UNCH .0055 25 555 ---- ---- ---- ---- .0050 -.0005 .0055 560 ---- ---- ---- ---- .0050 UNCH .0050 565 ---- ---- ---- ---- .0045 -.0005 .0050 10 570 ---- ---- ---- ---- .0045 UNCH .0045 575 .0035 .0035 .0035 .0035 .0040 -.0005 17 .0045 70 580 ---- ---- ---- ---- .0040 -.0005 .0045 600 ---- ---- ---- ---- .0030 -.0005 .0035 21 625 ---- ---- ---- ---- .0025 -.0005 .0030 650 ---- ---- ---- ---- .0020 -.0005 .0025 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 +.0195 3.6130 050 ---- ---- ---- ---- 3.3825 +.0195 3.3630 075 ---- ---- ---- ---- 3.1325 +.0195 3.1130 100 ---- ---- ---- ---- 2.8825 +.0195 2.8630 125 ---- ---- ---- ---- 2.6325 +.0195 2.6130 150 ---- ---- ---- ---- 2.3825 +.0195 2.3630 175 ---- ---- ---- ---- 2.1325 +.0195 2.1130 200 ---- ---- ---- ---- 1.8825 +.0195 1.8630 220 ---- ---- ---- ---- 1.6825 +.0195 1.6630 225 ---- ---- ---- ---- 1.6325 +.0195 1.6130 230 ---- ---- ---- ---- 1.5825 +.0195 1.5630 235 ---- ---- ---- ---- 1.5325 +.0195 1.5130 240 ---- ---- ---- ---- 1.4825 +.0195 1.4630 245 ---- ---- ---- ---- 1.4325 +.0195 1.4130 250 ---- ---- ---- ---- 1.3825 +.0195 1.3630 255 ---- ---- ---- ---- 1.3325 +.0195 1.3130 260 ---- ---- ---- ---- 1.2825 +.0195 1.2630 265 ---- ---- ---- ---- 1.2330 +.0195 1.2135 270 ---- ---- ---- ---- 1.1835 +.0195 1.1640 275 ---- ---- ---- ---- 1.1345 +.0195 1.1150 280 ---- 1.1000B 1.0535A 1.0535A 1.0855 +.0195 1.0660 285 ---- ---- ---- ---- 1.0370 +.0190 1.0180 290 ---- 1.0260B .9580A .9580A .9890 +.0190 .9700 295 ---- ---- ---- ---- .9415 +.0185 .9230 300 ---- .9310B .8645A .8645A .8945 +.0180 .8765 21 305 ---- ---- ---- ---- .8480 +.0170 .8310 310 ---- .8390B .7745A .7745A .8025 +.0165 .7860 315 ---- ---- ---- ---- .7580 +.0155 .7425 320 ---- .7500B .6880A .6880A .7140 +.0145 .6995 325 ---- ---- ---- ---- .6715 +.0140 .6575 330 ---- .6650B .6060A .6060A .6300 +.0140 .6160 335 ---- .6160B .5710A .5710A .5895 +.0130 .5765 340 ---- .5835B .5285A .5285A .5505 +.0130 .5375 7 345 ---- .5420B .4935A .4935A .5125 +.0120 .5005 350 ---- .5065B .4565A .4565A .4760 +.0115 .4645 4 355 ---- .4700B .4225A .4225A .4410 +.0110 .4300 360 ---- .4350B .3900A .3900A .4075 +.0105 .3970 365 ---- .4015B .3590A .3590A .3755 +.0095 .3660 370 ---- .3740B .3280A .3735B .3445 +.0085 .3360 1 375 ---- .3440B .3005A .3440B .3160 +.0075 .3085 380 ---- .3160B .2750A .3160B .2885 +.0065 .2820 4 385 ---- .2890B .2505A .2505A .2630 +.0055 .2575 4 390 ---- .2640B .2285A .2285A .2395 +.0050 .2345 1 395 ---- .2410B .2075A .2410B .2175 +.0040 .2135 5 400 ---- .2195B .1885A .2195B .1975 +.0040 .1935 20 405 ---- .1990B .1705A .1990B .1790 +.0035 .1755 10 410 ---- .1805B .1540A .1805B .1620 +.0030 .1590 415 ---- .1635B .1390A .1635B .1465 +.0030 .1435 10 420 ---- .1480B .1255A .1480B .1320 +.0025 .1295 425 ---- .1335B .1135A .1335B .1195 +.0025 .1170 1 430 ---- .1205B .1020A .1020A .1075 +.0020 .1055 14 435 ---- .1085B .0920A .0920A .0970 +.0020 .0950 5 440 ---- .0980B .0830A .0830A .0875 +.0020 .0855 445 ---- .0880B .0750A .0750A .0790 +.0020 .0770 23 450 ---- .0790B .0675A .0675A .0710 +.0020 .0690 21 455 ---- .0710B .0605A .0605A .0640 +.0020 .0620 460 ---- .0635B .0545A .0545A .0575 +.0020 .0555 465 ---- .0570B .0495A .0495A .0520 +.0020 .0500 150 470 ---- .0510B .0445A .0510B .0470 +.0020 .0450 210 475 ---- .0460B .0400A .0460B .0420 +.0015 .0405 480 ---- .0410B ---- .0410B .0380 +.0015 .0365 81 485 ---- .0370B ---- .0370B .0340 +.0015 .0325 490 ---- .0330B ---- .0330B .0310 +.0015 .0295 495 ---- .0295B ---- .0295B .0280 +.0015 .0265 1 500 ---- .0265B ---- .0265B .0250 +.0010 .0240 34 505 ---- .0235B ---- .0235B .0225 +.0010 .0215 510 ---- .0210B ---- .0210B .0205 +.0010 .0195 515 ---- .0190B ---- .0190B .0185 +.0010 .0175 520 ---- .0170B ---- .0170B .0170 +.0010 .0160 525 ---- .0155B ---- .0155B .0155 +.0010 .0145 2 530 ---- .0140B ---- .0140B .0140 +.0010 .0130 535 ---- .0125B ---- .0125B .0130 +.0010 .0120 540 ---- .0115B ---- .0115B .0120 +.0010 .0110 545 ---- ---- ---- ---- .0110 +.0010 .0100 550 ---- ---- ---- ---- .0100 +.0005 .0095 3 555 ---- ---- ---- ---- .0095 +.0005 .0090 560 ---- ---- ---- ---- .0085 +.0005 .0080 565 ---- ---- ---- ---- .0080 +.0005 .0075 570 ---- ---- ---- ---- .0075 +.0005 .0070 575 ---- ---- ---- ---- .0070 UNCH .0070 580 ---- ---- ---- ---- .0065 UNCH .0065 600 ---- ---- ---- ---- .0055 UNCH .0055 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 +.0195 3.6130 050 ---- ---- ---- ---- 3.3825 +.0195 3.3630 075 ---- ---- ---- ---- 3.1325 +.0195 3.1130 100 ---- ---- ---- ---- 2.8825 +.0195 2.8630 125 ---- ---- ---- ---- 2.6325 +.0195 2.6130 150 ---- ---- ---- ---- 2.3825 +.0195 2.3630 175 ---- ---- ---- ---- 2.1325 +.0195 2.1130 200 ---- ---- ---- ---- 1.8825 +.0195 1.8630 220 ---- ---- ---- ---- 1.6825 +.0195 1.6630 225 ---- ---- ---- ---- 1.6325 +.0195 1.6130 230 ---- ---- ---- ---- 1.5825 +.0195 1.5630 235 ---- ---- ---- ---- 1.5325 +.0195 1.5130 240 ---- ---- ---- ---- 1.4825 +.0195 1.4630 245 ---- ---- ---- ---- 1.4325 +.0195 1.4130 250 ---- ---- ---- ---- 1.3825 +.0195 1.3630 255 ---- ---- ---- ---- 1.3325 +.0190 1.3135 260 ---- ---- ---- ---- 1.2830 +.0190 1.2640 265 ---- ---- ---- ---- 1.2340 +.0190 1.2150 270 ---- 1.1685B 1.1535A 1.1535A 1.1850 +.0190 1.1660 2 275 ---- ---- ---- ---- 1.1365 +.0185 1.1180 280 ---- 1.1245B 1.0575A 1.0575A 1.0885 +.0185 1.0700 8 285 ---- ---- ---- ---- 1.0410 +.0180 1.0230 290 ---- 1.0295B .9640A .9640A .9940 +.0180 .9760 295 ---- ---- ---- ---- .9475 +.0175 .9300 300 ---- .9370B .8730A .8730A .9015 +.0170 .8845 305 ---- ---- ---- ---- .8565 +.0165 .8400 310 ---- .8470B .7860A .7860A .8120 +.0155 .7965 2 315 ---- ---- ---- ---- .7690 +.0155 .7535 320 ---- .7610B .7020A .7020A .7265 +.0145 .7120 1 325 ---- ---- ---- ---- .6855 +.0145 .6710 330 ---- .6780B .6230A .6230A .6455 +.0140 .6315 2 335 ---- ---- ---- ---- .6065 +.0135 .5930 340 ---- .5990B .5480A .5480A .5685 +.0125 .5560 345 ---- .5215B .5125A .5125A .5320 +.0120 .5200 350 ---- .5250B .4780A .4780A .4970 +.0120 .4850 68 355 ---- .4895B .4450A .4450A .4630 +.0110 .4520 360 ---- .4555B .4135A .4135A .4300 +.0100 .4200 365 ---- .4235B .3840A .3840A .3990 +.0095 .3895 370 ---- .3970B .3530A .3970B .3695 +.0090 .3605 375 ---- .3680B .3260A .3260A .3410 +.0075 .3335 380 ---- .3405B .3010A .3405B .3145 +.0070 .3075 385 ---- .3140B .2770A .3140B .2895 +.0065 .2830 390 ---- .2895B .2550A .2895B .2660 +.0055 .2605 395 ---- .2665B .2340A .2665B .2440 +.0045 .2395 200 400 ---- .2450B .2145A .2450B .2240 +.0045 .2195 136 405 ---- .2250B .1965A .2250B .2050 +.0040 .2010 410 ---- .2065B .1800A .2065B .1880 +.0040 .1840 5 5 415 ---- .1895B .1645A .1895B .1720 +.0035 .1685 40 420 ---- .1730B .1500A .1500A .1570 +.0030 .1540 425 ---- .1580B .1370A .1370A .1435 +.0030 .1405 430 ---- .1445B .1250A .1250A .1310 +.0025 .1285 435 ---- .1320B .1140A .1140A .1195 +.0025 .1170 2 440 ---- .1200B .1040A .1040A .1090 +.0020 .1070 445 ---- .1095B .0950A .0950A .0995 +.0020 .0975 450 ---- .1005B .0865A .0865A .0910 +.0025 .0885 1 455 ---- .0915B .0790A .0915B .0830 +.0025 .0805 68 460 ---- .0830B .0725A .0830B .0760 +.0025 .0735 465 ---- .0755B .0660A .0755B .0690 +.0020 .0670 3 470 ---- .0690B .0600A .0690B .0630 +.0020 .0610 475 ---- .0625B .0550A .0625B .0575 +.0020 .0555 200 480 ---- .0570B ---- .0570B .0525 +.0020 .0505 485 ---- .0520B ---- .0520B .0480 +.0020 .0460 490 ---- .0460B ---- .0460B .0440 +.0020 .0420 1 495 ---- .0430B ---- .0430B .0400 +.0020 .0380 500 ---- .0390B ---- .0390B .0365 +.0015 2 .0350 3 505 ---- .0345B ---- .0345B .0335 +.0015 .0320 10 510 ---- .0315B ---- .0315B .0305 +.0015 .0290 515 ---- .0285B ---- .0285B .0280 +.0015 .0265 520 ---- .0260B ---- .0260B .0255 +.0010 2 .0245 32 525 ---- .0235B ---- .0235B .0235 +.0010 .0225 530 ---- .0215B ---- .0215B .0220 +.0015 .0205 25 535 ---- .0200B ---- .0200B .0200 +.0010 .0190 540 ---- .0180B ---- .0180B .0185 +.0010 .0175 2 545 ---- ---- ---- ---- .0170 +.0005 .0165 550 ---- .0155B ---- .0155B .0160 +.0010 .0150 2 555 ---- ---- ---- ---- .0150 +.0010 .0140 560 ---- ---- ---- ---- .0140 +.0010 .0130 2 565 ---- ---- ---- ---- .0130 +.0005 .0125 570 ---- ---- ---- ---- .0120 +.0005 .0115 575 ---- ---- ---- ---- .0110 UNCH .0110 580 ---- ---- ---- ---- .0105 UNCH .0105 600 ---- ---- .0080A .0080A .0085 UNCH .0085 5 625 ---- ---- ---- ---- .0065 UNCH .0065 650 ---- ---- ---- ---- .0055 UNCH .0055 2 675 ---- ---- ---- ---- .0045 UNCH .0045 700 ---- ---- ---- ---- .0035 -.0005 .0040 1 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 +.0195 3.6130 050 ---- ---- ---- ---- 3.3825 +.0195 3.3630 075 ---- ---- ---- ---- 3.1325 +.0195 3.1130 100 ---- ---- ---- ---- 2.8825 +.0195 2.8630 125 ---- ---- ---- ---- 2.6325 +.0195 2.6130 150 ---- ---- ---- ---- 2.3825 +.0195 2.3630 175 ---- ---- ---- ---- 2.1325 +.0195 2.1130 200 ---- ---- ---- ---- 1.8825 +.0195 1.8630 1 220 ---- ---- ---- ---- 1.6825 +.0195 1.6630 225 ---- ---- ---- ---- 1.6325 +.0195 1.6130 230 ---- ---- ---- ---- 1.5825 +.0195 1.5630 235 ---- ---- ---- ---- 1.5325 +.0195 1.5130 240 ---- ---- ---- ---- 1.4825 +.0195 1.4630 245 ---- ---- ---- ---- 1.4325 +.0195 1.4130 250 ---- ---- ---- ---- 1.3825 +.0195 1.3630 255 ---- ---- ---- ---- 1.3330 +.0190 1.3140 260 ---- ---- ---- ---- 1.2840 +.0190 1.2650 265 ---- ---- ---- ---- 1.2355 +.0190 1.2165 270 ---- 1.2220B 1.1575A 1.1575A 1.1875 +.0190 1.1685 275 ---- ---- ---- ---- 1.1395 +.0185 1.1210 280 ---- 1.1260B 1.0635A 1.0635A 1.0920 +.0180 1.0740 285 ---- ---- ---- ---- 1.0455 +.0180 1.0275 290 ---- 1.0325B .9720A .9720A .9995 +.0180 .9815 295 ---- ---- ---- ---- .9540 +.0175 .9365 300 ---- .9420B .8835A .8835A .9090 +.0170 .8920 305 ---- ---- ---- ---- .8650 +.0165 .8485 310 ---- .8545B .7985A .7985A .8220 +.0160 .8060 315 ---- ---- ---- ---- .7800 +.0160 .7640 320 ---- .7705B .7175A .7175A .7390 +.0155 .7235 325 ---- ---- ---- ---- .6990 +.0155 .6835 330 ---- .6895B .6405A .6405A .6605 +.0155 .6450 335 ---- ---- ---- ---- .6225 +.0145 .6080 340 ---- .6125B .5680A .5680A .5860 +.0140 .5720 345 ---- .5630B .5335A .5335A .5505 +.0135 .5370 350 ---- .5400B .5000A .5000A .5165 +.0130 .5035 5 355 ---- .5055B .4680A .4680A .4830 +.0115 .4715 360 ---- .4725B .4370A .4370A .4515 +.0110 .4405 365 ---- .4475B .4040A .4040A .4210 +.0100 .4110 370 ---- .4170B .3760A .4150B .3920 +.0090 .3830 375 ---- .3885B .3495A .3885B .3640 +.0080 .3560 380 ---- .3620B .3245A .3620B .3380 +.0075 .3305 385 ---- .3365B .3010A .3365B .3130 +.0070 .3060 390 ---- .3120B .2790A .2790A .2900 +.0070 .2830 10 395 ---- .2890B .2580A .2580A .2685 +.0070 .2615 50 400 ---- .2675B .2380A .2380A .2480 +.0065 50 .2415 1 23 405 ---- .2475B .2200A .2200A .2290 +.0060 .2230 190 410 ---- .2285B .2035A .2035A .2115 +.0055 .2060 100 415 ---- .2115B .1875A .1875A .1950 +.0050 .1900 138 420 ---- .1950B .1730A .1730A .1800 +.0045 .1755 24 425 ---- .1790B .1590A .1590A .1655 +.0040 .1615 175 430 ---- .1650B .1465A .1465A .1525 +.0035 .1490 435 ---- .1520B .1350A .1350A .1405 +.0030 .1375 200 440 ---- .1395B .1240A .1240A .1295 +.0030 100 .1265 445 ---- .1280B .1145A .1280B .1195 +.0035 .1160 450 .1040 .1180B .1040 .1090B .1100 +.0030 1 .1070 2046 455 ---- .1100B .0970A .1100B .1015 +.0035 .0980 12 460 ---- .1010B .0890A .1010B .0935 +.0035 50 .0900 190 465 ---- .0925B .0820A .0925B .0860 +.0035 .0825 409 470 ---- .0850B .0755A .0850B .0795 +.0035 .0760 154 475 ---- .0780B ---- .0780B .0730 +.0035 .0695 196 480 ---- .0715B ---- .0715B .0675 +.0035 .0640 21 485 ---- .0660B ---- .0660B .0620 +.0030 .0590 137 490 ---- .0605B ---- .0605B .0570 +.0030 .0540 1 495 ---- .0555B ---- .0555B .0525 +.0025 .0500 10 500 .0460 .0510B .0460 .0470B .0485 +.0025 2 .0460 2 443 505 ---- .0445B ---- .0440B .0445 +.0020 .0425 510 ---- .0410B ---- .0405B .0410 +.0020 .0390 515 ---- .0375B ---- .0375B .0380 +.0020 .0360 520 ---- .0345B ---- .0345B .0350 +.0015 .0335 1250 525 .0340 .0340 .0320A .0320A .0325 +.0015 1 .0310 530 ---- .0295B ---- ---- .0300 +.0015 .0285 5 535 ---- .0270B ---- ---- .0280 +.0015 .0265 540 ---- ---- ---- ---- .0260 +.0010 .0250 545 ---- ---- ---- ---- .0240 +.0010 .0230 550 ---- ---- ---- ---- .0225 +.0010 .0215 15 555 ---- ---- ---- ---- .0210 +.0010 .0200 560 ---- ---- ---- ---- .0195 +.0005 .0190 565 ---- ---- ---- ---- .0185 +.0005 .0180 570 ---- ---- ---- ---- .0175 +.0005 .0170 575 ---- ---- ---- ---- .0165 +.0005 .0160 160 580 ---- ---- ---- ---- .0155 +.0005 .0150 10 600 ---- ---- ---- ---- .0120 UNCH .0120 60 625 ---- ---- ---- ---- .0095 UNCH .0095 20 650 ---- ---- ---- ---- .0080 UNCH .0080 20 675 ---- ---- ---- ---- .0065 UNCH .0065 10 700 ---- ---- ---- ---- .0055 UNCH .0055 3 725 ---- ---- ---- ---- .0045 -.0005 .0050 10 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 103 825 ---- ---- ---- ---- .0030 -.0005 .0035 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6395 +.0200 3.6195 050 ---- ---- ---- ---- 3.3895 +.0200 3.3695 075 ---- ---- ---- ---- 3.1395 +.0200 3.1195 100 ---- ---- ---- ---- 2.8895 +.0200 2.8695 125 ---- ---- ---- ---- 2.6395 +.0200 2.6195 150 ---- ---- ---- ---- 2.3895 +.0200 2.3695 175 ---- ---- ---- ---- 2.1395 +.0200 2.1195 200 ---- ---- ---- ---- 1.8895 +.0200 1.8695 220 ---- ---- ---- ---- 1.6895 +.0200 1.6695 225 ---- ---- ---- ---- 1.6395 +.0200 1.6195 230 ---- ---- ---- ---- 1.5895 +.0200 1.5695 235 ---- ---- ---- ---- 1.5395 +.0200 1.5195 240 ---- ---- ---- ---- 1.4895 +.0200 1.4695 245 ---- ---- ---- ---- 1.4395 +.0200 1.4195 250 ---- ---- ---- ---- 1.3900 +.0200 1.3700 255 ---- ---- ---- ---- 1.3410 +.0200 1.3210 260 ---- 1.2975B 1.2620A 1.2620A 1.2925 +.0200 1.2725 265 ---- ---- ---- ---- 1.2440 +.0195 1.2245 270 ---- 1.2275B 1.1665A 1.1665A 1.1965 +.0195 1.1770 275 ---- ---- ---- ---- 1.1490 +.0185 1.1305 280 ---- 1.1330B 1.0740A 1.0740A 1.1025 +.0185 1.0840 285 ---- ---- ---- ---- 1.0565 +.0180 1.0385 290 ---- 1.0410B .9840A .9840A 1.0110 +.0175 .9935 295 ---- ---- ---- ---- .9660 +.0170 .9490 300 ---- .9515B .8975A .8975A .9220 +.0165 .9055 305 ---- ---- ---- ---- .8790 +.0165 .8625 310 ---- .8660B .8140A .8140A .8370 +.0160 .8210 315 ---- ---- ---- ---- .7955 +.0155 .7800 320 ---- .7830B .7355A .7355A .7555 +.0155 .7400 325 ---- ---- ---- ---- .7165 +.0155 .7010 330 ---- .7035B .6600A .6600A .6785 +.0155 .6630 335 ---- ---- ---- ---- .6415 +.0150 .6265 340 ---- .6280B .5895A .5895A .6060 +.0150 .5910 345 ---- .5915B .5555A .5555A .5715 +.0150 .5565 350 ---- .5565B .5230A .5230A .5380 +.0145 .5235 34 355 ---- .5225B ---- .5225B .5055 +.0140 .4915 360 ---- .4900B ---- .4900B .4745 +.0135 .4610 365 ---- .4590B ---- .4590B .4445 +.0125 .4320 370 ---- .4290B ---- .4290B .4160 +.0120 .4040 375 ---- .4005B ---- .4005B .3885 +.0110 .3775 380 ---- .3830B ---- .3830B .3625 +.0100 .3525 385 ---- .3575B .3250A .3575B .3380 +.0095 .3285 390 ---- .3335B .3030A .3335B .3145 +.0085 .3060 395 ---- .3105B .2820A .3105B .2925 +.0080 .2845 400 ---- .2890B .2625A .2890B .2720 +.0075 .2645 405 ---- .2690B .2440A .2690B .2525 +.0065 .2460 130 410 ---- .2495B .2270A .2495B .2350 +.0065 .2285 415 ---- .2320B .2105A .2320B .2180 +.0060 .2120 420 ---- .2150B .1955A .2150B .2025 +.0055 .1970 425 ---- .1995B .1815A .1995B .1880 +.0050 .1830 430 ---- .1845B .1680A .1845B .1745 +.0050 .1695 435 ---- .1710B .1555A .1710B .1620 +.0050 .1570 440 ---- .1580B .1440A .1580B .1505 +.0050 .1455 445 ---- .1460B .1335A .1460B .1395 +.0050 .1345 450 ---- .1350B .1235A .1350B .1290 +.0045 .1245 1 455 ---- .1265B .1145A .1265B .1195 +.0045 .1150 460 ---- .1175B .1060A .1175B .1110 +.0045 .1065 465 ---- .1090B .0980A .1090B .1030 +.0045 .0985 470 ---- .1005B ---- .1005B .0950 +.0040 .0910 475 ---- .0930B ---- .0930B .0880 +.0040 .0840 1 480 ---- .0860B ---- .0860B .0820 +.0040 .0780 485 ---- .0795B ---- .0795B .0760 +.0040 .0720 1 490 ---- .0735B ---- .0735B .0705 +.0040 .0665 1 495 ---- .0675B ---- .0675B .0650 +.0030 .0620 1 500 ---- .0625B ---- .0625B .0605 +.0030 .0575 65 505 ---- .0560B ---- .0540B .0560 +.0025 .0535 510 ---- .0520B ---- .0515B .0520 +.0025 .0495 515 ---- .0480B ---- .0475B .0485 +.0025 .0460 520 ---- .0445B ---- .0440B .0450 +.0025 .0425 525 ---- .0415B ---- ---- .0420 +.0020 .0400 530 ---- .0385B ---- .0375B .0390 +.0020 .0370 535 ---- .0360B ---- .0355B .0365 +.0020 .0345 540 ---- .0335B ---- .0330B .0340 +.0020 .0320 545 ---- .0310B ---- ---- .0315 +.0015 .0300 550 ---- .0290B ---- .0285B .0295 +.0015 .0280 555 ---- .0270B ---- .0270B .0275 +.0010 .0265 560 ---- .0255B ---- .0250B .0260 +.0015 .0245 565 ---- .0235B ---- ---- .0245 +.0015 .0230 570 ---- ---- ---- ---- .0230 +.0010 .0220 575 ---- ---- ---- ---- .0215 +.0010 .0205 600 ---- ---- ---- ---- .0165 +.0010 .0155 625 ---- ---- .0120A .0120A .0130 +.0005 .0125 650 ---- ---- .0095A .0095A .0105 +.0005 .0100 675 ---- ---- .0080A .0080A .0085 UNCH .0085 700 ---- ---- ---- ---- .0070 -.0005 .0075 725 ---- ---- ---- ---- .0060 -.0005 .0065 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6395 +.0200 3.6195 050 ---- ---- ---- ---- 3.3895 +.0200 3.3695 075 ---- ---- ---- ---- 3.1395 +.0200 3.1195 100 ---- ---- ---- ---- 2.8895 +.0200 2.8695 125 ---- ---- ---- ---- 2.6395 +.0200 2.6195 150 ---- ---- ---- ---- 2.3895 +.0200 2.3695 175 ---- ---- ---- ---- 2.1395 +.0200 2.1195 200 ---- ---- ---- ---- 1.8895 +.0200 1.8695 220 ---- ---- ---- ---- 1.6895 +.0200 1.6695 225 ---- ---- ---- ---- 1.6395 +.0200 1.6195 230 ---- ---- ---- ---- 1.5895 +.0200 1.5695 235 ---- ---- ---- ---- 1.5395 +.0200 1.5195 240 ---- ---- ---- ---- 1.4895 +.0200 1.4695 245 ---- ---- ---- ---- 1.4400 +.0200 1.4200 250 ---- ---- ---- ---- 1.3905 +.0195 1.3710 255 ---- ---- ---- ---- 1.3420 +.0195 1.3225 260 ---- 1.3235B 1.2655A 1.2655A 1.2935 +.0190 1.2745 265 ---- ---- ---- ---- 1.2460 +.0190 1.2270 270 ---- 1.2280B 1.1715A 1.1715A 1.1990 +.0185 1.1805 275 ---- ---- ---- ---- 1.1525 +.0185 1.1340 280 ---- 1.1345B 1.0805A 1.0805A 1.1065 +.0180 1.0885 285 ---- ---- ---- ---- 1.0615 +.0175 1.0440 290 ---- 1.0440B .9925A .9925A 1.0170 +.0175 .9995 295 ---- ---- ---- ---- .9730 +.0165 .9565 300 ---- .9570B .9075A .9075A .9300 +.0160 .9140 305 ---- ---- ---- ---- .8880 +.0160 .8720 310 ---- .8725B .8265A .8265A .8465 +.0150 .8315 315 ---- ---- ---- ---- .8065 +.0150 .7915 320 ---- .7910B .7490A .7490A .7670 +.0145 .7525 325 ---- ---- ---- ---- .7285 +.0135 .7150 330 ---- .7125B .6755A .6755A .6915 +.0135 .6780 335 ---- ---- .6405A .6405A .6550 +.0130 .6420 340 ---- .6380B .6060A .6060A .6200 +.0125 .6075 345 ---- .6025B .5730A .5730A .5860 +.0120 .5740 350 ---- .5680B .5405A .5680B .5530 +.0115 .5415 355 ---- .5350B .5095A .5350B .5215 +.0115 .5100 360 ---- .5025B .4795A .5025B .4910 +.0110 .4800 365 ---- .4720B ---- .4720B .4615 +.0105 .4510 370 ---- .4425B ---- .4425B .4335 +.0105 .4230 375 ---- .4145B ---- .4145B .4065 +.0095 .3970 380 ---- .3875B ---- .3875B .3805 +.0090 .3715 385 ---- .3620B ---- .3620B .3565 +.0085 .3480 390 ---- .3380B ---- .3380B .3335 +.0080 .3255 395 ---- .3150B ---- .3150B .3115 +.0070 .3045 400 ---- .2935B ---- .2935B .2910 +.0065 .2845 2 405 ---- .2735B ---- .2735B .2715 +.0060 .2655 410 ---- .2545B ---- .2545B .2535 +.0055 .2480 415 ---- .2370B ---- .2370B .2365 +.0050 .2315 420 ---- .2210B ---- .2210B .2205 +.0045 .2160 425 ---- .2055B ---- .2055B .2060 +.0050 .2010 430 ---- .1915B ---- .1915B .1920 +.0045 .1875 435 ---- .1780B ---- .1780B .1790 +.0040 .1750 440 ---- .1660B ---- .1660B .1665 +.0035 .1630 445 ---- .1540B ---- .1540B .1555 +.0040 .1515 450 ---- .1435B ---- .1435B .1450 +.0040 .1410 455 ---- .1330B ---- .1330B .1350 +.0035 .1315 460 ---- .1240B ---- .1240B .1260 +.0040 .1220 465 ---- .1150B ---- .1150B .1170 +.0035 .1135 470 ---- .1070B ---- .1070B .1090 +.0030 .1060 475 ---- .0990B ---- .0990B .1020 +.0035 .0985 480 ---- .0920B ---- .0920B .0950 +.0035 .0915 485 ---- .0855B ---- .0855B .0885 +.0035 .0850 490 ---- .0795B ---- .0795B .0825 +.0035 .0790 495 ---- ---- ---- ---- .0770 +.0035 .0735 500 ---- ---- ---- ---- .0715 +.0030 .0685 505 ---- ---- ---- ---- .0670 +.0030 .0640 510 ---- ---- ---- ---- .0625 +.0030 .0595 515 ---- ---- ---- ---- .0585 +.0030 .0555 520 ---- ---- ---- ---- .0545 +.0030 .0515 525 ---- ---- ---- ---- .0510 +.0025 .0485 530 ---- ---- ---- ---- .0475 +.0025 .0450 535 ---- ---- ---- ---- .0445 +.0025 .0420 540 ---- ---- ---- ---- .0420 +.0025 .0395 545 ---- ---- ---- ---- .0390 +.0020 .0370 550 ---- ---- ---- ---- .0370 +.0020 .0350 555 ---- ---- ---- ---- .0345 +.0020 .0325 560 ---- ---- ---- ---- .0325 +.0015 .0310 565 ---- ---- ---- ---- .0305 +.0015 .0290 570 ---- ---- ---- ---- .0290 +.0015 .0275 575 ---- ---- ---- ---- .0275 +.0015 .0260 600 ---- ---- ---- ---- .0210 +.0010 .0200 625 ---- ---- ---- ---- .0165 +.0010 .0155 650 ---- ---- ---- ---- .0130 +.0005 .0125 675 ---- ---- ---- ---- .0105 UNCH .0105 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6395 +.0200 3.6195 050 ---- ---- ---- ---- 3.3895 +.0200 3.3695 075 ---- ---- ---- ---- 3.1395 +.0200 3.1195 100 ---- ---- ---- ---- 2.8895 +.0200 2.8695 1000 ---- ---- ---- ---- .0015 -.0010 .0025 1200 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- 2.6395 +.0200 2.6195 150 ---- ---- ---- ---- 2.3895 +.0200 2.3695 1500 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- 2.1395 +.0200 2.1195 200 ---- ---- ---- ---- 1.8895 +.0200 1.8695 2000 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- 1.6895 +.0200 1.6695 225 ---- ---- ---- ---- 1.6395 +.0200 1.6195 230 ---- ---- ---- ---- 1.5895 +.0200 1.5695 235 ---- ---- ---- ---- 1.5395 +.0200 1.5195 240 ---- ---- ---- ---- 1.4900 +.0205 1.4695 245 ---- ---- ---- ---- 1.4405 +.0200 1.4205 250 ---- 1.3905B 1.3650A 1.3650A 1.3920 +.0200 1.3720 255 ---- ---- ---- ---- 1.3440 +.0200 1.3240 260 ---- 1.3230B 1.2700A 1.2700A 1.2960 +.0190 1.2770 265 ---- ---- ---- ---- 1.2490 +.0190 1.2300 270 ---- 1.2285B 1.1775A 1.1775A 1.2025 +.0185 1.1840 275 ---- ---- ---- ---- 1.1565 +.0175 1.1390 280 ---- 1.1370B 1.0880A 1.0880A 1.1110 +.0170 1.0940 285 ---- ---- ---- ---- 1.0665 +.0165 1.0500 290 ---- 1.0480B 1.0020A 1.0020A 1.0230 +.0160 1.0070 295 ---- ---- ---- ---- .9805 +.0160 .9645 300 ---- .9620B .9190A .9190A .9385 +.0160 .9225 305 ---- ---- ---- ---- .8975 +.0155 .8820 310 ---- .8795B .8400A .8400A .8575 +.0155 .8420 315 ---- ---- ---- ---- .8185 +.0155 .8030 320 ---- .7985B .7645A .7645A .7800 +.0150 .7650 325 ---- ---- ---- ---- .7425 +.0145 .7280 330 ---- .7215B ---- .7215B .7060 +.0140 .6920 335 ---- ---- ---- ---- .6705 +.0135 .6570 340 ---- .6485B ---- .6485B .6355 +.0120 .6235 345 ---- .6135B ---- .6135B .6020 +.0115 .5905 350 ---- .5795B ---- .5795B .5695 +.0110 .5585 355 ---- .5470B ---- .5470B .5385 +.0105 .5280 360 ---- .5155B ---- .5155B .5080 +.0095 .4985 365 ---- .4850B ---- .4850B .4795 +.0095 .4700 370 ---- .4560B ---- .4560B .4515 +.0090 .4425 4 375 ---- .4285B ---- .4285B .4250 +.0085 .4165 380 ---- .4015B ---- .4015B .4000 +.0085 .3915 385 ---- .3765B ---- .3765B .3760 +.0080 .3680 390 ---- .3525B ---- .3525B .3530 +.0075 .3455 395 ---- .3305B ---- .3305B .3315 +.0075 .3240 400 ---- .3095B ---- .3095B .3110 +.0075 .3035 405 ---- .2900B ---- .2900B .2915 +.0070 .2845 410 ---- .2715B ---- .2715B .2730 +.0065 .2665 415 ---- .2540B ---- .2540B .2560 +.0060 .2500 171 420 ---- .2375B ---- .2375B .2400 +.0060 .2340 425 ---- .2220B ---- .2220B .2245 +.0055 .2190 50 430 ---- .2075B ---- .2075B .2105 +.0050 .2055 435 ---- .1940B ---- .1940B .1970 +.0050 .1920 440 ---- .1810B ---- .1810B .1845 +.0045 .1800 445 ---- .1690B ---- .1690B .1725 +.0040 .1685 450 ---- .1580B ---- .1580B .1615 +.0040 .1575 455 ---- ---- ---- ---- .1515 +.0040 .1475 460 ---- ---- ---- ---- .1415 +.0035 .1380 465 ---- ---- ---- ---- .1325 +.0035 .1290 470 ---- ---- ---- ---- .1240 +.0035 .1205 475 ---- ---- ---- ---- .1160 +.0030 .1130 480 ---- ---- ---- ---- .1085 +.0030 .1055 485 ---- ---- ---- ---- .1020 +.0035 .0985 171 490 ---- ---- ---- ---- .0955 +.0035 .0920 495 ---- ---- ---- ---- .0895 +.0035 .0860 500 ---- ---- ---- ---- .0835 +.0030 .0805 505 ---- ---- ---- ---- .0785 +.0030 .0755 510 ---- ---- ---- ---- .0735 +.0030 .0705 515 ---- ---- ---- ---- .0690 +.0030 .0660 520 ---- ---- ---- ---- .0650 +.0030 .0620 525 ---- ---- ---- ---- .0610 +.0030 .0580 530 ---- ---- ---- ---- .0575 +.0030 .0545 535 ---- ---- ---- ---- .0540 +.0025 .0515 540 ---- ---- ---- ---- .0505 +.0025 .0480 545 ---- ---- ---- ---- .0475 +.0020 .0455 550 ---- ---- ---- ---- .0450 +.0025 .0425 555 ---- ---- ---- ---- .0425 +.0020 .0405 575 ---- ---- ---- ---- .0335 +.0015 .0320 600 ---- ---- ---- ---- .0255 +.0010 .0245 625 ---- ---- ---- ---- .0195 UNCH .0195 650 ---- ---- ---- ---- .0155 UNCH .0155 675 ---- ---- ---- ---- .0120 -.0005 .0125 700 ---- ---- ---- ---- .0095 -.0010 .0105 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0045 -.0010 .0055 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6430 +.0210 3.6220 050 ---- ---- ---- ---- 3.3930 +.0210 3.3720 075 ---- ---- ---- ---- 3.1430 +.0210 3.1220 100 ---- ---- ---- ---- 2.8930 +.0210 2.8720 125 ---- ---- ---- ---- 2.6430 +.0210 2.6220 150 ---- ---- ---- ---- 2.3930 +.0210 2.3720 175 ---- ---- ---- ---- 2.1430 +.0210 2.1220 200 ---- ---- ---- ---- 1.8930 +.0210 1.8720 225 ---- ---- ---- ---- 1.6430 +.0210 1.6220 230 ---- ---- ---- ---- 1.5930 +.0205 1.5725 235 ---- ---- ---- ---- 1.5440 +.0205 1.5235 240 ---- ---- ---- ---- 1.4955 +.0205 1.4750 245 ---- ---- ---- ---- 1.4470 +.0200 1.4270 250 ---- ---- ---- ---- 1.3995 +.0200 1.3795 255 ---- ---- ---- ---- 1.3520 +.0195 1.3325 260 ---- ---- ---- ---- 1.3055 +.0195 1.2860 265 ---- ---- ---- ---- 1.2595 +.0195 1.2400 270 ---- ---- ---- ---- 1.2140 +.0190 1.1950 275 ---- ---- ---- ---- 1.1690 +.0190 1.1500 280 ---- ---- ---- ---- 1.1245 +.0185 1.1060 285 ---- ---- ---- ---- 1.0810 +.0185 1.0625 290 ---- ---- ---- ---- 1.0375 +.0180 1.0195 295 ---- ---- ---- ---- .9955 +.0180 .9775 300 ---- ---- ---- ---- .9540 +.0175 .9365 305 ---- ---- ---- ---- .9135 +.0175 .8960 310 ---- ---- ---- ---- .8735 +.0170 .8565 315 ---- ---- ---- ---- .8350 +.0170 .8180 320 ---- ---- ---- ---- .7970 +.0165 .7805 325 ---- ---- ---- ---- .7600 +.0160 .7440 330 ---- ---- ---- ---- .7240 +.0155 .7085 335 ---- ---- ---- ---- .6895 +.0155 .6740 340 ---- ---- ---- ---- .6555 +.0150 .6405 345 ---- ---- ---- ---- .6225 +.0140 .6085 350 ---- ---- ---- ---- .5905 +.0135 .5770 355 ---- ---- ---- ---- .5600 +.0135 .5465 360 ---- ---- ---- ---- .5305 +.0135 .5170 365 ---- ---- ---- ---- .5015 +.0125 .4890 370 ---- ---- ---- ---- .4740 +.0120 .4620 375 ---- ---- ---- ---- .4480 +.0120 .4360 380 ---- ---- ---- ---- .4230 +.0115 .4115 385 ---- ---- ---- ---- .3990 +.0110 .3880 390 ---- ---- ---- ---- .3760 +.0105 .3655 395 ---- ---- ---- ---- .3545 +.0100 .3445 400 ---- ---- ---- ---- .3345 +.0100 .3245 405 ---- ---- ---- ---- .3150 +.0090 .3060 410 ---- ---- ---- ---- .2970 +.0090 .2880 415 ---- ---- ---- ---- .2800 +.0085 .2715 420 ---- ---- ---- ---- .2640 +.0080 .2560 425 ---- ---- ---- ---- .2485 +.0075 .2410 430 ---- ---- ---- ---- .2345 +.0075 .2270 435 ---- ---- ---- ---- .2210 +.0075 .2135 440 ---- ---- ---- ---- .2080 +.0070 .2010 445 ---- ---- ---- ---- .1960 +.0065 .1895 450 ---- ---- ---- ---- .1845 +.0060 .1785 455 ---- ---- ---- ---- .1735 +.0055 .1680 460 ---- ---- ---- ---- .1635 +.0055 .1580 465 ---- ---- ---- ---- .1540 +.0050 .1490 470 ---- ---- ---- ---- .1450 +.0050 .1400 475 ---- ---- ---- ---- .1365 +.0045 .1320 480 ---- ---- ---- ---- .1285 +.0045 .1240 485 ---- ---- ---- ---- .1210 +.0040 .1170 490 ---- ---- ---- ---- .1140 +.0040 .1100 495 ---- ---- ---- ---- .1075 +.0040 .1035 500 ---- ---- ---- ---- .1015 +.0035 .0980 505 ---- ---- ---- ---- .0955 +.0035 .0920 510 ---- ---- ---- ---- .0905 +.0035 .0870 515 ---- ---- ---- ---- .0855 +.0035 .0820 520 ---- ---- ---- ---- .0805 +.0030 .0775 525 ---- ---- ---- ---- .0760 +.0025 .0735 530 ---- ---- ---- ---- .0720 +.0025 .0695 535 ---- ---- ---- ---- .0680 +.0025 .0655 540 ---- ---- ---- ---- .0645 +.0025 .0620 545 ---- ---- ---- ---- .0615 +.0025 .0590 550 ---- ---- ---- ---- .0585 +.0025 .0560 555 ---- ---- ---- ---- .0555 +.0020 .0535 575 ---- ---- ---- ---- .0460 +.0015 .0445 600 ---- ---- ---- ---- .0375 +.0015 .0360 625 ---- ---- ---- ---- .0315 +.0010 .0305 650 ---- ---- ---- ---- .0275 +.0010 .0265 675 ---- ---- ---- ---- .0240 +.0010 .0230 700 ---- ---- ---- ---- .0215 +.0010 .0205 725 ---- ---- ---- ---- .0190 +.0005 .0185 750 ---- ---- ---- ---- .0175 +.0005 .0170 775 ---- ---- ---- ---- .0165 +.0010 .0155 800 ---- ---- ---- ---- .0150 +.0005 .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6430 +.0210 3.6220 050 ---- ---- ---- ---- 3.3930 +.0210 3.3720 075 ---- ---- ---- ---- 3.1430 +.0210 3.1220 100 ---- ---- ---- ---- 2.8930 +.0210 2.8720 125 ---- ---- ---- ---- 2.6430 +.0210 2.6220 150 ---- ---- ---- ---- 2.3930 +.0210 2.3720 175 ---- ---- ---- ---- 2.1430 +.0210 2.1220 200 ---- ---- ---- ---- 1.8930 +.0210 1.8720 225 ---- ---- ---- ---- 1.6430 +.0205 1.6225 230 ---- ---- ---- ---- 1.5940 +.0205 1.5735 235 ---- ---- ---- ---- 1.5455 +.0205 1.5250 240 ---- ---- ---- ---- 1.4970 +.0200 1.4770 245 ---- ---- ---- ---- 1.4495 +.0200 1.4295 250 ---- ---- ---- ---- 1.4025 +.0200 1.3825 255 ---- ---- ---- ---- 1.3560 +.0200 1.3360 260 ---- ---- ---- ---- 1.3100 +.0195 1.2905 265 ---- ---- ---- ---- 1.2640 +.0190 1.2450 270 ---- ---- ---- ---- 1.2190 +.0185 1.2005 275 ---- ---- ---- ---- 1.1750 +.0190 1.1560 280 ---- ---- ---- ---- 1.1310 +.0185 1.1125 285 ---- ---- ---- ---- 1.0880 +.0185 1.0695 290 ---- ---- ---- ---- 1.0455 +.0180 1.0275 295 ---- ---- ---- ---- 1.0040 +.0180 .9860 300 ---- ---- ---- ---- .9630 +.0175 .9455 305 ---- ---- ---- ---- .9230 +.0170 .9060 310 ---- ---- ---- ---- .8835 +.0165 .8670 315 ---- ---- ---- ---- .8455 +.0165 .8290 320 ---- ---- ---- ---- .8080 +.0160 .7920 325 ---- ---- ---- ---- .7720 +.0160 .7560 330 ---- ---- ---- ---- .7365 +.0150 .7215 335 ---- ---- ---- ---- .7025 +.0150 .6875 340 ---- ---- ---- ---- .6690 +.0145 .6545 345 ---- ---- ---- ---- .6365 +.0140 .6225 350 ---- ---- ---- ---- .6050 +.0135 .5915 355 ---- ---- ---- ---- .5750 +.0135 .5615 360 ---- ---- ---- ---- .5455 +.0130 .5325 365 ---- ---- ---- ---- .5175 +.0130 .5045 370 ---- ---- ---- ---- .4900 +.0120 .4780 375 ---- ---- ---- ---- .4640 +.0115 .4525 380 ---- ---- ---- ---- .4390 +.0110 .4280 385 ---- ---- ---- ---- .4155 +.0110 .4045 390 ---- ---- ---- ---- .3930 +.0105 .3825 4 395 ---- ---- ---- ---- .3715 +.0100 .3615 400 ---- ---- ---- ---- .3515 +.0100 .3415 405 ---- ---- ---- ---- .3320 +.0090 .3230 410 ---- ---- ---- ---- .3140 +.0090 .3050 415 ---- ---- ---- ---- .2970 +.0085 .2885 420 ---- ---- ---- ---- .2810 +.0085 .2725 425 ---- ---- ---- ---- .2655 +.0080 .2575 430 ---- ---- ---- ---- .2510 +.0075 .2435 435 ---- ---- ---- ---- .2375 +.0075 .2300 440 ---- ---- ---- ---- .2245 +.0070 .2175 445 ---- ---- ---- ---- .2120 +.0065 .2055 450 ---- ---- ---- ---- .2005 +.0065 .1940 455 ---- ---- ---- ---- .1895 +.0060 .1835 460 ---- ---- ---- ---- .1790 +.0055 .1735 465 ---- ---- ---- ---- .1695 +.0060 .1635 470 ---- ---- ---- ---- .1600 +.0055 .1545 475 ---- ---- ---- ---- .1515 +.0055 .1460 480 ---- ---- ---- ---- .1430 +.0050 .1380 485 ---- ---- ---- ---- .1350 +.0045 .1305 490 ---- ---- ---- ---- .1280 +.0045 .1235 495 ---- ---- ---- ---- .1210 +.0040 .1170 500 ---- ---- ---- ---- .1145 +.0040 .1105 505 ---- ---- ---- ---- .1085 +.0040 .1045 510 ---- ---- ---- ---- .1030 +.0040 .0990 515 ---- ---- ---- ---- .0975 +.0035 .0940 520 ---- ---- ---- ---- .0925 +.0035 .0890 525 ---- ---- ---- ---- .0875 +.0030 .0845 550 ---- ---- ---- ---- .0685 +.0025 .0660 575 ---- ---- ---- ---- .0550 +.0020 .0530 600 ---- ---- ---- ---- .0455 +.0015 .0440 625 ---- ---- ---- ---- .0390 +.0015 .0375 650 ---- ---- ---- ---- .0340 +.0010 .0330 675 ---- ---- ---- ---- .0305 +.0015 .0290 700 ---- ---- ---- ---- .0270 +.0005 .0265 725 ---- ---- ---- ---- .0250 +.0010 .0240 750 ---- ---- ---- ---- .0230 +.0010 .0220 775 ---- ---- ---- ---- .0215 +.0010 .0205 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6435 +.0210 3.6225 050 ---- ---- ---- ---- 3.3935 +.0210 3.3725 075 ---- ---- ---- ---- 3.1435 +.0210 3.1225 100 ---- ---- ---- ---- 2.8935 +.0210 2.8725 125 ---- ---- ---- ---- 2.6435 +.0210 2.6225 150 ---- ---- ---- ---- 2.3935 +.0210 2.3725 175 ---- ---- ---- ---- 2.1435 +.0210 2.1225 200 ---- ---- ---- ---- 1.8935 +.0210 1.8725 225 ---- ---- ---- ---- 1.6445 +.0205 1.6240 230 ---- ---- ---- ---- 1.5960 +.0205 1.5755 235 ---- ---- ---- ---- 1.5480 +.0205 1.5275 240 ---- ---- ---- ---- 1.5000 +.0200 1.4800 245 ---- ---- ---- ---- 1.4530 +.0195 1.4335 250 ---- ---- ---- ---- 1.4065 +.0195 1.3870 255 ---- ---- ---- ---- 1.3605 +.0195 1.3410 260 ---- ---- ---- ---- 1.3150 +.0190 1.2960 265 ---- ---- ---- ---- 1.2700 +.0190 1.2510 270 ---- ---- ---- ---- 1.2255 +.0185 1.2070 275 ---- ---- ---- ---- 1.1820 +.0185 1.1635 280 ---- ---- ---- ---- 1.1385 +.0180 1.1205 285 ---- ---- ---- ---- 1.0960 +.0180 1.0780 290 ---- ---- ---- ---- 1.0540 +.0175 1.0365 295 ---- ---- ---- ---- 1.0130 +.0175 .9955 300 ---- ---- ---- ---- .9725 +.0170 .9555 305 ---- ---- ---- ---- .9335 +.0170 .9165 310 ---- ---- ---- ---- .8945 +.0165 .8780 315 ---- ---- ---- ---- .8570 +.0160 .8410 320 ---- ---- ---- ---- .8205 +.0160 .8045 325 ---- ---- ---- ---- .7845 +.0155 .7690 330 ---- ---- ---- ---- .7500 +.0155 .7345 335 ---- ---- ---- ---- .7160 +.0150 .7010 340 ---- ---- ---- ---- .6830 +.0145 .6685 345 ---- ---- ---- ---- .6515 +.0145 .6370 350 ---- ---- ---- ---- .6205 +.0140 .6065 355 ---- ---- ---- ---- .5905 +.0135 .5770 360 ---- ---- ---- ---- .5615 +.0130 .5485 365 ---- ---- ---- ---- .5335 +.0125 .5210 370 ---- ---- ---- ---- .5065 +.0120 .4945 375 ---- ---- ---- ---- .4810 +.0120 .4690 380 ---- ---- ---- ---- .4560 +.0115 .4445 385 ---- ---- ---- ---- .4325 +.0110 .4215 390 ---- ---- ---- ---- .4100 +.0105 .3995 395 ---- ---- ---- ---- .3890 +.0105 .3785 400 ---- ---- ---- ---- .3685 +.0095 .3590 405 ---- ---- ---- ---- .3495 +.0095 .3400 410 ---- ---- ---- ---- .3315 +.0090 .3225 415 ---- ---- ---- ---- .3145 +.0090 .3055 420 ---- ---- ---- ---- .2980 +.0085 .2895 425 ---- ---- ---- ---- .2830 +.0085 .2745 430 ---- ---- ---- ---- .2685 +.0080 .2605 435 ---- ---- ---- ---- .2545 +.0075 .2470 440 ---- ---- ---- ---- .2415 +.0075 .2340 445 ---- ---- ---- ---- .2290 +.0070 .2220 450 ---- ---- ---- ---- .2170 +.0065 .2105 455 ---- ---- ---- ---- .2060 +.0065 .1995 460 ---- ---- ---- ---- .1950 +.0060 .1890 465 ---- ---- ---- ---- .1850 +.0055 .1795 470 ---- ---- ---- ---- .1755 +.0055 .1700 475 ---- ---- ---- ---- .1665 +.0050 .1615 480 ---- ---- ---- ---- .1580 +.0050 .1530 485 ---- ---- ---- ---- .1500 +.0050 .1450 490 ---- ---- ---- ---- .1425 +.0045 .1380 495 ---- ---- ---- ---- .1355 +.0045 .1310 500 ---- ---- ---- ---- .1285 +.0045 .1240 505 ---- ---- ---- ---- .1220 +.0040 .1180 510 ---- ---- ---- ---- .1160 +.0040 .1120 515 ---- ---- ---- ---- .1105 +.0040 .1065 520 ---- ---- ---- ---- .1050 +.0035 .1015 525 ---- ---- ---- ---- .1000 +.0035 .0965 550 ---- ---- ---- ---- .0795 +.0025 .0770 575 ---- ---- ---- ---- .0650 +.0020 .0630 600 ---- ---- ---- ---- .0550 +.0020 .0530 625 ---- ---- ---- ---- .0475 +.0015 .0460 650 ---- ---- ---- ---- .0420 +.0015 .0405 675 ---- ---- ---- ---- .0375 +.0010 .0365 700 ---- ---- ---- ---- .0340 +.0010 .0330 725 ---- ---- ---- ---- .0315 +.0010 .0305 750 ---- ---- ---- ---- .0295 +.0010 .0285 775 ---- ---- ---- ---- .0275 +.0010 .0265 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6435 +.0210 3.6225 050 ---- ---- ---- ---- 3.3935 +.0210 3.3725 075 ---- ---- ---- ---- 3.1435 +.0210 3.1225 100 ---- ---- ---- ---- 2.8935 +.0210 2.8725 125 ---- ---- ---- ---- 2.6435 +.0210 2.6225 150 ---- ---- ---- ---- 2.3935 +.0210 2.3725 175 ---- ---- ---- ---- 2.1435 +.0210 2.1225 200 ---- ---- ---- ---- 1.8935 +.0210 1.8725 225 ---- ---- ---- ---- 1.6455 +.0205 1.6250 230 ---- ---- ---- ---- 1.5975 +.0205 1.5770 235 ---- ---- ---- ---- 1.5500 +.0205 1.5295 240 ---- ---- ---- ---- 1.5025 +.0200 1.4825 245 ---- ---- ---- ---- 1.4560 +.0195 1.4365 250 ---- ---- ---- ---- 1.4100 +.0195 1.3905 255 ---- ---- ---- ---- 1.3645 +.0195 1.3450 260 ---- ---- ---- ---- 1.3195 +.0195 1.3000 265 ---- ---- ---- ---- 1.2750 +.0190 1.2560 270 ---- ---- ---- ---- 1.2310 +.0190 1.2120 275 ---- ---- ---- ---- 1.1875 +.0185 1.1690 280 ---- ---- ---- ---- 1.1445 +.0180 1.1265 285 ---- ---- ---- ---- 1.1025 +.0180 1.0845 290 ---- ---- ---- ---- 1.0610 +.0175 1.0435 295 ---- ---- ---- ---- 1.0205 +.0175 1.0030 300 ---- ---- ---- ---- .9805 +.0170 .9635 305 ---- ---- ---- ---- .9415 +.0165 .9250 310 ---- ---- ---- ---- .9035 +.0165 .8870 315 ---- ---- ---- ---- .8665 +.0160 .8505 320 ---- ---- ---- ---- .8300 +.0155 .8145 325 ---- ---- ---- ---- .7950 +.0155 .7795 330 ---- ---- ---- ---- .7605 +.0150 .7455 335 ---- ---- ---- ---- .7270 +.0145 .7125 340 ---- ---- ---- ---- .6945 +.0145 .6800 345 ---- ---- ---- ---- .6630 +.0140 .6490 350 ---- ---- ---- ---- .6325 +.0140 .6185 355 ---- ---- ---- ---- .6030 +.0135 .5895 360 ---- ---- ---- ---- .5740 +.0130 .5610 365 ---- ---- ---- ---- .5465 +.0130 .5335 370 ---- ---- ---- ---- .5195 +.0120 .5075 375 ---- ---- ---- ---- .4940 +.0115 .4825 380 ---- ---- ---- ---- .4695 +.0115 .4580 385 ---- ---- ---- ---- .4460 +.0110 .4350 390 ---- ---- ---- ---- .4240 +.0110 .4130 395 ---- ---- ---- ---- .4025 +.0100 .3925 400 ---- ---- ---- ---- .3825 +.0100 .3725 405 ---- ---- ---- ---- .3635 +.0095 .3540 410 ---- ---- ---- ---- .3455 +.0090 .3365 415 ---- ---- ---- ---- .3285 +.0090 .3195 420 ---- ---- ---- ---- .3120 +.0085 .3035 425 ---- ---- ---- ---- .2970 +.0085 .2885 430 ---- ---- ---- ---- .2820 +.0080 .2740 435 ---- ---- ---- ---- .2685 +.0080 .2605 440 ---- ---- ---- ---- .2550 +.0075 .2475 445 ---- ---- ---- ---- .2425 +.0070 .2355 450 ---- ---- ---- ---- .2305 +.0070 .2235 455 ---- ---- ---- ---- .2190 +.0065 .2125 460 ---- ---- ---- ---- .2085 +.0065 .2020 465 ---- ---- ---- ---- .1980 +.0060 .1920 470 ---- ---- ---- ---- .1885 +.0060 .1825 475 ---- ---- ---- ---- .1790 +.0055 .1735 480 ---- ---- ---- ---- .1705 +.0055 .1650 485 ---- ---- ---- ---- .1620 +.0050 .1570 490 ---- ---- ---- ---- .1545 +.0050 .1495 495 ---- ---- ---- ---- .1470 +.0045 .1425 500 ---- ---- ---- ---- .1400 +.0045 .1355 505 ---- ---- ---- ---- .1335 +.0045 .1290 510 ---- ---- ---- ---- .1270 +.0040 .1230 515 ---- ---- ---- ---- .1215 +.0040 .1175 520 ---- ---- ---- ---- .1160 +.0040 .1120 525 ---- ---- ---- ---- .1105 +.0035 .1070 550 ---- ---- ---- ---- .0890 +.0030 .0860 575 ---- ---- ---- ---- .0735 +.0025 .0710 600 ---- ---- ---- ---- .0625 +.0020 .0605 625 ---- ---- ---- ---- .0550 +.0020 .0530 650 ---- ---- ---- ---- .0490 +.0015 .0475 675 ---- ---- ---- ---- .0440 +.0015 .0425 700 ---- ---- ---- ---- .0405 +.0015 .0390 725 ---- ---- ---- ---- .0375 +.0010 .0365 750 ---- ---- ---- ---- .0350 +.0010 .0340 775 ---- ---- ---- ---- .0330 +.0010 .0320 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6450 +.0225 3.6225 050 ---- ---- ---- ---- 3.3950 +.0225 3.3725 075 ---- ---- ---- ---- 3.1450 +.0225 3.1225 100 ---- ---- ---- ---- 2.8950 +.0225 2.8725 125 ---- ---- ---- ---- 2.6450 +.0225 2.6225 150 ---- ---- ---- ---- 2.3950 +.0225 2.3725 175 ---- ---- ---- ---- 2.1450 +.0225 2.1225 200 ---- ---- ---- ---- 1.8950 +.0225 1.8725 225 ---- ---- ---- ---- 1.6485 +.0215 1.6270 230 ---- ---- ---- ---- 1.6010 +.0215 1.5795 235 ---- ---- ---- ---- 1.5535 +.0210 1.5325 240 ---- ---- ---- ---- 1.5070 +.0210 1.4860 245 ---- ---- ---- ---- 1.4610 +.0210 1.4400 250 ---- ---- ---- ---- 1.4150 +.0205 1.3945 255 ---- ---- ---- ---- 1.3700 +.0205 1.3495 260 ---- ---- ---- ---- 1.3255 +.0205 1.3050 265 ---- ---- ---- ---- 1.2815 +.0200 1.2615 270 ---- ---- ---- ---- 1.2380 +.0200 1.2180 275 ---- ---- ---- ---- 1.1950 +.0195 1.1755 280 ---- ---- ---- ---- 1.1525 +.0190 1.1335 285 ---- ---- ---- ---- 1.1110 +.0190 1.0920 290 ---- ---- ---- ---- 1.0700 +.0190 1.0510 295 ---- ---- ---- ---- 1.0300 +.0185 1.0115 300 ---- ---- ---- ---- .9905 +.0185 .9720 305 ---- ---- ---- ---- .9520 +.0180 .9340 310 ---- ---- ---- ---- .9140 +.0175 .8965 315 ---- ---- ---- ---- .8775 +.0175 .8600 320 ---- ---- ---- ---- .8415 +.0170 .8245 325 ---- ---- ---- ---- .8065 +.0165 .7900 330 ---- ---- ---- ---- .7725 +.0160 .7565 335 ---- ---- ---- ---- .7395 +.0155 .7240 340 ---- ---- ---- ---- .7075 +.0155 .6920 345 ---- ---- ---- ---- .6765 +.0155 .6610 350 ---- ---- ---- ---- .6460 +.0145 .6315 355 ---- ---- ---- ---- .6165 +.0145 .6020 360 ---- ---- ---- ---- .5880 +.0140 .5740 365 ---- ---- ---- ---- .5605 +.0135 .5470 370 ---- ---- ---- ---- .5340 +.0130 .5210 375 ---- ---- ---- ---- .5090 +.0130 .4960 380 ---- ---- ---- ---- .4845 +.0125 .4720 385 ---- ---- ---- ---- .4610 +.0120 .4490 390 ---- ---- ---- ---- .4390 +.0115 .4275 395 ---- ---- ---- ---- .4180 +.0115 .4065 400 ---- ---- ---- ---- .3980 +.0110 .3870 405 ---- ---- ---- ---- .3790 +.0105 .3685 410 ---- ---- ---- ---- .3605 +.0100 .3505 415 ---- ---- ---- ---- .3435 +.0095 .3340 420 ---- ---- ---- ---- .3275 +.0095 .3180 425 ---- ---- ---- ---- .3120 +.0090 .3030 430 ---- ---- ---- ---- .2970 +.0085 .2885 435 ---- ---- ---- ---- .2830 +.0080 .2750 440 ---- ---- ---- ---- .2700 +.0085 .2615 445 ---- ---- ---- ---- .2570 +.0075 .2495 450 ---- ---- ---- ---- .2450 +.0075 .2375 455 ---- ---- ---- ---- .2335 +.0070 .2265 460 ---- ---- ---- ---- .2225 +.0070 .2155 465 ---- ---- ---- ---- .2120 +.0065 .2055 470 ---- ---- ---- ---- .2025 +.0065 .1960 475 ---- ---- ---- ---- .1930 +.0065 .1865 480 ---- ---- ---- ---- .1840 +.0060 .1780 485 ---- ---- ---- ---- .1755 +.0055 .1700 490 ---- ---- ---- ---- .1675 +.0055 .1620 495 ---- ---- ---- ---- .1600 +.0055 .1545 500 ---- ---- ---- ---- .1525 +.0050 .1475 505 ---- ---- ---- ---- .1460 +.0050 .1410 510 ---- ---- ---- ---- .1395 +.0050 .1345 515 ---- ---- ---- ---- .1330 +.0045 .1285 520 ---- ---- ---- ---- .1275 +.0045 .1230 525 ---- ---- ---- ---- .1220 +.0040 .1180 550 ---- ---- ---- ---- .0995 +.0035 .0960 575 ---- ---- ---- ---- .0830 +.0025 .0805 600 ---- ---- ---- ---- .0715 +.0025 .0690 625 ---- ---- ---- ---- .0630 +.0020 .0610 650 ---- ---- ---- ---- .0570 +.0020 .0550 675 ---- ---- ---- ---- .0515 +.0015 .0500 700 ---- ---- ---- ---- .0475 +.0015 .0460 725 ---- ---- ---- ---- .0445 +.0015 .0430 750 ---- ---- ---- ---- .0420 +.0015 .0405 775 ---- ---- ---- ---- .0395 +.0010 .0385 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6450 +.0225 3.6225 050 ---- ---- ---- ---- 3.3950 +.0225 3.3725 075 ---- ---- ---- ---- 3.1450 +.0225 3.1225 100 ---- ---- ---- ---- 2.8950 +.0225 2.8725 125 ---- ---- ---- ---- 2.6450 +.0225 2.6225 150 ---- ---- ---- ---- 2.3950 +.0225 2.3725 175 ---- ---- ---- ---- 2.1450 +.0225 2.1225 200 ---- ---- ---- ---- 1.8950 +.0225 1.8725 225 ---- ---- ---- ---- 1.6505 +.0215 1.6290 230 ---- ---- ---- ---- 1.6035 +.0215 1.5820 235 ---- ---- ---- ---- 1.5565 +.0210 1.5355 240 ---- ---- ---- ---- 1.5105 +.0210 1.4895 245 ---- ---- ---- ---- 1.4650 +.0210 1.4440 250 ---- ---- ---- ---- 1.4195 +.0205 1.3990 255 ---- ---- ---- ---- 1.3750 +.0205 1.3545 260 ---- ---- ---- ---- 1.3310 +.0200 1.3110 265 ---- ---- ---- ---- 1.2875 +.0200 1.2675 270 ---- ---- ---- ---- 1.2445 +.0200 1.2245 275 ---- ---- ---- ---- 1.2020 +.0195 1.1825 280 ---- ---- ---- ---- 1.1600 +.0190 1.1410 285 ---- ---- ---- ---- 1.1190 +.0190 1.1000 290 ---- ---- ---- ---- 1.0785 +.0190 1.0595 295 ---- ---- ---- ---- 1.0385 +.0185 1.0200 300 ---- ---- ---- ---- .9995 +.0180 .9815 305 ---- ---- ---- ---- .9615 +.0175 .9440 310 ---- ---- ---- ---- .9245 +.0175 .9070 315 ---- ---- ---- ---- .8880 +.0170 .8710 320 ---- ---- ---- ---- .8525 +.0165 .8360 325 ---- ---- ---- ---- .8180 +.0165 .8015 330 ---- ---- ---- ---- .7845 +.0160 .7685 335 ---- ---- ---- ---- .7520 +.0160 .7360 340 ---- ---- ---- ---- .7200 +.0150 .7050 345 ---- ---- ---- ---- .6895 +.0155 .6740 350 ---- ---- ---- ---- .6595 +.0150 .6445 355 ---- ---- ---- ---- .6300 +.0140 .6160 360 ---- ---- ---- ---- .6020 +.0140 .5880 365 ---- ---- ---- ---- .5750 +.0135 .5615 370 ---- ---- ---- ---- .5485 +.0130 .5355 375 ---- ---- ---- ---- .5235 +.0130 .5105 380 ---- ---- ---- ---- .4990 +.0125 .4865 385 ---- ---- ---- ---- .4760 +.0120 .4640 390 ---- ---- ---- ---- .4540 +.0115 .4425 395 ---- ---- ---- ---- .4330 +.0115 .4215 400 ---- ---- ---- ---- .4130 +.0110 .4020 405 ---- ---- ---- ---- .3940 +.0105 .3835 410 ---- ---- ---- ---- .3760 +.0100 .3660 415 ---- ---- ---- ---- .3590 +.0100 .3490 420 ---- ---- ---- ---- .3425 +.0095 .3330 425 ---- ---- ---- ---- .3275 +.0095 .3180 430 ---- ---- ---- ---- .3125 +.0090 .3035 435 ---- ---- ---- ---- .2985 +.0085 .2900 440 ---- ---- ---- ---- .2850 +.0085 .2765 445 ---- ---- ---- ---- .2720 +.0080 .2640 450 ---- ---- ---- ---- .2600 +.0075 .2525 455 ---- ---- ---- ---- .2485 +.0075 .2410 460 ---- ---- ---- ---- .2370 +.0070 .2300 465 ---- ---- ---- ---- .2265 +.0065 .2200 470 ---- ---- ---- ---- .2165 +.0065 .2100 475 ---- ---- ---- ---- .2070 +.0065 .2005 480 ---- ---- ---- ---- .1980 +.0060 .1920 485 ---- ---- ---- ---- .1895 +.0060 .1835 490 ---- ---- ---- ---- .1810 +.0055 .1755 495 ---- ---- ---- ---- .1735 +.0060 .1675 500 ---- ---- ---- ---- .1660 +.0055 .1605 505 ---- ---- ---- ---- .1590 +.0055 .1535 510 ---- ---- ---- ---- .1520 +.0050 .1470 515 ---- ---- ---- ---- .1460 +.0050 .1410 520 ---- ---- ---- ---- .1400 +.0045 .1355 525 ---- ---- ---- ---- .1340 +.0040 .1300 550 ---- ---- ---- ---- .1105 +.0035 .1070 575 ---- ---- ---- ---- .0935 +.0030 .0905 600 ---- ---- ---- ---- .0815 +.0030 .0785 625 ---- ---- ---- ---- .0725 +.0025 .0700 650 ---- ---- ---- ---- .0655 +.0020 .0635 675 ---- ---- ---- ---- .0600 +.0020 .0580 700 ---- ---- ---- ---- .0560 +.0020 .0540 725 ---- ---- ---- ---- .0525 +.0020 .0505 750 ---- ---- ---- ---- .0495 +.0015 .0480 775 ---- ---- ---- ---- .0475 +.0015 .0460 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6455 +.0265 3.6190 050 ---- ---- ---- ---- 3.3955 +.0265 3.3690 075 ---- ---- ---- ---- 3.1455 +.0265 3.1190 100 ---- ---- ---- ---- 2.8955 +.0265 2.8690 125 ---- ---- ---- ---- 2.6455 +.0265 2.6190 150 ---- ---- ---- ---- 2.3955 +.0265 2.3690 175 ---- ---- ---- ---- 2.1455 +.0265 2.1190 200 ---- ---- ---- ---- 1.8955 +.0265 1.8690 225 ---- ---- ---- ---- 1.6485 +.0255 1.6230 250 ---- ---- ---- ---- 1.4180 +.0240 1.3940 260 ---- ---- ---- ---- 1.3310 +.0240 1.3070 265 ---- ---- ---- ---- 1.2880 +.0235 1.2645 270 ---- ---- ---- ---- 1.2460 +.0230 1.2230 275 ---- ---- ---- ---- 1.2045 +.0225 1.1820 280 ---- ---- ---- ---- 1.1640 +.0225 1.1415 285 ---- ---- ---- ---- 1.1240 +.0225 1.1015 290 ---- ---- ---- ---- 1.0845 +.0220 1.0625 295 ---- ---- ---- ---- 1.0460 +.0215 1.0245 300 ---- ---- ---- ---- 1.0080 +.0210 .9870 305 ---- ---- ---- ---- .9710 +.0210 .9500 310 ---- ---- ---- ---- .9345 +.0205 .9140 315 ---- ---- ---- ---- .8985 +.0200 .8785 320 ---- ---- ---- ---- .8635 +.0195 .8440 325 ---- ---- ---- ---- .8295 +.0195 .8100 330 ---- ---- ---- ---- .7960 +.0190 .7770 335 ---- ---- ---- ---- .7635 +.0190 .7445 340 ---- ---- ---- ---- .7315 +.0180 .7135 345 ---- ---- ---- ---- .7005 +.0175 .6830 350 ---- ---- ---- ---- .6710 +.0175 .6535 355 ---- ---- ---- ---- .6420 +.0170 .6250 360 ---- ---- ---- ---- .6140 +.0165 .5975 365 ---- ---- ---- ---- .5870 +.0160 .5710 370 ---- ---- ---- ---- .5610 +.0155 .5455 375 ---- ---- ---- ---- .5360 +.0155 .5205 380 ---- ---- ---- ---- .5120 +.0150 .4970 385 ---- ---- ---- ---- .4890 +.0145 .4745 390 ---- ---- ---- ---- .4670 +.0140 .4530 395 ---- ---- ---- ---- .4460 +.0135 .4325 400 ---- ---- ---- ---- .4260 +.0130 .4130 405 ---- ---- ---- ---- .4075 +.0130 .3945 410 ---- ---- ---- ---- .3895 +.0125 .3770 415 ---- ---- ---- ---- .3720 +.0115 .3605 420 ---- ---- ---- ---- .3560 +.0115 .3445 425 ---- ---- ---- ---- .3405 +.0110 .3295 430 ---- ---- ---- ---- .3255 +.0105 .3150 435 ---- ---- ---- ---- .3115 +.0100 .3015 440 ---- ---- ---- ---- .2980 +.0100 .2880 445 ---- ---- ---- ---- .2850 +.0095 .2755 450 ---- ---- ---- ---- .2730 +.0095 .2635 455 ---- ---- ---- ---- .2610 +.0090 .2520 460 ---- ---- ---- ---- .2500 +.0085 .2415 465 ---- ---- ---- ---- .2395 +.0085 .2310 470 ---- ---- ---- ---- .2290 +.0080 .2210 475 ---- ---- ---- ---- .2195 +.0080 .2115 480 ---- ---- ---- ---- .2100 +.0075 .2025 485 ---- ---- ---- ---- .2015 +.0075 .1940 490 ---- ---- ---- ---- .1930 +.0070 .1860 495 ---- ---- ---- ---- .1850 +.0070 .1780 500 ---- ---- ---- ---- .1775 +.0065 .1710 505 ---- ---- ---- ---- .1700 +.0060 .1640 510 ---- ---- ---- ---- .1635 +.0060 .1575 515 ---- ---- ---- ---- .1570 +.0060 .1510 520 ---- ---- ---- ---- .1510 +.0060 .1450 525 ---- ---- ---- ---- .1450 +.0055 .1395 550 ---- ---- ---- ---- .1205 +.0045 .1160 575 ---- ---- ---- ---- .1030 +.0040 .0990 600 ---- ---- ---- ---- .0900 +.0035 .0865 625 ---- ---- ---- ---- .0805 +.0030 .0775 650 ---- ---- ---- ---- .0735 +.0025 .0710 675 ---- ---- ---- ---- .0680 +.0025 .0655 700 ---- ---- ---- ---- .0635 +.0025 .0610 725 ---- ---- ---- ---- .0595 +.0020 .0575 750 ---- ---- ---- ---- .0565 +.0020 .0545 775 ---- ---- ---- ---- .0545 +.0020 .0525 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6455 +.0265 3.6190 050 ---- ---- ---- ---- 3.3955 +.0265 3.3690 075 ---- ---- ---- ---- 3.1455 +.0265 3.1190 100 ---- ---- ---- ---- 2.8955 +.0265 2.8690 125 ---- ---- ---- ---- 2.6455 +.0265 2.6190 150 ---- ---- ---- ---- 2.3955 +.0265 2.3690 175 ---- ---- ---- ---- 2.1455 +.0265 2.1190 200 ---- ---- ---- ---- 1.8955 +.0265 1.8690 225 ---- ---- ---- ---- 1.6505 +.0255 1.6250 250 ---- ---- ---- ---- 1.4225 +.0245 1.3980 275 ---- ---- ---- ---- 1.2115 +.0230 1.1885 280 ---- ---- ---- ---- 1.1710 +.0220 1.1490 285 ---- ---- ---- ---- 1.1315 +.0220 1.1095 290 ---- ---- ---- ---- 1.0930 +.0220 1.0710 295 ---- ---- ---- ---- 1.0545 +.0215 1.0330 300 ---- ---- ---- ---- 1.0170 +.0210 .9960 305 ---- ---- ---- ---- .9805 +.0210 .9595 310 ---- ---- ---- ---- .9440 +.0200 .9240 315 ---- ---- ---- ---- .9090 +.0205 .8885 320 ---- ---- ---- ---- .8740 +.0195 .8545 325 ---- ---- ---- ---- .8405 +.0195 .8210 330 ---- ---- ---- ---- .8070 +.0185 .7885 335 ---- ---- ---- ---- .7750 +.0185 .7565 340 ---- ---- ---- ---- .7435 +.0180 .7255 345 ---- ---- ---- ---- .7130 +.0175 .6955 350 ---- ---- ---- ---- .6835 +.0175 .6660 355 ---- ---- ---- ---- .6545 +.0165 .6380 360 ---- ---- ---- ---- .6270 +.0165 .6105 365 ---- ---- ---- ---- .6000 +.0160 .5840 370 ---- ---- ---- ---- .5745 +.0160 .5585 375 ---- ---- ---- ---- .5495 +.0150 .5345 380 ---- ---- ---- ---- .5255 +.0145 .5110 385 ---- ---- ---- ---- .5030 +.0145 .4885 390 ---- ---- ---- ---- .4810 +.0140 .4670 395 ---- ---- ---- ---- .4600 +.0135 .4465 400 ---- ---- ---- ---- .4405 +.0130 .4275 405 ---- ---- ---- ---- .4215 +.0125 .4090 410 ---- ---- ---- ---- .4035 +.0120 .3915 415 ---- ---- ---- ---- .3865 +.0120 .3745 420 ---- ---- ---- ---- .3705 +.0115 .3590 425 ---- ---- ---- ---- .3550 +.0115 .3435 430 ---- ---- ---- ---- .3400 +.0110 .3290 435 ---- ---- ---- ---- .3260 +.0105 .3155 440 ---- ---- ---- ---- .3125 +.0105 .3020 445 ---- ---- ---- ---- .2995 +.0100 .2895 450 ---- ---- ---- ---- .2870 +.0095 .2775 455 ---- ---- ---- ---- .2750 +.0090 .2660 460 ---- ---- ---- ---- .2640 +.0090 .2550 465 ---- ---- ---- ---- .2530 +.0085 .2445 470 ---- ---- ---- ---- .2430 +.0085 .2345 475 ---- ---- ---- ---- .2330 +.0080 .2250 480 ---- ---- ---- ---- .2235 +.0075 .2160 485 ---- ---- ---- ---- .2145 +.0075 .2070 490 ---- ---- ---- ---- .2060 +.0070 .1990 495 ---- ---- ---- ---- .1980 +.0070 .1910 500 ---- ---- ---- ---- .1905 +.0070 .1835 505 ---- ---- ---- ---- .1830 +.0065 .1765 510 ---- ---- ---- ---- .1760 +.0065 .1695 515 ---- ---- ---- ---- .1695 +.0065 .1630 520 ---- ---- ---- ---- .1630 +.0060 .1570 525 ---- ---- ---- ---- .1570 +.0060 .1510 550 ---- ---- ---- ---- .1320 +.0050 .1270 575 ---- ---- ---- ---- .1135 +.0045 .1090 600 ---- ---- ---- ---- .1000 +.0035 .0965 625 ---- ---- ---- ---- .0905 +.0035 .0870 650 ---- ---- ---- ---- .0830 +.0030 .0800 675 ---- ---- ---- ---- .0770 +.0030 .0740 700 ---- ---- ---- ---- .0720 +.0025 .0695 725 ---- ---- ---- ---- .0680 +.0020 .0660 750 ---- ---- ---- ---- .0650 +.0020 .0630 775 ---- ---- ---- ---- .0625 +.0020 .0605 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3955 +.0265 3.3690 075 ---- ---- ---- ---- 3.1455 +.0265 3.1190 100 ---- ---- ---- ---- 2.8955 +.0265 2.8690 125 ---- ---- ---- ---- 2.6455 +.0265 2.6190 150 ---- ---- ---- ---- 2.3955 +.0265 2.3690 175 ---- ---- ---- ---- 2.1455 +.0265 2.1190 200 ---- ---- ---- ---- 1.8955 +.0265 1.8690 225 ---- ---- ---- ---- 1.6520 +.0255 1.6265 250 ---- ---- ---- ---- 1.4260 +.0240 1.4020 275 ---- ---- ---- ---- 1.2170 +.0225 1.1945 285 ---- ---- ---- ---- 1.1380 +.0220 1.1160 290 ---- ---- ---- ---- 1.0995 +.0215 1.0780 295 ---- ---- ---- ---- 1.0620 +.0215 1.0405 300 ---- ---- ---- ---- 1.0245 +.0210 1.0035 305 ---- ---- ---- ---- .9880 +.0205 .9675 310 ---- ---- ---- ---- .9525 +.0205 .9320 315 ---- ---- ---- ---- .9175 +.0200 .8975 320 ---- ---- ---- ---- .8830 +.0195 .8635 325 ---- ---- ---- ---- .8495 +.0195 .8300 330 ---- ---- ---- ---- .8165 +.0190 .7975 335 ---- ---- ---- ---- .7845 +.0185 .7660 340 ---- ---- ---- ---- .7535 +.0180 .7355 345 ---- ---- ---- ---- .7230 +.0175 .7055 350 ---- ---- ---- ---- .6935 +.0170 .6765 355 ---- ---- ---- ---- .6650 +.0165 .6485 360 ---- ---- ---- ---- .6375 +.0165 .6210 365 ---- ---- ---- ---- .6110 +.0160 .5950 370 ---- ---- ---- ---- .5855 +.0160 .5695 375 ---- ---- ---- ---- .5605 +.0150 .5455 380 ---- ---- ---- ---- .5370 +.0150 .5220 385 ---- ---- ---- ---- .5140 +.0140 .5000 390 ---- ---- ---- ---- .4925 +.0140 .4785 395 ---- ---- ---- ---- .4720 +.0140 .4580 400 ---- ---- ---- ---- .4520 +.0130 .4390 405 ---- ---- ---- ---- .4335 +.0130 .4205 410 ---- ---- ---- ---- .4155 +.0125 .4030 415 ---- ---- ---- ---- .3985 +.0120 .3865 420 ---- ---- ---- ---- .3820 +.0115 .3705 1 425 ---- ---- ---- ---- .3665 +.0110 .3555 430 ---- ---- ---- ---- .3520 +.0110 .3410 435 ---- ---- ---- ---- .3380 +.0110 .3270 440 ---- ---- ---- ---- .3240 +.0100 .3140 445 ---- ---- ---- ---- .3110 +.0100 .3010 450 ---- ---- ---- ---- .2985 +.0095 .2890 455 ---- ---- ---- ---- .2870 +.0095 .2775 460 ---- ---- ---- ---- .2755 +.0090 .2665 465 ---- ---- ---- ---- .2645 +.0085 .2560 470 ---- ---- ---- ---- .2540 +.0085 .2455 475 ---- ---- ---- ---- .2440 +.0080 .2360 480 ---- ---- ---- ---- .2350 +.0080 .2270 485 ---- ---- ---- ---- .2255 +.0075 .2180 490 ---- ---- ---- ---- .2170 +.0075 .2095 495 ---- ---- ---- ---- .2090 +.0075 .2015 500 ---- ---- ---- ---- .2010 +.0070 .1940 505 ---- ---- ---- ---- .1935 +.0070 .1865 510 ---- ---- ---- ---- .1865 +.0065 .1800 515 ---- ---- ---- ---- .1795 +.0065 .1730 520 ---- ---- ---- ---- .1730 +.0060 .1670 525 ---- ---- ---- ---- .1670 +.0060 .1610 550 ---- ---- ---- ---- .1415 +.0055 .1360 575 ---- ---- ---- ---- .1225 +.0045 .1180 600 ---- ---- ---- ---- .1085 +.0035 .1050 1000 625 ---- ---- ---- ---- .0985 +.0035 .0950 650 ---- ---- ---- ---- .0910 +.0035 .0875 675 ---- ---- ---- ---- .0845 +.0030 .0815 700 ---- ---- ---- ---- .0795 +.0025 .0770 1150 725 ---- ---- ---- ---- .0755 +.0025 .0730 750 ---- ---- ---- ---- .0725 +.0025 .0700 775 ---- ---- ---- ---- .0700 +.0025 .0675 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3875 +.0265 3.3610 075 ---- ---- ---- ---- 3.1375 +.0265 3.1110 100 ---- ---- ---- ---- 2.8875 +.0265 2.8610 125 ---- ---- ---- ---- 2.6375 +.0265 2.6110 150 ---- ---- ---- ---- 2.3875 +.0265 2.3610 175 ---- ---- ---- ---- 2.1375 +.0265 2.1110 200 ---- ---- ---- ---- 1.8885 +.0260 1.8625 225 ---- ---- ---- ---- 1.6520 +.0250 1.6270 250 ---- ---- ---- ---- 1.4285 +.0235 1.4050 275 ---- ---- ---- ---- 1.2180 +.0225 1.1955 285 ---- ---- ---- ---- 1.1380 +.0215 1.1165 290 ---- ---- ---- ---- 1.0995 +.0220 1.0775 295 ---- ---- ---- ---- 1.0610 +.0210 1.0400 300 ---- ---- ---- ---- 1.0240 +.0210 1.0030 305 ---- ---- ---- ---- .9875 +.0205 .9670 310 ---- ---- ---- ---- .9520 +.0205 .9315 315 ---- ---- ---- ---- .9170 +.0200 .8970 320 ---- ---- ---- ---- .8835 +.0195 .8640 325 ---- ---- ---- ---- .8505 +.0195 .8310 330 ---- ---- ---- ---- .8180 +.0185 .7995 335 ---- ---- ---- ---- .7870 +.0185 .7685 340 ---- ---- ---- ---- .7565 +.0180 .7385 345 ---- ---- ---- ---- .7265 +.0175 .7090 350 ---- ---- ---- ---- .6980 +.0175 .6805 355 ---- ---- ---- ---- .6700 +.0170 .6530 360 ---- ---- ---- ---- .6430 +.0165 .6265 365 ---- ---- ---- ---- .6165 +.0160 .6005 370 ---- ---- ---- ---- .5915 +.0160 .5755 375 ---- ---- ---- ---- .5670 +.0150 .5520 380 ---- ---- ---- ---- .5435 +.0145 .5290 385 ---- ---- ---- ---- .5215 +.0145 .5070 390 ---- ---- ---- ---- .5000 +.0140 .4860 395 ---- ---- ---- ---- .4800 +.0135 .4665 400 ---- ---- ---- ---- .4605 +.0130 .4475 405 ---- ---- ---- ---- .4425 +.0130 .4295 410 ---- ---- ---- ---- .4250 +.0125 .4125 415 ---- ---- ---- ---- .4080 +.0120 .3960 420 ---- ---- ---- ---- .3920 +.0115 .3805 425 ---- ---- ---- ---- .3770 +.0115 .3655 430 ---- ---- ---- ---- .3620 +.0110 .3510 435 ---- ---- ---- ---- .3480 +.0105 .3375 440 ---- ---- ---- ---- .3345 +.0105 .3240 445 ---- ---- ---- ---- .3215 +.0100 .3115 450 ---- ---- ---- ---- .3095 +.0100 .2995 455 ---- ---- ---- ---- .2975 +.0095 .2880 460 ---- ---- ---- ---- .2860 +.0090 .2770 465 ---- ---- ---- ---- .2755 +.0090 .2665 470 ---- ---- ---- ---- .2650 +.0085 .2565 475 ---- ---- ---- ---- .2550 +.0085 .2465 480 ---- ---- ---- ---- .2455 +.0080 .2375 485 ---- ---- ---- ---- .2365 +.0080 .2285 490 ---- ---- ---- ---- .2280 +.0075 .2205 495 ---- ---- ---- ---- .2195 +.0075 .2120 500 ---- ---- ---- ---- .2115 +.0070 .2045 505 ---- ---- ---- ---- .2040 +.0070 .1970 510 ---- ---- ---- ---- .1970 +.0070 .1900 525 ---- ---- ---- ---- .1765 +.0060 .1705 550 ---- ---- ---- ---- .1485 +.0055 .1430 575 ---- ---- ---- ---- .1255 +.0050 .1205 600 ---- ---- ---- ---- .1065 +.0040 .1025 625 ---- ---- ---- ---- .0910 +.0035 .0875 650 ---- ---- ---- ---- .0785 +.0030 .0755 675 ---- ---- ---- ---- .0680 +.0025 .0655 700 ---- ---- ---- ---- .0595 +.0025 .0570 725 ---- ---- ---- ---- .0520 +.0020 .0500 750 ---- ---- ---- ---- .0460 +.0020 .0440 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3875 +.0265 3.3610 075 ---- ---- ---- ---- 3.1375 +.0265 3.1110 100 ---- ---- ---- ---- 2.8875 +.0265 2.8610 125 ---- ---- ---- ---- 2.6375 +.0265 2.6110 150 ---- ---- ---- ---- 2.3875 +.0265 2.3610 175 ---- ---- ---- ---- 2.1375 +.0265 2.1110 200 ---- ---- ---- ---- 1.8895 +.0260 1.8635 225 ---- ---- ---- ---- 1.6550 +.0250 1.6300 250 ---- ---- ---- ---- 1.4335 +.0235 1.4100 275 ---- ---- ---- ---- 1.2250 +.0225 1.2025 285 ---- ---- ---- ---- 1.1460 +.0220 1.1240 290 ---- ---- ---- ---- 1.1070 +.0215 1.0855 295 ---- ---- ---- ---- 1.0695 +.0215 1.0480 300 ---- ---- ---- ---- 1.0325 +.0210 1.0115 305 ---- ---- ---- ---- .9965 +.0205 .9760 310 ---- ---- ---- ---- .9610 +.0200 .9410 315 ---- ---- ---- ---- .9265 +.0195 .9070 320 ---- ---- ---- ---- .8930 +.0195 .8735 325 ---- ---- ---- ---- .8605 +.0190 .8415 330 ---- ---- ---- ---- .8285 +.0185 .8100 335 ---- ---- ---- ---- .7975 +.0180 .7795 340 ---- ---- ---- ---- .7675 +.0180 .7495 345 ---- ---- ---- ---- .7380 +.0175 .7205 350 ---- ---- ---- ---- .7095 +.0175 .6920 355 ---- ---- ---- ---- .6815 +.0165 .6650 360 ---- ---- ---- ---- .6545 +.0160 .6385 365 ---- ---- ---- ---- .6285 +.0160 .6125 370 ---- ---- ---- ---- .6035 +.0155 .5880 375 ---- ---- ---- ---- .5795 +.0155 .5640 380 ---- ---- ---- ---- .5565 +.0150 .5415 385 ---- ---- ---- ---- .5340 +.0145 .5195 390 ---- ---- ---- ---- .5130 +.0140 .4990 395 ---- ---- ---- ---- .4930 +.0140 .4790 400 ---- ---- ---- ---- .4735 +.0130 .4605 405 ---- ---- ---- ---- .4555 +.0130 .4425 410 ---- ---- ---- ---- .4380 +.0125 .4255 415 ---- ---- ---- ---- .4215 +.0125 .4090 420 ---- ---- ---- ---- .4055 +.0120 .3935 425 ---- ---- ---- ---- .3900 +.0115 .3785 430 ---- ---- ---- ---- .3755 +.0115 .3640 435 ---- ---- ---- ---- .3615 +.0110 .3505 440 ---- ---- ---- ---- .3480 +.0110 .3370 445 ---- ---- ---- ---- .3350 +.0105 .3245 450 ---- ---- ---- ---- .3225 +.0100 .3125 455 ---- ---- ---- ---- .3105 +.0095 .3010 460 ---- ---- ---- ---- .2990 +.0095 .2895 465 ---- ---- ---- ---- .2880 +.0090 .2790 470 ---- ---- ---- ---- .2775 +.0085 .2690 475 ---- ---- ---- ---- .2680 +.0090 .2590 480 ---- ---- ---- ---- .2580 +.0080 .2500 485 ---- ---- ---- ---- .2490 +.0080 .2410 490 ---- ---- ---- ---- .2405 +.0080 .2325 495 ---- ---- ---- ---- .2320 +.0075 .2245 500 ---- ---- ---- ---- .2240 +.0075 .2165 505 ---- ---- ---- ---- .2160 +.0070 .2090 510 ---- ---- ---- ---- .2090 +.0070 .2020 525 ---- ---- ---- ---- .1885 +.0065 .1820 550 ---- ---- ---- ---- .1590 +.0055 .1535 575 ---- ---- ---- ---- .1355 +.0050 .1305 600 ---- ---- ---- ---- .1160 +.0040 .1120 625 ---- ---- ---- ---- .1000 +.0040 .0960 650 ---- ---- ---- ---- .0865 +.0030 .0835 675 ---- ---- ---- ---- .0755 +.0030 .0725 700 ---- ---- ---- ---- .0665 +.0025 .0640 725 ---- ---- ---- ---- .0585 +.0020 .0565 750 ---- ---- ---- ---- .0520 +.0020 .0500 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3875 +.0265 3.3610 075 ---- ---- ---- ---- 3.1375 +.0265 3.1110 100 ---- ---- ---- ---- 2.8875 +.0265 2.8610 125 ---- ---- ---- ---- 2.6375 +.0265 2.6110 150 ---- ---- ---- ---- 2.3875 +.0265 2.3610 175 ---- ---- ---- ---- 2.1375 +.0265 2.1110 200 ---- ---- ---- ---- 1.8910 +.0260 1.8650 225 ---- ---- ---- ---- 1.6590 +.0250 1.6340 250 ---- ---- ---- ---- 1.4395 +.0235 1.4160 275 ---- ---- ---- ---- 1.2330 +.0225 1.2105 285 ---- ---- ---- ---- 1.1545 +.0215 1.1330 290 ---- ---- ---- ---- 1.1165 +.0215 1.0950 295 ---- ---- ---- ---- 1.0790 +.0210 1.0580 300 ---- ---- ---- ---- 1.0425 +.0210 1.0215 305 ---- ---- ---- ---- 1.0065 +.0205 .9860 310 ---- ---- ---- ---- .9715 +.0200 .9515 315 ---- ---- ---- ---- .9375 +.0195 .9180 320 ---- ---- ---- ---- .9045 +.0195 .8850 325 ---- ---- ---- ---- .8720 +.0190 .8530 330 ---- ---- ---- ---- .8405 +.0185 .8220 335 ---- ---- ---- ---- .8100 +.0185 .7915 340 ---- ---- ---- ---- .7800 +.0180 .7620 345 ---- ---- ---- ---- .7510 +.0175 .7335 350 ---- ---- ---- ---- .7225 +.0170 .7055 355 ---- ---- ---- ---- .6950 +.0170 .6780 360 ---- ---- ---- ---- .6680 +.0160 .6520 365 ---- ---- ---- ---- .6425 +.0160 .6265 370 ---- ---- ---- ---- .6175 +.0155 .6020 375 ---- ---- ---- ---- .5935 +.0150 .5785 380 ---- ---- ---- ---- .5705 +.0150 .5555 385 ---- ---- ---- ---- .5485 +.0145 .5340 390 ---- ---- ---- ---- .5275 +.0140 .5135 395 ---- ---- ---- ---- .5075 +.0140 .4935 400 ---- ---- ---- ---- .4885 +.0135 .4750 405 ---- ---- ---- ---- .4700 +.0130 .4570 410 ---- ---- ---- ---- .4525 +.0125 .4400 415 ---- ---- ---- ---- .4360 +.0125 .4235 420 ---- ---- ---- ---- .4200 +.0120 .4080 425 ---- ---- ---- ---- .4050 +.0120 .3930 430 ---- ---- ---- ---- .3905 +.0115 .3790 435 ---- ---- ---- ---- .3760 +.0110 .3650 440 ---- ---- ---- ---- .3625 +.0105 .3520 445 ---- ---- ---- ---- .3495 +.0100 .3395 450 ---- ---- ---- ---- .3370 +.0100 .3270 455 ---- ---- ---- ---- .3255 +.0100 .3155 460 ---- ---- ---- ---- .3140 +.0100 .3040 465 ---- ---- ---- ---- .3025 +.0090 .2935 470 ---- ---- ---- ---- .2920 +.0090 .2830 475 ---- ---- ---- ---- .2820 +.0090 .2730 480 ---- ---- ---- ---- .2720 +.0085 .2635 485 ---- ---- ---- ---- .2625 +.0085 .2540 490 ---- ---- ---- ---- .2535 +.0080 .2455 495 ---- ---- ---- ---- .2445 +.0075 .2370 500 ---- ---- ---- ---- .2360 +.0075 .2285 525 ---- ---- ---- ---- .1990 +.0070 .1920 550 ---- ---- ---- ---- .1680 +.0055 .1625 575 ---- ---- ---- ---- .1425 +.0050 .1375 600 ---- ---- ---- ---- .1215 +.0040 .1175 625 ---- ---- ---- ---- .1045 +.0040 .1005 650 ---- ---- ---- ---- .0900 +.0035 .0865 675 ---- ---- ---- ---- .0780 +.0030 .0750 700 ---- ---- ---- ---- .0680 +.0025 .0655 725 ---- ---- ---- ---- .0595 +.0020 .0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5247 1291 63902 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 ---- ---- ---- ---- .0005 -.0005 .0010 37 315 ---- ---- ---- ---- .0005 -.0005 .0010 42 320 ---- ---- ---- ---- .0010 UNCH .0010 41 325 .0010 .0010 .0010 .0010 .0010 -.0005 10 .0015 37 330 ---- ---- ---- ---- .0015 -.0005 .0020 131 335 .0020 .0020 .0020 .0020 .0020 -.0005 6 .0025 18 340 ---- ---- .0030A .0030A .0030 -.0005 .0035 658 345 ---- ---- .0040A .0040A .0045 -.0005 .0050 116 350 .0065 .0080B .0055A .0080B .0065 -.0010 260 .0075 350 751 355 .0120 .0125 .0080A .0090A .0090 -.0025 15 .0115 427 360 .0155 .0185B .0120A .0135A .0135 -.0040 25 .0175 3 830 364 ---- ---- ---- .0160A .0185 ---- ---- 365 .0200 .0270B .0170A .0200A .0200 -.0055 74 .0255 1 290 366 .0225 .0295B .0185A .0270B .0215 -.0060 10 .0275 70 367 .0235 .0315B .0200A .0295B .0230 -.0065 13 .0295 145 368 .0310 .0340B .0210A .0315B .0250 -.0065 3 .0315 94 369 .0320 .0365B .0230A .0340B .0270 -.0070 5 .0340 89 370 .0350 .0390B .0245A .0370B .0290 -.0075 5 .0365 1444 371 .0315 .0420B .0265A .0390B .0310 -.0080 14 .0390 112 372 .0330 .0450B .0280A .0420B .0335 -.0080 8 .0415 122 373 .0430 .0480B .0305A .0355A .0360 -.0085 7 .0445 288 374 .0465 .0515B .0325A .0380A .0390 -.0085 318 .0475 85 375 .0380 .0545B .0345A .0455A .0415 -.0090 266 .0505 355 376 .0520 .0585B .0370A .0435A .0445 -.0095 4 .0540 137 377 ---- .0625B .0395A .0395A .0480 -.0090 .0570 1 41 378 ---- .0660B .0425A .0425A .0510 -.0100 .0610 9 42 379 ---- .0705B .0450A .0450A .0545 -.0100 .0645 34 380 .0585 .0755B .0480A .0565A .0585 -.0100 86 .0685 50 1999 381 ---- .0795B .0515A .0515A .0625 -.0105 .0730 3 382 ---- .0840B .0550A .0550A .0665 -.0105 .0770 70 383 ---- .0890B .0580A .0580A .0705 -.0115 .0820 188 384 ---- .0940B .0615A .0615A .0750 -.0115 .0865 96 385 .0895 .0990B .0660A .0780A .0795 -.0120 78 .0915 51 1189 386 .0935 .1040B .0700A .0990B .0845 -.0120 1 .0965 371 387 .1045 .1100B .0730 .0875A .0895 -.0125 51 .1020 10 110 388 ---- .1155B .0785A .0785A .0945 -.0130 .1075 9 56 389 ---- .1215B .0835A .0835A .1000 -.0135 .1135 105 390 .1010 .1280B .0875A .1005A .1055 -.0140 147 .1195 5 801 391 ---- .1340B .0930A .0930A .1115 -.0140 .1255 23 392 ---- .1405B .0980A .0980A .1175 -.0140 .1315 20 393 ---- .1475B .1035A .1035A .1235 -.0145 .1380 6 394 ---- .1540B .1090A .1090A .1300 -.0150 .1450 40 395 ---- .1610B .1145A .1145A .1365 -.0150 .1515 186 396 ---- .1670B .1210A .1670B .1430 -.0155 .1585 25 397 ---- .1745B .1275A .1745B .1500 -.0155 .1655 37 398 ---- .1820B .1335A .1820B .1570 -.0160 .1730 50 399 ---- .1865B .1400A .1865B .1645 -.0160 .1805 60 400 .1475 .1975B .1465A .1930B .1715 -.0165 21 .1880 964 401 ---- .2020B .1535A .2020B .1790 -.0165 .1955 7 402 ---- .2100B .1600A .2100B .1870 -.0165 .2035 26 403 ---- .2170B .1675A .2145B .1945 -.0170 .2115 20 404 ---- .2265B .1745A .2265B .2025 -.0170 .2195 182 405 ---- .2350B .1820A .2315B .2105 -.0175 .2280 108 406 ---- .2425B .1895A .2425B .2190 -.0170 .2360 33 407 ---- ---- .2035A .2035A .2270 -.0175 .2445 12 408 ---- ---- .2115A .2115A .2355 -.0175 .2530 409 ---- ---- .2190A .2190A .2440 -.0175 .2615 24 410 ---- ---- .2275A .2275A .2530 -.0175 .2705 122 411 ---- ---- .2355A .2355A .2615 -.0180 .2795 1 412 ---- ---- .2435A .2435A .2705 -.0175 .2880 2 413 ---- ---- .2525A .2525A .2795 -.0175 .2970 10 414 ---- ---- .2605A .2605A .2885 -.0175 .3060 9 415 ---- ---- ---- ---- .2975 -.0175 .3150 8 416 ---- ---- ---- ---- .3065 -.0180 .3245 417 ---- ---- ---- ---- .3160 -.0175 .3335 36 418 ---- ---- ---- ---- .3250 -.0180 .3430 419 ---- ---- ---- ---- .3345 -.0175 .3520 420 ---- .3760B .3075A .3760B .3440 -.0175 .3615 55 421 ---- ---- ---- ---- .3535 -.0175 .3710 7 422 ---- ---- ---- ---- .3630 -.0175 .3805 423 ---- ---- ---- ---- .3725 -.0175 .3900 424 ---- ---- ---- ---- .3820 -.0175 .3995 8 425 .4100 .4100 .4100 .4100 .3915 -.0180 1 .4095 194 426 ---- ---- ---- ---- .4010 -.0180 .4190 427 ---- ---- ---- ---- .4110 -.0175 .4285 428 ---- ---- ---- ---- .4205 -.0180 .4385 429 ---- ---- ---- ---- .4300 -.0180 .4480 430 .4600 .4730B .4010A .4680B .4400 -.0180 1 .4580 2 26 431 ---- .4825B .4110A .4825B .4495 -.0180 .4675 432 ---- ---- ---- ---- .4595 -.0180 .4775 433 ---- ---- ---- ---- .4690 -.0180 .4870 1 434 ---- ---- ---- ---- .4790 -.0180 .4970 435 ---- ---- ---- ---- .4890 -.0180 .5070 9 436 ---- ---- ---- ---- .4985 -.0180 .5165 440 ---- ---- .4985A .4985A .5380 -.0180 .5560 2 445 ---- ---- ---- ---- .5875 -.0180 .6055 1 450 ---- ---- ---- ---- .6375 -.0180 .6555 7 455 ---- ---- ---- ---- .6870 -.0180 .7050 3 460 ---- ---- ---- ---- .7370 -.0180 .7550 4 465 ---- ---- ---- ---- .7870 -.0180 .8050 2 470 ---- ---- ---- ---- .8370 -.0180 .8550 1 475 ---- ---- ---- ---- .8870 -.0180 .9050 2 480 ---- ---- ---- ---- .9370 -.0180 .9550 2 485 ---- ---- ---- ---- .9870 -.0180 1.0050 1 490 ---- ---- ---- ---- 1.0370 -.0180 1.0550 1 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 1 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 1 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 515 ---- ---- ---- ---- 1.2870 -.0180 1.3050 520 ---- ---- ---- ---- 1.3370 -.0180 1.3550 1 525 ---- ---- ---- ---- 1.3870 -.0180 1.4050 530 ---- ---- ---- ---- 1.4370 -.0180 1.4550 2 535 ---- ---- ---- ---- 1.4870 -.0180 1.5050 540 ---- ---- ---- ---- 1.5370 -.0180 1.5550 1 545 ---- ---- ---- ---- 1.5870 -.0180 1.6050 550 ---- ---- ---- ---- 1.6370 -.0180 1.6550 555 ---- ---- ---- ---- 1.6870 -.0180 1.7050 560 ---- ---- ---- ---- 1.7370 -.0180 1.7550 565 ---- ---- ---- ---- 1.7870 -.0180 1.8050 570 ---- ---- ---- ---- 1.8370 -.0180 1.8550 575 ---- ---- ---- ---- 1.8870 -.0180 1.9050 580 ---- ---- ---- ---- 1.9370 -.0180 1.9550 600 ---- ---- ---- ---- 2.1370 -.0180 2.1550 625 ---- ---- ---- ---- 2.3870 -.0180 2.4050 650 ---- ---- ---- ---- 2.6370 -.0180 2.6550 675 ---- ---- ---- ---- 2.8870 -.0180 2.9050 700 ---- ---- ---- ---- 3.1370 -.0180 3.1550 725 ---- ---- ---- ---- 3.3870 -.0180 3.4050 750 ---- ---- ---- ---- 3.6370 -.0180 3.6550 775 ---- ---- ---- ---- 3.8870 -.0180 3.9050 800 ---- ---- ---- ---- 4.1370 -.0180 4.1550 825 ---- ---- ---- ---- 4.3870 -.0180 4.4050 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 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 -.0005 .0015 260 ---- ---- ---- ---- .0010 -.0005 .0015 65 265 ---- ---- ---- ---- .0015 UNCH .0015 47 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 20 295 ---- ---- ---- ---- .0025 -.0005 .0030 50 300 ---- ---- ---- ---- .0030 -.0005 .0035 2209 305 ---- ---- ---- ---- .0035 -.0005 .0040 8 310 ---- ---- ---- ---- .0045 -.0005 .0050 34 315 .0065 .0065 .0065 .0060A .0050 -.0010 1 .0060 26 320 ---- ---- .0070A .0070A .0065 -.0010 .0075 148 325 ---- ---- .0085A .0085A .0080 -.0020 .0100 429 330 ---- ---- .0105A .0105A .0105 -.0025 .0130 1 81 335 .0150 .0150 .0135A .0155B .0135 -.0030 5 .0165 1 31 340 .0195 .0195 .0170A .0205B .0175 -.0040 30 .0215 2 418 345 .0250 .0285B .0220A .0270B .0230 -.0045 5 .0275 141 350 .0310 .0360B .0275A .0305A .0300 -.0050 279 .0350 90 947 355 ---- .0460B .0345A .0345A .0385 -.0055 .0440 26 360 .0485 .0580B .0430A .0555B .0490 -.0060 23 .0550 292 668 364 ---- ---- ---- .0525A .0590 ---- ---- 365 ---- .0720B .0540A .0540A .0615 -.0070 .0685 96 366 ---- .0750B .0575A .0575A .0645 -.0070 .0715 367 ---- .0780B .0600A .0600A .0670 -.0075 .0745 368 ---- .0815B .0625A .0625A .0700 -.0075 .0775 369 ---- .0850B .0645A .0645A .0735 -.0075 .0810 370 .0870 .0885B .0680A .0680A .0765 -.0075 4 .0840 2 674 371 ---- .0920B .0705A .0705A .0800 -.0075 .0875 372 ---- .0955B .0735A .0735A .0830 -.0080 .0910 373 ---- .0995B .0765A .0765A .0865 -.0085 .0950 374 ---- .1035B .0795A .0795A .0905 -.0080 .0985 4 375 ---- .1075B .0830A .0830A .0940 -.0085 10 .1025 75 536 376 ---- .1120B .0865A .0865A .0980 -.0085 .1065 377 ---- .1160B .0900A .0900A .1015 -.0095 .1110 11 378 ---- .1205B .0935A .0935A .1060 -.0090 .1150 10 379 ---- .1250B .0965A .0965A .1100 -.0095 .1195 200 380 .1305 .1305 .1010A .1120A .1140 -.0100 259 .1240 4 689 381 ---- .1345B .1045A .1045A .1185 -.0100 .1285 7 382 ---- .1395B .1085A .1085A .1230 -.0105 .1335 383 ---- .1445B .1130A .1130A .1275 -.0105 .1380 384 ---- .1495B .1165A .1165A .1325 -.0105 .1430 335 385 .1265 .1550B .1215A .1350A .1370 -.0110 32 .1480 91 150 386 ---- .1600B .1255A .1255A .1420 -.0115 .1535 10 387 ---- .1655B .1305A .1305A .1470 -.0115 .1585 388 .1525 .1710B .1350A .1665B .1520 -.0120 3 .1640 9 389 ---- .1770B .1400A .1400A .1575 -.0120 .1695 73 390 ---- .1825B .1450A .1450A .1630 -.0120 .1750 618 391 ---- .1885B .1500A .1500A .1685 -.0125 .1810 392 ---- .1945B .1545A .1545A .1740 -.0125 .1865 21 393 ---- .2005B .1600A .1600A .1800 -.0125 .1925 394 ---- .2070B .1655A .1655A .1855 -.0130 .1985 30 395 ---- .2135B .1710A .1710A .1915 -.0135 .2050 87 396 ---- .2200B .1770A .1770A .1975 -.0135 .2110 32 397 ---- .2265B .1825A .1825A .2040 -.0135 .2175 398 ---- .2330B .1885A .1885A .2105 -.0135 .2240 7 399 ---- .2400B .1945A .1945A .2165 -.0140 .2305 4 400 ---- .2470B .2005A .2005A .2230 -.0145 .2375 1422 401 ---- .2540B .2070A .2070A .2300 -.0140 .2440 1 402 ---- .2590B .2130A .2590B .2365 -.0145 .2510 1 2 403 ---- .2660B .2195A .2660B .2435 -.0145 .2580 1 404 ---- .2735B .2260A .2735B .2505 -.0145 .2650 405 ---- .2810B .2330A .2810B .2575 -.0145 .2720 426 406 ---- .2885B .2395A .2885B .2645 -.0150 .2795 36 407 ---- .2960B .2475A .2960B .2720 -.0150 .2870 1 408 ---- .3035B .2545A .3035B .2790 -.0155 .2945 61 409 ---- .3115B .2615A .3115B .2865 -.0155 .3020 11 410 ---- .3195B .2685A .3195B .2940 -.0155 .3095 161 411 ---- .3240B .2755A .3240B .3020 -.0150 .3170 412 ---- .3305B .2830A .3280B .3095 -.0155 .3250 413 ---- .3400B .2900A .3365B .3175 -.0155 .3330 414 ---- .3460B .2975A .3460B .3250 -.0160 .3410 415 ---- .3560B .3050A .3560B .3330 -.0160 .3490 14 416 ---- .3645B .3125A .3620B .3410 -.0160 .3570 417 ---- .3725B .3205A .3725B .3495 -.0155 .3650 418 ---- .3810B .3280A .3810B .3575 -.0160 .3735 419 ---- .3885B .3415A .3855B .3660 -.0155 .3815 1 420 ---- .4020B .3440A .4020B .3740 -.0160 .3900 62 421 ---- .4055B .3575A .4020B .3825 -.0160 .3985 422 ---- .4150B .3655A .4150B .3910 -.0160 .4070 423 ---- .4240B .3740A .4240B .3995 -.0160 .4155 424 ---- ---- .3820A .3820A .4080 -.0165 .4245 425 ---- ---- .3905A .3905A .4165 -.0165 .4330 520 426 ---- ---- .3985A .3985A .4255 -.0165 .4420 427 ---- ---- .4070A .4070A .4340 -.0165 .4505 428 ---- ---- .4150A .4150A .4430 -.0165 .4595 429 ---- ---- .4235A .4235A .4520 -.0165 .4685 430 ---- .4900B .4270A .4900B .4605 -.0170 .4775 18 431 ---- .4990B .4355A .4990B .4695 -.0165 .4860 432 ---- ---- ---- ---- .4785 -.0170 .4955 435 ---- ---- ---- ---- .5060 -.0165 .5225 440 ---- .5825B .5155A .5825B .5520 -.0165 .5685 445 ---- ---- ---- ---- .5985 -.0170 .6155 8 450 ---- .6775B .6080A .6775B .6460 -.0170 .6630 455 ---- ---- ---- ---- .6940 -.0170 .7110 460 ---- ---- ---- ---- .7420 -.0175 .7595 465 ---- ---- ---- ---- .7905 -.0175 .8080 470 ---- .8635B .8005A .8635B .8395 -.0180 .8575 1 475 ---- ---- ---- ---- .8890 -.0175 .9065 480 ---- ---- ---- ---- .9380 -.0180 .9560 3 485 ---- ---- ---- ---- .9875 -.0180 1.0055 490 ---- ---- ---- ---- 1.0375 -.0180 1.0555 5 495 ---- ---- ---- ---- 1.0870 -.0180 1.1050 1 500 ---- ---- ---- ---- 1.1370 -.0180 1.1550 4 505 ---- ---- ---- ---- 1.1870 -.0180 1.2050 510 ---- ---- ---- ---- 1.2370 -.0180 1.2550 515 ---- ---- ---- ---- 1.2870 -.0180 1.3050 520 ---- ---- ---- ---- 1.3370 -.0180 1.3550 525 ---- ---- ---- ---- 1.3870 -.0180 1.4050 530 ---- ---- ---- ---- 1.4370 -.0180 1.4550 535 ---- ---- ---- ---- 1.4870 -.0180 1.5050 540 ---- ---- ---- ---- 1.5370 -.0180 1.5550 545 ---- ---- ---- ---- 1.5870 -.0180 1.6050 550 ---- ---- ---- ---- 1.6370 -.0180 1.6550 555 ---- ---- ---- ---- 1.6870 -.0180 1.7050 560 ---- ---- ---- ---- 1.7370 -.0180 1.7550 565 ---- ---- ---- ---- 1.7870 -.0180 1.8050 570 ---- ---- ---- ---- 1.8370 -.0180 1.8550 575 ---- ---- ---- ---- 1.8870 -.0180 1.9050 580 ---- ---- ---- ---- 1.9370 -.0180 1.9550 600 ---- ---- ---- ---- 2.1370 -.0180 2.1550 625 ---- ---- ---- ---- 2.3870 -.0180 2.4050 650 ---- ---- ---- ---- 2.6370 -.0180 2.6550 675 ---- ---- ---- ---- 2.8870 -.0180 2.9050 700 ---- ---- ---- ---- 3.1370 -.0180 3.1550 725 ---- ---- ---- ---- 3.3870 -.0180 3.4050 750 ---- ---- ---- ---- 3.6370 -.0180 3.6550 775 ---- ---- ---- ---- 3.8870 -.0180 3.9050 800 ---- ---- ---- ---- 4.1370 -.0180 4.1550 825 ---- ---- ---- ---- 4.3870 -.0180 4.4050 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0010 -.0005 .0015 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0020 UNCH .0020 3 255 ---- ---- ---- ---- .0020 -.0005 .0025 10 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0025 -.0005 .0030 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0035 UNCH .0035 4 280 ---- ---- ---- ---- .0035 -.0005 .0040 6 285 ---- ---- ---- ---- .0045 -.0005 .0050 290 ---- ---- ---- ---- .0050 -.0005 .0055 2 295 ---- ---- ---- ---- .0060 -.0005 .0065 6 300 ---- ---- .0075A .0075A .0070 -.0010 .0080 305 ---- ---- .0090A .0090A .0085 -.0015 .0100 310 ---- ---- .0105A .0105A .0105 -.0015 .0120 4 315 ---- ---- .0130A .0130A .0125 -.0020 .0145 8 320 ---- ---- .0155A .0155A .0155 -.0025 .0180 48 325 .0190 .0190 .0190 .0190 .0190 -.0030 4 .0220 7 330 ---- .0275B .0230A .0275B .0235 -.0035 .0270 25 335 ---- .0340B .0280A .0340B .0290 -.0040 .0330 31 340 ---- .0415B .0335A .0335A .0355 -.0050 .0405 58 345 ---- .0505B .0410A .0410A .0435 -.0055 .0490 350 .0525 .0615B .0490A .0585B .0530 -.0060 1 .0590 1 41 355 ---- .0735B .0590A .0590A .0640 -.0065 .0705 16 360 ---- .0870B .0705A .0705A .0770 -.0070 .0840 13 365 ---- .1035B .0840A .0840A .0915 -.0080 .0995 24 366 ---- ---- ---- .0870A .0945 ---- ---- 367 ---- .1105B .0900A .0900A .0980 -.0080 .1060 368 ---- .1140B .0930A .0930A .1015 -.0080 .1095 369 ---- .1180B .0960A .0960A .1050 -.0085 .1135 370 ---- .1220B .0990A .0990A .1085 -.0085 .1170 10 371 ---- .1255B .1025A .1025A .1120 -.0090 .1210 372 ---- .1295B .1060A .1060A .1155 -.0090 .1245 373 ---- .1340B .1090A .1090A .1195 -.0090 .1285 374 .1280 .1380B .1130A .1130A .1235 -.0095 1 .1330 375 ---- .1425B .1165A .1165A .1275 -.0095 .1370 23 376 ---- .1465B .1200A .1200A .1315 -.0095 .1410 377 ---- .1510B .1240A .1240A .1355 -.0100 .1455 378 ---- .1555B .1280A .1280A .1395 -.0105 .1500 379 ---- .1605B .1320A .1320A .1440 -.0105 .1545 380 ---- .1650B .1360A .1360A .1485 -.0105 .1590 3 381 ---- .1700B .1400A .1400A .1530 -.0110 .1640 382 ---- .1750B .1440A .1440A .1575 -.0110 .1685 383 ---- .1800B .1485A .1485A .1620 -.0115 .1735 384 ---- .1850B .1530A .1530A .1670 -.0115 .1785 385 .1820 .1905B .1575A .1695A .1715 -.0120 25 .1835 39 386 ---- .1955B .1620A .1620A .1765 -.0120 .1885 1 387 ---- .2010B .1670A .1670A .1815 -.0125 .1940 15 388 ---- .2065B .1715A .1715A .1865 -.0125 .1990 389 ---- .2120B .1765A .1765A .1915 -.0130 .2045 5 390 ---- .2175B .1815A .1815A .1970 -.0130 .2100 12 391 ---- .2235B .1865A .1865A .2025 -.0130 .2155 392 ---- .2290B .1915A .1915A .2075 -.0135 .2210 393 ---- .2350B .1970A .1970A .2130 -.0140 .2270 394 ---- .2410B .2020A .2020A .2190 -.0140 .2330 395 ---- .2475B .2075A .2075A .2245 -.0145 .2390 5 396 ---- .2535B .2130A .2130A .2305 -.0145 .2450 397 ---- .2595B .2185A .2185A .2360 -.0150 .2510 398 ---- .2660B .2245A .2245A .2420 -.0155 .2575 399 ---- .2725B .2300A .2300A .2485 -.0150 .2635 400 ---- .2790B .2360A .2360A .2545 -.0155 .2700 67 401 ---- .2855B .2420A .2420A .2605 -.0160 .2765 402 ---- .2925B .2480A .2480A .2670 -.0160 .2830 403 ---- .2990B .2540A .2540A .2735 -.0160 .2895 404 ---- .3060B .2605A .2605A .2800 -.0165 .2965 405 ---- .3130B .2665A .2665A .2865 -.0165 .3030 34 406 ---- .3200B .2730A .2730A .2935 -.0165 .3100 407 ---- .3270B .2795A .2795A .3005 -.0165 .3170 408 ---- .3315B .2870A .3315B .3070 -.0170 .3240 409 ---- .3385B .2935A .3385B .3140 -.0170 .3310 410 ---- .3460B .3000A .3460B .3215 -.0165 .3380 165 411 ---- .3535B .3070A .3535B .3285 -.0165 .3450 412 ---- .3605B .3135A .3605B .3360 -.0165 .3525 413 ---- .3680B .3215A .3680B .3430 -.0170 .3600 414 ---- .3755B .3285A .3755B .3505 -.0165 .3670 415 ---- .3835B .3355A .3835B .3580 -.0165 .3745 110 420 ---- .4225B .3715A .4225B .3965 -.0165 .4130 11 425 ---- .4600B .4095A .4600B .4360 -.0165 .4525 50 430 ---- .5045B .4485A .5045B .4770 -.0165 .4935 435 ---- .5440B .4945A .5405B .5195 -.0165 .5360 440 ---- .5915B .5310A .5915B .5625 -.0170 .5795 2 445 ---- ---- .5780A .5780A .6065 -.0170 .6235 450 ---- .6820B .6180A .6820B .6515 -.0170 .6685 1 455 ---- ---- ---- ---- .6970 -.0175 .7145 460 ---- ---- ---- ---- .7435 -.0175 .7610 465 ---- ---- ---- ---- .7900 -.0180 .8080 470 ---- .8700B .8015A .8700B .8375 -.0185 .8560 475 ---- ---- ---- ---- .8855 -.0185 .9040 480 ---- .9670B .8970A .9670B .9335 -.0185 .9520 485 ---- ---- ---- ---- .9820 -.0190 1.0010 490 ---- 1.0650B .9940A 1.0650B 1.0310 -.0185 1.0495 495 ---- ---- ---- ---- 1.0800 -.0190 1.0990 500 ---- ---- 1.0915A 1.0915A 1.1290 -.0190 1.1480 6 505 ---- ---- ---- ---- 1.1785 -.0190 1.1975 510 ---- ---- ---- ---- 1.2280 -.0190 1.2470 515 ---- ---- ---- ---- 1.2780 -.0190 1.2970 520 ---- ---- ---- ---- 1.3275 -.0190 1.3465 525 ---- ---- ---- ---- 1.3775 -.0190 1.3965 530 ---- ---- ---- ---- 1.4275 -.0190 1.4465 535 ---- ---- ---- ---- 1.4775 -.0190 1.4965 540 ---- ---- ---- ---- 1.5275 -.0190 1.5465 545 ---- ---- ---- ---- 1.5775 -.0190 1.5965 550 ---- ---- ---- ---- 1.6275 -.0190 1.6465 555 ---- ---- ---- ---- 1.6775 -.0190 1.6965 560 ---- ---- ---- ---- 1.7275 -.0190 1.7465 565 ---- ---- ---- ---- 1.7775 -.0190 1.7965 570 ---- ---- ---- ---- 1.8275 -.0190 1.8465 575 ---- ---- ---- ---- 1.8775 -.0190 1.8965 580 ---- ---- ---- ---- 1.9275 -.0190 1.9465 600 ---- ---- ---- ---- 2.1275 -.0190 2.1465 625 ---- ---- ---- ---- 2.3775 -.0190 2.3965 650 ---- ---- ---- ---- 2.6275 -.0190 2.6465 675 ---- ---- ---- ---- 2.8775 -.0190 2.8965 700 ---- ---- ---- ---- 3.1275 -.0190 3.1465 725 ---- ---- ---- ---- 3.3775 -.0190 3.3965 750 ---- ---- ---- ---- 3.6275 -.0190 3.6465 775 ---- ---- ---- ---- 3.8775 -.0190 3.8965 800 ---- ---- ---- ---- 4.1275 -.0190 4.1465 825 ---- ---- ---- ---- 4.3775 -.0190 1 4.3965 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0030 -.0010 .0040 255 ---- ---- ---- ---- .0035 -.0010 .0045 260 ---- ---- ---- ---- .0040 -.0010 .0050 1000 265 ---- ---- ---- ---- .0050 -.0005 .0055 2 270 ---- ---- ---- ---- .0055 -.0010 .0065 400 275 ---- ---- ---- ---- .0065 -.0005 .0070 10 280 ---- ---- ---- ---- .0075 -.0010 .0085 11 285 ---- ---- ---- ---- .0085 -.0010 .0095 2 290 ---- ---- ---- ---- .0100 -.0010 .0110 295 ---- ---- .0125A .0125A .0115 -.0015 .0130 300 ---- ---- .0145A .0145A .0135 -.0020 .0155 420 305 ---- .0190B .0175A .0190B .0165 -.0020 .0185 2 310 ---- .0230B .0205A .0230B .0195 -.0025 .0220 2000 315 ---- .0275B .0245A .0275B .0235 -.0030 .0265 12 320 ---- .0330B .0290A .0330B .0285 -.0035 20 .0320 26 325 ---- .0395B .0345A .0395B .0340 -.0045 .0385 50 330 ---- .0470B .0405A .0470B .0410 -.0045 .0455 21 335 .0530 .0555B .0480A .0480A .0490 -.0050 101 .0540 1 29 340 ---- .0655B .0560A .0655B .0580 -.0060 .0640 25 345 ---- .0770B .0655A .0655A .0685 -.0065 .0750 10 350 ---- .0895B .0760A .0760A .0800 -.0070 10 .0870 1514 355 ---- .1040B .0880A .0880A .0935 -.0075 .1010 18 360 ---- .1200B .1020A .1020A .1080 -.0085 10 .1165 2 19 365 ---- .1380B .1170A .1170A .1245 -.0090 .1335 22 370 ---- .1575B .1340A .1340A .1430 -.0095 .1525 5 375 ---- .1790B .1530A .1530A .1630 -.0105 .1735 75 380 ---- .2025B .1740A .1740A .1850 -.0115 .1965 19 385 .2100 .2280B .1965A .2100 .2090 -.0125 21 .2215 20 390 ---- .2555B .2205A .2205A .2345 -.0140 .2485 138 395 ---- .2845B .2470A .2470A .2625 -.0140 .2765 19 400 ---- .3155B .2750A .2750A .2920 -.0145 .3065 1 86 405 ---- .3480B .3050A .3050A .3235 -.0150 .3385 135 410 ---- .3825B .3365A .3365A .3565 -.0155 .3720 250 415 ---- .4150B .3715A .4150B .3910 -.0165 .4075 2 420 ---- .4525B .4065A .4525B .4275 -.0165 .4440 9 425 ---- .4910B .4425A .4910B .4655 -.0165 .4820 35 430 ---- .5305B .4800A .5305B .5045 -.0170 .5215 11 435 ---- .5680B .5185A .5680B .5445 -.0170 .5615 8 440 ---- .6135B .5585A .6135B .5860 -.0170 .6030 10 445 ---- .6530B .6045A .6530B .6285 -.0165 .6450 450 ---- .7000B .6415A .7000B .6715 -.0170 .6885 1 455 ---- ---- .6895A .6895A .7155 -.0165 .7320 460 ---- ---- .7320A .7320A .7600 -.0170 .7770 465 ---- ---- ---- ---- .8050 -.0170 .8220 470 ---- .8810B .8170A .8810B .8510 -.0170 .8680 2 475 ---- ---- ---- ---- .8970 -.0175 .9145 480 ---- .9750B .9085A .9750B .9435 -.0175 .9610 3 485 ---- ---- ---- ---- .9905 -.0180 1.0085 490 ---- 1.0705B 1.0025A 1.0705B 1.0380 -.0180 1.0560 495 ---- ---- ---- ---- 1.0860 -.0180 1.1040 500 ---- 1.1675B 1.0980A 1.1675B 1.1340 -.0185 1.1525 505 ---- ---- ---- ---- 1.1825 -.0185 1.2010 510 ---- ---- ---- ---- 1.2310 -.0185 1.2495 515 ---- ---- ---- ---- 1.2800 -.0185 1.2985 520 ---- ---- 1.2925A 1.2925A 1.3290 -.0190 1.3480 2 525 ---- ---- ---- ---- 1.3785 -.0190 1.3975 530 ---- ---- ---- ---- 1.4280 -.0190 1.4470 535 ---- ---- ---- ---- 1.4780 -.0185 1.4965 540 ---- ---- ---- ---- 1.5275 -.0190 1.5465 545 ---- ---- ---- ---- 1.5775 -.0190 1.5965 550 ---- ---- ---- ---- 1.6275 -.0190 1.6465 555 ---- ---- ---- ---- 1.6775 -.0190 1.6965 560 ---- ---- ---- ---- 1.7275 -.0190 1.7465 565 ---- ---- ---- ---- 1.7775 -.0190 1.7965 570 ---- ---- ---- ---- 1.8275 -.0190 1.8465 575 ---- ---- ---- ---- 1.8775 -.0190 1.8965 580 ---- ---- ---- ---- 1.9275 -.0190 1.9465 600 ---- ---- ---- ---- 2.1275 -.0190 2.1465 625 ---- ---- ---- ---- 2.3775 -.0190 2.3965 650 ---- ---- ---- ---- 2.6275 -.0190 2.6465 675 ---- ---- ---- ---- 2.8775 -.0190 2.8965 700 ---- ---- ---- ---- 3.1275 -.0190 3.1465 725 ---- ---- ---- ---- 3.3775 -.0190 3.3965 750 ---- ---- ---- ---- 3.6275 -.0190 3.6465 775 ---- ---- ---- ---- 3.8775 -.0190 3.8965 800 ---- ---- ---- ---- 4.1275 -.0190 4.1465 825 ---- ---- ---- ---- 4.3775 -.0190 4.3965 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0010 -.0010 .0020 220 ---- ---- ---- ---- .0020 -.0010 .0030 225 ---- ---- ---- ---- .0025 -.0010 .0035 230 ---- ---- ---- ---- .0030 -.0010 .0040 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0050 -.0005 .0055 4 4 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 UNCH .0070 265 ---- ---- ---- ---- .0080 +.0005 .0075 1 270 ---- ---- ---- ---- .0090 +.0005 .0085 275 ---- ---- ---- ---- .0100 UNCH .0100 280 ---- ---- ---- ---- .0115 UNCH .0115 285 ---- ---- ---- ---- .0135 UNCH .0135 290 ---- .0165B ---- .0165B .0155 -.0005 .0160 2 295 ---- .0195B .0185A .0195B .0180 -.0010 .0190 300 ---- .0235B .0220A .0235B .0210 -.0015 .0225 1 305 ---- .0275B .0255A .0275B .0245 -.0025 .0270 102 310 ---- .0325B .0300A .0325B .0290 -.0030 .0320 2 315 ---- .0385B .0350A .0385B .0340 -.0040 .0380 16 320 ---- .0455B .0405A .0455B .0400 -.0045 .0445 107 325 ---- .0530B .0470A .0530B .0470 -.0050 .0520 54 330 ---- .0620B .0545A .0620B .0550 -.0055 .0605 1 335 ---- .0715B .0625A .0715B .0640 -.0060 .0700 10 340 ---- .0830B .0720A .0830B .0745 -.0065 .0810 312 345 ---- .0955B .0830A .0955B .0860 -.0070 .0930 20 350 ---- .1090B .0950A .1090B .0990 -.0075 .1065 201 355 ---- .1245B .1085A .1245B .1135 -.0080 .1215 360 ---- .1415B .1235A .1235A .1290 -.0090 .1380 365 ---- .1600B .1400A .1400A .1460 -.0100 .1560 10 370 ---- .1800B .1575A .1575A .1650 -.0105 .1755 9 375 ---- .2020B .1770A .1770A .1855 -.0115 .1970 380 ---- .2255B .1980A .1980A .2075 -.0125 .2200 7 385 ---- .2505B .2210A .2210A .2310 -.0135 .2445 7 390 ---- .2775B .2455A .2455A .2570 -.0140 .2710 10 395 ---- .3060B .2715A .2715A .2840 -.0150 .2990 23 400 ---- .3360B .2990A .2990A .3130 -.0155 .3285 20 405 ---- .3680B .3280A .3280A .3440 -.0160 .3600 4 410 ---- .4010B .3590A .3590A .3760 -.0165 .3925 9 415 ---- .4355B .3910A .3910A .4100 -.0165 .4265 420 ---- .4685B .4265A .4685B .4450 -.0170 .4620 10 425 ---- .5060B .4630A .5060B .4815 -.0170 .4985 4 430 ---- .5445B .4990A .5445B .5195 -.0170 .5365 1 435 ---- .5840B .5365A .5840B .5580 -.0175 .5755 440 ---- .6240B .5750A .6240B .5980 -.0170 .6150 20 445 ---- .6610B .6145A .6590B .6390 -.0170 .6560 8 450 ---- .7080B .6550A .7080B .6805 -.0175 .6980 455 ---- .7425B .7000A .7425B .7230 -.0175 .7405 460 ---- ---- .7420A .7420A .7660 -.0175 .7835 465 ---- ---- .7925A .7925A .8100 -.0175 .8275 470 ---- .8840B .8245A .8840B .8545 -.0175 .8720 475 ---- ---- ---- ---- .8995 -.0175 .9170 480 ---- .9755B .9135A .9755B .9450 -.0175 .9625 485 ---- ---- ---- ---- .9910 -.0180 1.0090 490 ---- 1.0690B 1.0050A 1.0690B 1.0375 -.0180 1.0555 495 ---- ---- ---- ---- 1.0840 -.0180 1.1020 500 ---- 1.1635B 1.0985A 1.1635B 1.1315 -.0180 1.1495 5 505 ---- ---- ---- ---- 1.1790 -.0180 1.1970 510 ---- ---- ---- ---- 1.2265 -.0185 1.2450 515 ---- ---- ---- ---- 1.2750 -.0185 1.2935 520 ---- 1.3570B 1.2895A 1.3570B 1.3230 -.0190 1.3420 17 525 ---- ---- ---- ---- 1.3720 -.0185 1.3905 530 ---- 1.4545B 1.3865A 1.4545B 1.4205 -.0190 1.4395 535 ---- ---- ---- ---- 1.4700 -.0190 1.4890 540 ---- ---- 1.4840A 1.4840A 1.5190 -.0190 1.5380 545 ---- ---- ---- ---- 1.5685 -.0190 1.5875 550 ---- ---- ---- ---- 1.6180 -.0195 1.6375 1 555 ---- ---- ---- ---- 1.6675 -.0195 1.6870 560 ---- ---- ---- ---- 1.7175 -.0195 1.7370 565 ---- ---- ---- ---- 1.7675 -.0195 1.7870 570 ---- ---- ---- ---- 1.8175 -.0195 1.8370 575 ---- ---- ---- ---- 1.8675 -.0195 1.8870 580 ---- ---- ---- ---- 1.9175 -.0195 1.9370 600 ---- ---- ---- ---- 2.1175 -.0195 2.1370 625 ---- ---- ---- ---- 2.3675 -.0195 2.3870 650 ---- ---- ---- ---- 2.6175 -.0195 2.6370 675 ---- ---- ---- ---- 2.8675 -.0195 2.8870 700 ---- ---- ---- ---- 3.1175 -.0195 3.1370 725 ---- ---- ---- ---- 3.3675 -.0195 3.3870 750 ---- ---- ---- ---- 3.6175 -.0195 3.6370 775 ---- ---- ---- ---- 3.8675 -.0195 3.8870 800 ---- ---- ---- ---- 4.1175 -.0195 4.1370 825 ---- ---- ---- ---- 4.3675 -.0195 4.3870 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0050 +.0005 .0045 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0065 UNCH .0065 250 ---- ---- ---- ---- .0075 UNCH .0075 255 ---- ---- ---- ---- .0085 -.0005 .0090 260 ---- ---- ---- ---- .0100 UNCH .0100 265 ---- ---- ---- ---- .0115 -.0005 .0120 270 ---- ---- ---- ---- .0130 -.0005 .0135 275 ---- ---- .0155A .0155A .0150 -.0010 .0160 10 280 ---- ---- .0180A .0180A .0175 -.0010 .0185 285 ---- ---- .0205A .0205A .0200 -.0010 .0210 290 ---- ---- .0235A .0235A .0225 -.0020 .0245 295 ---- ---- .0270A .0270A .0260 -.0025 .0285 300 ---- ---- .0310A .0310A .0300 -.0030 .0330 305 ---- .0385B .0355A .0385B .0350 -.0030 .0380 310 ---- .0445B .0410A .0445B .0405 -.0035 .0440 8 315 ---- .0515B .0470A .0515B .0470 -.0040 .0510 320 ---- .0595B .0540A .0595B .0540 -.0045 .0585 325 ---- .0685B .0615A .0685B .0625 -.0050 .0675 51 330 ---- .0785B .0705A .0785B .0715 -.0055 .0770 6 335 ---- .0900B .0800A .0900B .0820 -.0060 .0880 340 ---- .1020B .0910A .1020B .0940 -.0060 .1000 345 ---- .1155B .1030A .1150B .1065 -.0070 .1135 350 ---- .1305B .1160A .1300B .1205 -.0075 .1280 42 355 ---- .1470B .1310A .1470B .1360 -.0080 .1440 360 ---- .1645B .1470A .1640B .1525 -.0090 .1615 365 ---- .1835B .1640A .1820B .1705 -.0095 .1800 370 ---- .2045B .1825A .1825A .1900 -.0105 .2005 375 ---- .2265B .2025A .2025A .2110 -.0110 .2220 380 ---- .2505B .2245A .2245A .2335 -.0120 .2455 385 ---- .2755B .2475A .2475A .2575 -.0130 .2705 390 ---- .3025B .2720A .2720A .2830 -.0140 .2970 6 395 ---- .3310B .2980A .2980A .3105 -.0145 .3250 400 ---- .3610B .3260A .3260A .3395 -.0145 .3540 22 405 ---- .3920B .3550A .3550A .3700 -.0150 .3850 10 410 ---- .4245B .3855A .3855A .4015 -.0155 .4170 415 ---- .4585B .4170A .4170A .4350 -.0155 .4505 40 420 ---- .4940B .4500A .4500A .4695 -.0160 .4855 425 ---- .5275B .4890A .5275B .5050 -.0165 .5215 1 1 430 ---- .5650B .5240A .5650B .5415 -.0170 .5585 435 ---- .6035B .5605A .6035B .5795 -.0165 .5960 440 ---- .6430B .5980A .6430B .6185 -.0165 .6350 10 445 ---- .6835B .6365A .6835B .6580 -.0170 .6750 450 ---- .7245B .6760A .7245B .6990 -.0165 .7155 455 ---- ---- ---- ---- .7400 -.0170 .7570 460 ---- ---- ---- ---- .7825 -.0170 .7995 465 ---- ---- ---- ---- .8250 -.0175 .8425 470 ---- .8965B .8415A .8965B .8685 -.0175 .8860 475 ---- ---- ---- ---- .9125 -.0175 .9300 480 ---- .9860B .9285A .9860B .9570 -.0175 .9745 485 ---- ---- ---- ---- 1.0025 -.0170 1.0195 490 ---- 1.0775B 1.0175A 1.0775B 1.0480 -.0175 1.0655 495 ---- ---- ---- ---- 1.0935 -.0180 1.1115 500 ---- 1.1710B 1.1090A 1.1710B 1.1400 -.0180 1.1580 505 ---- ---- ---- ---- 1.1865 -.0180 1.2045 510 ---- ---- ---- ---- 1.2335 -.0185 1.2520 515 ---- ---- ---- ---- 1.2810 -.0185 1.2995 520 ---- 1.3610B 1.2965A 1.3610B 1.3290 -.0180 1.3470 525 ---- ---- ---- ---- 1.3765 -.0185 1.3950 530 ---- 1.4580B 1.3920A 1.4580B 1.4250 -.0185 1.4435 535 ---- ---- ---- ---- 1.4735 -.0185 1.4920 540 ---- 1.5555B 1.4885A 1.5555B 1.5220 -.0190 1.5410 545 ---- ---- ---- ---- 1.5710 -.0190 1.5900 550 ---- 1.6535B 1.5860A 1.6535B 1.6200 -.0190 1.6390 555 ---- ---- ---- ---- 1.6690 -.0195 1.6885 560 ---- ---- 1.6840A 1.6840A 1.7185 -.0195 1.7380 565 ---- ---- ---- ---- 1.7680 -.0195 1.7875 570 ---- ---- ---- ---- 1.8180 -.0190 1.8370 575 ---- ---- ---- ---- 1.8675 -.0195 1.8870 580 ---- ---- ---- ---- 1.9175 -.0195 1.9370 600 ---- ---- ---- ---- 2.1175 -.0195 2.1370 625 ---- ---- ---- ---- 2.3675 -.0195 2.3870 650 ---- ---- ---- ---- 2.6175 -.0195 2.6370 675 ---- ---- ---- ---- 2.8675 -.0195 2.8870 700 ---- ---- ---- ---- 3.1175 -.0195 3.1370 725 ---- ---- ---- ---- 3.3675 -.0195 3.3870 750 ---- ---- ---- ---- 3.6175 -.0195 3.6370 775 ---- ---- ---- ---- 3.8675 -.0195 3.8870 800 ---- ---- ---- ---- 4.1175 -.0195 4.1370 825 ---- ---- ---- ---- 4.3675 -.0195 4.3870 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 +.0005 .0050 20 20 235 ---- ---- ---- ---- .0065 +.0005 .0060 20 20 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0090 +.0005 .0085 250 ---- ---- ---- ---- .0100 UNCH .0100 60 255 ---- ---- ---- ---- .0115 -.0005 .0120 260 ---- ---- ---- ---- .0135 UNCH .0135 265 ---- ---- ---- ---- .0155 -.0005 .0160 270 ---- ---- ---- ---- .0180 -.0005 .0185 275 ---- ---- ---- ---- .0205 -.0005 .0210 280 ---- ---- ---- ---- .0235 -.0010 .0245 285 ---- ---- ---- ---- .0265 -.0015 .0280 1 290 ---- ---- ---- ---- .0305 -.0015 .0320 5 295 ---- ---- ---- ---- .0350 -.0020 .0370 4 300 ---- ---- .0395A .0395A .0400 -.0025 .0425 76 305 ---- ---- .0455A .0455A .0455 -.0030 .0485 18 310 ---- ---- .0515A .0515A .0525 -.0030 .0555 4 315 ---- ---- .0585A .0585A .0600 -.0030 .0630 3 320 ---- ---- .0665A .0665A .0685 -.0035 .0720 1 325 ---- .0820B .0755A .0755A .0775 -.0040 .0815 5 611 330 ---- .0930B .0850A .0850A .0880 -.0045 .0925 1 335 ---- .1050B .0960A .0960A .0995 -.0050 .1045 1 340 ---- .1185B .1075A .1075A .1125 -.0050 .1175 10 345 ---- .1330B .1205A .1205A .1260 -.0060 .1320 1 350 ---- .1490B .1350A .1350A .1410 -.0065 .1475 177 355 ---- .1660B .1525A .1525A .1570 -.0075 .1645 360 ---- .1845B .1690A .1690A .1745 -.0085 .1830 15 365 ---- .2040B .1865A .1865A .1930 -.0095 .2025 370 ---- .2255B .2060A .2060A .2130 -.0100 .2230 4 375 ---- .2480B .2265A .2465B .2345 -.0110 .2455 3 8 380 ---- .2720B .2485A .2485A .2570 -.0120 .2690 385 ---- .2975B .2715A .2715A .2815 -.0120 .2935 250 390 ---- .3245B .2965A .2965A .3070 -.0125 .3195 395 ---- .3525B .3225A .3480B .3345 -.0120 .3465 1 400 ---- .3820B .3500A .3775B .3630 -.0125 .3755 405 ---- .4130B .3790A .3790A .3935 -.0130 .4065 275 410 ---- .4455B .4095A .4095A .4245 -.0135 .4380 51 415 ---- .4790B .4405A .4405A .4575 -.0140 .4715 420 ---- .5135B .4735A .4735A .4910 -.0150 .5060 425 ---- .5490B .5075A .5075A .5260 -.0155 .5415 8 430 ---- .5825B .5500A .5825B .5625 -.0155 .5780 435 ---- .6205B .5860A .6205B .5995 -.0155 .6150 440 ---- .6590B .6225A .6590B .6375 -.0160 .6535 445 ---- .6985B .6605A .6985B .6765 -.0160 .6925 450 ---- .7390B .6990A .7390B .7165 -.0160 .7325 455 ---- ---- .7380A .7380A .7570 -.0160 .7730 460 ---- ---- .7780A .7780A .7985 -.0155 .8140 465 ---- ---- ---- ---- .8405 -.0155 .8560 470 ---- .9075B .8605A .9075B .8830 -.0155 .8985 475 ---- ---- ---- ---- .9260 -.0160 .9420 480 ---- .9960B .9450A .9960B .9695 -.0165 .9860 2 485 ---- ---- ---- ---- 1.0140 -.0160 1.0300 490 ---- 1.0860B 1.0320A 1.0860B 1.0585 -.0165 1.0750 495 ---- ---- ---- ---- 1.1035 -.0170 1.1205 500 1.1540 1.1775B 1.1215A 1.1730B 1.1490 -.0170 1 1.1660 1 505 ---- ---- ---- ---- 1.1950 -.0170 1.2120 510 ---- ---- ---- ---- 1.2415 -.0175 1.2590 515 ---- ---- ---- ---- 1.2880 -.0175 1.3055 520 ---- 1.3650B 1.3060A 1.3650B 1.3350 -.0180 1.3530 525 ---- ---- ---- ---- 1.3825 -.0180 1.4005 530 ---- 1.4610B 1.4000A 1.4610B 1.4300 -.0180 1.4480 535 ---- ---- ---- ---- 1.4780 -.0180 1.4960 540 ---- 1.5575B 1.4955A 1.5575B 1.5260 -.0185 1.5445 545 ---- ---- ---- ---- 1.5745 -.0185 1.5930 550 ---- 1.6550B 1.5920A 1.6550B 1.6230 -.0185 1.6415 555 ---- ---- ---- ---- 1.6715 -.0190 1.6905 560 ---- 1.7530B 1.6890A 1.7530B 1.7205 -.0190 1.7395 565 ---- ---- ---- ---- 1.7695 -.0195 1.7890 570 ---- ---- 1.7865A 1.7865A 1.8190 -.0190 1.8380 575 ---- ---- ---- ---- 1.8685 -.0195 1.8880 580 ---- ---- ---- ---- 1.9180 -.0195 1.9375 600 ---- ---- ---- ---- 2.1175 -.0195 2.1370 625 ---- ---- ---- ---- 2.3675 -.0195 2.3870 650 ---- ---- ---- ---- 2.6175 -.0195 2.6370 675 ---- ---- ---- ---- 2.8675 -.0195 2.8870 700 ---- ---- ---- ---- 3.1175 -.0195 3.1370 725 ---- ---- ---- ---- 3.3675 -.0195 3.3870 750 ---- ---- ---- ---- 3.6175 -.0195 3.6370 775 ---- ---- ---- ---- 3.8675 -.0195 3.8870 800 ---- ---- ---- ---- 4.1175 -.0195 4.1370 2 825 ---- ---- ---- ---- 4.3675 -.0195 4.3870 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0080 UNCH .0080 240 ---- ---- ---- ---- .0095 +.0005 .0090 245 ---- ---- ---- ---- .0110 UNCH .0110 250 ---- ---- .0120A .0120A .0130 +.0005 .0125 1 255 ---- ---- ---- ---- .0145 -.0005 .0150 260 ---- ---- ---- ---- .0170 UNCH .0170 265 ---- ---- .0195A .0195A .0195 -.0005 .0200 270 ---- ---- .0225A .0225A .0220 -.0010 .0230 275 ---- ---- .0260A .0260A .0250 -.0015 .0265 280 ---- ---- ---- ---- .0285 -.0015 .0300 285 ---- ---- .0340A .0340A .0325 -.0020 .0345 290 ---- ---- .0390A .0390A .0370 -.0025 .0395 295 ---- ---- .0440A .0440A .0420 -.0030 .0450 300 ---- ---- .0475A .0475A .0480 -.0030 .0510 305 ---- ---- .0540A .0540A .0545 -.0035 .0580 310 ---- ---- .0610A .0610A .0620 -.0035 .0655 315 ---- ---- .0685A .0685A .0700 -.0040 .0740 320 ---- ---- .0775A .0775A .0795 -.0040 .0835 325 ---- .0940B .0870A .0870A .0895 -.0040 .0935 330 ---- .1055B .0970A .0970A .1010 -.0040 .1050 1 335 ---- .1180B .1085A .1085A .1130 -.0045 .1175 340 ---- .1315B .1210A .1210A .1265 -.0045 .1310 345 ---- .1460B .1350A .1350A .1410 -.0045 .1455 350 ---- .1620B .1495A .1495A .1565 -.0050 .1615 6 355 ---- .1795B .1680A .1680A .1735 -.0055 .1790 360 ---- .1980B .1850A .1850A .1910 -.0065 .1975 365 ---- .2180B .2035A .2035A .2105 -.0065 .2170 370 ---- .2390B .2230A .2230A .2305 -.0075 .2380 375 ---- .2620B .2435A .2435A .2520 -.0085 .2605 380 ---- .2860B .2660A .2660A .2750 -.0095 .2845 385 ---- .3110B .2890A .2890A .2995 -.0100 .3095 390 ---- .3380B .3140A .3140A .3250 -.0105 .3355 395 ---- .3660B .3400A .3400A .3515 -.0120 .3635 400 ---- .3955B .3675A .3675A .3800 -.0120 .3920 405 ---- .4260B .3960A .3960A .4095 -.0130 .4225 130 410 ---- .4550B .4255A .4550B .4405 -.0135 .4540 415 ---- .4880B .4565A .4880B .4730 -.0135 .4865 420 ---- .5220B .5010A .5220B .5065 -.0140 .5205 425 ---- .5575B .5345A .5575B .5410 -.0145 .5555 430 ---- .5935B .5685A .5930B .5765 -.0145 .5910 435 ---- .6310B .6040A .6310B .6130 -.0145 .6275 440 ---- .6690B .6400A .6690B .6500 -.0150 .6650 445 ---- .7080B .6770A .7080B .6885 -.0145 .7030 450 ---- .7480B .7150A .7480B .7270 -.0150 .7420 455 ---- .7880B .7535A .7880B .7670 -.0150 .7820 460 ---- ---- .7930A .7930A .8075 -.0150 .8225 465 ---- ---- .8330A .8330A .8485 -.0150 .8635 470 ---- .9135B .8735A .9135B .8900 -.0155 .9055 475 ---- ---- ---- ---- .9325 -.0155 .9480 480 ---- 1.0000B .9565A 1.0000B .9755 -.0155 .9910 485 ---- ---- ---- ---- 1.0185 -.0165 1.0350 490 ---- 1.0890B 1.0415A 1.0890B 1.0625 -.0165 1.0790 495 ---- ---- ---- ---- 1.1070 -.0165 1.1235 500 ---- 1.1795B 1.1290A 1.1795B 1.1520 -.0170 1.1690 505 ---- ---- ---- ---- 1.1970 -.0175 1.2145 510 ---- ---- ---- ---- 1.2430 -.0170 1.2600 515 ---- ---- ---- ---- 1.2890 -.0175 1.3065 520 ---- 1.3645B 1.3100A 1.3645B 1.3350 -.0180 1.3530 525 ---- ---- ---- ---- 1.3820 -.0180 1.4000 530 ---- 1.4590B 1.4030A 1.4590B 1.4290 -.0180 1.4470 535 ---- ---- ---- ---- 1.4760 -.0185 1.4945 540 ---- 1.5545B 1.4970A 1.5545B 1.5235 -.0185 1.5420 545 ---- ---- ---- ---- 1.5715 -.0185 1.5900 550 ---- 1.6510B 1.5925A 1.6510B 1.6195 -.0190 1.6385 555 ---- ---- ---- ---- 1.6680 -.0190 1.6870 560 ---- 1.7485B 1.6885A 1.7485B 1.7165 -.0190 1.7355 565 ---- ---- ---- ---- 1.7650 -.0195 1.7845 570 ---- 1.8465B 1.7855A 1.8465B 1.8140 -.0195 1.8335 575 ---- ---- ---- ---- 1.8630 -.0195 1.8825 600 ---- ---- ---- ---- 2.1105 -.0200 2.1305 625 ---- ---- ---- ---- 2.3605 -.0200 2.3805 650 ---- ---- ---- ---- 2.6105 -.0200 2.6305 675 ---- ---- ---- ---- 2.8605 -.0200 2.8805 700 ---- ---- ---- ---- 3.1105 -.0200 3.1305 725 ---- ---- ---- ---- 3.3605 -.0200 3.3805 750 ---- ---- ---- ---- 3.6105 -.0200 3.6305 775 ---- ---- ---- ---- 3.8605 -.0200 3.8805 800 ---- ---- ---- ---- 4.1105 -.0200 4.1305 825 ---- ---- ---- ---- 4.3605 -.0200 4.3805 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 ---- ---- ---- ---- .0030 +.0005 .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 ---- ---- ---- ---- .0155 -.0005 .0160 255 ---- ---- ---- ---- .0180 -.0005 .0185 260 ---- ---- ---- ---- .0205 -.0010 .0215 265 ---- ---- ---- ---- .0235 -.0010 .0245 270 ---- ---- ---- ---- .0270 -.0015 .0285 275 ---- ---- ---- ---- .0310 -.0015 .0325 280 ---- ---- ---- ---- .0350 -.0020 .0370 285 ---- ---- ---- ---- .0400 -.0020 .0420 290 ---- ---- ---- ---- .0450 -.0030 .0480 295 ---- ---- ---- ---- .0510 -.0030 .0540 300 ---- ---- ---- ---- .0575 -.0040 .0615 305 ---- ---- ---- ---- .0650 -.0040 .0690 310 ---- ---- ---- ---- .0730 -.0045 .0775 315 ---- ---- ---- ---- .0820 -.0050 .0870 320 ---- ---- ---- ---- .0920 -.0055 .0975 325 ---- ---- .1085A .1085A .1030 -.0060 .1090 330 ---- ---- .1205A .1205A .1150 -.0060 .1210 335 ---- ---- .1330A .1330A .1280 -.0065 .1345 340 ---- ---- .1470A .1470A .1420 -.0065 .1485 345 ---- ---- .1620A .1620A .1565 -.0075 .1640 1 350 ---- ---- .1780A .1780A .1730 -.0075 .1805 355 ---- ---- .1950A .1950A .1900 -.0080 .1980 360 ---- ---- .2130A .2130A .2080 -.0085 .2165 365 ---- ---- .2325A .2325A .2275 -.0090 .2365 370 ---- ---- .2535A .2535A .2485 -.0090 .2575 375 ---- ---- .2755A .2755A .2700 -.0100 .2800 380 ---- ---- .2980A .2980A .2935 -.0105 .3040 385 ---- ---- .3225A .3225A .3180 -.0110 .3290 390 ---- ---- .3480A .3480A .3435 -.0115 .3550 395 ---- ---- .3740A .3740A .3705 -.0125 .3830 400 ---- ---- .4015A .4015A .3990 -.0125 .4115 405 ---- ---- .4300A .4300A .4285 -.0130 .4415 410 ---- ---- .4600A .4600A .4590 -.0140 .4730 415 ---- ---- .4910A .4910A .4910 -.0140 .5050 420 ---- ---- .5230A .5230A .5240 -.0145 .5385 425 ---- ---- .5560A .5560A .5580 -.0150 .5730 430 ---- ---- .5900A .5900A .5930 -.0150 .6080 435 ---- ---- .6245A .6245A .6285 -.0155 .6440 440 ---- ---- .6605A .6605A .6655 -.0155 .6810 445 ---- .7195B .6970A .7195B .7030 -.0160 .7190 450 ---- .7590B .7340A .7590B .7415 -.0160 .7575 455 ---- .7990B .7720A .7990B .7810 -.0160 .7970 460 ---- .8395B .8110A .8395B .8205 -.0165 .8370 465 ---- .8780B .8500A .8500A .8615 -.0160 .8775 470 ---- .9230B .8900A .9230B .9025 -.0160 .9185 475 ---- ---- ---- ---- .9440 -.0165 .9605 480 ---- 1.0085B .9720A 1.0085B .9865 -.0165 1.0030 485 ---- ---- ---- ---- 1.0295 -.0165 1.0460 490 ---- 1.0960B 1.0560A 1.0960B 1.0725 -.0170 1.0895 495 ---- ---- ---- ---- 1.1165 -.0165 1.1330 500 ---- 1.1860B 1.1420A 1.1860B 1.1610 -.0165 1.1775 505 ---- ---- ---- ---- 1.2055 -.0170 1.2225 510 ---- ---- ---- ---- 1.2505 -.0170 1.2675 515 ---- ---- ---- ---- 1.2960 -.0170 1.3130 520 ---- 1.3690B 1.3200A 1.3690B 1.3420 -.0170 1.3590 525 ---- ---- ---- ---- 1.3880 -.0175 1.4055 530 ---- 1.4625B 1.4120A 1.4625B 1.4345 -.0175 1.4520 535 ---- ---- ---- ---- 1.4815 -.0175 1.4990 540 ---- 1.5575B 1.5050A 1.5575B 1.5285 -.0180 1.5465 545 ---- ---- ---- ---- 1.5760 -.0180 1.5940 550 ---- 1.6530B 1.5990A 1.6530B 1.6235 -.0185 1.6420 555 ---- ---- ---- ---- 1.6715 -.0185 1.6900 560 ---- 1.7495B 1.6945A 1.7495B 1.7195 -.0185 1.7380 565 ---- ---- ---- ---- 1.7680 -.0185 1.7865 570 ---- 1.8470B 1.7905A 1.8470B 1.8165 -.0190 1.8355 575 ---- ---- ---- ---- 1.8650 -.0190 1.8840 600 ---- ---- ---- ---- 2.1110 -.0200 2.1310 625 ---- ---- ---- ---- 2.3605 -.0200 2.3805 650 ---- ---- ---- ---- 2.6105 -.0200 2.6305 675 ---- ---- ---- ---- 2.8605 -.0200 2.8805 700 ---- ---- ---- ---- 3.1105 -.0200 3.1305 725 ---- ---- ---- ---- 3.3605 -.0200 3.3805 750 ---- ---- ---- ---- 3.6105 -.0200 3.6305 775 ---- ---- ---- ---- 3.8605 -.0200 3.8805 800 ---- ---- ---- ---- 4.1105 -.0200 4.1305 825 ---- ---- ---- ---- 4.3605 -.0200 4.3805 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.1105 -.0200 6.1305 1200 ---- ---- ---- ---- 8.1105 -.0200 8.1305 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1500 ---- ---- ---- ---- 11.1105 -.0200 11.1305 175 ---- ---- ---- ---- .0020 +.0010 .0010 200 ---- ---- ---- ---- .0050 +.0015 .0035 2000 ---- ---- ---- ---- 16.1105 -.0200 16.1305 220 ---- ---- ---- ---- .0090 +.0015 .0075 225 ---- ---- ---- ---- .0105 +.0015 .0090 230 ---- ---- ---- ---- .0120 +.0015 .0105 235 ---- ---- ---- ---- .0135 +.0010 .0125 240 ---- ---- ---- ---- .0155 +.0005 .0150 245 ---- ---- ---- ---- .0175 +.0005 .0170 250 ---- ---- ---- ---- .0200 UNCH .0200 255 ---- ---- ---- ---- .0225 -.0005 .0230 260 ---- ---- ---- ---- .0255 -.0010 .0265 265 ---- ---- ---- ---- .0290 -.0015 .0305 270 ---- ---- ---- ---- .0325 -.0020 .0345 275 ---- ---- ---- ---- .0370 -.0025 .0395 280 ---- ---- ---- ---- .0415 -.0035 .0450 285 ---- ---- ---- ---- .0470 -.0035 .0505 290 ---- ---- ---- ---- .0535 -.0035 .0570 295 ---- ---- ---- ---- .0605 -.0035 .0640 300 ---- ---- ---- ---- .0680 -.0040 .0720 305 ---- ---- ---- ---- .0765 -.0040 .0805 310 ---- ---- ---- ---- .0860 -.0040 .0900 315 ---- ---- ---- ---- .0960 -.0045 .1005 320 ---- ---- ---- ---- .1065 -.0050 .1115 325 ---- ---- ---- ---- .1185 -.0050 .1235 330 ---- ---- ---- ---- .1305 -.0060 .1365 335 ---- ---- ---- ---- .1440 -.0065 .1505 340 ---- ---- .1650A .1650A .1585 -.0070 .1655 345 ---- ---- .1805A .1805A .1735 -.0080 .1815 350 ---- ---- .1970A .1970A .1900 -.0085 .1985 355 ---- ---- .2150A .2150A .2075 -.0090 .2165 360 ---- ---- .2335A .2335A .2260 -.0100 .2360 365 ---- ---- .2535A .2535A .2460 -.0100 .2560 370 ---- ---- .2745A .2745A .2670 -.0105 .2775 4 375 ---- ---- .2970A .2970A .2895 -.0105 .3000 380 ---- ---- .3200A .3200A .3130 -.0110 .3240 385 ---- ---- .3445A .3445A .3375 -.0115 .3490 390 ---- ---- .3700A .3700A .3635 -.0115 .3750 395 ---- ---- .3965A .3965A .3905 -.0120 .4025 400 ---- ---- .4245A .4245A .4185 -.0120 .4305 405 ---- ---- .4535A .4535A .4480 -.0125 .4605 410 ---- ---- .4835A .4835A .4785 -.0125 .4910 415 ---- ---- .5145A .5145A .5100 -.0130 .5230 420 ---- ---- .5465A .5465A .5425 -.0135 .5560 425 ---- ---- .5790A .5790A .5760 -.0140 .5900 50 430 ---- ---- .6125A .6125A .6105 -.0145 .6250 435 ---- ---- .6470A .6470A .6460 -.0145 .6605 440 ---- ---- .6825A .6825A .6825 -.0145 .6970 445 ---- ---- .7185A .7185A .7195 -.0150 .7345 450 ---- ---- .7550A .7550A .7570 -.0155 .7725 455 ---- ---- .7925A .7925A .7960 -.0155 .8115 460 ---- ---- .8305A .8305A .8350 -.0160 .8510 465 ---- ---- .8695A .8695A .8750 -.0160 .8910 470 ---- .9320B .9085A .9320B .9155 -.0160 .9315 475 ---- ---- .9485A .9485A .9565 -.0165 .9730 480 ---- 1.0165B .9890A 1.0165B .9985 -.0165 1.0150 485 ---- ---- ---- ---- 1.0405 -.0165 1.0570 490 ---- 1.1035B 1.0720A 1.1035B 1.0835 -.0165 1.1000 495 ---- ---- ---- ---- 1.1270 -.0165 1.1435 500 ---- 1.1920B 1.1565A 1.1920B 1.1705 -.0165 1.1870 505 ---- ---- ---- ---- 1.2145 -.0170 1.2315 510 ---- ---- ---- ---- 1.2595 -.0165 1.2760 515 ---- ---- ---- ---- 1.3045 -.0165 1.3210 520 ---- 1.3740B 1.3315A 1.3740B 1.3495 -.0170 1.3665 525 ---- ---- ---- ---- 1.3955 -.0170 1.4125 530 ---- 1.4665B 1.4220A 1.4665B 1.4415 -.0170 1.4585 535 ---- ---- ---- ---- 1.4875 -.0175 1.5050 540 ---- 1.5605B 1.5140A 1.5605B 1.5345 -.0175 1.5520 545 ---- ---- ---- ---- 1.5810 -.0180 1.5990 550 ---- 1.6550B 1.6075A 1.6550B 1.6285 -.0180 1.6465 555 ---- ---- ---- ---- 1.6760 -.0180 1.6940 575 ---- ---- ---- ---- 1.8675 -.0190 1.8865 600 ---- 2.1360B 2.0875A 2.0875A 2.1120 -.0195 2.1315 625 ---- ---- ---- ---- 2.3605 -.0200 2.3805 650 ---- ---- ---- ---- 2.6105 -.0200 2.6305 675 ---- ---- ---- ---- 2.8605 -.0200 2.8805 700 ---- ---- ---- ---- 3.1105 -.0200 3.1305 725 ---- ---- ---- ---- 3.3605 -.0200 3.3805 750 ---- ---- ---- ---- 3.6105 -.0200 3.6305 775 ---- ---- ---- ---- 3.8605 -.0200 3.8805 800 ---- ---- ---- ---- 4.1105 -.0200 4.1305 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 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0150 -.0005 .0155 230 ---- ---- ---- ---- .0170 -.0010 .0180 235 ---- ---- ---- ---- .0195 -.0005 .0200 240 ---- ---- ---- ---- .0220 -.0010 .0230 245 ---- ---- ---- ---- .0250 -.0010 .0260 250 ---- ---- ---- ---- .0280 -.0010 .0290 255 ---- ---- ---- ---- .0315 -.0015 .0330 260 ---- ---- ---- ---- .0350 -.0015 .0365 265 ---- ---- ---- ---- .0395 -.0015 .0410 270 ---- ---- ---- ---- .0440 -.0015 .0455 275 ---- ---- ---- ---- .0490 -.0020 .0510 280 ---- ---- ---- ---- .0540 -.0025 .0565 285 ---- ---- ---- ---- .0600 -.0025 .0625 290 ---- ---- ---- ---- .0665 -.0030 .0695 295 ---- ---- ---- ---- .0740 -.0030 .0770 300 ---- ---- ---- ---- .0820 -.0030 .0850 305 ---- ---- ---- ---- .0905 -.0035 .0940 310 ---- ---- ---- ---- .1000 -.0035 .1035 315 ---- ---- ---- ---- .1100 -.0045 .1145 320 ---- ---- ---- ---- .1215 -.0045 .1260 325 ---- ---- ---- ---- .1335 -.0045 .1380 330 ---- ---- ---- ---- .1465 -.0050 .1515 335 ---- ---- ---- ---- .1605 -.0055 .1660 340 ---- ---- ---- ---- .1755 -.0060 .1815 345 ---- ---- ---- ---- .1915 -.0060 .1975 350 ---- ---- ---- ---- .2085 -.0065 .2150 355 ---- ---- ---- ---- .2265 -.0070 .2335 360 ---- ---- ---- ---- .2455 -.0070 .2525 365 ---- ---- ---- ---- .2655 -.0075 .2730 370 ---- ---- ---- ---- .2865 -.0085 .2950 375 ---- ---- ---- ---- .3090 -.0085 .3175 380 ---- ---- ---- ---- .3325 -.0090 .3415 385 ---- ---- ---- ---- .3570 -.0095 .3665 390 ---- ---- ---- ---- .3830 -.0100 .3930 395 ---- ---- ---- ---- .4100 -.0105 .4205 400 ---- ---- ---- ---- .4385 -.0105 .4490 405 ---- ---- ---- ---- .4680 -.0110 .4790 410 ---- ---- ---- ---- .4985 -.0115 .5100 415 ---- ---- ---- ---- .5300 -.0120 .5420 420 ---- ---- ---- ---- .5625 -.0125 .5750 425 ---- ---- ---- ---- .5960 -.0125 .6085 430 ---- ---- ---- ---- .6305 -.0130 .6435 435 ---- ---- ---- ---- .6655 -.0135 .6790 440 ---- ---- ---- ---- .7015 -.0135 .7150 445 ---- ---- ---- ---- .7380 -.0140 .7520 450 ---- ---- ---- ---- .7755 -.0145 .7900 455 ---- ---- ---- ---- .8135 -.0145 .8280 460 ---- ---- ---- ---- .8525 -.0145 .8670 465 ---- ---- ---- ---- .8915 -.0155 .9070 470 ---- ---- ---- ---- .9315 -.0155 .9470 475 ---- ---- ---- ---- .9720 -.0160 .9880 480 ---- ---- ---- ---- 1.0130 -.0165 1.0295 485 ---- ---- ---- ---- 1.0550 -.0160 1.0710 490 ---- ---- ---- ---- 1.0970 -.0165 1.1135 495 ---- ---- ---- ---- 1.1395 -.0170 1.1565 500 ---- ---- ---- ---- 1.1825 -.0170 1.1995 505 ---- ---- ---- ---- 1.2260 -.0175 1.2435 510 ---- ---- ---- ---- 1.2700 -.0175 1.2875 515 ---- ---- ---- ---- 1.3145 -.0175 1.3320 520 ---- ---- ---- ---- 1.3590 -.0180 1.3770 525 ---- ---- ---- ---- 1.4040 -.0180 1.4220 530 ---- ---- ---- ---- 1.4495 -.0185 1.4680 535 ---- ---- ---- ---- 1.4955 -.0180 1.5135 540 ---- ---- ---- ---- 1.5415 -.0185 1.5600 545 ---- ---- ---- ---- 1.5880 -.0185 1.6065 550 ---- ---- ---- ---- 1.6345 -.0190 1.6535 555 ---- ---- ---- ---- 1.6815 -.0190 1.7005 575 ---- ---- ---- ---- 1.8715 -.0195 1.8910 600 ---- ---- ---- ---- 2.1140 -.0200 2.1340 625 ---- ---- ---- ---- 2.3595 -.0200 2.3795 650 ---- ---- ---- ---- 2.6075 -.0205 2.6280 675 ---- ---- ---- ---- 2.8570 -.0210 2.8780 700 ---- ---- ---- ---- 3.1070 -.0210 3.1280 725 ---- ---- ---- ---- 3.3570 -.0210 3.3780 750 ---- ---- ---- ---- 3.6070 -.0210 3.6280 775 ---- ---- ---- ---- 3.8570 -.0210 3.8780 800 ---- ---- ---- ---- 4.1070 -.0210 4.1280 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0095 -.0005 .0100 225 ---- ---- ---- ---- .0185 -.0010 .0195 230 ---- ---- ---- ---- .0210 -.0010 .0220 235 ---- ---- ---- ---- .0240 -.0010 .0250 240 ---- ---- ---- ---- .0270 -.0010 .0280 245 ---- ---- ---- ---- .0300 -.0015 .0315 250 ---- ---- ---- ---- .0335 -.0015 .0350 255 ---- ---- ---- ---- .0375 -.0015 .0390 260 ---- ---- ---- ---- .0420 -.0015 .0435 265 ---- ---- ---- ---- .0465 -.0020 .0485 270 ---- ---- ---- ---- .0515 -.0020 .0535 275 ---- ---- ---- ---- .0570 -.0020 .0590 280 ---- ---- ---- ---- .0630 -.0020 .0650 285 ---- ---- ---- ---- .0690 -.0030 .0720 290 ---- ---- ---- ---- .0765 -.0025 .0790 295 ---- ---- ---- ---- .0840 -.0030 .0870 300 ---- ---- ---- ---- .0925 -.0030 .0955 305 ---- ---- ---- ---- .1015 -.0035 .1050 310 ---- ---- ---- ---- .1115 -.0040 .1155 315 ---- ---- ---- ---- .1225 -.0040 .1265 320 ---- ---- ---- ---- .1340 -.0045 .1385 325 ---- ---- ---- ---- .1465 -.0050 .1515 330 ---- ---- ---- ---- .1600 -.0055 .1655 335 ---- ---- ---- ---- .1745 -.0055 .1800 340 ---- ---- ---- ---- .1900 -.0060 .1960 345 ---- ---- ---- ---- .2065 -.0060 .2125 350 ---- ---- ---- ---- .2235 -.0065 .2300 355 ---- ---- ---- ---- .2420 -.0070 .2490 360 ---- ---- ---- ---- .2610 -.0075 .2685 365 ---- ---- ---- ---- .2815 -.0075 .2890 370 ---- ---- ---- ---- .3030 -.0080 .3110 375 ---- ---- ---- ---- .3255 -.0085 .3340 380 ---- ---- ---- ---- .3490 -.0090 .3580 385 ---- ---- ---- ---- .3735 -.0095 .3830 390 ---- ---- ---- ---- .3995 -.0100 .4095 4 395 ---- ---- ---- ---- .4270 -.0100 .4370 400 ---- ---- ---- ---- .4550 -.0105 .4655 405 ---- ---- ---- ---- .4845 -.0110 .4955 410 ---- ---- ---- ---- .5150 -.0115 .5265 415 ---- ---- ---- ---- .5465 -.0115 .5580 420 ---- ---- ---- ---- .5790 -.0120 .5910 425 ---- ---- ---- ---- .6120 -.0125 .6245 430 ---- ---- ---- ---- .6465 -.0125 .6590 435 ---- ---- ---- ---- .6810 -.0135 .6945 440 ---- ---- ---- ---- .7170 -.0135 .7305 445 ---- ---- ---- ---- .7530 -.0140 .7670 450 ---- ---- ---- ---- .7905 -.0140 .8045 455 ---- ---- ---- ---- .8280 -.0145 .8425 460 ---- ---- ---- ---- .8665 -.0145 .8810 465 ---- ---- ---- ---- .9055 -.0150 .9205 470 ---- ---- ---- ---- .9450 -.0155 .9605 475 ---- ---- ---- ---- .9850 -.0155 1.0005 480 ---- ---- ---- ---- 1.0260 -.0155 1.0415 485 ---- ---- ---- ---- 1.0670 -.0160 1.0830 490 ---- ---- ---- ---- 1.1090 -.0160 1.1250 495 ---- ---- ---- ---- 1.1510 -.0165 1.1675 500 ---- ---- ---- ---- 1.1935 -.0170 1.2105 505 ---- ---- ---- ---- 1.2370 -.0165 1.2535 510 ---- ---- ---- ---- 1.2805 -.0170 1.2975 515 ---- ---- ---- ---- 1.3240 -.0175 1.3415 520 ---- ---- ---- ---- 1.3685 -.0175 1.3860 525 ---- ---- ---- ---- 1.4130 -.0180 1.4310 550 ---- ---- ---- ---- 1.6415 -.0185 1.6600 575 ---- ---- ---- ---- 1.8770 -.0190 1.8960 600 ---- ---- ---- ---- 2.1175 -.0200 2.1375 625 ---- ---- ---- ---- 2.3620 -.0200 2.3820 650 ---- ---- ---- ---- 2.6085 -.0205 2.6290 675 ---- ---- ---- ---- 2.8570 -.0210 2.8780 700 ---- ---- ---- ---- 3.1070 -.0210 3.1280 725 ---- ---- ---- ---- 3.3570 -.0210 3.3780 750 ---- ---- ---- ---- 3.6070 -.0210 3.6280 775 ---- ---- ---- ---- 3.8570 -.0210 3.8780 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 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0230 -.0010 .0240 230 ---- ---- ---- ---- .0260 -.0010 .0270 235 ---- ---- ---- ---- .0290 -.0010 .0300 240 ---- ---- ---- ---- .0325 -.0010 .0335 245 ---- ---- ---- ---- .0360 -.0015 .0375 250 ---- ---- ---- ---- .0400 -.0015 .0415 255 ---- ---- ---- ---- .0445 -.0015 .0460 260 ---- ---- ---- ---- .0490 -.0020 .0510 265 ---- ---- ---- ---- .0540 -.0020 .0560 270 ---- ---- ---- ---- .0595 -.0025 .0620 275 ---- ---- ---- ---- .0655 -.0025 .0680 280 ---- ---- ---- ---- .0720 -.0025 .0745 285 ---- ---- ---- ---- .0790 -.0025 .0815 290 ---- ---- ---- ---- .0865 -.0030 .0895 295 ---- ---- ---- ---- .0945 -.0030 .0975 300 ---- ---- ---- ---- .1035 -.0035 .1070 305 ---- ---- ---- ---- .1130 -.0040 .1170 310 ---- ---- ---- ---- .1235 -.0040 .1275 315 ---- ---- ---- ---- .1350 -.0040 .1390 320 ---- ---- ---- ---- .1470 -.0045 .1515 325 ---- ---- ---- ---- .1600 -.0050 .1650 330 ---- ---- ---- ---- .1740 -.0055 .1795 335 ---- ---- ---- ---- .1890 -.0055 .1945 340 ---- ---- ---- ---- .2045 -.0060 .2105 345 ---- ---- ---- ---- .2215 -.0060 .2275 350 ---- ---- ---- ---- .2390 -.0065 .2455 355 ---- ---- ---- ---- .2575 -.0070 .2645 360 ---- ---- ---- ---- .2770 -.0075 .2845 365 ---- ---- ---- ---- .2975 -.0080 .3055 370 ---- ---- ---- ---- .3190 -.0085 .3275 375 ---- ---- ---- ---- .3420 -.0085 .3505 380 ---- ---- ---- ---- .3655 -.0090 .3745 385 ---- ---- ---- ---- .3905 -.0090 .3995 390 ---- ---- ---- ---- .4165 -.0095 .4260 395 ---- ---- ---- ---- .4435 -.0100 .4535 400 ---- ---- ---- ---- .4720 -.0105 .4825 405 ---- ---- ---- ---- .5010 -.0110 .5120 410 ---- ---- ---- ---- .5315 -.0110 .5425 415 ---- ---- ---- ---- .5630 -.0115 .5745 420 ---- ---- ---- ---- .5950 -.0120 .6070 425 ---- ---- ---- ---- .6285 -.0120 .6405 430 ---- ---- ---- ---- .6625 -.0125 .6750 435 ---- ---- ---- ---- .6970 -.0130 .7100 440 ---- ---- ---- ---- .7325 -.0130 .7455 445 ---- ---- ---- ---- .7685 -.0135 .7820 450 ---- ---- ---- ---- .8055 -.0135 .8190 455 ---- ---- ---- ---- .8425 -.0145 .8570 460 ---- ---- ---- ---- .8810 -.0140 .8950 465 ---- ---- ---- ---- .9195 -.0145 .9340 470 ---- ---- ---- ---- .9585 -.0150 .9735 475 ---- ---- ---- ---- .9985 -.0150 1.0135 480 ---- ---- ---- ---- 1.0390 -.0150 1.0540 485 ---- ---- ---- ---- 1.0795 -.0160 1.0955 490 ---- ---- ---- ---- 1.1210 -.0160 1.1370 495 ---- ---- ---- ---- 1.1630 -.0160 1.1790 500 ---- ---- ---- ---- 1.2050 -.0165 1.2215 505 ---- ---- ---- ---- 1.2480 -.0165 1.2645 510 ---- ---- ---- ---- 1.2910 -.0165 1.3075 515 ---- ---- ---- ---- 1.3345 -.0170 1.3515 520 ---- ---- ---- ---- 1.3785 -.0170 1.3955 525 ---- ---- ---- ---- 1.4225 -.0175 1.4400 550 ---- ---- ---- ---- 1.6490 -.0180 1.6670 575 ---- ---- ---- ---- 1.8830 -.0185 1.9015 600 ---- ---- ---- ---- 2.1220 -.0195 2.1415 625 ---- ---- ---- ---- 2.3645 -.0200 2.3845 650 ---- ---- ---- ---- 2.6100 -.0205 2.6305 675 ---- ---- ---- ---- 2.8575 -.0205 2.8780 700 ---- ---- ---- ---- 3.1065 -.0210 3.1275 725 ---- ---- ---- ---- 3.3565 -.0210 3.3775 750 ---- ---- ---- ---- 3.6065 -.0210 3.6275 775 ---- ---- ---- ---- 3.8565 -.0210 3.8775 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 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0150 -.0005 .0155 225 ---- ---- ---- ---- .0270 -.0010 .0280 230 ---- ---- ---- ---- .0300 -.0015 .0315 235 ---- ---- ---- ---- .0335 -.0015 .0350 240 ---- ---- ---- ---- .0375 -.0015 .0390 245 ---- ---- ---- ---- .0415 -.0015 .0430 250 ---- ---- ---- ---- .0460 -.0015 .0475 255 ---- ---- ---- ---- .0505 -.0015 .0520 260 ---- ---- ---- ---- .0555 -.0020 .0575 265 ---- ---- ---- ---- .0610 -.0020 .0630 270 ---- ---- ---- ---- .0665 -.0025 .0690 275 ---- ---- ---- ---- .0730 -.0025 .0755 280 ---- ---- ---- ---- .0795 -.0030 .0825 285 ---- ---- ---- ---- .0870 -.0030 .0900 290 ---- ---- ---- ---- .0950 -.0030 .0980 295 ---- ---- ---- ---- .1035 -.0035 .1070 300 ---- ---- ---- ---- .1125 -.0040 .1165 305 ---- ---- ---- ---- .1225 -.0040 .1265 310 ---- ---- ---- ---- .1335 -.0040 .1375 315 ---- ---- ---- ---- .1455 -.0040 .1495 320 ---- ---- ---- ---- .1580 -.0045 .1625 325 ---- ---- ---- ---- .1710 -.0050 .1760 330 ---- ---- ---- ---- .1855 -.0055 .1910 335 ---- ---- ---- ---- .2005 -.0060 .2065 340 ---- ---- ---- ---- .2170 -.0055 .2225 345 ---- ---- ---- ---- .2335 -.0065 .2400 350 ---- ---- ---- ---- .2515 -.0070 .2585 355 ---- ---- ---- ---- .2705 -.0070 .2775 360 ---- ---- ---- ---- .2900 -.0075 .2975 365 ---- ---- ---- ---- .3110 -.0075 .3185 370 ---- ---- ---- ---- .3325 -.0080 .3405 375 ---- ---- ---- ---- .3555 -.0085 .3640 380 ---- ---- ---- ---- .3790 -.0090 .3880 385 ---- ---- ---- ---- .4040 -.0095 .4135 390 ---- ---- ---- ---- .4300 -.0095 .4395 395 ---- ---- ---- ---- .4575 -.0100 .4675 400 ---- ---- ---- ---- .4855 -.0105 .4960 405 ---- ---- ---- ---- .5150 -.0105 .5255 410 ---- ---- ---- ---- .5455 -.0110 .5565 415 ---- ---- ---- ---- .5765 -.0115 .5880 420 ---- ---- ---- ---- .6085 -.0120 .6205 425 ---- ---- ---- ---- .6420 -.0120 .6540 430 ---- ---- ---- ---- .6755 -.0125 .6880 435 ---- ---- ---- ---- .7100 -.0125 .7225 440 ---- ---- ---- ---- .7455 -.0130 .7585 445 ---- ---- ---- ---- .7815 -.0130 .7945 450 ---- ---- ---- ---- .8180 -.0135 .8315 455 ---- ---- ---- ---- .8550 -.0140 .8690 460 ---- ---- ---- ---- .8930 -.0140 .9070 465 ---- ---- ---- ---- .9315 -.0140 .9455 470 ---- ---- ---- ---- .9705 -.0145 .9850 475 ---- ---- ---- ---- 1.0100 -.0145 1.0245 480 ---- ---- ---- ---- 1.0500 -.0150 1.0650 485 ---- ---- ---- ---- 1.0905 -.0155 1.1060 490 ---- ---- ---- ---- 1.1315 -.0155 1.1470 495 ---- ---- ---- ---- 1.1730 -.0160 1.1890 500 ---- ---- ---- ---- 1.2150 -.0160 1.2310 505 ---- ---- ---- ---- 1.2575 -.0160 1.2735 510 ---- ---- ---- ---- 1.3000 -.0165 1.3165 515 ---- ---- ---- ---- 1.3435 -.0165 1.3600 520 ---- ---- ---- ---- 1.3870 -.0170 1.4040 525 ---- ---- ---- ---- 1.4310 -.0170 1.4480 550 ---- ---- ---- ---- 1.6560 -.0180 1.6740 575 ---- ---- ---- ---- 1.8885 -.0185 1.9070 600 ---- ---- ---- ---- 2.1265 -.0190 2.1455 625 ---- ---- ---- ---- 2.3680 -.0195 2.3875 650 ---- ---- ---- ---- 2.6125 -.0200 2.6325 675 ---- ---- ---- ---- 2.8590 -.0205 2.8795 700 ---- ---- ---- ---- 3.1070 -.0210 3.1280 725 ---- ---- ---- ---- 3.3565 -.0210 3.3775 750 ---- ---- ---- ---- 3.6065 -.0210 3.6275 775 ---- ---- ---- ---- 3.8565 -.0210 3.8775 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0175 -.0010 .0185 225 ---- ---- ---- ---- .0315 -.0010 .0325 230 ---- ---- ---- ---- .0350 -.0010 .0360 235 ---- ---- ---- ---- .0385 -.0015 .0400 240 ---- ---- ---- ---- .0430 -.0015 .0445 245 ---- ---- ---- ---- .0470 -.0020 .0490 250 ---- ---- ---- ---- .0520 -.0015 .0535 255 ---- ---- ---- ---- .0570 -.0020 .0590 260 ---- ---- ---- ---- .0620 -.0025 .0645 265 ---- ---- ---- ---- .0680 -.0025 .0705 270 ---- ---- ---- ---- .0740 -.0025 .0765 275 ---- ---- ---- ---- .0805 -.0030 .0835 280 ---- ---- ---- ---- .0880 -.0030 .0910 285 ---- ---- ---- ---- .0955 -.0030 .0985 290 ---- ---- ---- ---- .1035 -.0035 .1070 295 ---- ---- ---- ---- .1125 -.0040 .1165 300 ---- ---- ---- ---- .1225 -.0035 .1260 305 ---- ---- ---- ---- .1325 -.0045 .1370 310 ---- ---- ---- ---- .1440 -.0045 .1485 315 ---- ---- ---- ---- .1560 -.0045 .1605 320 ---- ---- ---- ---- .1690 -.0050 .1740 325 ---- ---- ---- ---- .1825 -.0055 .1880 330 ---- ---- ---- ---- .1970 -.0060 .2030 335 ---- ---- ---- ---- .2125 -.0060 .2185 340 ---- ---- ---- ---- .2290 -.0065 .2355 345 ---- ---- ---- ---- .2460 -.0070 .2530 350 ---- ---- ---- ---- .2645 -.0070 .2715 355 ---- ---- ---- ---- .2835 -.0070 .2905 360 ---- ---- ---- ---- .3030 -.0080 .3110 365 ---- ---- ---- ---- .3240 -.0085 .3325 370 ---- ---- ---- ---- .3460 -.0085 .3545 375 ---- ---- ---- ---- .3690 -.0085 .3775 380 ---- ---- ---- ---- .3925 -.0095 .4020 385 ---- ---- ---- ---- .4175 -.0100 .4275 390 ---- ---- ---- ---- .4435 -.0105 .4540 395 ---- ---- ---- ---- .4710 -.0105 .4815 400 ---- ---- ---- ---- .4990 -.0110 .5100 405 ---- ---- ---- ---- .5285 -.0110 .5395 410 ---- ---- ---- ---- .5585 -.0120 .5705 415 ---- ---- ---- ---- .5900 -.0120 .6020 420 ---- ---- ---- ---- .6220 -.0125 .6345 425 ---- ---- ---- ---- .6550 -.0125 .6675 430 ---- ---- ---- ---- .6885 -.0130 .7015 435 ---- ---- ---- ---- .7230 -.0130 .7360 440 ---- ---- ---- ---- .7580 -.0135 .7715 445 ---- ---- ---- ---- .7935 -.0140 .8075 450 ---- ---- ---- ---- .8300 -.0145 .8445 455 ---- ---- ---- ---- .8670 -.0145 .8815 460 ---- ---- ---- ---- .9045 -.0150 .9195 465 ---- ---- ---- ---- .9430 -.0150 .9580 470 ---- ---- ---- ---- .9815 -.0155 .9970 475 ---- ---- ---- ---- 1.0210 -.0155 1.0365 480 ---- ---- ---- ---- 1.0605 -.0160 1.0765 485 ---- ---- ---- ---- 1.1010 -.0160 1.1170 490 ---- ---- ---- ---- 1.1415 -.0165 1.1580 495 ---- ---- ---- ---- 1.1825 -.0170 1.1995 500 ---- ---- ---- ---- 1.2245 -.0170 1.2415 505 ---- ---- ---- ---- 1.2665 -.0170 1.2835 510 ---- ---- ---- ---- 1.3090 -.0175 1.3265 515 ---- ---- ---- ---- 1.3520 -.0175 1.3695 520 ---- ---- ---- ---- 1.3950 -.0180 1.4130 525 ---- ---- ---- ---- 1.4390 -.0180 1.4570 550 ---- ---- ---- ---- 1.6625 -.0190 1.6815 575 ---- ---- ---- ---- 1.8935 -.0195 1.9130 600 ---- ---- ---- ---- 2.1305 -.0200 2.1505 625 ---- ---- ---- ---- 2.3710 -.0205 2.3915 650 ---- ---- ---- ---- 2.6145 -.0210 2.6355 675 ---- ---- ---- ---- 2.8600 -.0215 2.8815 700 ---- ---- ---- ---- 3.1070 -.0220 3.1290 725 ---- ---- ---- ---- 3.3555 -.0220 3.3775 750 ---- ---- ---- ---- 3.6050 -.0225 3.6275 775 ---- ---- ---- ---- 3.8550 -.0225 3.8775 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0110 -.0005 .0115 200 ---- ---- ---- ---- .0210 -.0010 .0220 225 ---- ---- ---- ---- .0365 -.0015 .0380 230 ---- ---- ---- ---- .0405 -.0015 .0420 235 ---- ---- ---- ---- .0445 -.0015 .0460 240 ---- ---- ---- ---- .0490 -.0015 .0505 245 ---- ---- ---- ---- .0535 -.0020 .0555 250 ---- ---- ---- ---- .0585 -.0020 .0605 255 ---- ---- ---- ---- .0640 -.0020 .0660 260 ---- ---- ---- ---- .0700 -.0020 .0720 265 ---- ---- ---- ---- .0760 -.0025 .0785 270 ---- ---- ---- ---- .0825 -.0025 .0850 275 ---- ---- ---- ---- .0895 -.0030 .0925 280 ---- ---- ---- ---- .0970 -.0030 .1000 285 ---- ---- ---- ---- .1050 -.0035 .1085 290 ---- ---- ---- ---- .1135 -.0035 .1170 295 ---- ---- ---- ---- .1230 -.0035 .1265 300 ---- ---- ---- ---- .1330 -.0040 .1370 305 ---- ---- ---- ---- .1435 -.0045 .1480 310 ---- ---- ---- ---- .1555 -.0045 .1600 315 ---- ---- ---- ---- .1675 -.0050 .1725 320 ---- ---- ---- ---- .1810 -.0050 .1860 325 ---- ---- ---- ---- .1950 -.0055 .2005 330 ---- ---- ---- ---- .2100 -.0055 .2155 335 ---- ---- ---- ---- .2255 -.0065 .2320 340 ---- ---- ---- ---- .2425 -.0065 .2490 345 ---- ---- ---- ---- .2600 -.0065 .2665 350 ---- ---- ---- ---- .2780 -.0075 .2855 355 ---- ---- ---- ---- .2975 -.0075 .3050 360 ---- ---- ---- ---- .3175 -.0080 .3255 365 ---- ---- ---- ---- .3385 -.0085 .3470 370 ---- ---- ---- ---- .3605 -.0085 .3690 375 ---- ---- ---- ---- .3835 -.0090 .3925 380 ---- ---- ---- ---- .4075 -.0095 .4170 385 ---- ---- ---- ---- .4325 -.0100 .4425 390 ---- ---- ---- ---- .4590 -.0100 .4690 395 ---- ---- ---- ---- .4860 -.0105 .4965 400 ---- ---- ---- ---- .5140 -.0110 .5250 405 ---- ---- ---- ---- .5435 -.0110 .5545 410 ---- ---- ---- ---- .5735 -.0115 .5850 415 ---- ---- ---- ---- .6050 -.0115 .6165 420 ---- ---- ---- ---- .6370 -.0120 .6490 425 ---- ---- ---- ---- .6695 -.0125 .6820 430 ---- ---- ---- ---- .7030 -.0130 .7160 435 ---- ---- ---- ---- .7375 -.0130 .7505 440 ---- ---- ---- ---- .7725 -.0130 .7855 445 ---- ---- ---- ---- .8080 -.0135 .8215 450 ---- ---- ---- ---- .8440 -.0140 .8580 455 ---- ---- ---- ---- .8810 -.0140 .8950 460 ---- ---- ---- ---- .9180 -.0150 .9330 465 ---- ---- ---- ---- .9560 -.0150 .9710 470 ---- ---- ---- ---- .9945 -.0150 1.0095 475 ---- ---- ---- ---- 1.0335 -.0155 1.0490 480 ---- ---- ---- ---- 1.0730 -.0155 1.0885 485 ---- ---- ---- ---- 1.1130 -.0160 1.1290 490 ---- ---- ---- ---- 1.1535 -.0160 1.1695 495 ---- ---- ---- ---- 1.1945 -.0165 1.2110 500 ---- ---- ---- ---- 1.2360 -.0165 1.2525 505 ---- ---- ---- ---- 1.2775 -.0170 1.2945 510 ---- ---- ---- ---- 1.3200 -.0170 1.3370 515 ---- ---- ---- ---- 1.3625 -.0170 1.3795 520 ---- ---- ---- ---- 1.4055 -.0175 1.4230 525 ---- ---- ---- ---- 1.4490 -.0175 1.4665 550 ---- ---- ---- ---- 1.6710 -.0185 1.6895 575 ---- ---- ---- ---- 1.9010 -.0190 1.9200 600 ---- ---- ---- ---- 2.1365 -.0195 2.1560 625 ---- ---- ---- ---- 2.3760 -.0205 2.3965 650 ---- ---- ---- ---- 2.6185 -.0205 2.6390 675 ---- ---- ---- ---- 2.8630 -.0210 2.8840 700 ---- ---- ---- ---- 3.1090 -.0215 3.1305 725 ---- ---- ---- ---- 3.3565 -.0220 3.3785 750 ---- ---- ---- ---- 3.6055 -.0220 3.6275 775 ---- ---- ---- ---- 3.8550 -.0225 3.8775 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 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0170 -.0005 .0175 225 ---- ---- ---- ---- .0325 -.0015 .0340 250 ---- ---- ---- ---- .0575 -.0020 .0595 260 ---- ---- ---- ---- .0700 -.0030 .0730 265 ---- ---- ---- ---- .0775 -.0025 .0800 270 ---- ---- ---- ---- .0850 -.0030 .0880 275 ---- ---- ---- ---- .0930 -.0035 .0965 280 ---- ---- ---- ---- .1020 -.0035 .1055 285 ---- ---- ---- ---- .1110 -.0040 .1150 290 ---- ---- ---- ---- .1205 -.0045 .1250 295 ---- ---- ---- ---- .1310 -.0045 .1355 300 ---- ---- ---- ---- .1420 -.0050 .1470 305 ---- ---- ---- ---- .1535 -.0050 .1585 310 ---- ---- ---- ---- .1660 -.0050 .1710 315 ---- ---- ---- ---- .1785 -.0060 .1845 320 ---- ---- ---- ---- .1920 -.0065 .1985 325 ---- ---- ---- ---- .2065 -.0065 .2130 330 ---- ---- ---- ---- .2215 -.0070 .2285 335 ---- ---- ---- ---- .2375 -.0070 .2445 340 ---- ---- ---- ---- .2540 -.0075 .2615 345 ---- ---- ---- ---- .2715 -.0080 .2795 350 ---- ---- ---- ---- .2900 -.0080 .2980 355 ---- ---- ---- ---- .3090 -.0090 .3180 360 ---- ---- ---- ---- .3295 -.0090 .3385 365 ---- ---- ---- ---- .3505 -.0095 .3600 370 ---- ---- ---- ---- .3725 -.0100 .3825 375 ---- ---- ---- ---- .3960 -.0100 .4060 380 ---- ---- ---- ---- .4200 -.0105 .4305 385 ---- ---- ---- ---- .4450 -.0115 .4565 390 ---- ---- ---- ---- .4715 -.0115 .4830 395 ---- ---- ---- ---- .4985 -.0120 .5105 400 ---- ---- ---- ---- .5270 -.0120 .5390 405 ---- ---- ---- ---- .5560 -.0130 .5690 410 ---- ---- ---- ---- .5860 -.0135 .5995 415 ---- ---- ---- ---- .6175 -.0135 .6310 420 ---- ---- ---- ---- .6490 -.0145 .6635 425 ---- ---- ---- ---- .6820 -.0145 .6965 430 ---- ---- ---- ---- .7155 -.0145 .7300 435 ---- ---- ---- ---- .7495 -.0150 .7645 440 ---- ---- ---- ---- .7845 -.0155 .8000 445 ---- ---- ---- ---- .8195 -.0160 .8355 450 ---- ---- ---- ---- .8560 -.0160 .8720 455 ---- ---- ---- ---- .8925 -.0165 .9090 460 ---- ---- ---- ---- .9295 -.0170 .9465 465 ---- ---- ---- ---- .9675 -.0170 .9845 470 ---- ---- ---- ---- 1.0055 -.0175 1.0230 475 ---- ---- ---- ---- 1.0445 -.0175 1.0620 480 ---- ---- ---- ---- 1.0835 -.0180 1.1015 485 ---- ---- ---- ---- 1.1235 -.0185 1.1420 490 ---- ---- ---- ---- 1.1635 -.0190 1.1825 495 ---- ---- ---- ---- 1.2045 -.0190 1.2235 500 ---- ---- ---- ---- 1.2455 -.0190 1.2645 505 ---- ---- ---- ---- 1.2870 -.0195 1.3065 510 ---- ---- ---- ---- 1.3290 -.0195 1.3485 515 ---- ---- ---- ---- 1.3715 -.0200 1.3915 520 ---- ---- ---- ---- 1.4140 -.0205 1.4345 525 ---- ---- ---- ---- 1.4575 -.0200 1.4775 550 ---- ---- ---- ---- 1.6785 -.0215 1.7000 575 ---- ---- ---- ---- 1.9070 -.0225 1.9295 600 ---- ---- ---- ---- 2.1415 -.0230 2.1645 625 ---- ---- ---- ---- 2.3805 -.0235 2.4040 650 ---- ---- ---- ---- 2.6220 -.0240 2.6460 675 ---- ---- ---- ---- 2.8655 -.0250 2.8905 700 ---- ---- ---- ---- 3.1110 -.0255 3.1365 725 ---- ---- ---- ---- 3.3580 -.0255 3.3835 750 ---- ---- ---- ---- 3.6060 -.0260 3.6320 775 ---- ---- ---- ---- 3.8550 -.0260 3.8810 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0200 -.0005 .0205 225 ---- ---- ---- ---- .0375 -.0015 .0390 250 ---- ---- ---- ---- .0640 -.0020 .0660 275 ---- ---- ---- ---- .1015 -.0035 .1050 280 ---- ---- ---- ---- .1105 -.0040 .1145 285 ---- ---- ---- ---- .1200 -.0040 .1240 290 ---- ---- ---- ---- .1305 -.0040 .1345 295 ---- ---- ---- ---- .1410 -.0045 .1455 300 ---- ---- ---- ---- .1525 -.0045 .1570 305 ---- ---- ---- ---- .1640 -.0055 .1695 310 ---- ---- ---- ---- .1770 -.0055 .1825 315 ---- ---- ---- ---- .1900 -.0060 .1960 320 ---- ---- ---- ---- .2040 -.0060 .2100 325 ---- ---- ---- ---- .2185 -.0065 .2250 330 ---- ---- ---- ---- .2335 -.0070 .2405 335 ---- ---- ---- ---- .2495 -.0075 .2570 340 ---- ---- ---- ---- .2665 -.0075 .2740 345 ---- ---- ---- ---- .2845 -.0080 .2925 350 ---- ---- ---- ---- .3030 -.0080 .3110 355 ---- ---- ---- ---- .3225 -.0085 .3310 360 ---- ---- ---- ---- .3425 -.0095 .3520 365 ---- ---- ---- ---- .3640 -.0095 .3735 370 ---- ---- ---- ---- .3865 -.0095 .3960 375 ---- ---- ---- ---- .4095 -.0105 .4200 380 ---- ---- ---- ---- .4340 -.0105 .4445 385 ---- ---- ---- ---- .4590 -.0110 .4700 390 ---- ---- ---- ---- .4855 -.0115 .4970 395 ---- ---- ---- ---- .5125 -.0120 .5245 400 ---- ---- ---- ---- .5410 -.0120 .5530 405 ---- ---- ---- ---- .5700 -.0130 .5830 410 ---- ---- ---- ---- .6005 -.0130 .6135 415 ---- ---- ---- ---- .6315 -.0135 .6450 420 ---- ---- ---- ---- .6630 -.0140 .6770 425 ---- ---- ---- ---- .6960 -.0140 .7100 430 ---- ---- ---- ---- .7290 -.0150 .7440 435 ---- ---- ---- ---- .7630 -.0150 .7780 440 ---- ---- ---- ---- .7980 -.0150 .8130 445 ---- ---- ---- ---- .8330 -.0160 .8490 450 ---- ---- ---- ---- .8690 -.0160 .8850 455 ---- ---- ---- ---- .9055 -.0160 .9215 460 ---- ---- ---- ---- .9425 -.0165 .9590 465 ---- ---- ---- ---- .9800 -.0170 .9970 470 ---- ---- ---- ---- 1.0180 -.0175 1.0355 475 ---- ---- ---- ---- 1.0565 -.0175 1.0740 480 ---- ---- ---- ---- 1.0960 -.0175 1.1135 485 ---- ---- ---- ---- 1.1355 -.0180 1.1535 490 ---- ---- ---- ---- 1.1755 -.0180 1.1935 495 ---- ---- ---- ---- 1.2160 -.0185 1.2345 500 ---- ---- ---- ---- 1.2570 -.0185 1.2755 505 ---- ---- ---- ---- 1.2980 -.0190 1.3170 510 ---- ---- ---- ---- 1.3400 -.0190 1.3590 515 ---- ---- ---- ---- 1.3820 -.0195 1.4015 520 ---- ---- ---- ---- 1.4245 -.0200 1.4445 525 ---- ---- ---- ---- 1.4675 -.0200 1.4875 550 ---- ---- ---- ---- 1.6870 -.0210 1.7080 575 ---- ---- ---- ---- 1.9150 -.0215 1.9365 600 ---- ---- ---- ---- 2.1485 -.0225 2.1710 625 ---- ---- ---- ---- 2.3860 -.0235 2.4095 650 ---- ---- ---- ---- 2.6270 -.0240 2.6510 675 ---- ---- ---- ---- 2.8700 -.0240 2.8940 700 ---- ---- ---- ---- 3.1145 -.0250 3.1395 725 ---- ---- ---- ---- 3.3605 -.0255 3.3860 750 ---- ---- ---- ---- 3.6080 -.0255 3.6335 775 ---- ---- ---- ---- 3.8560 -.0260 3.8820 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0110 -.0005 .0115 200 ---- ---- ---- ---- .0225 -.0010 .0235 225 ---- ---- ---- ---- .0415 -.0015 .0430 250 ---- ---- ---- ---- .0695 -.0025 .0720 275 ---- ---- ---- ---- .1085 -.0035 .1120 285 ---- ---- ---- ---- .1280 -.0040 .1320 290 ---- ---- ---- ---- .1385 -.0040 .1425 295 ---- ---- ---- ---- .1495 -.0045 .1540 300 ---- ---- ---- ---- .1610 -.0050 .1660 305 ---- ---- ---- ---- .1730 -.0055 .1785 310 ---- ---- ---- ---- .1860 -.0055 .1915 315 ---- ---- ---- ---- .1995 -.0055 .2050 320 ---- ---- ---- ---- .2135 -.0060 .2195 325 ---- ---- ---- ---- .2280 -.0065 .2345 330 ---- ---- ---- ---- .2435 -.0070 .2505 335 ---- ---- ---- ---- .2600 -.0070 .2670 340 ---- ---- ---- ---- .2770 -.0075 .2845 345 ---- ---- ---- ---- .2950 -.0080 .3030 350 ---- ---- ---- ---- .3135 -.0085 .3220 355 ---- ---- ---- ---- .3335 -.0085 .3420 360 ---- ---- ---- ---- .3540 -.0090 .3630 365 ---- ---- ---- ---- .3750 -.0095 .3845 370 ---- ---- ---- ---- .3975 -.0100 .4075 375 ---- ---- ---- ---- .4210 -.0100 .4310 380 ---- ---- ---- ---- .4450 -.0110 .4560 385 ---- ---- ---- ---- .4705 -.0110 .4815 390 ---- ---- ---- ---- .4970 -.0115 .5085 395 ---- ---- ---- ---- .5240 -.0120 .5360 400 ---- ---- ---- ---- .5525 -.0120 .5645 405 ---- ---- ---- ---- .5815 -.0125 .5940 410 ---- ---- ---- ---- .6120 -.0130 .6250 415 ---- ---- ---- ---- .6430 -.0130 .6560 420 ---- ---- ---- ---- .6745 -.0140 .6885 425 ---- ---- ---- ---- .7075 -.0140 .7215 430 ---- ---- ---- ---- .7405 -.0145 .7550 435 ---- ---- ---- ---- .7745 -.0150 .7895 440 ---- ---- ---- ---- .8090 -.0150 .8240 445 ---- ---- ---- ---- .8445 -.0150 .8595 450 ---- ---- ---- ---- .8800 -.0155 .8955 455 ---- ---- ---- ---- .9165 -.0160 .9325 460 ---- ---- ---- ---- .9530 -.0165 .9695 465 ---- ---- ---- ---- .9905 -.0170 1.0075 470 ---- ---- ---- ---- 1.0285 -.0170 1.0455 475 ---- ---- ---- ---- 1.0670 -.0170 1.0840 480 ---- ---- ---- ---- 1.1060 -.0175 1.1235 485 ---- ---- ---- ---- 1.1455 -.0175 1.1630 490 ---- ---- ---- ---- 1.1850 -.0180 1.2030 495 ---- ---- ---- ---- 1.2255 -.0185 1.2440 500 ---- ---- ---- ---- 1.2660 -.0190 1.2850 505 ---- ---- ---- ---- 1.3075 -.0185 1.3260 510 ---- ---- ---- ---- 1.3490 -.0190 1.3680 515 ---- ---- ---- ---- 1.3910 -.0190 1.4100 520 ---- ---- ---- ---- 1.4330 -.0195 1.4525 525 ---- ---- ---- ---- 1.4760 -.0195 1.4955 550 ---- ---- ---- ---- 1.6945 -.0210 1.7155 575 ---- ---- ---- ---- 1.9215 -.0215 1.9430 600 ---- ---- ---- ---- 2.1545 -.0220 2.1765 625 ---- ---- ---- ---- 2.3915 -.0230 2.4145 650 ---- ---- ---- ---- 2.6315 -.0235 2.6550 675 ---- ---- ---- ---- 2.8740 -.0240 2.8980 700 ---- ---- ---- ---- 3.1180 -.0240 3.1420 725 ---- ---- ---- ---- 3.3635 -.0245 3.3880 750 ---- ---- ---- ---- 3.6100 -.0250 3.6350 775 ---- ---- ---- ---- 3.8575 -.0255 3.8830 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0100 -.0005 .0105 175 ---- ---- ---- ---- .0195 -.0005 .0200 200 ---- ---- ---- ---- .0340 -.0010 .0350 225 ---- ---- ---- ---- .0545 -.0020 .0565 250 ---- ---- ---- ---- .0825 -.0030 .0855 275 ---- ---- ---- ---- .1190 -.0040 .1230 285 ---- ---- ---- ---- .1370 -.0045 .1415 290 ---- ---- ---- ---- .1470 -.0045 .1515 295 ---- ---- ---- ---- .1575 -.0050 .1625 300 ---- ---- ---- ---- .1690 -.0050 .1740 305 ---- ---- ---- ---- .1810 -.0055 .1865 310 ---- ---- ---- ---- .1940 -.0055 .1995 315 ---- ---- ---- ---- .2080 -.0055 .2135 320 ---- ---- ---- ---- .2225 -.0060 .2285 325 ---- ---- ---- ---- .2375 -.0065 .2440 330 ---- ---- ---- ---- .2535 -.0070 .2605 335 ---- ---- ---- ---- .2705 -.0075 .2780 340 ---- ---- ---- ---- .2885 -.0075 .2960 345 ---- ---- ---- ---- .3065 -.0085 .3150 350 ---- ---- ---- ---- .3260 -.0085 .3345 355 ---- ---- ---- ---- .3460 -.0090 .3550 360 ---- ---- ---- ---- .3670 -.0090 .3760 365 ---- ---- ---- ---- .3885 -.0100 .3985 370 ---- ---- ---- ---- .4115 -.0100 .4215 375 ---- ---- ---- ---- .4350 -.0105 .4455 380 ---- ---- ---- ---- .4600 -.0105 .4705 385 ---- ---- ---- ---- .4855 -.0110 .4965 390 ---- ---- ---- ---- .5120 -.0115 .5235 395 ---- ---- ---- ---- .5400 -.0115 .5515 400 ---- ---- ---- ---- .5685 -.0125 .5810 405 ---- ---- ---- ---- .5980 -.0125 .6105 410 ---- ---- ---- ---- .6285 -.0130 .6415 415 ---- ---- ---- ---- .6600 -.0130 .6730 420 ---- ---- ---- ---- .6920 -.0135 .7055 425 ---- ---- ---- ---- .7245 -.0140 .7385 430 ---- ---- ---- ---- .7580 -.0145 .7725 435 ---- ---- ---- ---- .7920 -.0145 .8065 440 ---- ---- ---- ---- .8265 -.0150 .8415 445 ---- ---- ---- ---- .8620 -.0150 .8770 450 ---- ---- ---- ---- .8975 -.0155 .9130 455 ---- ---- ---- ---- .9340 -.0155 .9495 460 ---- ---- ---- ---- .9705 -.0165 .9870 465 ---- ---- ---- ---- 1.0080 -.0165 1.0245 470 ---- ---- ---- ---- 1.0460 -.0170 1.0630 475 ---- ---- ---- ---- 1.0845 -.0170 1.1015 480 ---- ---- ---- ---- 1.1235 -.0170 1.1405 485 ---- ---- ---- ---- 1.1625 -.0180 1.1805 490 ---- ---- ---- ---- 1.2025 -.0180 1.2205 495 ---- ---- ---- ---- 1.2425 -.0185 1.2610 500 ---- ---- ---- ---- 1.2835 -.0180 1.3015 505 ---- ---- ---- ---- 1.3245 -.0185 1.3430 510 ---- ---- ---- ---- 1.3655 -.0190 1.3845 525 ---- ---- ---- ---- 1.4915 -.0195 1.5110 550 ---- ---- ---- ---- 1.7075 -.0205 1.7280 575 ---- ---- ---- ---- 1.9305 -.0215 1.9520 600 ---- ---- ---- ---- 2.1590 -.0220 2.1810 625 ---- ---- ---- ---- 2.3920 -.0235 2.4155 650 ---- ---- ---- ---- 2.6295 -.0240 2.6535 675 ---- ---- ---- ---- 2.8710 -.0245 2.8955 700 ---- ---- ---- ---- 3.1155 -.0255 3.1410 725 ---- ---- ---- ---- 3.3625 -.0265 3.3890 750 ---- ---- ---- ---- 3.6125 -.0265 3.6390 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0115 -.0005 .0120 175 ---- ---- ---- ---- .0225 -.0005 .0230 200 ---- ---- ---- ---- .0380 -.0015 .0395 225 ---- ---- ---- ---- .0600 -.0020 .0620 250 ---- ---- ---- ---- .0895 -.0030 .0925 275 ---- ---- ---- ---- .1275 -.0040 .1315 285 ---- ---- ---- ---- .1460 -.0045 .1505 290 ---- ---- ---- ---- .1560 -.0045 .1605 295 ---- ---- ---- ---- .1670 -.0050 .1720 300 ---- ---- ---- ---- .1785 -.0055 .1840 305 ---- ---- ---- ---- .1910 -.0055 .1965 310 ---- ---- ---- ---- .2045 -.0055 .2100 315 ---- ---- ---- ---- .2185 -.0060 .2245 320 ---- ---- ---- ---- .2330 -.0065 .2395 325 ---- ---- ---- ---- .2485 -.0070 .2555 330 ---- ---- ---- ---- .2650 -.0070 .2720 335 ---- ---- ---- ---- .2820 -.0075 .2895 340 ---- ---- ---- ---- .3000 -.0075 .3075 345 ---- ---- ---- ---- .3185 -.0080 .3265 350 ---- ---- ---- ---- .3380 -.0085 .3465 355 ---- ---- ---- ---- .3580 -.0090 .3670 360 ---- ---- ---- ---- .3790 -.0095 .3885 365 ---- ---- ---- ---- .4010 -.0095 .4105 370 ---- ---- ---- ---- .4240 -.0100 .4340 375 ---- ---- ---- ---- .4475 -.0105 .4580 380 ---- ---- ---- ---- .4725 -.0105 .4830 385 ---- ---- ---- ---- .4980 -.0110 .5090 390 ---- ---- ---- ---- .5250 -.0115 .5365 395 ---- ---- ---- ---- .5525 -.0120 .5645 400 ---- ---- ---- ---- .5815 -.0120 .5935 405 ---- ---- ---- ---- .6110 -.0125 .6235 410 ---- ---- ---- ---- .6415 -.0125 .6540 415 ---- ---- ---- ---- .6725 -.0135 .6860 420 ---- ---- ---- ---- .7045 -.0135 .7180 425 ---- ---- ---- ---- .7375 -.0135 .7510 430 ---- ---- ---- ---- .7705 -.0145 .7850 435 ---- ---- ---- ---- .8045 -.0145 .8190 440 ---- ---- ---- ---- .8390 -.0150 .8540 445 ---- ---- ---- ---- .8740 -.0150 .8890 450 ---- ---- ---- ---- .9100 -.0150 .9250 455 ---- ---- ---- ---- .9460 -.0155 .9615 460 ---- ---- ---- ---- .9830 -.0155 .9985 465 ---- ---- ---- ---- 1.0200 -.0165 1.0365 470 ---- ---- ---- ---- 1.0580 -.0165 1.0745 475 ---- ---- ---- ---- 1.0960 -.0170 1.1130 480 ---- ---- ---- ---- 1.1350 -.0170 1.1520 485 ---- ---- ---- ---- 1.1740 -.0175 1.1915 490 ---- ---- ---- ---- 1.2135 -.0175 1.2310 495 ---- ---- ---- ---- 1.2535 -.0180 1.2715 500 ---- ---- ---- ---- 1.2940 -.0180 1.3120 505 ---- ---- ---- ---- 1.3350 -.0180 1.3530 510 ---- ---- ---- ---- 1.3760 -.0185 1.3945 525 ---- ---- ---- ---- 1.5015 -.0190 1.5205 550 ---- ---- ---- ---- 1.7165 -.0200 1.7365 575 ---- ---- ---- ---- 1.9380 -.0210 1.9590 600 ---- ---- ---- ---- 2.1655 -.0220 2.1875 625 ---- ---- ---- ---- 2.3975 -.0230 2.4205 650 ---- ---- ---- ---- 2.6340 -.0235 2.6575 675 ---- ---- ---- ---- 2.8740 -.0245 2.8985 700 ---- ---- ---- ---- 3.1170 -.0255 3.1425 725 ---- ---- ---- ---- 3.3635 -.0260 3.3895 750 ---- ---- ---- ---- 3.6125 -.0265 3.6390 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0135 -.0005 .0140 175 ---- ---- ---- ---- .0255 -.0010 .0265 200 ---- ---- ---- ---- .0425 -.0015 .0440 225 ---- ---- ---- ---- .0665 -.0020 .0685 250 ---- ---- ---- ---- .0975 -.0025 .1000 275 ---- ---- ---- ---- .1370 -.0035 .1405 285 ---- ---- ---- ---- .1560 -.0045 .1605 290 ---- ---- ---- ---- .1665 -.0045 .1710 295 ---- ---- ---- ---- .1775 -.0050 .1825 300 ---- ---- ---- ---- .1895 -.0055 .1950 305 ---- ---- ---- ---- .2025 -.0055 .2080 310 ---- ---- ---- ---- .2160 -.0055 .2215 315 ---- ---- ---- ---- .2300 -.0060 .2360 320 ---- ---- ---- ---- .2450 -.0065 .2515 325 ---- ---- ---- ---- .2610 -.0065 .2675 330 ---- ---- ---- ---- .2775 -.0070 .2845 335 ---- ---- ---- ---- .2950 -.0075 .3025 340 ---- ---- ---- ---- .3130 -.0075 .3205 345 ---- ---- ---- ---- .3320 -.0080 .3400 350 ---- ---- ---- ---- .3515 -.0085 .3600 355 ---- ---- ---- ---- .3720 -.0085 .3805 360 ---- ---- ---- ---- .3930 -.0090 .4020 365 ---- ---- ---- ---- .4150 -.0095 .4245 370 ---- ---- ---- ---- .4380 -.0100 .4480 375 ---- ---- ---- ---- .4620 -.0100 .4720 380 ---- ---- ---- ---- .4870 -.0105 .4975 385 ---- ---- ---- ---- .5125 -.0110 .5235 390 ---- ---- ---- ---- .5395 -.0110 .5505 395 ---- ---- ---- ---- .5675 -.0115 .5790 400 ---- ---- ---- ---- .5960 -.0120 .6080 405 ---- ---- ---- ---- .6255 -.0125 .6380 410 ---- ---- ---- ---- .6560 -.0125 .6685 415 ---- ---- ---- ---- .6875 -.0125 .7000 420 ---- ---- ---- ---- .7190 -.0135 .7325 425 ---- ---- ---- ---- .7520 -.0135 .7655 430 ---- ---- ---- ---- .7850 -.0140 .7990 435 ---- ---- ---- ---- .8190 -.0140 .8330 440 ---- ---- ---- ---- .8535 -.0145 .8680 445 ---- ---- ---- ---- .8885 -.0150 .9035 450 ---- ---- ---- ---- .9240 -.0150 .9390 455 ---- ---- ---- ---- .9600 -.0155 .9755 460 ---- ---- ---- ---- .9965 -.0160 1.0125 465 ---- ---- ---- ---- 1.0335 -.0160 1.0495 470 ---- ---- ---- ---- 1.0715 -.0160 1.0875 475 ---- ---- ---- ---- 1.1090 -.0165 1.1255 480 ---- ---- ---- ---- 1.1475 -.0170 1.1645 485 ---- ---- ---- ---- 1.1865 -.0170 1.2035 490 ---- ---- ---- ---- 1.2255 -.0175 1.2430 495 ---- ---- ---- ---- 1.2650 -.0175 1.2825 500 ---- ---- ---- ---- 1.3050 -.0180 1.3230 525 ---- ---- ---- ---- 1.5105 -.0190 1.5295 550 ---- ---- ---- ---- 1.7235 -.0200 1.7435 575 ---- ---- ---- ---- 1.9430 -.0210 1.9640 600 ---- ---- ---- ---- 2.1690 -.0220 2.1910 625 ---- ---- ---- ---- 2.3995 -.0230 2.4225 650 ---- ---- ---- ---- 2.6350 -.0235 2.6585 675 ---- ---- ---- ---- 2.8745 -.0240 2.8985 700 ---- ---- ---- ---- 3.1170 -.0255 3.1425 725 ---- ---- ---- ---- 3.3635 -.0260 3.3895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2275 1108 37048 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 8.75 -2.50 11.25 50 125000 ---- ---- ---- 7.25A ---- ---- ---- 127500 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 70000 ---- ---- ---- 415.50A ---- ---- ---- 72500 ---- ---- ---- 390.75A ---- ---- ---- 73000 ---- ---- ---- ---- 365.00 -8.75 373.75 10 75000 ---- ---- ---- 365.75A ---- ---- ---- 77500 ---- ---- ---- 348.50A ---- ---- ---- 80000 ---- ---- ---- 316.00A ---- ---- ---- 81000 ---- ---- ---- ---- 285.50 -9.00 294.50 25 82500 ---- ---- ---- 291.00A ---- ---- ---- 85000 ---- ---- ---- ---- 246.00 -9.00 255.00 100 87500 ---- ---- ---- 241.50A ---- ---- ---- 90000 ---- ---- ---- ---- 197.25 -9.25 206.50 25 95000 ---- ---- ---- 169.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 11.50 -4.75 16.25 50 115000 ---- ---- ---- 9.00A ---- ---- ---- 117500 ---- ---- ---- 7.50A ---- ---- ---- 120000 ---- ---- 6.25A 6.25A 5.50 -2.00 7.50 125 125000 ---- ---- ---- 4.50A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 318.75A ---- ---- ---- 67500 ---- ---- ---- 294.25A ---- ---- ---- 70000 ---- ---- ---- 269.50A ---- ---- ---- 72500 ---- ---- ---- 245.25A ---- ---- ---- 75000 ---- ---- ---- 221.25A ---- ---- ---- 77500 ---- ---- ---- 198.00A ---- ---- ---- 80000 ---- ---- ---- 175.50A ---- ---- ---- 81000 ---- ---- ---- ---- 148.50 -16.75 165.25 25 82500 ---- ---- ---- 154.00A ---- ---- ---- 85000 ---- ---- ---- ---- 115.25 -16.25 131.50 100 87500 ---- ---- ---- 115.00A ---- ---- ---- 90000 ---- ---- ---- ---- 77.50 -16.25 93.75 25 92500 ---- ---- ---- 75.75A ---- ---- ---- 95000 ---- ---- ---- 62.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 21.75 -2.75 24.50 50 105000 ---- ---- 17.75A 17.75A 15.25 -2.75 18.00 50 110000 ---- ---- 9.75A 9.75A 9.50 -2.25 11.75 25 115000 ---- ---- ---- 7.00A ---- ---- ---- 120000 ---- ---- 5.25A 5.25A 4.50 -1.25 5.75 50 125000 ---- ---- ---- 4.25A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 60000 ---- ---- ---- 292.50A ---- ---- ---- 65000 ---- ---- ---- 244.50A ---- ---- ---- 70000 ---- ---- ---- 198.75A ---- ---- ---- 72500 ---- ---- ---- 177.25A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 157.00A ---- ---- ---- 77500 ---- ---- ---- 133.00A ---- ---- ---- 80000 ---- ---- ---- 115.75A ---- ---- ---- 82500 ---- ---- ---- 92.50A ---- ---- ---- 85000 ---- ---- ---- ---- 65.25 -9.50 74.75 175 87500 ---- ---- ---- 68.50A ---- ---- ---- 90000 ---- ---- ---- ---- 42.75 -7.50 50.25 50 95000 ---- ---- ---- ---- 29.25 -4.75 34.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- 24.75A 24.75A 22.00 -4.00 26.00 50 105000 ---- ---- ---- ---- 15.75 -3.75 19.50 50 110000 ---- ---- ---- ---- 11.25 -2.75 14.00 25 115000 ---- ---- ---- 8.00A ---- ---- ---- 120000 ---- ---- 6.00A 6.00A 5.50 -1.75 7.25 50 125000 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 60000 ---- ---- ---- 255.25A ---- ---- ---- 65000 ---- ---- ---- 210.50A ---- ---- ---- 70000 ---- ---- ---- 169.75A ---- ---- ---- 72500 ---- ---- ---- 151.25A ---- ---- ---- 75000 ---- ---- ---- 134.00A ---- ---- ---- 77500 ---- ---- ---- 118.25A ---- ---- ---- 80000 ---- ---- ---- 94.00A ---- ---- ---- 82500 ---- ---- ---- 81.50A ---- ---- ---- 85000 ---- ---- ---- ---- 56.50 -7.25 63.75 175 87500 ---- ---- ---- 60.25A ---- ---- ---- 90000 ---- ---- ---- ---- 41.00 -5.50 46.50 50 95000 ---- ---- ---- 34.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- 23.25A 23.25A 21.00 -3.00 24.00 50 105000 ---- ---- 15.00A 15.00A 14.75 -2.75 17.50 50 110000 ---- ---- 10.75A 10.75A 10.50 -2.00 12.50 25 115000 ---- ---- ---- 7.75A ---- ---- ---- 120000 ---- ---- 6.00A 6.00A 5.50 -1.00 6.50 50 125000 ---- ---- ---- 4.75A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- 83.75A ---- ---- ---- 85000 ---- ---- ---- ---- 53.00 -5.50 58.50 175 90000 ---- ---- ---- ---- 39.50 -4.50 44.00 50 95000 ---- ---- ---- 32.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.50 -1.00 3.50 50 85000 ---- ---- ---- ---- 42.00 -9.00 51.00 50 90000 ---- ---- ---- ---- 28.75 -6.25 35.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.00 -.75 3.75 50 85000 ---- ---- ---- ---- 44.00 -7.25 51.25 50 90000 ---- ---- ---- ---- 29.75 -5.25 35.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.25 -1.25 4.50 50 85000 ---- ---- ---- ---- 40.25 -10.75 51.00 50 90000 ---- ---- ---- ---- 28.00 -7.50 35.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2160 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 33.50B ---- ---- 34.25 +2.25 32.00 175 115000 ---- ---- ---- 92.75A ---- ---- ---- 120000 ---- ---- ---- 132.25A ---- ---- ---- 125000 ---- ---- ---- 176.50A ---- ---- ---- 127500 ---- ---- ---- 200.00A ---- ---- ---- 130000 ---- ---- ---- 224.00A ---- ---- ---- 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 UNCH .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 UNCH 1.00 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 -.25 1.75 25 90000 ---- ---- ---- 3.25A ---- ---- ---- 95000 ---- ---- ---- 5.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 +.25 1.00 75 68500 ---- ---- ---- ---- 1.25 UNCH 1.25 25 70000 ---- ---- ---- ---- 1.75 +.25 1.50 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 +.25 2.50 100 74000 ---- ---- ---- ---- 3.25 +.50 2.75 50 75000 ---- ---- ---- ---- 4.00 +.75 3.25 50 77500 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- ---- 8.25 +1.00 7.25 100 82500 ---- ---- ---- 12.00A ---- ---- ---- 85000 ---- ---- ---- ---- 16.00 +1.50 14.50 200 87500 ---- ---- ---- 25.75A ---- ---- ---- 88000 ---- ---- ---- ---- 22.50 +1.50 21.00 25 90000 ---- ---- ---- 34.00A ---- ---- ---- 92500 ---- ---- ---- ---- 36.00 +1.75 34.25 50 95000 ---- ---- ---- ---- 45.50 +1.50 44.00 25 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 150.25 +12.25 138.00 60 105000 ---- ---- ---- 213.00A ---- ---- ---- 110000 ---- ---- ---- 258.00A ---- ---- ---- 115000 ---- ---- ---- 305.00A ---- ---- ---- 120000 ---- ---- ---- 353.00A ---- ---- ---- 125000 ---- ---- ---- 401.50A ---- ---- ---- 130000 ---- ---- ---- 450.50A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.50A ---- ---- ---- 70000 ---- ---- ---- ---- 7.50 +.75 6.75 100 72500 ---- ---- ---- 13.25A ---- ---- ---- 73000 ---- ---- ---- ---- 11.50 +1.50 10.00 200 74000 ---- ---- ---- ---- 13.00 +1.50 11.50 100 75000 ---- ---- ---- ---- 15.00 +1.75 13.25 225 77500 ---- ---- ---- 26.00A ---- ---- ---- 80000 ---- ---- ---- ---- 26.75 +3.00 23.75 25 82500 ---- ---- ---- 43.50A ---- ---- ---- 85000 ---- ---- ---- ---- 45.50 +5.50 40.00 50 87500 ---- ---- ---- 73.25A ---- ---- ---- 88000 ---- ---- ---- ---- 60.75 +6.50 54.25 50 90000 ---- ---- ---- 88.00A ---- ---- ---- 95000 ---- ---- ---- 131.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 184.50 +11.00 173.50 60 105000 ---- ---- ---- 247.75A ---- ---- ---- 110000 ---- ---- ---- 292.75A ---- ---- ---- 115000 ---- ---- ---- 339.25A ---- ---- ---- 120000 ---- ---- ---- 386.75A ---- ---- ---- 125000 ---- ---- ---- 434.75A ---- ---- ---- 130000 ---- ---- ---- 483.25A ---- ---- ---- 60000 ---- ---- ---- 6.25A ---- ---- ---- 65000 ---- ---- ---- 11.00A ---- ---- ---- 70000 ---- ---- ---- ---- 16.50 +1.50 15.00 100 72500 ---- ---- ---- 29.25A ---- ---- ---- 74000 ---- ---- ---- ---- 25.50 +2.75 22.75 100 75000 ---- ---- ---- ---- 28.00 +2.75 25.25 650 77500 ---- ---- ---- 46.25A ---- ---- ---- 80000 ---- ---- ---- ---- 45.25 +4.50 40.75 35 82500 ---- ---- ---- 73.25A ---- ---- ---- 85000 ---- ---- ---- 87.00A ---- ---- ---- 87500 ---- ---- ---- 102.00A ---- ---- ---- 88000 ---- ---- ---- ---- 90.75 +8.75 82.00 50 90000 ---- ---- ---- 118.50A ---- ---- ---- 95000 ---- ---- ---- 164.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 206.25 +9.75 196.50 60 105000 ---- ---- ---- 275.25A ---- ---- ---- 110000 ---- ---- ---- 320.75A ---- ---- ---- 115000 ---- ---- ---- 367.25A ---- ---- ---- 120000 ---- ---- ---- 414.75A ---- ---- ---- 125000 ---- ---- ---- 462.50A ---- ---- ---- 130000 ---- ---- ---- 511.00A ---- ---- ---- 70000 ---- ---- ---- ---- 24.75 +2.00 22.75 100 74000 ---- ---- ---- ---- 35.75 +3.00 32.75 100 75000 ---- ---- ---- ---- 39.25 +3.25 36.00 225 80000 ---- 57.75B ---- ---- 61.00 +5.25 55.75 25 85000 ---- ---- ---- 109.75A ---- ---- ---- 88000 ---- ---- ---- ---- 112.00 +7.75 104.25 50 90000 ---- ---- ---- 144.25A ---- ---- ---- 95000 ---- ---- ---- 190.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.00 +3.75 28.25 100 74000 ---- ---- ---- ---- 45.25 +5.25 40.00 100 75000 ---- ---- ---- ---- 49.00 +5.50 43.50 75 88000 ---- ---- ---- ---- 121.25 +12.25 109.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.75 +3.50 29.25 100 74000 ---- ---- ---- ---- 47.00 +4.50 42.50 100 75000 ---- ---- ---- ---- 51.25 +5.00 46.25 75 88000 ---- ---- ---- ---- 123.25 +9.50 113.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.25 +6.25 35.00 100 74000 ---- ---- ---- ---- 57.25 +7.75 49.50 100 75000 ---- ---- ---- ---- 61.75 +8.25 53.50 75 88000 ---- ---- ---- ---- 138.75 +15.25 123.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 5615 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.982 +.549 5.433 2050 ---- ---- ---- ---- 5.733 +.548 5.185 2075 ---- ---- ---- ---- 5.485 +.547 4.938 2100 ---- ---- ---- ---- 5.237 +.545 4.692 2125 ---- ---- ---- ---- 4.990 +.542 4.448 2150 ---- ---- ---- ---- 4.744 +.540 4.204 2175 ---- ---- ---- ---- 4.498 +.535 3.963 2200 ---- ---- ---- ---- 4.254 +.531 3.723 2225 ---- 3.726B ---- 3.726B 4.011 +.525 3.486 2250 ---- 3.788B ---- 3.788B 3.770 +.518 3.252 2275 ---- 3.650B ---- 3.650B 3.531 +.510 3.021 2300 ---- 3.414B ---- 3.414B 3.296 +.502 2.794 2325 ---- 3.181B 2.569A 3.181B 3.064 +.491 2.573 2350 ---- 2.952B 2.346A 2.952B 2.837 +.478 2.359 2375 ---- 2.728B 2.134A 2.728B 2.616 +.464 2.152 2400 ---- 2.509B 1.929A 2.509B 2.401 +.446 1.955 2425 ---- 2.297B 1.732A 2.297B 2.193 +.426 1.767 2430 ---- ---- ---- ---- 2.152 +.421 1.731 2435 ---- ---- ---- ---- 2.112 +.418 1.694 2440 ---- ---- ---- ---- 2.071 +.412 1.659 2445 ---- ---- ---- ---- 2.032 +.409 1.623 2450 ---- 2.092B 1.547A 2.092B 1.992 +.404 1.588 2455 ---- ---- ---- ---- 1.953 +.399 1.554 2460 ---- ---- ---- ---- 1.915 +.395 1.520 2465 ---- ---- ---- ---- 1.876 +.390 1.486 2470 ---- ---- ---- ---- 1.838 +.386 1.452 2475 ---- 1.896B 1.375A 1.896B 1.801 +.382 1.419 2480 ---- ---- ---- ---- 1.764 +.377 1.387 2485 ---- ---- ---- ---- 1.727 +.372 1.355 2490 ---- 1.602B 1.285A 1.566B 1.690 +.367 1.323 2495 ---- 1.570B 1.253A 1.539B 1.655 +.363 1.292 2500 ---- 1.709B 1.215A 1.709B 1.619 +.357 1.262 2505 ---- 1.501B 1.191A 1.472B 1.584 +.352 1.232 2510 ---- 1.469B 1.162A 1.445B 1.550 +.347 1.203 2515 ---- 1.437B 1.133A 1.413B 1.516 +.341 1.175 2520 ---- 1.404B 1.104A 1.384B 1.482 +.335 1.147 2525 ---- 1.533B 1.071A 1.533B 1.449 +.329 1.120 2530 ---- 1.496B 1.043A 1.448B 1.417 +.324 1.093 2535 ---- 1.463B 1.017A 1.418B 1.385 +.319 1.066 2540 ---- 1.430B .990A 1.384B 1.354 +.314 1.040 2545 ---- 1.399B .964A 1.355B 1.323 +.309 1.014 2550 ---- 1.369B .940A 1.369B 1.293 +.304 .989 2555 ---- 1.336B .915A 1.294B 1.263 +.298 .965 2560 ---- 1.306B .890A 1.271B 1.234 +.293 .941 2565 ---- 1.275B .867A 1.234B 1.205 +.288 .917 2570 ---- 1.245B .844A 1.205B 1.177 +.283 .894 2575 ---- 1.217B .822A 1.217B 1.149 +.277 .872 2580 ---- 1.188B .800A 1.151B 1.122 +.272 .850 2585 ---- 1.160B .778A 1.154B 1.095 +.267 .828 2590 ---- 1.132B .758A 1.132B 1.068 +.261 .807 2595 ---- 1.105B .737A 1.105B 1.042 +.255 .787 2600 ---- 1.079B .717A 1.079B 1.017 +.250 .767 2605 ---- 1.053B .698A 1.053B .992 +.245 .747 2610 ---- 1.027B .679A 1.027B .968 +.240 .728 3 2615 ---- 1.002B .660A 1.002B .944 +.235 .709 2620 ---- .978B .642A .978B .920 +.229 .691 2625 ---- .954B .625A .954B .897 +.224 .673 2630 ---- .930B .608A .930B .875 +.220 .655 2635 ---- .907B .591A .907B .853 +.215 .638 2640 ---- .885B .575A .885B .832 +.210 .622 2645 .658 .863B .559A .863B .811 +.206 3 .605 2650 ---- .841B .544A .841B .790 +.201 .589 2655 ---- .819B .529A .819B .770 +.197 .573 2660 ---- .800B .514A .800B .751 +.193 .558 2665 ---- ---- ---- .506A .732 ---- ---- 2670 ---- ---- ---- .492A .713 ---- ---- 2675 ---- .741B .473A .741B .695 +.180 .515 2700 ---- .651B .408A .651B .611 +.162 .449 2725 ---- .571B .354A .571B .537 +.146 .391 85 2750 ---- .501B .307A .501B .472 +.131 .341 2775 ---- .439B .266A .439B .415 +.118 .297 2800 .332 .388B .231A .388B .365 +.105 4 .260 2825 ---- .341B .201A .341B .322 +.095 .227 2850 .259 .301B .176A .301B .284 +.085 5 .199 2875 ---- .265B .155A .265B .251 +.076 .175 2900 ---- .234B .137A .234B .222 +.067 .155 2925 .207 .207 .121A .199A .197 +.060 2 .137 2950 ---- .184B .108A .184B .174 +.052 .122 2975 ---- .163B .097A .163B .155 +.045 .110 3000 ---- .146B .087A .146B .138 +.040 .098 3025 ---- .131B .079A .131B .123 +.034 .089 3050 ---- .118B .072A .118B .109 +.029 .080 3075 ---- ---- ---- .069A .098 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 88 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- ---- ---- ---- .016 +.005 .011 2050 ---- ---- ---- ---- .017 +.003 .014 2075 ---- ---- ---- ---- .019 +.002 .017 2100 ---- ---- .021A .021A .022 UNCH .022 2125 ---- ---- .023A .023A .025 -.002 .027 2150 ---- ---- .027A .027A .028 -.006 .034 2175 ---- ---- .032A .032A .032 -.011 .043 2200 ---- ---- .038A .038A .038 -.015 .053 2225 ---- ---- .045A .045A .044 -.021 .065 13 2250 ---- ---- .054A .054A .053 -.028 .081 2275 ---- ---- .064A .064A .064 -.035 .099 2300 ---- ---- .078A .078A .079 -.043 .122 2325 ---- ---- .095A .095A .097 -.054 .151 2350 ---- ---- .115A .115A .119 -.066 .185 2375 ---- ---- .141A .141A .147 -.081 .228 2400 ---- ---- .173A .172A .181 -.099 3 .280 2425 ---- ---- .211A .211A .222 -.119 .341 2430 ---- ---- .219A .219A .232 -.123 .355 2435 ---- ---- .228A .228A .241 -.127 .368 2440 ---- ---- .237A .237A .251 -.131 .382 2445 ---- ---- .247A .247A .261 -.136 .397 2450 ---- ---- .257A .257A .271 -.141 .412 2455 ---- ---- .267A .267A .282 -.145 .427 2460 ---- ---- .278A .278A .293 -.150 .443 2465 ---- ---- .288A .288A .305 -.153 .458 2470 ---- ---- .300A .300A .317 -.158 .475 2475 ---- ---- .312A .312A .329 -.163 .492 2480 .372 .372 .325A .325A .342 -.167 13 .509 2485 ---- ---- .337A .337A .355 -.172 .527 2490 ---- ---- .351A .351A .368 -.177 .545 2495 ---- ---- .364A .364A .382 -.182 .564 2500 ---- ---- .378A .378A .396 -.188 .584 2505 ---- ---- .393A .393A .411 -.193 .604 2510 ---- ---- .407A .407A .427 -.198 .625 2515 ---- ---- .422A .422A .442 -.204 .646 2520 .529 .529 .437A .564B .459 -.209 200 .668 2525 ---- ---- .453A .453A .476 -.214 .690 3 2530 ---- ---- .470A .470A .493 -.220 1 .713 2535 ---- ---- .487A .487A .512 -.224 .736 3 2540 ---- ---- .505A .505A .530 -.230 .760 2545 ---- ---- .523A .523A .549 -.235 .784 2550 ---- ---- .542A .542A .569 -.240 2 .809 2555 ---- ---- .561A .561A .589 -.245 .834 2560 ---- ---- .580A .580A .609 -.251 .860 2565 ---- ---- .600A .600A .630 -.256 .886 2570 ---- ---- .620A .620A .652 -.261 1 .913 2575 ---- ---- .640A .640A .674 -.266 .940 2580 ---- ---- .661A .661A .696 -.272 .968 2585 ---- ---- .683A .683A .719 -.277 1 .996 2590 ---- ---- .705A .705A .743 -.282 2 1.025 2595 ---- ---- .728A .728A .766 -.289 2 1.055 2600 ---- ---- .751A .751A .791 -.294 2 1.085 2605 ---- ---- .774A .774A .816 -.299 1 1.115 2610 ---- ---- .799A .799A .841 -.304 1.145 2615 ---- ---- .823A .823A .867 -.310 1.177 2620 ---- ---- .848A .848A .893 -.315 1.208 2625 ---- ---- .874A .874A .920 -.320 1.240 2630 ---- ---- .900A .900A .948 -.324 1.272 2635 ---- ---- .927A .927A .976 -.329 1.305 2640 ---- ---- .954A .954A 1.004 -.334 1.338 2645 ---- ---- .982A .982A 1.033 -.338 1.371 2650 ---- ---- 1.010A 1.010A 1.062 -.343 1.405 2655 ---- ---- 1.039A 1.039A 1.092 -.347 1.439 2660 ---- ---- 1.068A 1.068A 1.122 -.352 1.474 2665 ---- ---- ---- 1.097A 1.153 ---- ---- 2670 ---- ---- ---- 1.127A 1.184 ---- ---- 2675 ---- ---- 1.158A 1.158A 1.216 -.364 1.580 2700 ---- ---- 1.317A 1.317A 1.381 -.382 1.763 2725 ---- ---- 1.487A 1.487A 1.556 -.398 1.954 2750 ---- ---- 1.666A 1.666A 1.740 -.413 2.153 2775 ---- ---- 1.854A 1.854A 1.933 -.426 2.359 2800 ---- ---- 2.049A 2.049A 2.132 -.438 2.570 2825 ---- ---- 2.250A 2.250A 2.338 -.449 2.787 2850 ---- ---- 2.459A 2.459A 2.549 -.460 3.009 2875 ---- ---- 2.671A 2.671A 2.765 -.469 3.234 2900 ---- ---- 2.889A 2.889A 2.986 -.477 3.463 2925 ---- ---- 3.111A 3.111A 3.209 -.486 3.695 2950 ---- ---- 3.337A 3.337A 3.437 -.492 3.929 2975 ---- ---- 3.566A 3.566A 3.666 -.500 4.166 3000 ---- ---- 3.797A 3.797A 3.899 -.505 4.404 3025 ---- ---- 4.031A 4.031A 4.133 -.511 4.644 3050 ---- ---- 4.267A 4.267A 4.369 -.516 4.885 3075 ---- ---- ---- 4.504A 4.607 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 228 19 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 6.227 +.546 5.681 2025 ---- ---- ---- ---- 5.977 +.546 5.431 2050 ---- ---- ---- ---- 5.727 +.546 5.181 2075 ---- ---- ---- ---- 5.477 +.546 4.931 2100 ---- ---- ---- ---- 5.227 +.546 4.681 2125 ---- ---- ---- ---- 4.977 +.546 4.431 2150 ---- ---- ---- ---- 4.727 +.546 4.181 2175 ---- ---- ---- ---- 4.477 +.546 3.931 2200 ---- ---- ---- ---- 4.227 +.546 3.681 2225 ---- ---- ---- ---- 3.977 +.545 3.432 2250 ---- ---- ---- ---- 3.727 +.545 3.182 2275 ---- ---- ---- ---- 3.477 +.544 2.933 2300 ---- ---- ---- ---- 3.228 +.543 2.685 2325 ---- ---- ---- ---- 2.978 +.540 2.438 2350 ---- ---- ---- ---- 2.729 +.538 2.191 2375 ---- ---- ---- ---- 2.480 +.533 1.947 2400 ---- ---- ---- ---- 2.232 +.526 1.706 2405 ---- ---- ---- ---- 2.183 +.525 1.658 2410 ---- ---- ---- ---- 2.133 +.523 1.610 2415 ---- ---- ---- ---- 2.084 +.521 1.563 2420 ---- ---- ---- ---- 2.034 +.519 1.515 2425 ---- 1.600B ---- 1.596B 1.985 +.517 1.468 2430 ---- ---- ---- ---- 1.935 +.514 1.421 2435 ---- ---- ---- ---- 1.886 +.511 1.375 2440 ---- ---- ---- ---- 1.837 +.508 1.329 2445 ---- ---- ---- ---- 1.788 +.505 1.283 2450 ---- 1.619B ---- 1.617B 1.739 +.501 1.238 2455 ---- ---- ---- ---- 1.690 +.497 1.193 3 2460 ---- ---- ---- ---- 1.641 +.492 1.149 2465 ---- ---- ---- ---- 1.593 +.488 1.105 2470 ---- ---- ---- ---- 1.544 +.481 1.063 2475 ---- 1.536B ---- 1.536B 1.496 +.476 1.020 3 2480 ---- ---- ---- ---- 1.448 +.469 .979 2 2485 ---- .961B ---- ---- 1.401 +.463 .938 2490 ---- .952B ---- ---- 1.353 +.455 .898 2495 ---- .946B ---- ---- 1.306 +.448 .858 2500 ---- 1.369B .807A 1.369B 1.260 +.440 .820 2505 ---- .993B ---- ---- 1.213 +.431 .782 2510 ---- .969B ---- ---- 1.167 +.422 .745 2515 ---- 1.009B ---- ---- 1.122 +.414 .708 1 1 2520 ---- 1.035B ---- ---- 1.077 +.404 .673 4 20 2525 ---- 1.133B .614A 1.133B 1.032 +.393 .639 2530 ---- .991B .580A .912B .988 +.382 .606 2535 ---- .947B .544A .871B .945 +.371 .574 2540 ---- .913B .509A .828B .902 +.359 .543 2545 ---- .879B .477A .791B .860 +.346 .514 6 2550 ---- .909B .448A .909B .818 +.333 .485 4 2555 ---- .791B .418A .715B .778 +.320 .458 5 2560 .486 .750B .390A .419A .738 +.306 3 .432 2 2565 ---- .707B .363A .642B .700 +.293 .407 2570 ---- .739B .338A .738B .662 +.279 .383 4 2575 ---- .700B .315A .700B .625 +.264 .361 1 1 2580 ---- .661B .290A .660B .590 +.251 .339 2585 ---- .623B .269A .622B .556 +.237 .319 2 2590 ---- .587B .250A .586B .523 +.223 .300 2595 ---- .552B .231A .551B .491 +.210 .281 2600 ---- .518B .215A .518B .461 +.198 .263 18 2605 ---- .487B .199A .487B .431 +.184 .247 2610 ---- .454B .183A .454B .404 +.173 .231 2615 ---- .425B .169A .425B .377 +.162 .215 7 2620 .209 .396B .156A .156A .352 +.151 1 .201 1 1 2625 ---- .367B .144A .367B .328 +.141 .187 100 100 2630 ---- .343B .133A .343B .305 +.131 .174 2635 ---- .320B .122A .320B .284 +.122 .162 4 4 2640 ---- .298B .113A .298B .264 +.114 .150 2645 ---- .277B .105A .277B .245 +.105 .140 2650 .233 .257B .097A .257B .227 +.097 17 .130 100 2655 ---- .239B .090A .239B .211 +.090 .121 2660 ---- .222B .084A .222B .195 +.083 .112 2665 ---- .206B .079A .206B .181 +.077 .104 2670 ---- .190B .072A .190B .168 +.071 .097 2675 .160 .176B .067A .176B .155 +.064 1 .091 2680 ---- .163B .062A .163B .143 +.059 .084 2685 ---- .151B .060A .151B .133 +.054 .079 2690 ---- .140B .055A .140B .123 +.049 .074 2695 ---- .130B .052A .130B .113 +.044 .069 2700 ---- .120B .048A .120B .105 +.041 .064 20 2705 ---- .111B .045A .111B .097 +.037 .060 2710 ---- .103B .042A .103B .090 +.034 .056 2715 ---- .095B .040A .095B .083 +.031 .052 2725 .070 .082B .035A .082B .072 +.026 1 .046 2750 .051 .058B .026A .050A .050 +.016 80 .034 2775 ---- .039B .020A .020A .036 +.011 .025 1 2800 ---- .027B .016A .016A .026 +.008 .018 2825 ---- .019B .013A .013A .019 +.005 .014 2850 ---- ---- ---- ---- .014 +.003 .011 12 2875 ---- ---- ---- ---- .011 +.003 .008 40 2900 ---- ---- ---- ---- .008 +.002 .006 42 2925 ---- ---- ---- ---- .007 +.002 .005 2950 ---- ---- ---- ---- .005 +.001 .004 2975 ---- ---- ---- ---- .004 +.001 .003 3000 ---- ---- ---- ---- .003 UNCH .003 3025 ---- ---- ---- ---- .003 +.001 .002 3050 ---- ---- ---- ---- .002 UNCH .002 3075 ---- ---- ---- ---- .002 +.001 .001 3100 ---- ---- ---- ---- .002 +.001 .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 113 396 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 ---- .002B ---- .002B .001 UNCH .001 2200 .002 .002 .002 .002 .001 UNCH 1 .001 2225 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- .002A .002A .001 -.003 .004 2300 ---- ---- .003A .003A .001 -.004 .005 10 2325 ---- ---- .003A .003A .002 -.006 .008 18 2350 ---- ---- .003A .003A .003 -.009 .012 14 2375 ---- ---- .004A .004A .004 -.013 .017 2400 ---- ---- .006A .006A .006 -.020 .026 2 2405 ---- ---- .007A .007A .006 -.022 .028 2410 ---- ---- .008A .008A .007 -.023 .030 2415 ---- ---- .008A .008A .007 -.025 .032 2420 ---- ---- .009A .009A .008 -.027 .035 2 2425 ---- ---- .009A .009A .009 -.029 .038 2430 ---- ---- .010A .010A .009 -.032 .041 2435 ---- ---- .011A .011A .010 -.035 .045 2440 ---- ---- .011A .011A .011 -.038 .049 2445 ---- ---- .014A .014A .012 -.041 .053 2450 .010 .010 .010 .010 .013 -.044 1 .057 100 70 2455 ---- ---- .015A .015A .014 -.049 .063 2460 ---- ---- .016A .016A .015 -.054 .069 1 2465 ---- ---- .017A .017A .016 -.059 .075 2470 ---- ---- .018A .018A .018 -.064 .082 2475 ---- ---- .019A .019A .020 -.070 .090 1 2480 ---- ---- .021A .021A .022 -.076 .098 2485 ---- ---- .022A .022A .024 -.084 .108 2490 .053 .065B .024A .024A .027 -.090 1 .117 1 1 2495 ---- ---- .026A .026A .030 -.098 .128 2500 .062 .081B .028A .081B .033 -.106 5 .139 100 2505 ---- ---- .030A .030A .037 -.114 .151 2510 .055 .055 .033A .058B .041 -.123 6 .164 2515 .061 .061 .036A .065B .045 -.133 6 .178 2 2 2520 ---- ---- .040A .040A .050 -.143 .193 37 2525 ---- ---- .043A .043A .056 -.152 .208 1 1 2530 ---- ---- .048A .048A .062 -.163 .225 2 2535 ---- ---- .052A .052A .068 -.175 .243 3 2540 ---- ---- .057A .057A .075 -.187 .262 2545 ---- ---- .063A .063A .083 -.200 1 .283 2550 .105 .105 .070A .100B .092 -.212 6 .304 3 6 2555 ---- ---- .077A .077A .101 -.226 .327 2560 ---- ---- .084A .084A .111 -.240 .351 1 2565 ---- ---- .093A .093A .123 -.253 .376 1 2 2570 ---- ---- .102A .102A .135 -.267 .402 2575 ---- ---- .112A .112A .149 -.281 1 .430 1 3 2580 ---- ---- .123A .123A .163 -.295 .458 2585 .166 .166 .135A .172B .179 -.309 5 .488 2590 ---- ---- .148A .148A .196 -.322 .518 2595 ---- ---- .162A .162A .214 -.336 .550 2600 ---- ---- .179A .179A .234 -.348 3 .582 3 2605 ---- ---- .196A .196A .255 -.360 .615 2610 ---- ---- .214A .214A .277 -.372 1 .649 2615 ---- ---- .234A .234A .300 -.384 .684 2620 ---- ---- .255A .255A .325 -.394 .719 2625 ---- ---- .277A .277A .351 -.405 .756 2630 ---- ---- .300A .300A .378 -.415 .793 3 2635 ---- ---- .325A .325A .407 -.423 .830 2640 ---- ---- .351A .351A .437 -.432 .869 2645 ---- ---- .379A .379A .468 -.440 .908 2650 ---- ---- .408A .408A .500 -.448 .948 2655 ---- ---- .437A .437A .534 -.455 .989 2660 .536 .536 .474A .474A .568 -.463 2 1.031 2665 .570 .570 .506A .506A .604 -.469 2 1.073 2670 ---- ---- .540A .540A .640 -.476 1.116 2675 ---- ---- .571A .571A .678 -.481 1.159 2680 ---- ---- .675A .675A .716 -.487 1.203 2685 ---- ---- .711A .711A .755 -.492 1.247 2690 ---- ---- .751A .751A .795 -.497 1.292 2695 ---- ---- .788A .788A .836 -.501 1.337 2700 1.073 1.073 .764A 1.140B .878 -.504 1 1.382 2705 ---- ---- .861A .861A .920 -.508 1.428 2710 ---- ---- .899A .899A .963 -.511 1.474 2715 ---- ---- .940A .940A 1.006 -.515 1.521 2725 ---- ---- .978A .978A 1.094 -.520 1.614 2750 ---- ---- 1.204A 1.204A 1.323 -.529 2 1.852 2 2775 ---- ---- 1.437A 1.437A 1.558 -.535 2.093 2800 ---- ---- 1.676A 1.676A 1.798 -.538 2.336 2825 ---- ---- ---- ---- 2.041 -.541 2.582 2850 ---- ---- ---- ---- 2.286 -.542 2.828 2875 ---- ---- ---- ---- 2.533 -.543 3.076 2900 ---- ---- ---- ---- 2.780 -.544 3.324 2925 ---- ---- ---- ---- 3.029 -.544 3.573 2950 ---- ---- ---- ---- 3.277 -.545 3.822 2975 ---- ---- ---- ---- 3.526 -.545 4.071 3000 ---- ---- ---- ---- 3.775 -.545 4.320 3025 ---- ---- ---- ---- 4.025 -.545 4.570 3050 ---- ---- ---- ---- 4.274 -.545 4.819 3075 ---- ---- ---- ---- 4.524 -.545 5.069 3100 ---- ---- ---- ---- 4.774 -.545 5.319 3125 ---- ---- ---- ---- 5.023 -.546 5.569 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 109 284 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 6.227 +.546 5.681 2025 ---- ---- ---- ---- 5.977 +.546 5.431 2050 ---- ---- ---- ---- 5.727 +.546 5.181 2075 ---- ---- ---- ---- 5.477 +.546 4.931 2100 ---- ---- ---- ---- 5.227 +.546 4.681 2125 ---- ---- ---- ---- 4.977 +.546 4.431 2150 ---- ---- ---- ---- 4.727 +.545 4.182 2175 ---- ---- ---- ---- 4.477 +.543 3.934 2200 ---- ---- ---- ---- 4.228 +.542 3.686 2225 ---- ---- ---- ---- 3.979 +.541 3.438 2250 ---- ---- ---- ---- 3.731 +.539 3.192 2275 ---- ---- ---- ---- 3.484 +.536 2.948 2300 ---- ---- ---- ---- 3.237 +.532 2.705 2325 ---- ---- ---- ---- 2.992 +.527 2.465 2350 ---- 2.465B ---- 2.465B 2.748 +.521 2.227 2375 ---- 2.472B ---- 2.472B 2.506 +.511 1.995 2400 ---- 2.381B ---- 2.381B 2.267 +.499 1.768 2405 ---- ---- ---- ---- 2.219 +.495 1.724 2410 ---- ---- ---- ---- 2.172 +.492 1.680 2415 ---- ---- ---- ---- 2.125 +.489 1.636 2420 ---- ---- ---- ---- 2.078 +.485 1.593 2425 ---- 2.144B 1.549A 2.144B 2.032 +.482 1.550 2430 ---- ---- ---- ---- 1.985 +.478 1.507 2435 ---- 1.512B ---- ---- 1.939 +.474 1.465 2440 ---- 1.516B ---- ---- 1.893 +.470 1.423 2445 ---- 1.574B ---- ---- 1.847 +.465 1.382 2450 ---- 1.911B 1.334A 1.911B 1.802 +.461 1.341 2455 ---- 1.627B ---- ---- 1.757 +.456 1.301 2460 ---- 1.666B ---- 1.386B 1.712 +.450 1.262 1 2465 ---- 1.631B ---- 1.342B 1.668 +.445 1.223 2470 ---- 1.632B ---- 1.300B 1.624 +.440 1.184 2475 ---- 1.685B 1.131A 1.685B 1.580 +.434 1.146 2480 ---- 1.569B ---- ---- 1.537 +.428 1.109 2485 ---- 1.524B ---- ---- 1.495 +.422 1.073 2490 ---- 1.480B ---- ---- 1.453 +.416 1.037 2495 ---- 1.436B ---- ---- 1.411 +.408 1.003 2500 ---- 1.468B .944A 1.468B 1.370 +.401 .969 3 2505 ---- 1.350B ---- ---- 1.329 +.394 .935 6 2510 ---- 1.307B .875A 1.200B 1.289 +.386 .903 2515 ---- 1.265B .841A 1.162B 1.250 +.379 .871 4 2520 ---- 1.223B .807A 1.125B 1.211 +.370 .841 2525 ---- 1.261B .775A 1.261B 1.172 +.362 .810 2530 ---- 1.141B .745A 1.051B 1.134 +.353 .781 3 2535 ---- 1.101B .715A 1.017B 1.097 +.345 .752 2540 ---- 1.061B .685A .980B 1.060 +.336 .724 2545 ---- 1.023B .656A .947B 1.024 +.328 .696 2550 ---- 1.068B .629A 1.067B .988 +.319 .669 1 2555 ---- 1.031B .602A 1.030B .954 +.311 .643 2560 ---- .995B .576A .994B .921 +.304 .617 2565 ---- .959B .551A .957B .888 +.295 .593 16 6 2570 ---- .925B .526A .923B .856 +.287 .569 2575 ---- .892B .502A .891B .825 +.279 .546 12 4 2580 ---- .859B .479A .859B .795 +.271 .524 2585 ---- .827B .459A .826B .765 +.262 .503 2590 ---- .796B .437A .795B .736 +.254 .482 2595 ---- .766B .417A .765B .708 +.246 .462 2600 ---- .736B .397A .736B .680 +.237 .443 5 2605 ---- .708B .380A .708B .653 +.229 .424 2610 ---- .680B .361A .680B .627 +.221 .406 2615 ---- .653B .346A .653B .601 +.212 .389 2620 ---- .627B .329A .627B .577 +.205 .372 2625 ---- .601B .313A .601B .553 +.197 .356 2630 ---- .576B .298A .576B .530 +.190 .340 2635 ---- .552B .284A .552B .508 +.183 .325 2640 ---- .529B .271A .528B .487 +.177 .310 2645 ---- .506B .259A .506B .466 +.170 .296 1 2650 ---- .485B .245A .485B .446 +.164 .282 2 2655 ---- .464B .235A .464B .428 +.159 .269 2660 ---- .444B .223A .443B .409 +.152 .257 2665 ---- ---- ---- .213A .392 ---- ---- 2670 ---- ---- ---- .203A .375 ---- ---- 2675 ---- .388B .193A .388B .359 +.136 .223 2700 ---- .310B .151A .310B .287 +.111 .176 2725 ---- .247B .121A .247B .230 +.090 .140 2 2750 .126 .197B .096A .197B .184 +.072 4 .112 1 2775 .084 .157B .078A .082A .148 +.058 2 .090 3 2800 ---- .125B .064A .125B .119 +.046 .073 10 2825 ---- .101B .052A .101B .097 +.037 .060 3 2850 ---- .082B .044A .082B .079 +.029 .050 2 2875 ---- .066B .037A .066B .065 +.024 .041 2900 ---- .054B .032A .054B .053 +.019 .034 8 2925 ---- .044B .028A .028A .044 +.015 .029 2950 ---- .037B ---- .037B .037 +.013 .024 16 2975 ---- .030B ---- .030B .031 +.011 .020 3000 ---- .025B ---- .025B .026 +.009 .017 3025 ---- .020B ---- .020B .022 +.007 .015 3050 ---- .016B ---- .016B .019 +.006 .013 3075 ---- ---- ---- .015A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 28 81 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .002 -.002 .004 2175 ---- ---- ---- ---- .003 -.003 .006 2200 ---- ---- ---- ---- .004 -.004 .008 2225 ---- ---- ---- ---- .005 -.006 .011 2250 ---- ---- .012A .012A .007 -.008 .015 2275 ---- ---- .014A .014A .010 -.010 .020 2300 ---- ---- .018A .018A .013 -.014 .027 2325 ---- ---- .021A .021A .018 -.018 .036 2350 ---- ---- .026A .026A .024 -.025 .049 2375 ---- ---- .033A .033A .032 -.034 .066 2400 ---- ---- .042A .042A .042 -.047 .089 2 2405 ---- ---- .044A .044A .045 -.050 .095 2410 ---- ---- .046A .046A .048 -.053 .101 2415 ---- ---- .049A .049A .051 -.056 .107 2420 ---- ---- .052A .052A .054 -.060 .114 2425 ---- ---- .054A .054A .057 -.063 .120 2430 ---- ---- .058A .058A .061 -.067 .128 2435 ---- ---- .061A .061A .064 -.072 .136 2440 ---- ---- .065A .065A .068 -.076 .144 2445 ---- ---- .068A .068A .073 -.080 .153 2450 ---- ---- .073A .073A .077 -.085 .162 2 2455 ---- ---- .077A .077A .082 -.090 .172 2460 ---- ---- .082A .082A .087 -.095 .182 2465 ---- ---- .087A .087A .093 -.100 .193 14 2470 ---- ---- .092A .092A .099 -.106 .205 2475 ---- ---- .097A .097A .105 -.112 .217 2480 ---- ---- .103A .103A .112 -.117 .229 2485 ---- ---- .109A .109A .119 -.124 .243 2490 ---- ---- .116A .116A .127 -.130 .257 2495 ---- ---- .123A .123A .136 -.137 .273 3 2500 ---- ---- .130A .130A .144 -.145 .289 2505 ---- ---- .138A .138A .154 -.151 .305 2510 ---- ---- .146A .146A .164 -.159 .323 2515 ---- ---- .155A .155A .174 -.167 .341 2520 ---- ---- .164A .164A .185 -.175 .360 3 2525 ---- ---- .174A .174A .196 -.184 .380 3 2530 ---- ---- .184A .184A .208 -.192 .400 3 2535 ---- ---- .195A .195A .221 -.200 .421 2540 ---- ---- .208A .208A .234 -.209 .443 2545 ---- ---- .220A .220A .248 -.217 .465 2550 ---- ---- .233A .233A .262 -.226 .488 5 2555 ---- ---- .246A .246A .278 -.234 .512 2560 ---- ---- .260A .260A .295 -.241 .536 2565 ---- ---- .275A .275A .312 -.250 .562 2570 ---- ---- .293A .293A .330 -.258 .588 2575 ---- ---- .309A .309A .349 -.266 .615 2580 ---- ---- .326A .326A .369 -.274 .643 2585 ---- ---- .344A .344A .389 -.282 .671 2590 ---- ---- .362A .362A .410 -.291 .701 2595 ---- ---- .382A .382A .431 -.300 .731 2600 ---- ---- .402A .402A .453 -.309 .762 3 2605 ---- ---- .423A .423A .476 -.317 .793 2610 ---- ---- .444A .444A .500 -.325 .825 2615 ---- ---- .467A .467A .524 -.333 .857 2620 ---- ---- .490A .490A .550 -.340 .890 2625 ---- ---- .515A .515A .576 -.348 .924 2630 ---- ---- .540A .540A .603 -.355 .958 2635 ---- ---- .565A .565A .631 -.362 .993 2640 ---- ---- .591A .591A .659 -.369 1.028 2645 .635 .635 .618A .618A .689 -.375 3 1.064 2650 ---- ---- .646A .646A .719 -.381 1.100 2655 ---- ---- .675A .675A .750 -.387 1.137 2660 ---- ---- .705A .705A .782 -.392 1.174 2665 ---- ---- ---- .735A .814 ---- ---- 2670 ---- ---- ---- .767A .847 ---- ---- 2675 ---- ---- .798A .798A .881 -.409 1.290 2700 ---- ---- .968A .968A 1.059 -.434 1.493 1 2725 ---- ---- 1.154A 1.154A 1.252 -.455 1.707 1 2750 ---- ---- 1.352A 1.352A 1.456 -.473 1.929 2775 ---- ---- 1.562A 1.562A 1.669 -.488 2.157 2800 ---- ---- 1.780A 1.780A 1.890 -.499 2.389 2825 ---- ---- 2.005A 2.005A 2.117 -.509 2.626 2850 ---- ---- 2.236A 2.236A 2.349 -.516 2.865 2875 ---- ---- 2.470A 2.470A 2.585 -.521 3.106 2900 ---- ---- 2.707A 2.707A 2.823 -.526 3.349 2925 ---- ---- 2.947A 2.947A 3.064 -.530 3.594 2950 ---- ---- 3.189A 3.189A 3.306 -.533 3.839 2975 ---- ---- ---- ---- 3.550 -.535 4.085 3000 ---- ---- ---- ---- 3.795 -.537 4.332 3025 ---- ---- ---- ---- 4.041 -.539 4.580 3050 ---- ---- ---- ---- 4.288 -.539 4.827 3075 ---- ---- ---- ---- 4.535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 40 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 6.227 +.546 5.681 2025 ---- ---- ---- ---- 5.977 +.546 5.431 2050 ---- ---- ---- ---- 5.728 +.546 5.182 2075 ---- ---- ---- ---- 5.479 +.546 4.933 2100 ---- ---- ---- ---- 5.230 +.546 4.684 2125 ---- ---- ---- ---- 4.981 +.545 4.436 2150 ---- ---- ---- ---- 4.733 +.544 4.189 2175 ---- ---- ---- ---- 4.485 +.543 3.942 2200 ---- ---- ---- ---- 4.238 +.541 3.697 2225 ---- ---- ---- ---- 3.991 +.538 3.453 2250 ---- ---- ---- ---- 3.745 +.535 3.210 2275 ---- ---- ---- ---- 3.500 +.530 2.970 2300 ---- 2.983B ---- 2.982B 3.256 +.524 2.732 2325 ---- 3.016B ---- 3.016B 3.014 +.516 2.498 2350 ---- 2.891B ---- 2.891B 2.774 +.505 2.269 2375 ---- 2.653B 2.045A 2.653B 2.539 +.493 2.046 2400 ---- 2.420B 1.820A 2.420B 2.307 +.475 1.832 2405 ---- ---- ---- ---- 2.262 +.472 1.790 1 2410 ---- ---- ---- ---- 2.216 +.468 1.748 2415 ---- ---- ---- ---- 2.171 +.464 1.707 2420 ---- ---- ---- ---- 2.127 +.460 1.667 2425 ---- 2.192B 1.608A 2.192B 2.082 +.455 1.627 2430 ---- ---- ---- ---- 2.038 +.451 1.587 2435 ---- ---- ---- ---- 1.994 +.447 1.547 1 2440 ---- ---- ---- ---- 1.951 +.443 1.508 2445 ---- ---- ---- ---- 1.908 +.438 1.470 2450 ---- 1.970B 1.407A 1.970B 1.865 +.434 1.431 2455 ---- ---- ---- ---- 1.823 +.430 1.393 2460 ---- ---- ---- ---- 1.781 +.425 1.356 2465 ---- ---- ---- ---- 1.739 +.420 1.319 7 2470 ---- ---- ---- ---- 1.698 +.414 1.284 2475 ---- 1.757B 1.218A 1.757B 1.657 +.408 1.249 2480 ---- ---- ---- ---- 1.617 +.402 1.215 3 2485 ---- ---- ---- ---- 1.577 +.395 1.182 2490 ---- ---- ---- ---- 1.538 +.388 1.150 2495 ---- ---- ---- ---- 1.499 +.382 1.117 2500 ---- 1.552B 1.045A 1.552B 1.461 +.376 1.085 2505 ---- 1.334B 1.016A 1.303B 1.423 +.369 1.054 2510 ---- 1.296B .983A 1.266B 1.385 +.362 1.023 2515 ---- 1.260B .952A 1.245B 1.348 +.356 .992 2520 ---- 1.226B .921A 1.196B 1.312 +.350 .962 2525 ---- 1.360B .888A 1.360B 1.276 +.344 .932 2530 ---- 1.158B .861A 1.129B 1.240 +.337 .903 2535 ---- 1.125B .832A 1.094B 1.206 +.331 .875 2540 ---- 1.092B .803A 1.072B 1.171 +.324 .847 2545 ---- 1.214B .775A 1.172B 1.138 +.318 .820 2550 ---- 1.180B .749A 1.180B 1.104 +.310 .794 2555 ---- 1.145B .723A 1.104B 1.072 +.304 .768 2560 ---- 1.112B .698A 1.068B 1.040 +.297 .743 2565 ---- 1.079B .673A 1.035B 1.009 +.290 .719 2570 ---- 1.047B .650A 1.011B .979 +.284 .695 2575 ---- 1.015B .626A 1.015B .949 +.277 .672 2580 ---- .984B .604A .950B .920 +.271 .649 2585 ---- .954B .581A .910B .891 +.263 .628 2590 ---- .924B .560A .895B .863 +.257 .606 2595 ---- .895B .541A .884B .835 +.249 .586 2600 ---- .866B .521A .866B .808 +.242 .566 1 2605 ---- .839B .500A .839B .782 +.236 .546 2610 ---- .811B .483A .811B .756 +.229 .527 2615 ---- .785B .464A .785B .731 +.222 .509 2620 ---- .760B .447A .760B .707 +.216 .491 2625 ---- .734B .431A .734B .683 +.210 .473 2630 ---- .709B .415A .709B .660 +.204 .456 2635 ---- .686B .399A .686B .638 +.198 .440 2640 ---- .663B .384A .663B .616 +.192 .424 2645 ---- .641B .370A .641B .595 +.187 .408 2650 ---- .619B .356A .619B .575 +.182 .393 8 8 2655 ---- .597B .343A .597B .556 +.177 .379 2660 ---- .577B .330A .577B .537 +.172 .365 2665 ---- ---- ---- .316A .519 ---- ---- 2670 ---- ---- ---- .304A .501 ---- ---- 2675 ---- .518B .291A .518B .484 +.158 .326 2700 ---- .432B .239A .432B .406 +.136 .270 2 2725 ---- .360B .198A .360B .340 +.116 .224 2750 ---- .300B .164A .300B .285 +.098 .187 2775 ---- .252B .136A .252B .239 +.083 .156 2800 ---- .211B .114A .211B .201 +.070 .131 2825 ---- .178B .097A .178B .170 +.059 .111 2850 ---- .151B .082A .151B .144 +.049 .095 2875 ---- .128B .071A .128B .123 +.042 .081 2900 ---- .109B .061A .109B .105 +.035 .070 40 2925 ---- .093B .054A .093B .091 +.030 .061 2950 ---- .080B .047A .080B .079 +.026 .053 2975 ---- .069B .042A .042A .069 +.022 .047 3000 .053 .060B .038A .060B .060 +.019 1 .041 42 3025 ---- .052B .034A .034A .053 +.016 .037 3050 ---- .045B .031A .031A .047 +.014 .033 3075 ---- ---- ---- .030A .042 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 105 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .004 +.001 .003 2025 ---- ---- ---- ---- .005 +.001 .004 2050 ---- ---- ---- ---- .006 +.001 .005 2075 ---- ---- ---- ---- .007 UNCH .007 2100 ---- ---- ---- ---- .009 UNCH .009 2125 ---- ---- ---- ---- .010 -.001 .011 2150 ---- ---- .013A .013A .012 -.002 .014 2175 ---- ---- .014A .014A .014 -.003 .017 2200 ---- ---- .017A .017A .017 -.005 .022 2225 ---- ---- .019A .019A .020 -.008 .028 2250 ---- ---- .023A .023A .023 -.012 .035 2275 ---- ---- .028A .028A .028 -.016 .044 2300 ---- ---- .034A .034A .034 -.022 .056 2325 ---- ---- .042A .042A .042 -.030 .072 2350 ---- ---- .051A .051A .052 -.041 .093 2375 ---- ---- .064A .064A .066 -.053 .119 15 2400 ---- ---- .081A .081A .084 -.070 .154 2 2405 ---- ---- .085A .085A .089 -.073 .162 2410 ---- ---- .090A .090A .093 -.078 .171 2415 .113 .113 .094A .094A .098 -.082 6 .180 2420 ---- ---- .099A .099A .104 -.085 .189 2425 ---- ---- .104A .104A .109 -.090 .199 2430 ---- ---- .109A .109A .115 -.094 .209 2435 ---- ---- .115A .115A .121 -.098 .219 2440 ---- ---- .121A .121A .127 -.103 .230 2445 ---- ---- .126A .126A .134 -.107 .241 2450 ---- ---- .132A .132A .141 -.112 .253 2455 ---- ---- .139A .139A .149 -.116 .265 2460 ---- ---- .146A .146A .157 -.120 .277 2465 ---- ---- .154A .154A .165 -.126 .291 2470 ---- ---- .162A .162A .174 -.131 .305 2475 ---- ---- .170A .170A .183 -.137 .320 2480 ---- ---- .179A .179A .193 -.143 .336 2485 ---- ---- .188A .188A .203 -.150 .353 2490 ---- ---- .197A .197A .214 -.157 .371 2495 .213 .213 .207A .221B .225 -.163 6 .388 2500 .230 .230 .218A .236B .236 -.170 6 .406 2 2505 ---- ---- .228A .228A .248 -.176 .424 2510 .242 .242 .240A .256B .260 -.183 8 .443 2515 ---- ---- .253A .253A .273 -.189 .462 2520 .267 .267 .264A .282B .287 -.195 7 .482 2525 ---- ---- .277A .277A .301 -.201 .502 2530 ---- ---- .290A .290A .315 -.208 .523 2535 ---- ---- .304A .304A .330 -.214 .544 2540 ---- ---- .318A .318A .346 -.221 .567 2545 ---- ---- .332A .332A .362 -.227 .589 2550 ---- ---- .348A .348A .379 -.234 .613 2555 ---- ---- .366A .366A .396 -.241 .637 2560 .406 .406 .382A .407B .415 -.247 6 .662 2565 ---- ---- .399A .399A .434 -.254 .688 2570 ---- ---- .416A .416A .453 -.261 .714 2575 ---- ---- .434A .434A .473 -.268 .741 2580 ---- ---- .453A .453A .494 -.274 .768 2585 ---- ---- .473A .473A .515 -.281 .796 2590 ---- ---- .493A .493A .537 -.288 .825 2595 ---- ---- .514A .514A .559 -.295 .854 2600 ---- ---- .535A .535A .582 -.302 .884 1 2605 .595 .595 .557A .598B .605 -.309 6 .914 2610 ---- ---- .579A .579A .629 -.316 .945 2615 ---- ---- .603A .603A .654 -.323 .977 2620 ---- ---- .627A .627A .680 -.329 1.009 2625 ---- ---- .651A .651A .706 -.335 1.041 2630 ---- ---- .676A .676A .733 -.341 1.074 2635 ---- ---- .702A .702A .761 -.346 1.107 2640 ---- ---- .729A .729A .789 -.352 1.141 2645 ---- ---- .756A .756A .818 -.358 1.176 2650 ---- ---- .784A .784A .848 -.363 1.211 2655 ---- ---- .812A .812A .878 -.368 1.246 2660 ---- ---- .841A .841A .909 -.373 1.282 2665 ---- ---- ---- .871A .941 ---- ---- 2670 ---- ---- ---- .901A .973 ---- ---- 2675 ---- ---- .932A .932A 1.005 -.388 1.393 2700 ---- ---- 1.096A 1.096A 1.177 -.409 1.586 2725 ---- ---- 1.273A 1.273A 1.361 -.429 1.790 2750 ---- ---- 1.462A 1.462A 1.555 -.447 2.002 2775 ---- ---- 1.662A 1.662A 1.759 -.462 2.221 2800 ---- ---- 1.870A 1.870A 1.970 -.476 2.446 2825 ---- ---- 2.086A 2.086A 2.189 -.486 2.675 2850 ---- ---- 2.307A 2.307A 2.412 -.496 2.908 2875 ---- ---- 2.533A 2.533A 2.641 -.503 3.144 2900 ---- ---- 2.763A 2.763A 2.873 -.510 3.383 2925 ---- ---- 2.997A 2.997A 3.108 -.515 3.623 2950 ---- ---- 3.233A 3.233A 3.346 -.519 3.865 2975 ---- ---- 3.471A 3.471A 3.585 -.524 4.109 3000 ---- ---- 3.712A 3.712A 3.827 -.526 4.353 3025 ---- ---- 3.954A 3.954A 4.069 -.529 4.598 3050 ---- ---- 4.197A 4.197A 4.313 -.531 4.844 3075 ---- ---- ---- ---- 4.557 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 20 SO JUN23 Silver Option CALL 1025 ---- 16.017B ---- 15.996B 15.977 +.546 15.431 1050 ---- 15.767B ---- 15.746B 15.727 +.546 15.181 1075 ---- 15.517B ---- 15.496B 15.477 +.546 14.931 1100 ---- 15.267B ---- 15.246B 15.227 +.546 14.681 1125 ---- 15.017B ---- 14.996B 14.977 +.546 14.431 1150 ---- 14.767B ---- 14.747B 14.727 +.546 14.181 1175 ---- 14.517B ---- 14.497B 14.477 +.546 13.931 1200 ---- 14.267B ---- 14.247B 14.227 +.546 13.681 1225 ---- 14.017B ---- 13.997B 13.977 +.546 13.431 1250 ---- 13.767B ---- 13.747B 13.727 +.546 13.181 1275 ---- 13.517B ---- 13.497B 13.477 +.546 12.931 1300 ---- 13.267B ---- 13.247B 13.227 +.546 12.681 1325 ---- 13.017B ---- 12.997B 12.977 +.546 12.431 1350 ---- 12.767B ---- 12.747B 12.727 +.546 12.181 1375 ---- 12.517B ---- 12.497B 12.477 +.546 11.931 1400 ---- 12.267B ---- 12.247B 12.227 +.546 11.681 1425 ---- 12.017B ---- 11.997B 11.977 +.546 11.431 1450 ---- 11.767B ---- 11.747B 11.727 +.546 11.181 1475 ---- 11.517B ---- 11.497B 11.477 +.546 10.931 1500 ---- 11.267B ---- 11.247B 11.227 +.546 10.681 1525 ---- 11.017B ---- 10.997B 10.977 +.546 10.431 1550 ---- 10.767B ---- 10.747B 10.727 +.546 10.181 1575 ---- 10.517B ---- 10.497B 10.477 +.546 9.931 1600 ---- 10.267B ---- 10.247B 10.227 +.546 9.681 1625 ---- 10.017B ---- 9.997B 9.977 +.546 9.431 1650 ---- 9.767B ---- 9.747B 9.727 +.546 9.181 1675 ---- 9.517B ---- 9.497B 9.477 +.546 8.931 1700 ---- 9.267B ---- 9.247B 9.227 +.546 8.681 1725 ---- 9.017B ---- 8.997B 8.977 +.546 8.431 1750 ---- 8.767B ---- 8.747B 8.727 +.546 8.181 1775 ---- 8.518B ---- 8.497B 8.477 +.546 7.931 2 1800 ---- 8.268B ---- 8.247B 8.227 +.546 7.681 1825 ---- 8.018B ---- 7.997B 7.977 +.546 7.431 1 1835 ---- 7.918B ---- 7.897B 7.877 +.546 7.331 1840 ---- 7.868B ---- 7.847B 7.827 +.546 7.281 1845 ---- 7.818B ---- 7.797B 7.777 +.546 7.231 1850 ---- 7.768B ---- 7.747B 7.727 +.546 7.181 4 1855 ---- 7.718B ---- 7.697B 7.677 +.546 7.131 1860 ---- 7.668B ---- 7.647B 7.627 +.546 7.081 1865 ---- 7.618B ---- 7.597B 7.577 +.546 7.031 1870 ---- 7.568B ---- 7.547B 7.527 +.546 6.981 1875 ---- 7.518B ---- 7.497B 7.478 +.547 6.931 5 1880 ---- 7.468B ---- 7.447B 7.428 +.547 6.881 1885 ---- 7.418B ---- 7.397B 7.378 +.547 6.831 1890 ---- 7.368B ---- 7.347B 7.328 +.547 6.781 1895 ---- 7.318B ---- 7.297B 7.278 +.547 6.731 1900 ---- 7.268B ---- 7.247B 7.228 +.547 6.681 1 1905 ---- 7.218B ---- 7.197B 7.178 +.547 6.631 1910 ---- 7.168B ---- 7.147B 7.128 +.547 6.581 1915 ---- 7.118B ---- 7.097B 7.078 +.547 6.531 1920 ---- 7.068B ---- 7.047B 7.028 +.547 6.481 1925 ---- 7.018B ---- 6.997B 6.978 +.547 6.431 5 1930 ---- 6.968B ---- 6.947B 6.928 +.547 6.381 1935 ---- 6.918B ---- 6.897B 6.878 +.547 6.331 2 1940 ---- 6.868B ---- 6.847B 6.828 +.547 6.281 1945 ---- 6.818B ---- 6.797B 6.778 +.547 6.231 3 1950 ---- 6.768B ---- 6.747B 6.728 +.547 6.181 23 1955 ---- 6.718B ---- 6.697B 6.678 +.547 6.131 1960 ---- 6.668B ---- 6.648B 6.629 +.548 6.081 1965 ---- 6.618B ---- 6.598B 6.579 +.548 6.031 1970 ---- 6.568B ---- 6.548B 6.529 +.548 5.981 1975 ---- 6.518B ---- 6.498B 6.479 +.547 5.932 1980 ---- 6.468B ---- 6.448B 6.429 +.547 5.882 4 1985 ---- 6.418B ---- 6.398B 6.379 +.547 5.832 1990 ---- 6.368B ---- 6.348B 6.329 +.547 5.782 10 1995 ---- 6.318B ---- 6.298B 6.279 +.547 5.732 3 2000 ---- 6.268B ---- 6.248B 6.229 +.547 5.682 7 2005 ---- 6.218B ---- 6.198B 6.179 +.547 5.632 3 2010 ---- 6.168B ---- 6.148B 6.130 +.547 5.583 2 2015 ---- 6.118B ---- 6.098B 6.080 +.547 5.533 3 2020 ---- 6.068B ---- 6.048B 6.030 +.547 5.483 60 2025 ---- 6.019B ---- 5.998B 5.980 +.547 5.433 3 2030 ---- 5.969B ---- 5.949B 5.930 +.547 5.383 73 2035 ---- 5.919B ---- 5.899B 5.880 +.546 5.334 2040 ---- 5.869B ---- 5.849B 5.831 +.547 5.284 1 2045 ---- 5.819B ---- 5.799B 5.781 +.547 5.234 1 2050 ---- 5.770B ---- 5.749B 5.731 +.547 5.184 12 2055 ---- 5.720B ---- 5.700B 5.681 +.546 5.135 1 2060 ---- 5.670B ---- 5.650B 5.631 +.546 5.085 2065 ---- 5.620B ---- 5.600B 5.582 +.547 5.035 2070 ---- 5.570B ---- 5.550B 5.532 +.546 4.986 1 2075 ---- 5.521B ---- 5.501B 5.482 +.546 4.936 5 2080 ---- 5.471B ---- 5.451B 5.432 +.546 4.886 4 2085 ---- 5.421B ---- 5.401B 5.383 +.546 4.837 13 2090 ---- 5.372B ---- 5.351B 5.333 +.546 4.787 2095 ---- 5.322B ---- 5.302B 5.283 +.545 4.738 21 2100 ---- 5.272B ---- 5.252B 5.233 +.545 4.688 29 2105 ---- 5.222B ---- 5.202B 5.184 +.545 4.639 4 2110 ---- 5.173B ---- 5.153B 5.134 +.545 4.589 2115 ---- 5.123B ---- 5.103B 5.084 +.544 4.540 4 2120 ---- 5.074B ---- 5.053B 5.035 +.545 4.490 4 2125 ---- 5.024B ---- 5.004B 4.985 +.544 4.441 71 2130 ---- 4.974B ---- 4.954B 4.935 +.544 4.391 1 2135 ---- 4.925B ---- 4.905B 4.886 +.544 4.342 3 2140 ---- 4.875B ---- 4.855B 4.836 +.543 4.293 2145 ---- 4.825B ---- 4.805B 4.787 +.544 4.243 2 2150 ---- 4.776B ---- 4.756B 4.737 +.543 4.194 37 2155 ---- 4.726B ---- 4.706B 4.688 +.543 4.145 4 2160 ---- 4.677B ---- 4.657B 4.638 +.542 4.096 2 2165 ---- 4.627B ---- 4.607B 4.588 +.542 4.046 15 2170 ---- 4.578B ---- 4.558B 4.539 +.542 3.997 3 2175 ---- 4.528B ---- 4.508B 4.489 +.541 3.948 22 2180 ---- 4.479B ---- 4.459B 4.440 +.541 3.899 16 2185 ---- 4.429B ---- 4.410B 4.391 +.541 3.850 4 2190 ---- 4.380B ---- 4.360B 4.341 +.540 3.801 24 2195 ---- 4.331B ---- 4.311B 4.292 +.539 3.753 5 2200 4.170 4.302B 4.170 4.301B 4.242 +.538 1 3.704 141 2205 ---- 4.232B ---- 4.212B 4.193 +.538 3.655 10 2210 ---- 4.183B ---- 4.163B 4.144 +.538 3.606 22 2215 ---- 4.134B ---- 4.114B 4.095 +.537 3.558 1 2220 ---- 4.085B ---- 4.065B 4.045 +.536 3.509 2 2225 ---- 4.036B ---- 4.016B 3.996 +.535 3.461 120 2230 ---- 3.987B ---- 3.967B 3.947 +.534 3.413 4 2235 ---- 3.938B ---- 3.918B 3.898 +.533 3.365 3 2240 ---- 3.889B ---- 3.869B 3.849 +.533 3.316 15 2245 ---- 3.840B ---- 3.820B 3.800 +.532 3.268 3 2250 ---- 3.809B ---- 3.804B 3.751 +.530 3.221 298 2255 ---- 3.742B ---- 3.723B 3.702 +.529 3.173 6 2260 ---- 3.694B ---- 3.674B 3.653 +.528 3.125 1 2265 ---- 3.645B ---- 3.626B 3.605 +.527 3.078 2 2270 ---- 3.597B ---- 3.577B 3.556 +.526 3.030 6 2275 ---- 3.548B ---- 3.529B 3.507 +.524 2.983 32 2280 ---- 3.500B ---- 3.480B 3.459 +.523 2.936 3 2285 ---- 3.451B ---- 3.432B 3.411 +.522 2.889 13 2290 ---- 3.403B ---- 3.384B 3.362 +.520 2.842 4 2295 ---- 3.355B ---- 3.336B 3.314 +.518 2.796 8 2300 ---- 3.307B ---- 3.313B 3.266 +.517 2.749 148 2305 ---- 3.259B ---- 3.240B 3.218 +.515 2.703 22 2310 ---- 3.211B ---- 3.192B 3.170 +.513 2.657 13 2315 ---- 3.163B ---- 3.143B 3.122 +.511 2.611 6 2320 ---- 3.116B ---- 3.095B 3.075 +.510 2.565 6 2325 ---- 3.148B ---- 3.148B 3.027 +.507 2.520 104 2330 ---- 3.021B ---- 3.002B 2.980 +.505 2.475 5 2335 ---- 2.973B ---- 2.953B 2.932 +.502 2.430 17 2340 ---- 2.926B ---- 2.906B 2.885 +.500 2.385 3 2345 ---- 2.879B ---- 2.859B 2.838 +.498 2.340 52 2350 ---- 2.911B 2.292A 2.911B 2.792 +.496 2.296 1 193 2355 ---- 2.786B ---- 2.766B 2.745 +.493 2.252 50 2360 ---- 2.739B ---- 2.720B 2.699 +.491 2.208 5 2365 ---- 2.693B ---- 2.673B 2.652 +.487 2.165 14 2370 ---- 2.646B ---- 2.627B 2.606 +.484 2.122 6 2375 ---- 2.677B 2.067A 2.677B 2.561 +.482 2.079 1 198 2380 ---- 2.555B ---- 2.536B 2.515 +.479 2.036 18 2385 ---- 2.509B ---- 2.490B 2.470 +.476 1.994 20 2390 ---- 2.464B ---- 2.445B 2.424 +.472 1.952 8 2395 ---- 2.418B ---- 2.400B 2.380 +.469 1.911 20 2400 ---- 2.449B 1.848A 2.449B 2.335 +.465 1 1.870 1 258 2405 ---- 2.329B ---- 2.310B 2.291 +.462 1.829 27 2410 ---- 2.284B ---- 2.267B 2.247 +.459 1.788 16 2415 ---- 2.240B ---- 2.223B 2.203 +.455 1.748 7 2420 ---- 2.201B ---- 2.195B 2.159 +.450 1.709 20 2425 1.942 2.228B 1.643A 2.228B 2.116 +.446 18 1.670 6 202 2430 ---- 2.124B ---- 2.113B 2.073 +.442 1.631 184 2435 ---- 2.080B ---- 2.070B 2.031 +.438 1.593 4 2440 ---- 2.037B ---- 2.027B 1.989 +.434 1.555 3 2445 ---- 1.995B ---- 1.985B 1.947 +.429 1.518 47 2450 ---- 2.012B 1.447A 2.011B 1.905 +.424 21 1.481 605 2455 ---- 1.910B ---- 1.901B 1.864 +.419 1.445 14 2460 ---- 1.868B ---- 1.859B 1.823 +.414 1.409 12 2465 ---- 1.827B ---- 1.818B 1.783 +.409 1.374 7 2470 ---- 1.786B ---- 1.777B 1.743 +.403 1.340 16 2475 1.466 1.805B 1.264A 1.805B 1.703 +.397 1 1.306 77 2480 ---- 1.705B ---- 1.696B 1.664 +.392 1.272 4 100 2485 ---- 1.664B ---- 1.657B 1.626 +.386 1.240 6 2490 ---- 1.624B ---- 1.618B 1.587 +.380 1.207 3 8 2495 1.570 1.585B 1.570 1.579B 1.550 +.375 1 1.175 4 21 2500 1.500 1.607B 1.095A 1.607B 1.512 +.368 23 1.144 8 1099 2505 ---- 1.509B 1.063A 1.503B 1.475 +.362 1.113 2 27 2510 ---- 1.471B 1.032A 1.466B 1.439 +.356 1.083 18 2515 ---- 1.434B 1.002A 1.430B 1.403 +.349 7 1.054 33 72 2520 1.128 1.409B .976A 1.406B 1.368 +.343 12 1.025 37 47 2525 ---- 1.421B .944A 1.421B 1.333 +.337 11 .996 2 110 2530 1.065 1.325B .919A 1.323B 1.298 +.330 17 .968 35 174 2535 ---- 1.292B .888A 1.292B 1.264 +.323 .941 34 104 2540 ---- 1.307B .860A 1.306B 1.231 +.317 .914 150 2545 ---- 1.273B .835A 1.272B 1.198 +.311 .887 24 2550 .965 1.247B .809A 1.247B 1.166 +.304 23 .862 121 619 2555 1.090 1.213B .784A 1.067A 1.134 +.298 2 .836 111 2560 ---- 1.180B .759A 1.180B 1.103 +.291 7 .812 20 112 2565 .935 1.148B .735A 1.148B 1.073 +.286 6 .787 40 2570 ---- 1.117B .712A 1.113B 1.043 +.279 .764 149 139 2575 .936 1.087B .689A 1.087B 1.013 +.272 52 .741 500 458 2580 .900 1.056B .667A .993A .985 +.267 21 .718 8 17 2585 ---- 1.026B .645A 1.026B .956 +.259 10 .697 18 2590 .914 .997B .624A .866A .929 +.254 1 .675 4 2595 .804 .969B .602A .969B .902 +.248 15 .654 45 56 2600 .768 .941B .583A .906A .875 +.241 220 .634 338 1016 2605 .874 .915B .564A .915B .850 +.236 1 .614 10 37 2610 .702 .891B .545A .891B .824 +.229 25 .595 3 29 2615 ---- .865B .527A .865B .800 +.224 3 .576 2 18 2620 .634 .841B .509A .841B .776 +.218 17 .558 25 114 2625 .672 .815B .483 .815B .752 +.212 215 .540 156 299 2630 ---- .790B .475A .790B .730 +.207 .523 25 65 2635 .644 .763B .459A .705A .707 +.201 16 .506 7 38 2650 .563 .694 .405 .679A .644 +.185 300 .459 79 666 2675 .471 .595B .348A .529A .550 +.161 77 .389 92 131 2700 .389 .508B .289A .508B .469 +.140 391 .329 655 1329 2725 .338 .429B .244A .428B .400 +.121 102 .279 126 267 2750 .280 .373 .204A .373 .341 +.105 487 .236 431 527 2775 .242 .315B .173A .289A .291 +.091 30 .200 98 305 2800 .215 .275 .146A .275 .250 +.079 78 .171 84 774 2825 .182 .230 .125A .213A .215 +.069 54 .146 112 160 2850 .156 .198B .107A .198B .185 +.059 56 .126 29 188 2875 .132 .172B .093A .172B .160 +.051 24 .109 27 63 2900 .104 .148 .080A .148B .139 +.044 159 .095 58 1219 2925 ---- .130B .071A .130B .122 +.039 5 .083 48 2950 .112 .114B .063A .107A .107 +.034 5 .073 164 2975 ---- .097B .056A .097B .094 +.029 1 .065 40 3000 .067 .087 .049A .084A .083 +.025 23 .058 143 1751 3025 ---- .076B .044A .076B .073 +.021 .052 61 3050 .052 .067B .040A .067B .065 +.018 2 .047 1 89 3075 ---- .060B .036A .059B .059 +.017 .042 56 3100 ---- .053B .033A .053B .053 +.014 3 .039 131 3125 ---- .048B .031A .031A .048 +.013 .035 4 3150 ---- .043B .029A .029A .043 +.011 5 .032 36 3175 ---- .039B .027A .027A .040 +.010 .030 11 3200 .026 .035 .024A .035 .037 +.009 10 .028 106 1247 3225 ---- .032B .024A .024A .034 +.008 .026 31 3250 ---- .030B .022A .022A .031 +.007 11 .024 46 3275 ---- .027B .021A .021A .029 +.007 .022 8 3300 .022 .025B .018A .018A .027 +.006 1 .021 4 43 3325 ---- .023B ---- .023B .025 +.006 .019 2 3350 ---- .021B ---- .021B .024 +.006 .018 56 3375 ---- .019B ---- .019B .022 +.005 .017 3 3400 ---- .018B .014A .014A .021 +.005 2 .016 82 3425 ---- .017B .014A .014A .019 +.004 .015 4 3450 ---- .015B ---- .015B .018 +.004 1 .014 3 3475 ---- .014B ---- .014B .017 +.004 .013 108 3500 .015 .015 .015 .015 .016 +.004 2 .012 118 3525 ---- ---- ---- ---- .015 +.003 .012 3550 ---- .012B ---- .012B .014 +.003 .011 5 3575 ---- .011B ---- .011B .013 +.003 .010 3600 .014 .014 .014 .013A .012 +.002 5 .010 277 3625 ---- .010B ---- .010B .012 +.003 .009 3 3800 ---- ---- ---- ---- .008 +.001 .007 73 4000 .008 .008 .008 .008 .006 +.001 4 .005 136 SO JLY23 Silver Option CALL 1000 ---- 16.262B ---- 16.240B 16.227 +.546 15.681 10000 ---- ---- ---- ---- .004 +.001 .003 347 1025 ---- 16.012B ---- 15.990B 15.977 +.546 15.431 1050 ---- 15.762B ---- 15.740B 15.727 +.546 15.181 1075 ---- 15.512B ---- 15.488B 15.477 +.546 14.931 1100 ---- 15.263B ---- 15.241B 15.227 +.546 14.681 1125 ---- 15.013B ---- 14.991B 14.977 +.546 14.431 1150 ---- 14.763B ---- 14.741B 14.727 +.546 14.181 1175 ---- 14.513B ---- 14.491B 14.477 +.546 13.931 1200 ---- 14.263B ---- 14.242B 14.227 +.546 13.681 1225 ---- 14.013B ---- 13.991B 13.977 +.546 13.431 1250 ---- 13.763B ---- 13.741B 13.727 +.546 13.181 1275 ---- 13.513B ---- 13.491B 13.477 +.546 12.931 1300 ---- 13.263B ---- 13.241B 13.227 +.546 12.681 1325 ---- 13.013B ---- 12.991B 12.977 +.546 12.431 1350 ---- 12.763B ---- 12.741B 12.727 +.546 12.181 1375 ---- 12.513B ---- 12.491B 12.477 +.546 11.931 1400 ---- 12.263B ---- 12.239B 12.227 +.546 11.681 1425 ---- 12.013B ---- 11.989B 11.977 +.546 11.431 1450 ---- 11.763B ---- 11.742B 11.727 +.546 11.181 1475 ---- 11.514B ---- 11.492B 11.477 +.546 10.931 1500 ---- 11.264B ---- 11.242B 11.227 +.546 10.681 1525 ---- 11.014B ---- 10.993B 10.977 +.546 10.431 1550 ---- 10.764B ---- 10.743B 10.727 +.546 10.181 1 1575 ---- 10.514B ---- 10.492B 10.477 +.546 9.931 1600 ---- 10.264B ---- 10.242B 10.227 +.546 9.681 1625 ---- 10.014B ---- 9.992B 9.977 +.546 9.431 1650 ---- 9.764B ---- 9.742B 9.727 +.546 9.181 1 1675 ---- 9.514B ---- 9.492B 9.477 +.546 8.931 1 1700 ---- 9.264B ---- 9.242B 9.227 +.546 8.681 1725 ---- 9.014B ---- 8.990B 8.977 +.546 8.431 1750 ---- 8.765B ---- 8.743B 8.727 +.546 8.181 1775 ---- 8.515B ---- 8.493B 8.477 +.546 7.931 1800 ---- 8.265B ---- 8.241B 8.227 +.546 7.681 20 1825 ---- 8.015B ---- 7.993B 7.977 +.546 7.431 1 1850 ---- 7.765B ---- 7.741B 7.727 +.546 7.181 1 1875 ---- 7.516B ---- 7.495B 7.478 +.546 6.932 4 1900 ---- 7.266B ---- 7.244B 7.229 +.546 6.683 1 1925 ---- 7.017B ---- 6.995B 6.980 +.545 6.435 1 1950 ---- 6.769B ---- 6.747B 6.732 +.544 6.188 1 1975 ---- 6.521B ---- 6.499B 6.484 +.543 5.941 11 2000 ---- 6.274B ---- 6.253B 6.237 +.542 5.695 26 2025 ---- 6.029B ---- 6.005B 5.991 +.540 5.451 1 2050 ---- 5.784B ---- 5.763B 5.746 +.539 5.207 2 2075 ---- 5.541B ---- 5.520B 5.502 +.536 4.966 8 2100 ---- 5.299B ---- 5.278B 5.260 +.534 4.726 165 2125 ---- 5.058B ---- 5.038B 5.019 +.530 4.489 79 2150 ---- 4.897B ---- 4.897B 4.779 +.525 4.254 16 2160 ---- 4.724B ---- 4.704B 4.684 +.523 4.161 2165 ---- 4.677B ---- 4.657B 4.637 +.523 4.114 2170 ---- 4.629B ---- 4.609B 4.589 +.521 4.068 2175 ---- 4.664B ---- 4.664B 4.542 +.520 4.022 37 2180 ---- 4.535B ---- 4.515B 4.495 +.519 3.976 2185 ---- 4.488B ---- 4.468B 4.448 +.518 3.930 2190 ---- 4.441B ---- 4.421B 4.401 +.517 3.884 2195 ---- 4.394B ---- 4.376B 4.354 +.516 3.838 2200 ---- 4.428B ---- 4.428B 4.308 +.515 3.793 296 2205 ---- 4.301B ---- 4.281B 4.261 +.513 3.748 2210 ---- 4.254B ---- 4.236B 4.214 +.511 3.703 2215 ---- 4.207B ---- 4.188B 4.168 +.510 3.658 2220 ---- 4.161B ---- 4.143B 4.122 +.509 3.613 2225 ---- 4.196B ---- 4.196B 4.076 +.508 3.568 9 2230 ---- 4.068B ---- 4.049B 4.030 +.506 3.524 2235 ---- 4.022B ---- 4.003B 3.984 +.505 3.479 2240 ---- 3.976B ---- 3.957B 3.938 +.503 3.435 2245 ---- 3.930B ---- 3.912B 3.893 +.502 3.391 2250 ---- 3.966B ---- 3.966B 3.847 +.500 3.347 25 2255 ---- 3.839B ---- 3.821B 3.802 +.498 3.304 2260 ---- 3.794B ---- 3.775B 3.757 +.497 3.260 2265 ---- 3.749B ---- 3.730B 3.712 +.495 3.217 2270 ---- 3.703B ---- 3.685B 3.667 +.493 3.174 2275 ---- 3.740B 3.128A 3.740B 3.622 +.491 3.131 1 84 2280 ---- 3.614B ---- 3.596B 3.578 +.489 3.089 2285 ---- 3.569B ---- 3.552B 3.534 +.487 3.047 1 2290 ---- 3.525B ---- 3.507B 3.489 +.485 3.004 2295 ---- 3.481B ---- 3.463B 3.446 +.484 2.962 2300 ---- 3.518B 2.912A 3.518B 3.402 +.481 2.921 1 381 2305 ---- 3.393B ---- 3.375B 3.358 +.479 2.879 2310 ---- 3.349B ---- 3.332B 3.315 +.477 2.838 6 2315 ---- 3.326B ---- 3.288B 3.272 +.475 2.797 2320 ---- 3.288B ---- 3.263B 3.229 +.473 2.756 2325 ---- 3.302B 2.704A 3.302B 3.186 +.470 2.716 72 2330 ---- 3.203B ---- 3.182B 3.143 +.467 2.676 2335 ---- 3.160B ---- 3.139B 3.101 +.465 2.636 2340 ---- 3.117B ---- 3.096B 3.059 +.463 2.596 2345 ---- 3.075B ---- 3.054B 3.017 +.460 2.557 2350 ---- 3.089B 2.500A 3.089B 2.975 +.457 2.518 1 235 2355 ---- 2.991B ---- 2.969B 2.933 +.454 2.479 2360 ---- 2.949B ---- 2.928B 2.892 +.452 2.440 4 2365 ---- 2.908B ---- 2.886B 2.851 +.449 2.402 5 2370 ---- 2.866B ---- 2.845B 2.810 +.446 2.364 3 2375 ---- 2.882B 2.305A 2.882B 2.770 +.443 2.327 151 2380 ---- 2.784B ---- 2.763B 2.730 +.441 2.289 6 2385 ---- 2.744B ---- 2.723B 2.690 +.437 2.253 5 2390 ---- 2.703B ---- 2.683B 2.650 +.434 2.216 3 2395 ---- 2.663B ---- 2.643B 2.611 +.431 2.180 10 2400 ---- 2.680B 2.120A 2.680B 2.572 +.428 2.144 515 2405 ---- 2.584B ---- 2.564B 2.533 +.425 2.108 6 2410 ---- 2.545B ---- 2.525B 2.494 +.421 2.073 6 2415 ---- 2.506B ---- 2.486B 2.456 +.418 2.038 5 2420 ---- 2.467B ---- 2.448B 2.418 +.414 2.004 1 2425 ---- 2.486B 1.942A 2.485B 2.380 +.410 1.970 75 2430 ---- 2.391B ---- 2.372B 2.343 +.407 1.936 3 2435 ---- 2.354B ---- 2.334B 2.306 +.403 1.903 3 2440 ---- 2.316B ---- 2.297B 2.269 +.399 1.870 7 2445 ---- 2.279B ---- 2.260B 2.233 +.396 1.837 6 2450 ---- 2.299B 1.774A 2.299B 2.197 +.392 1.805 41 143 2455 ---- 2.206B ---- 2.187B 2.161 +.388 1.773 3 2460 ---- 2.169B ---- 2.151B 2.126 +.384 1.742 2465 ---- 2.133B ---- 2.116B 2.091 +.380 1.711 3 2470 ---- 2.098B ---- 2.080B 2.056 +.376 1.680 3 2475 ---- 2.120B 1.615A 2.119B 2.022 +.372 1.650 2 154 2480 ---- 2.028B 1.589A 2.011B 1.988 +.368 1.620 4 2485 ---- 1.993B 1.559A 1.977B 1.954 +.363 1.591 13 2490 1.812 1.959B 1.530A 1.786A 1.921 +.359 1 1.562 2 2 2495 1.779 1.925B 1.501A 1.755A 1.888 +.355 1 1.533 7 2500 1.627 1.950B 1.469A 1.778A 1.856 +.351 3 1.505 18 1113 2505 ---- 1.858B 1.445A 1.848B 1.824 +.347 1.477 9 2510 ---- 1.875B 1.417A 1.874B 1.792 +.342 1.450 28 2515 ---- 1.853B 1.386A 1.853B 1.761 +.339 1.422 1 18 2520 1.630 1.822B 1.359A 1.605A 1.730 +.334 1 1.396 1 16 2525 1.770 1.790B 1.332A 1.790B 1.699 +.330 2 1.369 39 163 2530 ---- 1.759B 1.306A 1.759B 1.669 +.325 1.344 1 15 2535 ---- 1.729B 1.281A 1.729B 1.640 +.322 1.318 7 2540 ---- 1.698B 1.256A 1.698B 1.610 +.317 1.293 22 2545 ---- 1.668B 1.230A 1.664B 1.582 +.314 1.268 28 28 2550 1.516 1.639B 1.206A 1.639B 1.553 +.309 56 1.244 79 553 2555 ---- 1.610B 1.182A 1.610B 1.525 +.305 1.220 4 2560 ---- 1.581B 1.158A 1.581B 1.497 +.301 1.196 2 12 2565 ---- 1.552B 1.136A 1.552B 1.470 +.297 1.173 2 2570 ---- 1.524B 1.112A 1.524B 1.443 +.293 1 1.150 30 47 2575 1.240 1.496B 1.091A 1.419A 1.417 +.289 3 1.128 75 73 2580 ---- 1.469B 1.068A 1.469B 1.391 +.285 1.106 21 2585 ---- 1.441B 1.048A 1.441B 1.365 +.281 1.084 10 2 2590 ---- 1.415B 1.026A 1.415B 1.340 +.277 1.063 19 2595 ---- 1.390B 1.005A 1.390B 1.315 +.273 1.042 4 2600 1.150 1.363B .984A 1.363B 1.290 +.269 61 1.021 132 770 2605 ---- 1.339B .965A 1.339B 1.266 +.265 1.001 12 2610 ---- 1.314B .945A 1.314B 1.243 +.262 .981 1 15 2615 ---- 1.289B .925A 1.289B 1.219 +.257 2 .962 2 8 2620 1.136 1.266B .906A 1.131A 1.196 +.254 29 .942 13 2625 1.185 1.242B .888A 1.242B 1.174 +.250 19 .924 4 223 2630 ---- 1.219B .870A 1.219B 1.152 +.247 .905 3 31 2635 1.154 1.196B .852A 1.196B 1.130 +.243 32 .887 1 28 2650 1.080 1.130B .801A 1.130B 1.067 +.233 30 .834 4 285 2675 ---- 1.028B .722A 1.028B .969 +.215 3 .754 3 252 2700 .725 .935B .651A .904A .879 +.199 65 .680 30 1141 2725 .807 .849B .587A .849B .798 +.184 24 .614 1 245 2750 .640 .771B .527A .726A .725 +.170 40 .555 6 328 2775 .630 .701B .476A .701B .659 +.157 1 .502 53 70 2800 .490 .638B .430A .638B .599 +.145 64 .454 52 1337 2825 .440 .582B .389A .581B .545 +.134 111 .411 11 119 2850 .421 .531B .352A .531B .496 +.123 82 .373 11 333 2875 .377 .488B .319A .488B .453 +.114 6 .339 75 2900 .345 .445 .289A .445 .413 +.105 81 .308 13 338 2925 .270 .405B .263A .263A .378 +.097 9 .281 17 114 2950 .249 .372B .240A .355A .346 +.090 39 .256 19 69 2975 .279 .341B .219A .341B .317 +.083 4 .234 50 3000 .240 .319B .200 .319B .291 +.076 417 .215 106 2609 3025 ---- .288B .184A .288B .268 +.071 5 .197 8 31 3050 .201 .265B .169A .197A .247 +.066 15 .181 3 54 3075 ---- .244B .156A .244B .227 +.060 .167 2 13 3100 .206 .227B .144A .227B .210 +.056 20 .154 1 47 3125 .207 .210B .133A .210B .194 +.051 6 .143 130 3150 .179 .194B .124A .160A .180 +.047 21 .133 117 3175 ---- .179B .115A .179B .167 +.044 .123 1 11 3200 .123 .167B .107A .167B .155 +.040 17 .115 21 297 3225 ---- .153B .100A .153B .144 +.037 .107 9 3250 .133 .142B .094A .120A .134 +.033 2 .101 63 3275 ---- .133B .088A .133B .125 +.031 1 .094 7 3300 .101 .125B .082A .125B .117 +.028 36 .089 1 341 3325 ---- .116B .079A .116B .110 +.026 .084 1 2 3350 .086 .109B .074A .074A .103 +.024 3 .079 23 3375 .082 .103B .071A .071A .097 +.022 2 .075 15 3400 .077 .097B .067A .067A .092 +.021 10 .071 1 97 3425 .075 .091B .064A .064A .087 +.020 1 .067 2 3450 .072 .086B .061A .061A .082 +.018 1 .064 7 42 3475 ---- .081B .058A .081B .078 +.017 .061 1 3500 ---- .080B .056A .056A .074 +.016 .058 28 2446 3525 ---- .073B .054A .054A .071 +.015 .056 9 3550 ---- .070B .052A .052A .068 +.014 .054 1 3575 ---- .066B .050A .050A .065 +.014 .051 5 3600 ---- .063B .048A .048A .062 +.013 2 .049 17 3625 ---- .061B .046A .046A .059 +.011 .048 1 3650 ---- .058B .045A .045A .057 +.011 .046 17 3675 ---- .056B .043A .043A .055 +.011 .044 3700 ---- .054B .042A .042A .053 +.010 .043 1 28 3725 ---- .051B ---- .051B .051 +.010 .041 2 3750 ---- .050B ---- .050B .049 +.009 .040 12 3775 ---- .048B ---- .048B .047 +.009 .038 4 3800 ---- .046B ---- .046B .046 +.009 .037 359 3825 ---- .043B ---- .043B .044 +.008 .036 3850 ---- .042B ---- .042B .043 +.008 .035 2 3875 ---- .040B ---- .040B .042 +.008 .034 3900 ---- .039B ---- .039B .040 +.007 .033 225 3925 ---- .037B ---- .037B .039 +.007 .032 3950 ---- .036B ---- .036B .038 +.007 .031 7 3975 ---- .035B ---- .035B .037 +.007 .030 10 15 4000 ---- .034B ---- .034B .036 +.007 8 .029 14 4176 4025 ---- .033B ---- .033B .035 +.006 .029 10 4050 ---- .032B ---- .032B .034 +.006 .028 23 4075 ---- .031B ---- .031B .033 +.006 .027 3 4500 ---- .020B ---- .020B .022 +.003 .019 118 5000 ---- ---- ---- ---- .016 +.002 .014 466 6000 ---- ---- ---- ---- .009 +.001 .008 81 7000 ---- .006B ---- .006B .006 +.001 .005 117 725 ---- 19.011B ---- 18.990B 18.977 +.546 18.431 750 ---- 18.762B ---- 18.740B 18.727 +.546 18.181 775 ---- 18.512B ---- 18.490B 18.477 +.546 17.931 800 ---- 18.262B ---- 18.237B 18.227 +.546 17.681 8000 ---- ---- ---- ---- .004 UNCH .004 15 825 ---- 18.012B ---- 17.991B 17.977 +.546 17.431 850 ---- 17.762B ---- 17.740B 17.727 +.546 17.181 875 ---- 17.512B ---- 17.487B 17.477 +.546 16.931 900 ---- 17.262B ---- 17.240B 17.227 +.546 16.681 9000 ---- ---- ---- ---- .004 +.001 .003 100 925 ---- 17.012B ---- 16.990B 16.977 +.546 16.431 950 ---- 16.762B ---- 16.738B 16.727 +.546 16.181 975 ---- 16.512B ---- 16.488B 16.477 +.546 15.931 SO AUG23 Silver Option CALL 1050 ---- 15.803B ---- ---- 15.943 +.551 15.392 1075 ---- 15.555B ---- ---- 15.693 +.551 15.142 1100 ---- 15.308B ---- ---- 15.443 +.551 14.892 1125 ---- 15.060B ---- ---- 15.193 +.551 14.642 1150 ---- 14.813B ---- ---- 14.943 +.551 14.392 1175 ---- 14.565B ---- ---- 14.693 +.551 14.142 1200 ---- 14.317B ---- ---- 14.443 +.551 13.892 1225 ---- 14.070B ---- ---- 14.193 +.551 13.642 1250 ---- 13.822B ---- ---- 13.943 +.551 13.392 1275 ---- 13.575B ---- ---- 13.693 +.551 13.142 1300 ---- 13.327B ---- ---- 13.443 +.551 12.892 1325 ---- 13.079B ---- ---- 13.193 +.551 12.642 1350 ---- 12.832B ---- ---- 12.943 +.551 12.392 1375 ---- 12.584B ---- ---- 12.693 +.551 12.142 1400 ---- 12.337B ---- ---- 12.443 +.551 11.892 1425 ---- 12.089B ---- ---- 12.193 +.551 11.642 1450 ---- 11.842B ---- ---- 11.943 +.551 11.392 1475 ---- 11.594B ---- ---- 11.693 +.551 11.142 1500 ---- 11.346B ---- ---- 11.443 +.551 10.892 1525 ---- 11.099B ---- ---- 11.193 +.551 10.642 1550 ---- 10.851B ---- ---- 10.943 +.551 10.392 1575 ---- 10.604B ---- ---- 10.693 +.551 10.142 1600 ---- 10.356B ---- ---- 10.443 +.551 9.892 1625 ---- 10.109B ---- ---- 10.193 +.551 9.642 1650 ---- 9.861B ---- ---- 9.943 +.551 9.392 1675 ---- 9.613B ---- ---- 9.693 +.551 9.142 1700 ---- 9.366B ---- ---- 9.443 +.551 8.892 1725 ---- 9.119B ---- ---- 9.193 +.551 8.642 1750 ---- 8.871B ---- ---- 8.943 +.551 8.392 1775 ---- 8.624B ---- ---- 8.693 +.551 8.142 1800 ---- 8.377B ---- 7.910B 8.444 +.551 7.893 1825 ---- 8.130B ---- 7.663B 8.195 +.550 7.645 1850 ---- 7.885B ---- ---- 7.947 +.550 7.397 1875 ---- 7.640B ---- ---- 7.699 +.549 7.150 1900 ---- 7.396B ---- 6.911B 7.452 +.548 6.904 1925 ---- 7.152B ---- ---- 7.206 +.546 6.660 1950 ---- 6.910B ---- 6.443B 6.961 +.545 6.416 1975 ---- 6.669B ---- ---- 6.717 +.543 6.174 2000 ---- 6.429B ---- 6.133B 6.475 +.541 5.934 17 2025 ---- 6.190B ---- ---- 6.233 +.538 5.695 2 2050 ---- 5.953B ---- 5.755B 5.994 +.536 5.458 5 2075 ---- 5.877B ---- 5.877B 5.756 +.533 5.223 2 2100 ---- 5.640B ---- 5.640B 5.520 +.530 4.990 1 2125 ---- 5.406B ---- 5.406B 5.286 +.526 4.760 3 2150 ---- 5.174B ---- 5.174B 5.055 +.522 4.533 3 2175 ---- 4.944B ---- 4.944B 4.827 +.518 4.309 3 2200 ---- 4.718B ---- 4.718B 4.601 +.512 4.089 29 2225 ---- 4.494B ---- 4.494B 4.378 +.505 3.873 4 2250 ---- 4.274B ---- 4.274B 4.159 +.498 3.661 5 2275 ---- 4.059B ---- 4.059B 3.944 +.491 3.453 2 2300 ---- 3.847B 3.249A 3.846B 3.734 +.483 3.251 54 2325 ---- 3.640B 3.048A 3.640B 3.527 +.472 3.055 1 2350 ---- 3.437B 2.856A 3.436B 3.326 +.461 2.865 6 2375 ---- 3.240B 2.670A 3.240B 3.131 +.449 2.682 3 2400 ---- 3.048B 2.491A 3.047B 2.942 +.437 2.505 1 8 2425 ---- 2.863B 2.321A 2.863B 2.759 +.422 2.337 1 7 2450 ---- 2.685B 2.159A 2.685B 2.583 +.406 2.177 200 2475 ---- 2.513B 2.005A 2.513B 2.414 +.389 2.025 2500 ---- 2.349B 1.859A 2.349B 2.253 +.372 1.881 402 2525 2.114 2.193B 1.724A 2.193B 2.101 +.354 2 1.747 10 2550 1.970 2.045B 1.596A 1.936A 1.956 +.336 1 1.620 2 107 2575 ---- 1.905B 1.477A 1.905B 1.821 +.319 1.502 100 2600 1.540 1.772B 1.366A 1.772B 1.694 +.302 14 1.392 2 146 2625 1.328 1.649B 1.263A 1.649B 1.575 +.286 3 1.289 1 5 2650 1.403 1.532B 1.168A 1.532B 1.465 +.271 260 1.194 45 2675 1.302 1.423B 1.080A 1.423B 1.361 +.255 6 1.106 7 2700 1.080 1.324B .998A .998A 1.265 +.241 1 1.024 176 2725 1.029 1.230B .923A 1.230B 1.176 +.227 16 .949 18 38 2750 1.091 1.143B .854A 1.081A 1.093 +.213 5 .880 130 2775 .843 1.063B .789A 1.063B 1.016 +.200 2 .816 50 87 2800 .821 .990B .730A .990B .945 +.189 92 .756 16 261 2825 .753 .921B .675A .921B .879 +.177 18 .702 20 2850 ---- .858B .626A .858B .818 +.166 .652 22 2875 .652 .799B .581A .799B .762 +.157 11 .605 1 25 2900 .601 .745B .538A .745B .710 +.147 39 .563 1 85 2925 ---- .696B .500A .696B .662 +.139 .523 2 63 2950 .616 .649B .466A .649B .617 +.130 6 .487 3 143 2975 .602 .606B .434A .606B .576 +.123 1 .453 34 25 3000 .555 .566B .403A .566B .537 +.114 516 .423 2 1413 3025 ---- .529B .376A .529B .502 +.108 .394 1 3050 ---- .494B .351A .494B .469 +.101 .368 1 4 3075 .459 .464B .327A .464B .439 +.095 1 .344 3 3100 .326 .433B .305A .433B .411 +.090 21 .321 101 3125 ---- .406B .286A .406B .385 +.084 .301 6 3150 ---- .381B .267A .381B .361 +.079 .282 6 3175 .316 .357B .251A .314A .339 +.075 6 .264 2 2 3200 ---- .337B .234A .337B .318 +.070 423 .248 1 407 3225 ---- .315B .220A .315B .299 +.066 .233 2 3250 .250 .296B .207A .207A .281 +.062 1 .219 3 3275 .266 .278B .195A .278B .265 +.059 7 .206 4 3300 ---- .262B .184A .262B .249 +.054 .195 502 3325 ---- .248B .173A .248B .235 +.051 .184 1 3350 ---- .233B .164A .233B .222 +.049 .173 3375 ---- .219B .155A .219B .210 +.046 .164 2 3400 ---- .208B .145A .208B .198 +.043 4 .155 1 3425 ---- .196B .139A .196B .188 +.041 .147 1 3450 ---- .184B .132A .184B .178 +.039 .139 20 3475 ---- .175B .126A .175B .168 +.036 .132 3500 .157 .165B .120A .165B .160 +.034 7 .126 1205 3525 ---- .157B .114A .157B .152 +.032 .120 3550 ---- .149B .109A .149B .144 +.030 .114 506 3575 ---- .141B .103A .141B .137 +.028 1 .109 1 3600 .133 .134B .099A .134B .131 +.027 6 .104 13 3625 ---- .128B .095A .128B .125 +.026 .099 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 16.443 +.551 15.892 10000 .010 .010 .010 .010 .011 +.004 5 .007 41 1025 ---- ---- ---- ---- 16.193 +.551 15.642 1050 ---- ---- ---- ---- 15.943 +.551 15.392 1075 ---- ---- ---- ---- 15.693 +.551 15.142 1100 ---- ---- ---- ---- 15.443 +.551 14.892 1125 ---- ---- ---- ---- 15.193 +.551 14.642 1150 ---- ---- ---- ---- 14.943 +.551 14.392 1175 ---- ---- ---- ---- 14.693 +.551 14.142 1200 ---- ---- ---- ---- 14.443 +.551 13.892 1225 ---- ---- ---- ---- 14.193 +.551 13.642 1250 ---- ---- ---- ---- 13.943 +.551 13.392 1275 ---- ---- ---- ---- 13.693 +.551 13.142 1300 ---- ---- ---- ---- 13.443 +.551 12.892 1325 ---- ---- ---- ---- 13.193 +.551 12.642 1350 ---- ---- ---- ---- 12.943 +.551 12.392 1375 ---- ---- ---- ---- 12.693 +.551 12.142 1400 ---- ---- ---- ---- 12.443 +.551 11.892 1425 ---- ---- ---- ---- 12.193 +.551 11.642 1450 ---- ---- ---- ---- 11.943 +.551 11.392 1475 ---- ---- ---- ---- 11.693 +.551 11.142 1500 ---- ---- ---- ---- 11.443 +.551 10.892 1525 ---- ---- ---- ---- 11.193 +.551 10.642 1550 ---- ---- ---- ---- 10.943 +.551 10.392 1575 ---- ---- ---- ---- 10.693 +.551 10.142 1600 ---- ---- ---- ---- 10.443 +.551 9.892 1625 ---- ---- ---- ---- 10.193 +.551 9.642 1650 ---- ---- ---- ---- 9.943 +.551 9.392 1 1675 ---- ---- ---- ---- 9.693 +.551 9.142 1700 ---- ---- ---- ---- 9.443 +.551 8.892 1 1725 ---- ---- ---- ---- 9.193 +.550 8.643 2 1750 ---- ---- ---- ---- 8.944 +.549 8.395 1 1775 ---- ---- ---- ---- 8.697 +.549 8.148 1800 ---- ---- ---- ---- 8.450 +.548 15 7.902 7 43 1825 ---- ---- ---- ---- 8.204 +.547 7.657 1850 ---- ---- ---- ---- 7.959 +.546 7.413 1875 ---- ---- ---- ---- 7.715 +.545 7.170 1900 ---- ---- ---- ---- 7.472 +.542 6.930 4 1925 ---- ---- ---- ---- 7.231 +.541 6.690 1950 ---- ---- ---- ---- 6.991 +.538 6.453 1975 ---- 6.828B ---- 6.828B 6.753 +.536 6.217 1 2000 ---- 6.636B ---- 6.636B 6.516 +.532 5.984 2 2025 ---- 6.401B ---- 6.401B 6.282 +.530 5.752 2050 ---- 6.168B ---- 6.168B 6.049 +.526 5.523 2075 ---- 5.936B ---- 5.936B 5.819 +.523 5.296 2100 ---- 5.708B ---- 5.708B 5.590 +.518 5.072 105 2125 ---- 5.481B ---- 5.481B 5.365 +.514 4.851 1 2150 ---- 5.258B ---- 5.258B 5.142 +.509 4.633 190 2175 ---- 5.037B ---- 5.037B 4.922 +.503 4.419 2200 ---- 4.820B ---- 4.820B 4.705 +.496 4.209 300 2225 ---- 4.607B ---- 4.607B 4.492 +.490 4.002 1 2250 ---- 4.397B 3.800A 4.397B 4.283 +.482 3.801 143 2275 ---- 4.191B 3.600A 4.191B 4.078 +.474 3.604 129 2300 ---- 3.989B 3.408A 3.988B 3.878 +.465 3.413 110 2325 ---- 3.793B 3.220A 3.793B 3.683 +.455 3.228 3 2350 ---- 3.601B 3.038A 3.601B 3.493 +.444 3.049 108 2375 ---- 3.415B 2.863A 3.415B 3.308 +.432 2.876 26 2400 ---- 3.234B 2.695A 3.233B 3.130 +.419 2.711 247 2425 ---- 3.060B 2.536A 3.059B 2.959 +.407 2.552 4 2450 ---- 2.892B 2.383A 2.892B 2.794 +.392 2.402 266 2475 ---- 2.731B 2.239A 2.731B 2.636 +.378 2.258 216 2500 2.298 2.577B 2.100A 2.577B 2.484 +.361 4 2.123 10 723 2525 ---- 2.430B 1.971A 2.430B 2.341 +.347 1.994 1 7 2550 1.998 2.290B 1.848A 2.290B 2.204 +.331 2 1.873 1 191 2575 1.875 2.156B 1.734A 2.155B 2.075 +.317 2 1.758 2600 1.652 2.029B 1.624A 2.029B 1.954 +.303 41 1.651 132 414 2625 ---- 1.911B 1.524A 1.911B 1.839 +.289 5 1.550 19 2650 ---- 1.798B 1.428A 1.798B 1.731 +.276 1.455 2 58 2675 ---- 1.692B 1.340A 1.692B 1.629 +.263 1.366 22 2700 1.379 1.592B 1.257A 1.257A 1.534 +.252 149 1.282 2 591 2725 ---- 1.499B 1.179A 1.499B 1.444 +.240 1.204 4 14 2750 1.193 1.411B 1.107A 1.411B 1.359 +.228 8 1.131 144 942 2775 ---- 1.329B 1.040A 1.329B 1.280 +.216 1.064 52 2800 ---- 1.252B .977A 1.252B 1.206 +.206 1.000 20 727 2825 ---- 1.180B .918A 1.180B 1.137 +.196 .941 6 2850 ---- 1.113B .864A 1.113B 1.072 +.186 .886 605 2875 ---- 1.050B .813A 1.050B 1.011 +.177 .834 56 2900 ---- .991B .763A .991B .954 +.168 1 .786 15 214 2925 .787 .936B .719A .936B .901 +.159 4 .742 4 2950 ---- .884B .678A .884B .852 +.152 .700 70 2975 .698 .838B .639A .838B .805 +.144 6 .661 14 3000 .645 .793B .597 .793B .762 +.137 102 .625 27 3491 3025 .700 .750B .570A .690A .721 +.130 6 .591 20 3050 ---- .711B .539A .711B .683 +.124 .559 13 3075 ---- .673B .509A .673B .647 +.118 .529 4 3100 .527 .638B .482A .638B .613 +.112 25 .501 7 106 3125 ---- .605B .456A .605B .582 +.107 .475 4 4 3150 ---- .574B .432A .574B .552 +.102 .450 10 3175 ---- .545B .409A .545B .524 +.097 .427 3 3200 ---- .518B .388A .518B .498 +.093 .405 641 3225 .412 .492B .368A .492B .473 +.088 26 .385 36 3250 .410 .468B .348A .468B .450 +.085 11 .365 142 976 3275 ---- .445B .331A .445B .428 +.081 .347 2 3 3300 ---- .424B .315A .424B .407 +.077 30 .330 342 3325 ---- .404B .299A .404B .387 +.073 .314 38 3350 ---- .384B .284A .384B .369 +.070 .299 6 3375 .299 .366B .272A .366B .351 +.066 6 .285 16 3400 ---- .349B .258A .349B .335 +.064 .271 518 3425 ---- .333B .246A .333B .319 +.060 .259 1 3450 ---- .318B .234A .318B .305 +.058 .247 9 3475 ---- .303B .224A .303B .291 +.056 .235 1 3500 .269 .289B .213A .289B .278 +.053 243 .225 27 1389 3525 ---- .276B .205A .276B .266 +.051 .215 13 3550 ---- .264B .195A .264B .254 +.048 .206 25 3575 ---- .253B .187A .253B .243 +.046 .197 3 3600 ---- .241B .179A .241B .233 +.045 .188 127 3625 ---- .230B .171A .230B .223 +.042 .181 5 4000 ---- .126B .099A .099A .126 +.022 13 .104 18 1872 4500 ---- .069B .059A .059A .072 +.012 .060 127 5000 ---- .044B ---- .044B .048 +.008 .040 71 6000 ---- .023B ---- .023B .027 +.008 .019 74 7000 .019 .019 .019 .019 .019 +.007 10 .012 50 8000 ---- ---- ---- ---- .015 +.006 .009 10 825 ---- ---- ---- ---- 18.193 +.551 17.642 850 ---- ---- ---- ---- 17.943 +.551 17.392 875 ---- ---- ---- ---- 17.693 +.551 17.142 900 ---- ---- ---- ---- 17.443 +.551 16.892 9000 ---- ---- ---- .010B .012 +.005 .007 925 ---- ---- ---- ---- 17.193 +.551 16.642 950 ---- ---- ---- ---- 16.943 +.551 16.392 975 ---- ---- ---- ---- 16.693 +.551 16.142 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.764 +.560 12.204 1425 ---- ---- ---- ---- 12.514 +.560 11.954 1450 ---- ---- ---- ---- 12.264 +.560 11.704 1475 ---- ---- ---- ---- 12.014 +.560 11.454 1500 ---- ---- ---- ---- 11.764 +.560 11.204 1525 ---- ---- ---- ---- 11.514 +.560 10.954 1550 ---- ---- ---- ---- 11.264 +.560 10.704 1575 ---- ---- ---- ---- 11.014 +.560 10.454 1600 ---- ---- ---- ---- 10.764 +.560 10.204 1625 ---- ---- ---- ---- 10.514 +.560 9.954 1650 ---- ---- ---- ---- 10.264 +.560 9.704 1675 ---- ---- ---- ---- 10.014 +.560 9.454 1700 ---- ---- ---- ---- 9.765 +.559 9.206 1725 ---- ---- ---- ---- 9.516 +.557 8.959 1750 ---- ---- ---- ---- 9.269 +.557 8.712 1775 ---- ---- ---- ---- 9.023 +.556 8.467 1800 ---- ---- ---- ---- 8.778 +.555 8.223 1825 ---- ---- ---- ---- 8.533 +.552 7.981 1850 ---- ---- ---- ---- 8.291 +.551 7.740 1875 ---- ---- ---- ---- 8.049 +.549 7.500 1900 ---- ---- ---- ---- 7.809 +.547 7.262 1925 ---- 7.319B ---- 7.319B 7.570 +.544 7.026 1950 ---- 7.450B ---- 7.450B 7.333 +.542 6.791 1975 ---- 7.215B ---- 7.215B 7.098 +.539 6.559 2000 ---- 6.981B ---- 6.981B 6.865 +.537 6.328 2025 ---- 6.749B ---- 6.749B 6.634 +.534 6.100 2050 ---- 6.520B ---- 6.520B 6.405 +.530 5.875 2075 ---- 6.293B ---- 6.293B 6.178 +.526 5.652 2100 ---- 6.068B ---- 6.068B 5.954 +.522 5.432 2125 ---- 5.846B ---- 5.846B 5.733 +.518 5.215 2150 ---- 5.627B ---- 5.627B 5.515 +.513 5.002 2175 ---- 5.410B ---- 5.410B 5.299 +.507 4.792 2200 ---- 5.198B ---- 5.198B 5.087 +.501 4.586 4 2225 ---- 4.989B ---- 4.989B 4.879 +.495 4.384 2250 ---- 4.783B ---- 4.782B 4.674 +.487 4.187 2275 ---- 4.582B ---- 4.581B 4.474 +.480 3.994 2300 ---- 4.384B ---- 4.384B 4.278 +.471 3.807 2325 ---- 4.191B 3.623A 4.191B 4.086 +.461 3.625 2350 ---- 4.003B 3.444A 4.002B 3.899 +.450 3.449 2375 ---- 3.820B 3.271A 3.819B 3.718 +.440 3.278 2400 ---- 3.642B 3.104A 3.642B 3.541 +.427 3.114 2425 ---- 3.469B 2.944A 3.469B 3.371 +.414 2.957 2450 ---- 3.302B 2.791A 3.302B 3.206 +.401 2.805 2475 ---- 3.141B 2.644A 3.141B 3.047 +.386 2.661 2500 ---- 2.986B 2.504A 2.986B 2.895 +.373 2.522 1 2525 ---- 2.838B 2.371A 2.837B 2.749 +.359 2.390 2550 ---- 2.695B 2.244A 2.695B 2.609 +.345 2.264 2575 ---- 2.558B 2.123A 2.558B 2.476 +.331 2.145 10 2600 ---- 2.428B 2.009A 2.428B 2.349 +.318 2.031 77 2625 ---- 2.303B 1.901A 2.303B 2.228 +.305 1.923 2650 ---- 2.185B 1.797A 2.185B 2.114 +.293 1.821 300 2675 ---- 2.073B 1.701A 2.073B 2.005 +.281 140 1.724 2700 ---- 1.966B 1.610A 1.966B 1.902 +.270 1.632 49 2725 ---- 1.865B 1.524A 1.865B 1.804 +.259 1.545 1 2750 ---- 1.770B 1.443A 1.770B 1.712 +.249 1.463 2775 ---- 1.679B 1.367A 1.679B 1.625 +.239 1.386 1 2800 1.540 1.594B 1.296A 1.594B 1.543 +.229 3 1.314 6 2825 1.332 1.513B 1.228A 1.315A 1.465 +.219 6 1.246 2850 ---- 1.437B 1.165A 1.437B 1.392 +.210 1.182 2875 1.201 1.366B 1.106A 1.184A 1.323 +.201 6 1.122 2900 ---- 1.298B 1.050A 1.298B 1.258 +.192 1.066 2 2925 1.058 1.234B .997A 1.069A 1.197 +.184 12 1.013 1 2950 1.028 1.174B .948A 1.017A 1.139 +.175 6 .964 18 2975 ---- 1.118B .898A 1.118B 1.085 +.168 .917 3000 .920 1.064B .854A .912A 1.033 +.160 6 .873 6 83 3025 ---- 1.014B .813A 1.014B .985 +.153 .832 3050 ---- .967B .774A .967B .939 +.146 .793 3075 ---- .925B .738A .925B .896 +.140 .756 3100 ---- .882B .703A .882B .856 +.135 .721 50 3125 .722 .842B .671A .842B .817 +.129 7 .688 3150 .689 .804B .640A .804B .781 +.124 6 .657 3175 .664 .769B .611A .769B .746 +.118 6 .628 7 3200 .580 .735B .580 .735B .714 +.114 1 .600 12 3225 ---- .703B .558A .703B .683 +.109 .574 3250 ---- .673B .534A .673B .653 +.104 .549 3275 ---- .644B .511A .644B .626 +.101 .525 1 3300 ---- .617B .489A .617B .599 +.096 .503 3325 ---- .591B .468A .591B .574 +.093 .481 2 3350 ---- .567B .448A .567B .551 +.090 .461 3375 ---- .544B .430A .544B .528 +.086 .442 3400 ---- .522B .412A .522B .507 +.083 .424 10 3425 ---- .501B .395A .501B .487 +.080 .407 3450 ---- .481B .379A .481B .468 +.078 .390 3475 ---- .462B .364A .462B .449 +.074 .375 3500 ---- .444B .349A .443B .432 +.072 .360 127 3525 .362 .426B .336A .426B .416 +.069 21 .347 3550 ---- .410B .323A .410B .400 +.067 .333 21 3575 ---- .394B .310A .394B .385 +.064 .321 3600 ---- .379B .298A .379B .371 +.062 .309 43 3625 ---- .365B .287A .365B .358 +.060 .298 3650 ---- .351B .276A .351B .345 +.058 .287 1 3675 ---- .338B .266A .338B .333 +.056 .277 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 11.264 +.560 10.704 1575 ---- ---- ---- ---- 11.014 +.560 10.454 1600 ---- ---- ---- ---- 10.764 +.560 10.204 1625 ---- ---- ---- ---- 10.514 +.560 9.954 1650 ---- ---- ---- ---- 10.264 +.558 9.706 1675 ---- ---- ---- ---- 10.016 +.558 9.458 1700 ---- ---- ---- ---- 9.769 +.557 9.212 1725 ---- ---- ---- ---- 9.523 +.555 8.968 1750 ---- ---- ---- ---- 9.278 +.553 8.725 1775 ---- ---- ---- ---- 9.034 +.551 8.483 1800 ---- ---- ---- ---- 8.792 +.550 8.242 1825 ---- ---- ---- ---- 8.552 +.548 8.004 1850 ---- ---- ---- ---- 8.312 +.546 7.766 1875 ---- 7.893B ---- 7.886B 8.075 +.544 7.531 1900 ---- 7.951B ---- 7.951B 7.839 +.542 7.297 1925 ---- 7.716B ---- 7.716B 7.604 +.538 7.066 1950 ---- 7.483B ---- 7.483B 7.372 +.536 6.836 1975 ---- 7.252B ---- 7.252B 7.142 +.533 6.609 2000 ---- 7.024B ---- 7.024B 6.913 +.529 6.384 2025 ---- 6.797B ---- 6.797B 6.688 +.526 6.162 2050 ---- 6.573B ---- 6.573B 6.464 +.522 5.942 2075 ---- 6.351B ---- 6.351B 6.244 +.519 5.725 2100 ---- 6.133B ---- 6.133B 6.026 +.514 5.512 2125 ---- 5.917B ---- 5.917B 5.811 +.509 5.302 2150 ---- 5.704B ---- 5.704B 5.600 +.504 5.096 2175 ---- 5.494B ---- 5.494B 5.392 +.499 4.893 2200 ---- 5.288B ---- 5.288B 5.187 +.492 4.695 2225 ---- 5.086B ---- 5.086B 4.986 +.485 4.501 2250 ---- 4.888B ---- 4.888B 4.789 +.478 4.311 2275 ---- 4.693B ---- 4.693B 4.596 +.469 4.127 2300 ---- 4.503B ---- 4.503B 4.408 +.461 3.947 2325 ---- 4.318B ---- 4.318B 4.224 +.452 3.772 2350 ---- 4.137B ---- 4.137B 4.045 +.443 3.602 3 2375 ---- 3.961B ---- 3.961B 3.871 +.433 3.438 2400 ---- 3.790B ---- 3.790B 3.702 +.422 3.280 2425 ---- 3.625B 3.127A 3.625B 3.539 +.411 3.128 2 2450 ---- 3.465B 2.980A 3.465B 3.381 +.399 2.982 2475 ---- 3.310B 2.838A 3.310B 3.229 +.387 2.842 2500 ---- 3.161B 2.703A 3.161B 3.083 +.374 2.709 1 2525 ---- 3.018B 2.574A 3.018B 2.942 +.361 2.581 2550 ---- 2.880B 2.451A 2.880B 2.807 +.349 2.458 2575 ---- 2.748B 2.334A 2.748B 2.677 +.335 2.342 2600 ---- 2.622B 2.223A 2.622B 2.554 +.323 2.231 2625 ---- 2.501B 2.117A 2.501B 2.436 +.311 2.125 2650 ---- 2.386B 2.016A 2.386B 2.323 +.298 2.025 2675 ---- 2.276B 1.920A 2.276B 2.216 +.287 1.929 2700 ---- 2.171B 1.830A 2.171B 2.114 +.275 1.839 2725 ---- 2.071B 1.744A 2.071B 2.017 +.264 1.753 2750 ---- 1.976B 1.662A 1.976B 1.926 +.255 1.671 2775 ---- 1.885B 1.586A 1.885B 1.838 +.244 1.594 2800 ---- 1.799B 1.513A 1.799B 1.756 +.235 1.521 2825 ---- 1.718B 1.443A 1.718B 1.677 +.225 1.452 2850 ---- 1.641B 1.379A 1.641B 1.603 +.216 1.387 2875 ---- 1.568B 1.317A 1.568B 1.533 +.208 1.325 2900 ---- 1.498B 1.259A 1.498B 1.466 +.200 1.266 2925 ---- 1.432B 1.203A 1.432B 1.402 +.191 1.211 2950 ---- 1.370B 1.150A 1.370B 1.342 +.184 1.158 2975 ---- 1.311B 1.101A 1.311B 1.285 +.176 1.109 3000 1.250 1.255B 1.054A 1.239A 1.230 +.168 1 1.062 3025 ---- 1.202B 1.005A 1.202B 1.179 +.162 1.017 3050 ---- 1.151B .963A 1.151B 1.130 +.155 .975 3075 ---- 1.103B .923A 1.103B 1.084 +.149 .935 3100 ---- 1.058B .885A 1.058B 1.040 +.143 .897 3125 ---- 1.019B .849A 1.019B .998 +.138 .860 3150 ---- .978B .815A .978B .958 +.132 .826 3175 ---- .939B .783A .939B .921 +.128 .793 3200 ---- .902B .752A .902B .885 +.123 .762 3225 ---- .867B .723A .867B .851 +.119 .732 3250 ---- .833B .695A .833B .818 +.114 .704 3275 ---- .802B .669A .802B .788 +.111 .677 3300 ---- .771B .644A .771B .758 +.106 .652 3325 ---- .743B .620A .743B .730 +.103 .627 3350 ---- .715B .597A .715B .704 +.100 .604 3375 ---- .689B .575A .689B .678 +.096 .582 3400 ---- .664B .554A .664B .654 +.093 .561 3425 ---- .640B .534A .640B .631 +.089 .542 3450 ---- .617B .515A .617B .609 +.086 .523 3475 ---- .596B .497A .596B .588 +.083 .505 3500 ---- .575B .480A .575B .568 +.080 .488 3525 ---- .555B .463A .555B .549 +.078 .471 3550 ---- .536B .448A .536B .531 +.075 .456 3575 ---- .518B .432A .518B .514 +.073 .441 3600 ---- .500B .418A .500B .497 +.070 .427 3625 ---- .483B .404A .483B .482 +.069 .413 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.764 +.560 16.204 10000 .030 .033 .030 .033 .027 +.005 6 .022 61 1025 ---- ---- ---- ---- 16.514 +.560 15.954 1050 ---- ---- ---- ---- 16.264 +.560 15.704 1075 ---- ---- ---- ---- 16.014 +.560 15.454 1100 ---- ---- ---- ---- 15.764 +.560 15.204 1125 ---- ---- ---- ---- 15.514 +.560 14.954 1150 ---- ---- ---- ---- 15.264 +.560 14.704 1175 ---- ---- ---- ---- 15.014 +.560 14.454 1200 ---- ---- ---- ---- 14.764 +.560 14.204 1225 ---- ---- ---- ---- 14.514 +.560 13.954 1250 ---- ---- ---- ---- 14.264 +.560 13.704 1275 ---- ---- ---- ---- 14.014 +.560 13.454 1300 ---- ---- ---- ---- 13.764 +.560 13.204 1325 ---- ---- ---- ---- 13.514 +.560 12.954 1350 ---- ---- ---- ---- 13.264 +.560 12.704 1375 ---- ---- ---- ---- 13.014 +.560 12.454 1400 ---- ---- ---- ---- 12.764 +.560 12.204 1425 ---- ---- ---- ---- 12.514 +.560 11.954 1450 ---- ---- ---- ---- 12.264 +.560 11.704 1475 ---- ---- ---- ---- 12.014 +.560 11.454 1500 ---- ---- ---- ---- 11.764 +.560 11.204 4 1525 ---- ---- ---- ---- 11.514 +.560 10.954 1550 ---- ---- ---- ---- 11.264 +.560 10.704 1575 ---- ---- ---- ---- 11.014 +.560 10.454 1600 ---- ---- ---- ---- 10.764 +.559 10.205 1625 ---- ---- ---- ---- 10.515 +.558 9.957 1650 ---- ---- ---- ---- 10.268 +.557 9.711 1675 ---- ---- ---- ---- 10.021 +.555 9.466 1700 ---- ---- ---- ---- 9.776 +.553 9.223 1725 ---- ---- ---- ---- 9.532 +.552 8.980 1750 ---- ---- ---- ---- 9.290 +.550 8.740 1775 ---- ---- ---- ---- 9.049 +.548 8.501 1800 ---- ---- ---- ---- 8.810 +.546 8.264 2 1825 ---- 8.354B ---- 8.354B 8.573 +.544 8.029 1850 ---- 8.447B ---- 8.447B 8.337 +.541 7.796 1 1875 ---- 8.213B ---- 8.213B 8.103 +.539 7.564 2 1900 ---- 7.980B ---- 7.980B 7.871 +.536 7.335 4 1925 ---- 7.750B ---- 7.750B 7.642 +.533 7.109 2 1950 ---- 7.521B ---- 7.521B 7.414 +.530 6.884 4 1975 ---- 7.295B ---- 7.295B 7.189 +.527 6.662 2000 ---- 7.071B ---- 7.071B 6.966 +.523 6.443 17 2025 ---- 6.850B ---- 6.850B 6.746 +.520 6.226 2050 ---- 6.631B ---- 6.631B 6.529 +.517 6.012 1 2075 ---- 6.415B ---- 6.415B 6.314 +.512 5.802 2100 ---- 6.202B ---- 6.202B 6.103 +.508 5.595 2 2125 ---- 5.992B ---- 5.992B 5.894 +.503 5.391 100 2150 ---- 5.786B ---- 5.786B 5.689 +.498 5.191 2175 ---- 5.583B ---- 5.583B 5.487 +.492 4.995 2200 ---- 5.384B ---- 5.384B 5.290 +.487 4.803 6 2225 ---- 5.188B ---- 5.188B 5.096 +.480 4.616 2250 ---- 4.997B ---- 4.997B 4.906 +.473 4.433 17 2275 ---- 4.810B ---- 4.810B 4.720 +.465 4.255 227 2300 ---- 4.627B ---- 4.627B 4.539 +.456 4.083 52 2325 ---- 4.449B ---- 4.449B 4.362 +.447 3.915 75 2350 ---- 4.275B ---- 4.275B 4.190 +.436 3.754 1 2375 ---- 4.106B 3.596A 4.106B 4.024 +.427 3.597 2400 ---- 3.943B 3.444A 3.943B 3.862 +.416 3.446 199 2425 ---- 3.784B 3.297A 3.784B 3.705 +.404 3.301 7 2450 ---- 3.631B 3.155A 3.631B 3.554 +.393 3.161 2 2475 ---- 3.483B 3.020A 3.483B 3.408 +.381 3.027 26 2500 3.050 3.340B 2.890A 3.040A 3.267 +.368 1 2.899 1 71 2525 ---- 3.202B 2.766A 3.202B 3.132 +.357 2.775 9 2550 ---- 3.070B 2.647A 3.070B 3.002 +.345 2.657 128 2575 ---- 2.943B 2.533A 2.943B 2.877 +.332 2.545 140 2600 ---- 2.821B 2.425A 2.821B 2.757 +.320 2.437 1 321 2625 ---- 2.704B 2.321A 2.704B 2.643 +.309 2.334 92 2650 ---- 2.592B 2.223A 2.592B 2.534 +.298 2.236 200 2675 ---- 2.485B 2.129A 2.485B 2.429 +.287 2.142 1 2700 ---- 2.382B 2.039A 2.382B 2.329 +.276 1 2.053 5 343 2725 ---- 2.284B 1.955A 2.284B 2.234 +.266 1.968 2 2750 ---- 2.191B 1.873A 2.191B 2.143 +.257 90 1.886 22 2775 ---- 2.102B 1.796A 2.102B 2.056 +.247 1.809 2800 1.931 2.017B 1.722A 2.017B 1.974 +.238 9 1.736 5 370 2825 ---- 1.935B 1.653A 1.935B 1.895 +.229 1.666 2850 ---- 1.858B 1.586A 1.858B 1.820 +.221 1.599 34 2875 ---- 1.784B 1.523A 1.784B 1.749 +.213 1.536 8 2900 1.503 1.714B 1.464A 1.714B 1.681 +.205 5 1.476 1 91 2925 ---- 1.647B 1.406A 1.647B 1.617 +.199 1.418 2950 ---- 1.583B 1.352A 1.583B 1.555 +.192 1.363 2 2975 ---- 1.523B 1.300A 1.523B 1.496 +.185 1.311 3000 1.438 1.470 1.251A 1.452A 1.440 +.179 8 1.261 6 3369 3025 ---- 1.409B 1.205A 1.409B 1.387 +.173 1.214 5 3050 ---- 1.357B 1.160A 1.357B 1.336 +.167 1.169 2 3075 ---- 1.307B 1.113A 1.307B 1.287 +.162 1.125 150 3100 ---- 1.259B 1.072A 1.259B 1.241 +.157 1.084 10 294 3125 ---- 1.213B 1.034A 1.213B 1.197 +.152 1.045 3150 ---- 1.170B .997A 1.170B 1.154 +.147 10 1.007 1 3175 ---- 1.132B .962A 1.132B 1.114 +.142 .972 3200 ---- 1.093B .928A 1.093B 1.075 +.138 .937 446 3225 ---- 1.055B .896A 1.055B 1.038 +.133 .905 3250 ---- 1.018B .865A 1.018B 1.003 +.129 245 .874 3275 ---- .984B .836A .984B .969 +.125 .844 3300 ---- .950B .808A .950B .937 +.121 .816 10 71 3325 ---- .919B .781A .919B .906 +.118 .788 3350 ---- .888B .756A .888B .876 +.114 10 .762 13 3375 ---- .859B .731A .859B .848 +.110 .738 3400 ---- .831B .707A .831B .821 +.107 .714 7 3425 ---- .804B .685A .804B .795 +.104 .691 3450 ---- .779B .663A .779B .770 +.101 .669 3475 ---- .754B .643A .754B .746 +.097 .649 1 3500 .660 .731B .623A .731B .723 +.095 156 .628 1 2749 3525 ---- .708B .604A .708B .701 +.092 .609 3550 ---- .686B .585A .686B .680 +.089 .591 2 3575 ---- .665B .568A .665B .660 +.087 .573 3600 .580 .645B .551A .645B .640 +.084 2 .556 100 3625 ---- .626B .534A .626B .621 +.082 .539 3650 ---- .607B .519A .607B .603 +.080 .523 2 3675 ---- .590B .503A .590B .586 +.078 .508 3700 ---- .572B .489A .572B .569 +.076 .493 76 3725 ---- .556B .475A .556B .553 +.074 .479 3750 ---- .540B .461A .540B .537 +.072 .465 4 3775 ---- .524B .449A .524B .522 +.070 .452 1 3800 ---- .510B .436A .510B .507 +.068 .439 3 3825 ---- .495B .424A .495B .493 +.066 .427 2 3850 ---- .481B .412A .481B .480 +.065 .415 3 3875 ---- .468B .401A .468B .467 +.064 .403 3900 ---- .455B .390A .455B .454 +.062 .392 1 3925 ---- .443B .380A .443B .442 +.060 .382 1 3950 ---- .431B .370A .431B .431 +.060 .371 11 3975 ---- .419B .360A .419B .419 +.058 .361 4000 ---- .408B .351A .408B .409 +.057 6 .352 1934 4025 ---- .397B .342A .397B .398 +.055 .343 4050 ---- .387B .333A .387B .388 +.054 .334 4075 ---- .376B ---- .376B .378 +.053 .325 4500 .251 .251 .251 .251 .255 +.038 132 .217 73 5000 ---- .161B ---- .161B .172 +.027 125 .145 2 1889 6000 .103 .103 .103 .103 .094 +.016 3 .078 350 7000 ---- .063B ---- .063B .060 +.010 .050 22 725 ---- ---- ---- ---- 19.514 +.560 18.954 750 ---- ---- ---- ---- 19.264 +.560 18.704 7500 ---- ---- ---- ---- .050 +.009 .041 55 775 ---- ---- ---- ---- 19.014 +.560 18.454 800 ---- ---- ---- ---- 18.764 +.560 18.204 1 8000 ---- ---- ---- ---- .042 +.007 .035 825 ---- ---- ---- ---- 18.514 +.560 17.954 850 ---- ---- ---- ---- 18.264 +.560 17.704 875 ---- ---- ---- ---- 18.014 +.560 17.454 900 ---- ---- ---- ---- 17.764 +.560 17.204 9000 ---- ---- ---- ---- .032 +.005 .027 5 925 ---- ---- ---- ---- 17.514 +.560 16.954 950 ---- ---- ---- ---- 17.264 +.560 16.704 975 ---- ---- ---- ---- 17.014 +.560 16.454 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .062 +.008 .054 1 1100 ---- ---- ---- ---- 16.077 +.566 15.511 1125 ---- ---- ---- ---- 15.827 +.566 15.261 1150 ---- ---- ---- ---- 15.577 +.566 15.011 1175 ---- ---- ---- ---- 15.327 +.566 14.761 1200 ---- ---- ---- ---- 15.077 +.566 14.511 1225 ---- ---- ---- ---- 14.827 +.566 14.261 1250 ---- ---- ---- ---- 14.577 +.566 14.011 1275 ---- ---- ---- ---- 14.327 +.566 13.761 1300 ---- ---- ---- ---- 14.077 +.566 13.511 1325 ---- ---- ---- ---- 13.827 +.566 13.261 1350 ---- ---- ---- ---- 13.577 +.566 13.011 1375 ---- ---- ---- ---- 13.327 +.566 12.761 1400 ---- ---- ---- ---- 13.077 +.566 12.511 1425 ---- ---- ---- ---- 12.827 +.566 12.261 1450 ---- ---- ---- ---- 12.577 +.566 12.011 1475 ---- ---- ---- ---- 12.327 +.566 11.761 1500 ---- ---- ---- ---- 12.077 +.566 11.511 1525 ---- ---- ---- ---- 11.827 +.565 11.262 1550 ---- ---- ---- ---- 11.579 +.564 11.015 1575 ---- ---- ---- ---- 11.331 +.562 10.769 1600 ---- ---- ---- ---- 11.086 +.561 10.525 1625 ---- ---- ---- ---- 10.841 +.559 10.282 1650 ---- ---- ---- ---- 10.599 +.557 10.042 1675 ---- ---- ---- ---- 10.358 +.555 9.803 1700 ---- ---- ---- ---- 10.119 +.553 9.566 1725 ---- ---- ---- ---- 9.881 +.550 9.331 1750 ---- 9.522B ---- 9.518B 9.646 +.548 9.098 1775 ---- 9.512B ---- 9.512B 9.412 +.545 8.867 1800 ---- 9.279B ---- 9.279B 9.181 +.543 8.638 1825 ---- 9.049B ---- 9.049B 8.952 +.540 8.412 1850 ---- 8.821B ---- 8.821B 8.725 +.538 8.187 1875 ---- 8.596B ---- 8.596B 8.500 +.534 7.966 1900 ---- 8.372B ---- 8.372B 8.278 +.531 7.747 1925 ---- 8.151B ---- 8.151B 8.059 +.529 7.530 1950 ---- 7.933B ---- 7.933B 7.842 +.525 7.317 1975 ---- 7.717B ---- 7.717B 7.628 +.522 7.106 2000 ---- 7.505B ---- 7.505B 7.416 +.518 6.898 2025 ---- 7.294B ---- 7.294B 7.208 +.514 6.694 2050 ---- 7.089B ---- 7.089B 7.002 +.510 6.492 2075 ---- 6.885B ---- 6.885B 6.800 +.506 6.294 2100 ---- 6.684B ---- 6.684B 6.601 +.501 6.100 2125 ---- 6.487B ---- 6.487B 6.405 +.496 5.909 2150 ---- 6.292B ---- 6.292B 6.213 +.492 5.721 2175 ---- 6.102B ---- 6.102B 6.024 +.486 5.538 2200 ---- 5.915B ---- 5.915B 5.839 +.480 5.359 2225 ---- 5.732B ---- 5.732B 5.658 +.474 5.184 2250 ---- 5.554B ---- 5.553B 5.480 +.467 5.013 2275 ---- 5.378B ---- 5.378B 5.306 +.460 4.846 2300 ---- 5.207B ---- 5.207B 5.137 +.453 4.684 26 2325 ---- 5.040B ---- 5.040B 4.971 +.445 4.526 2350 ---- 4.878B ---- 4.877B 4.810 +.437 4.373 2375 ---- 4.719B ---- 4.719B 4.654 +.430 4.224 2400 ---- 4.565B ---- 4.565B 4.502 +.422 4.080 91 2425 ---- 4.415B ---- 4.415B 4.354 +.413 3.941 2450 ---- 4.270B ---- 4.270B 4.211 +.405 3.806 1 2475 ---- 4.129B ---- 4.129B 4.071 +.395 3.676 2500 ---- 3.993B ---- 3.993B 3.936 +.386 3.550 26 2525 ---- 3.861B ---- 3.861B 3.806 +.377 3.429 28 2550 ---- 3.733B ---- 3.733B 3.679 +.367 3.312 2575 ---- 3.609B ---- 3.609B 3.557 +.358 3.199 2600 ---- 3.490B ---- 3.489B 3.438 +.348 3.090 27 2625 ---- 3.374B ---- 3.374B 3.324 +.338 2.986 2650 ---- 3.263B ---- 3.263B 3.215 +.330 2.885 120 2675 ---- 3.156B ---- 3.156B 3.109 +.320 2.789 2700 ---- 3.053B ---- 3.053B 3.008 +.312 2.696 2 2725 ---- 2.954B ---- 2.954B 2.910 +.304 1 2.606 1 2750 ---- 2.858B ---- 2.858B 2.817 +.296 2.521 1 2775 ---- 2.766B ---- 2.766B 2.727 +.289 2.438 1 2800 2.635 2.678B 2.635 2.678B 2.641 +.282 1 2.359 97 2825 ---- 2.592B ---- 2.592B 2.559 +.275 2.284 2850 ---- 2.511B ---- 2.511B 2.480 +.269 2.211 2875 ---- 2.432B ---- 2.432B 2.404 +.263 2.141 2900 ---- 2.356B ---- 2.356B 2.331 +.257 2.074 2925 ---- 2.283B ---- 2.283B 2.261 +.251 2.010 2950 ---- 2.213B ---- 2.213B 2.193 +.245 1.948 2975 ---- 2.146B ---- 2.146B 2.128 +.239 1.889 5 10 3000 2.108 2.108 2.108 2.108 2.066 +.233 1 1.833 3 43 3025 ---- 2.019B ---- 2.019B 2.005 +.227 1.778 3050 ---- 1.959B ---- 1.959B 1.947 +.221 1.726 3075 ---- 1.902B ---- 1.902B 1.891 +.215 1.676 3100 ---- 1.847B ---- 1.847B 1.837 +.209 1.628 3125 ---- 1.793B ---- 1.793B 1.785 +.204 1.581 3150 ---- 1.742B ---- 1.742B 1.734 +.197 1.537 3175 ---- 1.693B ---- 1.693B 1.685 +.191 1.494 3200 ---- 1.645B ---- 1.645B 1.639 +.186 1.453 3225 ---- 1.599B ---- 1.599B 1.593 +.180 1.413 3250 ---- 1.555B ---- 1.555B 1.550 +.175 1.375 3275 ---- 1.513B ---- 1.513B 1.508 +.170 1.338 3300 ---- 1.472B ---- 1.472B 1.467 +.164 1.303 90 3325 ---- 1.432B ---- 1.432B 1.428 +.159 1.269 3350 ---- 1.394B ---- 1.394B 1.390 +.155 1.235 8 3375 ---- 1.363B ---- 1.363B 1.354 +.151 1.203 9 3400 ---- 1.328B ---- 1.328B 1.319 +.147 1.172 50 159 3425 ---- 1.293B ---- 1.293B 1.285 +.143 1.142 3450 ---- 1.259B ---- 1.259B 1.252 +.139 1.113 3475 ---- 1.227B ---- 1.227B 1.221 +.136 1.085 3500 1.170 1.196B 1.170 1.196B 1.190 +.133 1 1.057 869 3525 ---- 1.165B ---- 1.165B 1.161 +.130 1.031 3550 ---- 1.136B ---- 1.136B 1.132 +.127 1.005 3575 ---- 1.108B ---- 1.108B 1.104 +.124 .980 3600 ---- 1.080B ---- 1.080B 1.078 +.122 .956 3625 ---- 1.054B ---- 1.054B 1.052 +.119 .933 3650 ---- 1.028B ---- 1.028B 1.027 +.117 .910 3675 ---- 1.003B ---- 1.003B 1.003 +.115 .888 3700 ---- .979B ---- .979B .979 +.112 .867 4000 ---- .742B ---- .742B .749 +.089 .660 806 5000 ---- .348B ---- .348B .365 +.047 .318 50 7000 ---- .127B ---- .127B .142 +.019 .123 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 11.307 +.557 10.750 1625 ---- ---- ---- ---- 11.065 +.553 10.512 1650 ---- ---- ---- ---- 10.826 +.548 10.278 1675 ---- ---- ---- ---- 10.590 +.544 10.046 1700 ---- ---- ---- ---- 10.356 +.540 9.816 1725 ---- ---- ---- ---- 10.125 +.536 9.589 1750 ---- ---- ---- ---- 9.897 +.532 9.365 1775 ---- ---- ---- ---- 9.671 +.527 9.144 1800 ---- ---- ---- ---- 9.448 +.523 8.925 1825 ---- ---- ---- ---- 9.227 +.518 8.709 1850 ---- ---- ---- ---- 9.009 +.513 8.496 1875 ---- ---- ---- ---- 8.794 +.509 8.285 1900 ---- ---- ---- ---- 8.581 +.504 8.077 1925 ---- ---- ---- ---- 8.371 +.499 7.872 1950 ---- ---- ---- ---- 8.164 +.494 7.670 1975 ---- ---- ---- ---- 7.959 +.488 7.471 2000 ---- ---- ---- ---- 7.758 +.484 7.274 2025 ---- ---- ---- ---- 7.559 +.479 7.080 2050 ---- ---- ---- ---- 7.362 +.473 6.889 2075 ---- ---- ---- ---- 7.169 +.467 6.702 2100 ---- ---- ---- ---- 6.979 +.462 6.517 2125 ---- ---- ---- ---- 6.791 +.456 6.335 2150 ---- ---- ---- ---- 6.607 +.450 6.157 2175 ---- ---- ---- ---- 6.426 +.444 5.982 2200 ---- ---- ---- ---- 6.248 +.438 5.810 2225 ---- ---- ---- ---- 6.074 +.433 5.641 2250 ---- ---- ---- ---- 5.902 +.426 5.476 2275 ---- ---- ---- ---- 5.735 +.420 5.315 2300 ---- ---- ---- ---- 5.570 +.413 5.157 2325 ---- ---- ---- ---- 5.410 +.407 5.003 2350 ---- ---- ---- ---- 5.253 +.401 4.852 2375 ---- ---- ---- ---- 5.099 +.393 4.706 2400 ---- ---- ---- ---- 4.950 +.387 4.563 2425 ---- ---- ---- ---- 4.804 +.380 4.424 2450 ---- ---- ---- ---- 4.663 +.374 4.289 2475 ---- ---- ---- ---- 4.525 +.367 4.158 2500 ---- ---- ---- ---- 4.391 +.360 4.031 2525 ---- ---- ---- ---- 4.262 +.354 3.908 2550 ---- ---- ---- ---- 4.136 +.346 3.790 2575 ---- ---- ---- ---- 4.015 +.340 3.675 2600 ---- ---- ---- ---- 3.898 +.333 3.565 2625 ---- ---- ---- ---- 3.785 +.326 3.459 2650 ---- ---- ---- ---- 3.677 +.320 3.357 2675 ---- ---- ---- ---- 3.573 +.314 3.259 2700 ---- ---- ---- ---- 3.472 +.307 3.165 2725 ---- ---- ---- ---- 3.376 +.301 3.075 2750 ---- ---- ---- ---- 3.284 +.295 2.989 2775 ---- ---- ---- ---- 3.196 +.289 2.907 2800 ---- ---- ---- ---- 3.112 +.283 2.829 2825 ---- ---- ---- ---- 3.031 +.278 2.753 2850 ---- ---- ---- ---- 2.953 +.271 2.682 2875 ---- ---- ---- ---- 2.879 +.266 2.613 2900 ---- ---- ---- ---- 2.808 +.261 2.547 2925 ---- ---- ---- ---- 2.740 +.255 2.485 2950 ---- ---- ---- ---- 2.675 +.250 2.425 2975 ---- ---- ---- ---- 2.613 +.245 2.368 3000 ---- ---- ---- ---- 2.553 +.240 2.313 3025 ---- ---- ---- ---- 2.496 +.235 2.261 3050 ---- ---- ---- ---- 2.442 +.231 2.211 3075 ---- ---- ---- ---- 2.389 +.226 2.163 3100 ---- ---- ---- ---- 2.339 +.222 2.117 3125 ---- ---- ---- ---- 2.290 +.217 2.073 3150 ---- ---- ---- ---- 2.244 +.214 2.030 3175 ---- ---- ---- ---- 2.199 +.210 1.989 3200 ---- ---- ---- ---- 2.156 +.206 1.950 3225 ---- ---- ---- ---- 2.115 +.203 1.912 3250 ---- ---- ---- ---- 2.074 +.198 1.876 3275 ---- ---- ---- ---- 2.036 +.195 1.841 3300 ---- ---- ---- ---- 1.998 +.191 1.807 3325 ---- ---- ---- ---- 1.962 +.188 1.774 3350 ---- ---- ---- ---- 1.927 +.184 1.743 3375 ---- ---- ---- ---- 1.894 +.182 1.712 3400 ---- ---- ---- ---- 1.861 +.178 1.683 3425 ---- ---- ---- ---- 1.830 +.176 1.654 3450 ---- ---- ---- ---- 1.800 +.173 1.627 3475 ---- ---- ---- ---- 1.770 +.169 1.601 3500 ---- ---- ---- ---- 1.742 +.167 1.575 3525 ---- ---- ---- ---- 1.715 +.165 1.550 3550 ---- ---- ---- ---- 1.689 +.162 1.527 3575 ---- ---- ---- ---- 1.663 +.159 1.504 3600 ---- ---- ---- ---- 1.639 +.157 1.482 3625 ---- ---- ---- ---- 1.615 +.155 1.460 3650 ---- ---- ---- ---- 1.592 +.153 1.439 3675 ---- ---- ---- ---- 1.570 +.151 1.419 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 17.473 +.570 16.903 1025 ---- ---- ---- ---- 17.223 +.570 16.653 1050 ---- ---- ---- ---- 16.973 +.570 16.403 1075 ---- ---- ---- ---- 16.723 +.570 16.153 1100 ---- ---- ---- ---- 16.473 +.570 15.903 1125 ---- ---- ---- ---- 16.223 +.570 15.653 1150 ---- ---- ---- ---- 15.973 +.570 15.403 1175 ---- ---- ---- ---- 15.723 +.570 15.153 1200 ---- ---- ---- ---- 15.473 +.570 14.903 1225 ---- ---- ---- ---- 15.223 +.570 14.653 1250 ---- ---- ---- ---- 14.973 +.570 14.403 1275 ---- ---- ---- ---- 14.723 +.570 14.153 1300 ---- ---- ---- ---- 14.473 +.570 13.903 1325 ---- ---- ---- ---- 14.223 +.570 13.653 1350 ---- ---- ---- ---- 13.973 +.570 13.403 1375 ---- ---- ---- ---- 13.723 +.570 13.153 1400 ---- ---- ---- ---- 13.473 +.570 12.903 1425 ---- ---- ---- ---- 13.223 +.570 12.653 1450 ---- ---- ---- ---- 12.973 +.568 12.405 1475 ---- ---- ---- ---- 12.724 +.565 12.159 1500 ---- ---- ---- ---- 12.477 +.561 11.916 1525 ---- ---- ---- ---- 12.232 +.558 11.674 1550 ---- ---- ---- ---- 11.988 +.554 11.434 1575 ---- ---- ---- ---- 11.747 +.551 11.196 1600 ---- ---- ---- ---- 11.507 +.547 10.960 1625 ---- ---- ---- ---- 11.270 +.544 10.726 1650 ---- ---- ---- ---- 11.034 +.541 10.493 1675 ---- ---- ---- ---- 10.800 +.537 10.263 1700 ---- ---- ---- ---- 10.568 +.533 10.035 1725 ---- ---- ---- ---- 10.339 +.530 9.809 1750 ---- ---- ---- ---- 10.111 +.525 9.586 1775 ---- ---- ---- ---- 9.887 +.522 9.365 1800 ---- ---- ---- ---- 9.664 +.517 9.147 1825 ---- ---- ---- ---- 9.445 +.514 8.931 1850 ---- ---- ---- ---- 9.228 +.509 8.719 1875 ---- ---- ---- ---- 9.014 +.505 8.509 1900 ---- ---- ---- ---- 8.802 +.500 8.302 1925 ---- ---- ---- ---- 8.593 +.495 8.098 1950 ---- ---- ---- ---- 8.388 +.491 7.897 1975 ---- ---- ---- ---- 8.185 +.486 7.699 2000 ---- ---- ---- ---- 7.985 +.481 7.504 2025 ---- ---- ---- ---- 7.788 +.476 7.312 2050 ---- ---- ---- ---- 7.594 +.470 7.124 2075 ---- ---- ---- ---- 7.404 +.465 6.939 2100 ---- ---- ---- ---- 7.217 +.459 6.758 2125 ---- ---- ---- ---- 7.034 +.454 6.580 2150 ---- ---- ---- ---- 6.855 +.448 6.407 2175 ---- ---- ---- ---- 6.679 +.442 6.237 2200 ---- ---- ---- ---- 6.507 +.437 6.070 2225 ---- ---- ---- ---- 6.339 +.431 5.908 2250 ---- ---- ---- ---- 6.174 +.425 5.749 2275 ---- ---- ---- ---- 6.013 +.419 5.594 2300 ---- ---- ---- ---- 5.856 +.413 5.443 2325 ---- ---- ---- ---- 5.702 +.406 5.296 2350 ---- ---- ---- ---- 5.552 +.400 5.152 2375 ---- ---- ---- ---- 5.406 +.394 5.012 2400 ---- ---- ---- ---- 5.264 +.388 4.876 2425 ---- ---- ---- ---- 5.124 +.381 4.743 2450 ---- ---- ---- ---- 4.989 +.375 4.614 2475 ---- ---- ---- ---- 4.856 +.369 4.487 2500 ---- ---- ---- ---- 4.727 +.363 4.364 2525 ---- ---- ---- ---- 4.601 +.357 4.244 2550 ---- ---- ---- ---- 4.478 +.350 4.128 2575 ---- ---- ---- ---- 4.359 +.344 4.015 2600 ---- ---- ---- ---- 4.243 +.338 3.905 2625 ---- ---- ---- ---- 4.131 +.332 3.799 12 2650 ---- ---- ---- ---- 4.022 +.325 3.697 1 2675 ---- ---- ---- ---- 3.917 +.319 3.598 2700 ---- ---- ---- ---- 3.816 +.314 3.502 5 2725 ---- ---- ---- ---- 3.718 +.308 3.410 2750 ---- ---- ---- ---- 3.625 +.303 3.322 2775 ---- ---- ---- ---- 3.534 +.296 3.238 2800 ---- ---- ---- ---- 3.448 +.291 3.157 10 2825 ---- ---- ---- ---- 3.366 +.286 3.080 2850 ---- ---- ---- ---- 3.287 +.280 3.007 2875 ---- ---- ---- ---- 3.212 +.275 2.937 2900 ---- ---- ---- ---- 3.140 +.270 2.870 2925 ---- ---- ---- ---- 3.071 +.265 2.806 2950 ---- ---- ---- ---- 3.005 +.260 2.745 2975 ---- ---- ---- ---- 2.942 +.256 2.686 3000 ---- ---- ---- ---- 2.881 +.251 2.630 5 3025 ---- ---- ---- ---- 2.822 +.246 2.576 3050 ---- ---- ---- ---- 2.766 +.242 2.524 3075 ---- ---- ---- ---- 2.711 +.238 2.473 3100 ---- ---- ---- ---- 2.658 +.234 2.424 10 3125 ---- ---- ---- ---- 2.607 +.230 2.377 3150 ---- ---- ---- ---- 2.556 +.225 2.331 3175 ---- ---- ---- ---- 2.507 +.222 2.285 3200 ---- ---- ---- ---- 2.459 +.218 2.241 3225 ---- ---- ---- ---- 2.411 +.214 2.197 3250 ---- ---- ---- ---- 2.365 +.211 2.154 3275 ---- ---- ---- ---- 2.319 +.207 2.112 3300 ---- ---- ---- ---- 2.275 +.204 2.071 3325 ---- ---- ---- ---- 2.231 +.200 2.031 3350 ---- ---- ---- ---- 2.188 +.197 1.991 3375 ---- ---- ---- ---- 2.146 +.194 1.952 3400 ---- ---- ---- ---- 2.104 +.189 1.915 3425 ---- ---- ---- ---- 2.064 +.187 1.877 3450 ---- ---- ---- ---- 2.025 +.184 1.841 3475 ---- ---- ---- ---- 1.986 +.181 1.805 3500 1.790 1.820B 1.790 1.820B 1.948 +.177 1 1.771 3525 ---- ---- ---- ---- 1.911 +.174 1.737 3550 ---- ---- ---- ---- 1.875 +.171 1.704 3575 ---- ---- ---- ---- 1.840 +.168 1.672 3600 ---- ---- ---- ---- 1.806 +.166 1.640 3625 ---- ---- ---- ---- 1.773 +.163 1.610 3650 ---- ---- ---- ---- 1.740 +.160 1.580 3675 ---- ---- ---- ---- 1.709 +.158 1.551 3700 ---- ---- ---- ---- 1.678 +.155 1.523 3725 ---- ---- ---- ---- 1.648 +.153 1.495 3750 ---- ---- ---- ---- 1.619 +.150 1.469 3775 ---- ---- ---- ---- 1.591 +.148 1.443 3800 ---- ---- ---- ---- 1.563 +.145 1.418 3825 ---- ---- ---- ---- 1.537 +.144 1.393 3850 ---- ---- ---- ---- 1.511 +.141 1.370 3875 ---- ---- ---- ---- 1.485 +.139 1.346 3900 ---- ---- ---- ---- 1.461 +.137 1.324 3925 ---- ---- ---- ---- 1.437 +.135 1.302 3950 ---- ---- ---- ---- 1.413 +.132 1.281 3975 ---- ---- ---- ---- 1.391 +.131 1.260 4000 ---- ---- ---- ---- 1.368 +.128 1.240 4025 ---- ---- ---- ---- 1.347 +.127 1.220 4050 ---- ---- ---- ---- 1.326 +.125 1.201 4075 ---- ---- ---- ---- 1.306 +.123 1.183 4100 ---- ---- ---- ---- 1.286 +.122 1.164 4700 ---- ---- ---- ---- .934 +.088 .846 4900 ---- ---- ---- ---- .856 +.081 .775 725 ---- ---- ---- ---- 20.223 +.570 19.653 750 ---- ---- ---- ---- 19.973 +.570 19.403 775 ---- ---- ---- ---- 19.723 +.570 19.153 800 ---- ---- ---- ---- 19.473 +.570 18.903 825 ---- ---- ---- ---- 19.223 +.570 18.653 850 ---- ---- ---- ---- 18.973 +.570 18.403 875 ---- ---- ---- ---- 18.723 +.570 18.153 900 ---- ---- ---- ---- 18.473 +.570 17.903 925 ---- ---- ---- ---- 18.223 +.570 17.653 950 ---- ---- ---- ---- 17.973 +.570 17.403 975 ---- ---- ---- ---- 17.723 +.570 17.153 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.933 +.570 17.363 1025 ---- ---- ---- ---- 17.683 +.570 17.113 1050 ---- ---- ---- ---- 17.433 +.570 16.863 1075 ---- ---- ---- ---- 17.183 +.570 16.613 1100 ---- ---- ---- ---- 16.933 +.570 16.363 1125 ---- ---- ---- ---- 16.683 +.570 16.113 1150 ---- ---- ---- ---- 16.433 +.570 15.863 1175 ---- ---- ---- ---- 16.183 +.570 15.613 1200 ---- ---- ---- ---- 15.933 +.570 15.363 1225 ---- ---- ---- ---- 15.683 +.570 15.113 1250 ---- ---- ---- ---- 15.433 +.570 14.863 1275 ---- ---- ---- ---- 15.183 +.570 14.613 1300 ---- ---- ---- ---- 14.933 +.570 14.363 1325 ---- ---- ---- ---- 14.683 +.568 14.115 1350 ---- ---- ---- ---- 14.434 +.564 13.870 1375 ---- ---- ---- ---- 14.188 +.561 13.627 1400 ---- ---- ---- ---- 13.945 +.558 13.387 1425 ---- ---- ---- ---- 13.703 +.554 13.149 1450 ---- ---- ---- ---- 13.464 +.550 12.914 1475 ---- ---- ---- ---- 13.228 +.548 12.680 1500 ---- ---- ---- ---- 12.994 +.545 12.449 1525 ---- ---- ---- ---- 12.761 +.540 12.221 1550 ---- ---- ---- ---- 12.531 +.537 11.994 1575 ---- ---- ---- ---- 12.303 +.533 11.770 1600 ---- ---- ---- ---- 12.078 +.531 11.547 1625 ---- ---- ---- ---- 11.854 +.527 11.327 1650 ---- ---- ---- ---- 11.632 +.523 11.109 1675 ---- ---- ---- ---- 11.413 +.520 10.893 1700 ---- ---- ---- ---- 11.195 +.516 10.679 1725 ---- ---- ---- ---- 10.980 +.513 10.467 1750 ---- ---- ---- ---- 10.766 +.508 10.258 1775 ---- ---- ---- ---- 10.555 +.505 10.050 1800 ---- ---- ---- ---- 10.346 +.501 9.845 1825 ---- ---- ---- ---- 10.139 +.497 9.642 1850 ---- ---- ---- ---- 9.934 +.493 9.441 1875 ---- ---- ---- ---- 9.731 +.489 9.242 1900 ---- ---- ---- ---- 9.531 +.485 9.046 1925 ---- ---- ---- ---- 9.333 +.481 8.852 1950 ---- ---- ---- ---- 9.137 +.477 8.660 1975 ---- ---- ---- ---- 8.944 +.473 8.471 2000 ---- ---- ---- ---- 8.753 +.468 8.285 2025 ---- ---- ---- ---- 8.564 +.463 8.101 2050 ---- ---- ---- ---- 8.378 +.459 7.919 2075 ---- ---- ---- ---- 8.195 +.454 7.741 2100 ---- ---- ---- ---- 8.015 +.450 7.565 2125 ---- ---- ---- ---- 7.837 +.445 7.392 2150 ---- ---- ---- ---- 7.662 +.441 7.221 2175 ---- ---- ---- ---- 7.489 +.435 7.054 2200 ---- ---- ---- ---- 7.320 +.430 6.890 2225 ---- ---- ---- ---- 7.154 +.426 6.728 2250 ---- ---- ---- ---- 6.991 +.421 6.570 2275 ---- ---- ---- ---- 6.831 +.416 6.415 2300 ---- ---- ---- ---- 6.674 +.411 6.263 2325 ---- ---- ---- ---- 6.520 +.405 6.115 2350 ---- ---- ---- ---- 6.370 +.400 5.970 2375 ---- ---- ---- ---- 6.223 +.395 5.828 2400 ---- ---- ---- ---- 6.079 +.389 5.690 2425 ---- ---- ---- ---- 5.940 +.385 5.555 2450 ---- ---- ---- ---- 5.803 +.379 5.424 2475 ---- ---- ---- ---- 5.670 +.374 5.296 2500 ---- ---- ---- ---- 5.541 +.369 5.172 2525 ---- ---- ---- ---- 5.416 +.364 5.052 2550 ---- ---- ---- ---- 5.294 +.358 4.936 2575 ---- ---- ---- ---- 5.176 +.353 4.823 2600 ---- ---- ---- ---- 5.063 +.349 4.714 2625 ---- ---- ---- ---- 4.952 +.342 4.610 2650 ---- ---- ---- ---- 4.846 +.338 4.508 2675 ---- ---- ---- ---- 4.744 +.333 4.411 2700 ---- ---- ---- ---- 4.645 +.327 4.318 2725 ---- ---- ---- ---- 4.551 +.323 4.228 2750 ---- ---- ---- ---- 4.460 +.318 4.142 2775 ---- ---- ---- ---- 4.374 +.314 4.060 2800 ---- ---- ---- ---- 4.290 +.308 3.982 2825 ---- ---- ---- ---- 4.211 +.304 3.907 2850 ---- ---- ---- ---- 4.135 +.300 3.835 2875 ---- ---- ---- ---- 4.062 +.296 3.766 2900 ---- ---- ---- ---- 3.991 +.290 3.701 2925 ---- ---- ---- ---- 3.924 +.286 3.638 2950 ---- ---- ---- ---- 3.860 +.283 3.577 2975 ---- ---- ---- ---- 3.797 +.278 3.519 3000 ---- ---- ---- ---- 3.738 +.275 3.463 3025 ---- ---- ---- ---- 3.680 +.271 3.409 3050 ---- ---- ---- ---- 3.624 +.267 3.357 3075 ---- ---- ---- ---- 3.571 +.264 3.307 3100 ---- ---- ---- ---- 3.518 +.259 3.259 3125 ---- ---- ---- ---- 3.468 +.257 3.211 3150 ---- ---- ---- ---- 3.418 +.253 3.165 3175 ---- ---- ---- ---- 3.370 +.250 3.120 3200 ---- ---- ---- ---- 3.323 +.247 3.076 3225 ---- ---- ---- ---- 3.276 +.243 3.033 3250 ---- ---- ---- ---- 3.230 +.240 2.990 1 3275 ---- ---- ---- ---- 3.185 +.237 2.948 3300 ---- ---- ---- ---- 3.140 +.234 2.906 3325 ---- ---- ---- ---- 3.096 +.231 2.865 3350 ---- ---- ---- ---- 3.052 +.228 2.824 3375 ---- ---- ---- ---- 3.008 +.225 2.783 3400 ---- ---- ---- ---- 2.965 +.222 2.743 3425 ---- ---- ---- ---- 2.922 +.219 2.703 3450 ---- ---- ---- ---- 2.880 +.217 2.663 3475 ---- ---- ---- ---- 2.838 +.214 2.624 3500 ---- ---- ---- ---- 2.796 +.210 2.586 1 3525 ---- ---- ---- ---- 2.756 +.208 2.548 3550 ---- ---- ---- ---- 2.716 +.206 2.510 3575 ---- ---- ---- ---- 2.676 +.203 2.473 3600 ---- ---- ---- ---- 2.637 +.200 2.437 3625 ---- ---- ---- ---- 2.599 +.198 2.401 3650 ---- ---- ---- ---- 2.561 +.195 2.366 3675 ---- ---- ---- ---- 2.524 +.192 2.332 3700 ---- ---- ---- ---- 2.488 +.190 2.298 3725 ---- ---- ---- ---- 2.452 +.187 2.265 3750 ---- ---- ---- ---- 2.418 +.186 2.232 3775 ---- ---- ---- ---- 2.384 +.183 2.201 3800 ---- ---- ---- ---- 2.351 +.181 2.170 3825 ---- ---- ---- ---- 2.319 +.179 2.140 3850 ---- ---- ---- ---- 2.287 +.177 2.110 3875 ---- ---- ---- ---- 2.256 +.174 2.082 3900 ---- ---- ---- ---- 2.226 +.172 2.054 3925 ---- ---- ---- ---- 2.196 +.170 2.026 3950 ---- ---- ---- ---- 2.168 +.169 1.999 3975 ---- ---- ---- ---- 2.139 +.166 1.973 4000 ---- ---- ---- ---- 2.112 +.164 1.948 4025 ---- ---- ---- ---- 2.085 +.162 1.923 4050 ---- ---- ---- ---- 2.059 +.161 1.898 4075 ---- ---- ---- ---- 2.033 +.159 1.874 4100 ---- ---- ---- ---- 2.008 +.157 1.851 5000 ---- ---- ---- ---- 1.387 +.109 1.278 6000 ---- ---- ---- ---- 1.070 +.083 .987 725 ---- ---- ---- ---- 20.683 +.570 20.113 750 ---- ---- ---- ---- 20.433 +.570 19.863 775 ---- ---- ---- ---- 20.183 +.570 19.613 800 ---- ---- ---- ---- 19.933 +.570 19.363 825 ---- ---- ---- ---- 19.683 +.570 19.113 850 ---- ---- ---- ---- 19.433 +.570 18.863 875 ---- ---- ---- ---- 19.183 +.570 18.613 900 ---- ---- ---- ---- 18.933 +.570 18.363 925 ---- ---- ---- ---- 18.683 +.570 18.113 950 ---- ---- ---- ---- 18.433 +.570 17.863 975 ---- ---- ---- ---- 18.183 +.570 17.613 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 18.096 +.570 17.526 1025 ---- ---- ---- ---- 17.846 +.570 17.276 1050 ---- ---- ---- ---- 17.596 +.570 17.026 1075 ---- ---- ---- ---- 17.346 +.570 16.776 1100 ---- ---- ---- ---- 17.096 +.570 16.526 1125 ---- ---- ---- ---- 16.846 +.570 16.276 1150 ---- ---- ---- ---- 16.596 +.570 16.026 1175 ---- ---- ---- ---- 16.346 +.570 15.776 1200 ---- ---- ---- ---- 16.096 +.568 15.528 1225 ---- ---- ---- ---- 15.848 +.565 15.283 1250 ---- ---- ---- ---- 15.602 +.561 15.041 1275 ---- ---- ---- ---- 15.359 +.558 14.801 1300 ---- ---- ---- ---- 15.119 +.555 14.564 1325 ---- ---- ---- ---- 14.882 +.552 14.330 1350 ---- ---- ---- ---- 14.647 +.549 14.098 1375 ---- ---- ---- ---- 14.414 +.545 13.869 1400 ---- ---- ---- ---- 14.184 +.542 13.642 1425 ---- ---- ---- ---- 13.955 +.538 13.417 1450 ---- ---- ---- ---- 13.730 +.536 13.194 1475 ---- ---- ---- ---- 13.506 +.532 12.974 1500 ---- ---- ---- ---- 13.284 +.529 12.755 1525 ---- ---- ---- ---- 13.065 +.526 12.539 1550 ---- ---- ---- ---- 12.847 +.522 12.325 1575 ---- ---- ---- ---- 12.632 +.519 12.113 1600 ---- ---- ---- ---- 12.418 +.515 11.903 1625 ---- ---- ---- ---- 12.207 +.512 11.695 1650 ---- ---- ---- ---- 11.997 +.509 11.488 1675 ---- ---- ---- ---- 11.790 +.506 11.284 1700 ---- ---- ---- ---- 11.584 +.502 11.082 1725 ---- ---- ---- ---- 11.380 +.498 10.882 1750 ---- ---- ---- ---- 11.178 +.494 10.684 1775 ---- ---- ---- ---- 10.979 +.492 10.487 1800 ---- ---- ---- ---- 10.781 +.488 10.293 1825 ---- ---- ---- ---- 10.585 +.484 10.101 1850 ---- ---- ---- ---- 10.392 +.481 9.911 1875 ---- ---- ---- ---- 10.200 +.476 9.724 1900 ---- ---- ---- ---- 10.011 +.473 9.538 1925 ---- ---- ---- ---- 9.823 +.468 9.355 1950 ---- ---- ---- ---- 9.638 +.464 9.174 1975 ---- ---- ---- ---- 9.456 +.461 8.995 2000 ---- ---- ---- ---- 9.275 +.457 8.818 2025 ---- ---- ---- ---- 9.097 +.453 8.644 2050 ---- ---- ---- ---- 8.921 +.448 8.473 2075 ---- ---- ---- ---- 8.748 +.445 8.303 2100 ---- ---- ---- ---- 8.577 +.440 8.137 2125 ---- ---- ---- ---- 8.409 +.436 7.973 2150 ---- ---- ---- ---- 8.244 +.432 7.812 2175 ---- ---- ---- ---- 8.081 +.428 7.653 2200 ---- ---- ---- ---- 7.921 +.424 7.497 2225 ---- ---- ---- ---- 7.764 +.419 7.345 2250 ---- ---- ---- ---- 7.609 +.414 7.195 2275 ---- ---- ---- ---- 7.458 +.410 7.048 2300 ---- ---- ---- ---- 7.310 +.406 6.904 2325 ---- ---- ---- ---- 7.164 +.401 6.763 2350 ---- ---- ---- ---- 7.022 +.397 6.625 2375 ---- ---- ---- ---- 6.883 +.392 6.491 2400 ---- ---- ---- ---- 6.748 +.388 6.360 2425 ---- ---- ---- ---- 6.615 +.383 6.232 2450 ---- ---- ---- ---- 6.486 +.378 6.108 2475 ---- ---- ---- ---- 6.361 +.374 5.987 2500 ---- ---- ---- ---- 6.239 +.370 5.869 2525 ---- ---- ---- ---- 6.120 +.365 5.755 2550 ---- ---- ---- ---- 6.006 +.361 5.645 2575 ---- ---- ---- ---- 5.894 +.356 5.538 2600 ---- ---- ---- ---- 5.787 +.352 5.435 2625 ---- ---- ---- ---- 5.683 +.347 5.336 2650 ---- ---- ---- ---- 5.583 +.343 5.240 2675 ---- ---- ---- ---- 5.487 +.339 5.148 2700 ---- ---- ---- ---- 5.395 +.335 5.060 2725 ---- ---- ---- ---- 5.306 +.331 4.975 2750 ---- ---- ---- ---- 5.221 +.326 4.895 2775 ---- ---- ---- ---- 5.140 +.322 4.818 2800 ---- ---- ---- ---- 5.063 +.319 4.744 2825 ---- ---- ---- ---- 4.989 +.315 4.674 2850 ---- ---- ---- ---- 4.918 +.311 4.607 2875 ---- ---- ---- ---- 4.851 +.308 4.543 2900 ---- ---- ---- ---- 4.786 +.304 4.482 2925 ---- ---- ---- ---- 4.724 +.301 4.423 2950 ---- ---- ---- ---- 4.664 +.297 4.367 2975 ---- ---- ---- ---- 4.607 +.293 4.314 3000 ---- ---- ---- ---- 4.552 +.290 4.262 3025 ---- ---- ---- ---- 4.499 +.287 4.212 3050 ---- ---- ---- ---- 4.448 +.284 4.164 3075 ---- ---- ---- ---- 4.399 +.281 4.118 3100 ---- ---- ---- ---- 4.351 +.278 4.073 3125 ---- ---- ---- ---- 4.304 +.275 4.029 3150 ---- ---- ---- ---- 4.259 +.273 3.986 3175 ---- ---- ---- ---- 4.214 +.269 3.945 3200 ---- ---- ---- ---- 4.170 +.266 3.904 3225 ---- ---- ---- ---- 4.127 +.264 3.863 3250 ---- ---- ---- ---- 4.084 +.261 3.823 3275 ---- ---- ---- ---- 4.042 +.259 3.783 3300 ---- ---- ---- ---- 3.999 +.256 3.743 3325 ---- ---- ---- ---- 3.957 +.254 3.703 3350 ---- ---- ---- ---- 3.915 +.252 3.663 3375 ---- ---- ---- ---- 3.873 +.249 3.624 3400 ---- ---- ---- ---- 3.831 +.246 3.585 3425 ---- ---- ---- ---- 3.789 +.244 3.545 3450 ---- ---- ---- ---- 3.748 +.242 3.506 3475 ---- ---- ---- ---- 3.707 +.239 3.468 3500 ---- ---- ---- ---- 3.666 +.237 3.429 3525 ---- ---- ---- ---- 3.625 +.234 3.391 3550 ---- ---- ---- ---- 3.585 +.231 3.354 3575 ---- ---- ---- ---- 3.546 +.230 3.316 3600 ---- ---- ---- ---- 3.507 +.227 3.280 3625 ---- ---- ---- ---- 3.468 +.225 3.243 3650 ---- ---- ---- ---- 3.430 +.223 3.207 3675 ---- ---- ---- ---- 3.393 +.221 3.172 3700 ---- ---- ---- ---- 3.356 +.218 3.138 3725 ---- ---- ---- ---- 3.320 +.216 3.104 3750 ---- ---- ---- ---- 3.285 +.215 3.070 3775 ---- ---- ---- ---- 3.250 +.212 3.038 3800 ---- ---- ---- ---- 3.216 +.210 3.006 3825 ---- ---- ---- ---- 3.183 +.209 2.974 3850 ---- ---- ---- ---- 3.150 +.206 2.944 3875 ---- ---- ---- ---- 3.118 +.204 2.914 3900 ---- ---- ---- ---- 3.087 +.203 2.884 3925 ---- ---- ---- ---- 3.057 +.201 2.856 3950 ---- ---- ---- ---- 3.027 +.199 2.828 3975 ---- ---- ---- ---- 2.997 +.197 2.800 4000 ---- ---- ---- ---- 2.969 +.196 2.773 4025 ---- ---- ---- ---- 2.941 +.194 2.747 4050 ---- ---- ---- ---- 2.913 +.192 2.721 4075 ---- ---- ---- ---- 2.886 +.190 2.696 4100 ---- ---- ---- ---- 2.860 +.189 2.671 4125 ---- ---- ---- ---- 2.834 +.187 2.647 925 ---- ---- ---- ---- 18.846 +.570 18.276 950 ---- ---- ---- ---- 18.596 +.570 18.026 975 ---- ---- ---- ---- 18.346 +.570 17.776 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 18.208 +.570 17.638 1025 ---- ---- ---- ---- 17.958 +.570 17.388 1050 ---- ---- ---- ---- 17.708 +.570 17.138 1075 ---- ---- ---- ---- 17.458 +.570 16.888 1100 ---- ---- ---- ---- 17.208 +.570 16.638 1125 ---- ---- ---- ---- 16.958 +.568 16.390 1150 ---- ---- ---- ---- 16.710 +.565 16.145 1175 ---- ---- ---- ---- 16.464 +.561 15.903 1200 ---- ---- ---- ---- 16.222 +.558 15.664 1225 ---- ---- ---- ---- 15.983 +.556 15.427 1250 ---- ---- ---- ---- 15.746 +.552 15.194 1275 ---- ---- ---- ---- 15.512 +.549 14.963 1300 ---- ---- ---- ---- 15.281 +.546 14.735 1325 ---- ---- ---- ---- 15.051 +.542 14.509 1350 ---- ---- ---- ---- 14.825 +.540 14.285 1375 ---- ---- ---- ---- 14.600 +.536 14.064 1400 ---- ---- ---- ---- 14.378 +.533 13.845 1425 ---- ---- ---- ---- 14.158 +.530 13.628 1450 ---- ---- ---- ---- 13.940 +.526 13.414 1475 ---- ---- ---- ---- 13.725 +.524 13.201 1500 ---- ---- ---- ---- 13.511 +.521 12.990 1525 ---- ---- ---- ---- 13.299 +.517 12.782 1550 ---- ---- ---- ---- 13.089 +.514 12.575 1575 ---- ---- ---- ---- 12.881 +.511 12.370 1600 ---- ---- ---- ---- 12.675 +.507 12.168 1625 ---- ---- ---- ---- 12.471 +.504 11.967 1650 ---- ---- ---- ---- 12.269 +.501 11.768 1675 ---- ---- ---- ---- 12.068 +.498 11.570 1700 ---- ---- ---- ---- 11.869 +.494 11.375 1725 ---- ---- ---- ---- 11.672 +.490 11.182 1750 ---- ---- ---- ---- 11.478 +.488 10.990 1775 ---- ---- ---- ---- 11.284 +.484 10.800 1800 ---- ---- ---- ---- 11.093 +.480 10.613 1825 ---- ---- ---- ---- 10.904 +.477 10.427 1850 ---- ---- ---- ---- 10.717 +.474 10.243 1875 ---- ---- ---- ---- 10.531 +.470 10.061 1900 ---- ---- ---- ---- 10.348 +.466 9.882 1925 ---- ---- ---- ---- 10.166 +.462 9.704 1950 ---- ---- ---- ---- 9.987 +.459 9.528 1975 ---- ---- ---- ---- 9.810 +.455 9.355 2000 ---- ---- ---- ---- 9.635 +.451 9.184 2025 ---- ---- ---- ---- 9.462 +.447 9.015 2050 ---- ---- ---- ---- 9.292 +.444 8.848 2075 ---- ---- ---- ---- 9.124 +.440 8.684 2100 ---- ---- ---- ---- 8.958 +.436 8.522 2125 ---- ---- ---- ---- 8.795 +.432 8.363 2150 ---- ---- ---- ---- 8.634 +.428 8.206 2175 ---- ---- ---- ---- 8.475 +.424 8.051 2200 ---- ---- ---- ---- 8.320 +.420 7.900 2225 ---- ---- ---- ---- 8.167 +.416 7.751 2250 ---- ---- ---- ---- 8.016 +.412 7.604 2275 ---- ---- ---- ---- 7.869 +.408 7.461 2300 ---- ---- ---- ---- 7.724 +.403 7.321 2325 ---- ---- ---- ---- 7.583 +.400 7.183 2350 ---- ---- ---- ---- 7.444 +.396 7.048 2375 ---- ---- ---- ---- 7.308 +.391 6.917 2400 ---- ---- ---- ---- 7.176 +.387 6.789 2425 ---- ---- ---- ---- 7.047 +.384 6.663 2450 ---- ---- ---- ---- 6.921 +.379 6.542 2475 ---- ---- ---- ---- 6.798 +.375 6.423 2500 ---- ---- ---- ---- 6.678 +.370 6.308 2525 ---- ---- ---- ---- 6.562 +.366 6.196 2550 ---- ---- ---- ---- 6.450 +.363 6.087 2575 ---- ---- ---- ---- 6.341 +.359 5.982 2600 ---- ---- ---- ---- 6.236 +.355 5.881 2625 ---- ---- ---- ---- 6.134 +.351 5.783 2650 ---- ---- ---- ---- 6.036 +.347 5.689 2675 ---- ---- ---- ---- 5.941 +.342 5.599 2700 ---- ---- ---- ---- 5.851 +.339 5.512 2725 ---- ---- ---- ---- 5.764 +.335 5.429 2750 ---- ---- ---- ---- 5.681 +.332 5.349 2775 ---- ---- ---- ---- 5.602 +.328 5.274 2800 ---- ---- ---- ---- 5.526 +.324 5.202 2825 ---- ---- ---- ---- 5.454 +.321 5.133 2850 ---- ---- ---- ---- 5.385 +.317 5.068 2875 ---- ---- ---- ---- 5.320 +.314 5.006 2900 ---- ---- ---- ---- 5.258 +.311 4.947 2925 ---- ---- ---- ---- 5.198 +.308 4.890 2950 ---- ---- ---- ---- 5.141 +.305 4.836 2975 ---- ---- ---- ---- 5.087 +.302 4.785 3000 ---- ---- ---- ---- 5.034 +.298 4.736 3025 ---- ---- ---- ---- 4.984 +.295 4.689 3050 ---- ---- ---- ---- 4.936 +.293 4.643 3075 ---- ---- ---- ---- 4.890 +.291 4.599 3100 ---- ---- ---- ---- 4.845 +.288 4.557 3125 ---- ---- ---- ---- 4.801 +.285 4.516 3150 ---- ---- ---- ---- 4.759 +.283 4.476 3175 ---- ---- ---- ---- 4.717 +.279 4.438 3200 ---- ---- ---- ---- 4.677 +.278 4.399 3225 ---- ---- ---- ---- 4.637 +.275 4.362 3250 ---- ---- ---- ---- 4.597 +.272 4.325 3275 ---- ---- ---- ---- 4.558 +.270 4.288 3300 ---- ---- ---- ---- 4.519 +.268 4.251 3325 ---- ---- ---- ---- 4.479 +.265 4.214 3350 ---- ---- ---- ---- 4.440 +.263 4.177 3375 ---- ---- ---- ---- 4.400 +.261 4.139 3400 ---- ---- ---- ---- 4.361 +.259 4.102 3425 ---- ---- ---- ---- 4.322 +.257 4.065 3450 ---- ---- ---- ---- 4.282 +.254 4.028 3475 ---- ---- ---- ---- 4.243 +.252 3.991 3500 ---- ---- ---- ---- 4.204 +.250 3.954 3525 ---- ---- ---- ---- 4.165 +.248 3.917 3550 ---- ---- ---- ---- 4.127 +.246 3.881 3575 ---- ---- ---- ---- 4.089 +.244 3.845 3600 ---- ---- ---- ---- 4.051 +.242 3.809 3625 ---- ---- ---- ---- 4.013 +.240 3.773 3650 ---- ---- ---- ---- 3.976 +.238 3.738 3675 ---- ---- ---- ---- 3.939 +.235 3.704 3700 ---- ---- ---- ---- 3.903 +.234 3.669 3725 ---- ---- ---- ---- 3.867 +.231 3.636 3750 ---- ---- ---- ---- 3.832 +.229 3.603 3775 ---- ---- ---- ---- 3.798 +.228 3.570 3800 ---- ---- ---- ---- 3.764 +.226 3.538 3825 ---- ---- ---- ---- 3.731 +.224 3.507 3850 ---- ---- ---- ---- 3.699 +.222 3.477 3875 ---- ---- ---- ---- 3.667 +.220 3.447 3900 ---- ---- ---- ---- 3.636 +.219 3.417 3925 ---- ---- ---- ---- 3.606 +.217 3.389 3950 ---- ---- ---- ---- 3.576 +.216 3.360 3975 ---- ---- ---- ---- 3.547 +.214 3.333 4000 ---- ---- ---- ---- 3.518 +.212 3.306 4025 ---- ---- ---- ---- 3.490 +.211 3.279 4050 ---- ---- ---- ---- 3.463 +.209 3.254 4075 ---- ---- ---- ---- 3.436 +.208 3.228 4100 ---- ---- ---- ---- 3.409 +.206 3.203 4125 ---- ---- ---- ---- 3.383 +.204 3.179 925 ---- ---- ---- ---- 18.958 +.570 18.388 950 ---- ---- ---- ---- 18.708 +.570 18.138 975 ---- ---- ---- ---- 18.458 +.570 17.888 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.749 +.570 18.179 1050 ---- ---- ---- ---- 18.499 +.570 17.929 1075 ---- ---- ---- ---- 18.250 +.567 17.683 1100 ---- ---- ---- ---- 18.003 +.563 17.440 1125 ---- ---- ---- ---- 17.760 +.560 17.200 1150 ---- ---- ---- ---- 17.520 +.557 16.963 1175 ---- ---- ---- ---- 17.283 +.554 16.729 1200 ---- ---- ---- ---- 17.049 +.551 16.498 1225 ---- ---- ---- ---- 16.818 +.549 16.269 1250 ---- ---- ---- ---- 16.589 +.546 16.043 1275 ---- ---- ---- ---- 16.362 +.542 15.820 1300 ---- ---- ---- ---- 16.138 +.539 15.599 1325 ---- ---- ---- ---- 15.917 +.537 15.380 1350 ---- ---- ---- ---- 15.697 +.533 15.164 1375 ---- ---- ---- ---- 15.480 +.530 14.950 1400 ---- ---- ---- ---- 15.265 +.527 14.738 1425 ---- ---- ---- ---- 15.052 +.524 14.528 1450 ---- ---- ---- ---- 14.841 +.522 14.319 1475 ---- ---- ---- ---- 14.632 +.519 14.113 1500 ---- ---- ---- ---- 14.425 +.516 13.909 1525 ---- ---- ---- ---- 14.219 +.512 13.707 1550 ---- ---- ---- ---- 14.016 +.510 13.506 1575 ---- ---- ---- ---- 13.814 +.507 13.307 1600 ---- ---- ---- ---- 13.614 +.504 13.110 1625 ---- ---- ---- ---- 13.416 +.501 12.915 1650 ---- ---- ---- ---- 13.219 +.498 12.721 1675 ---- ---- ---- ---- 13.024 +.495 12.529 1700 ---- ---- ---- ---- 12.830 +.491 12.339 1725 ---- ---- ---- ---- 12.638 +.488 12.150 1750 ---- ---- ---- ---- 12.448 +.485 11.963 1775 ---- ---- ---- ---- 12.260 +.482 11.778 1800 ---- ---- ---- ---- 12.073 +.479 11.594 1825 ---- ---- ---- ---- 11.888 +.476 11.412 1850 ---- ---- ---- ---- 11.704 +.472 11.232 1875 ---- ---- ---- ---- 11.522 +.469 11.053 1900 ---- ---- ---- ---- 11.342 +.466 10.876 1925 ---- ---- ---- ---- 11.164 +.463 10.701 1950 ---- ---- ---- ---- 10.987 +.459 10.528 1975 ---- ---- ---- ---- 10.813 +.456 10.357 2000 ---- ---- ---- ---- 10.640 +.452 10.188 2025 ---- ---- ---- ---- 10.469 +.449 10.020 2050 ---- ---- ---- ---- 10.300 +.445 9.855 2075 ---- ---- ---- ---- 10.133 +.442 9.691 2100 ---- ---- ---- ---- 9.969 +.439 9.530 2125 ---- ---- ---- ---- 9.806 +.435 9.371 2150 ---- ---- ---- ---- 9.646 +.432 9.214 2175 ---- ---- ---- ---- 9.487 +.428 9.059 2200 ---- ---- ---- ---- 9.331 +.424 8.907 2225 ---- ---- ---- ---- 9.178 +.421 8.757 2250 ---- ---- ---- ---- 9.027 +.418 8.609 2275 ---- ---- ---- ---- 8.878 +.414 8.464 2300 ---- ---- ---- ---- 8.732 +.410 8.322 2325 ---- ---- ---- ---- 8.588 +.406 8.182 2350 ---- ---- ---- ---- 8.448 +.403 8.045 2375 ---- ---- ---- ---- 8.310 +.400 7.910 2400 ---- ---- ---- ---- 8.175 +.396 7.779 2425 ---- ---- ---- ---- 8.042 +.392 7.650 2450 ---- ---- ---- ---- 7.913 +.388 7.525 2475 ---- ---- ---- ---- 7.787 +.385 7.402 2500 ---- ---- ---- ---- 7.663 +.381 7.282 2525 ---- ---- ---- ---- 7.543 +.377 7.166 2550 ---- ---- ---- ---- 7.427 +.374 7.053 2575 ---- ---- ---- ---- 7.313 +.370 6.943 2600 ---- ---- ---- ---- 7.203 +.367 6.836 2625 ---- ---- ---- ---- 7.096 +.363 6.733 2650 ---- ---- ---- ---- 6.993 +.359 6.634 2675 ---- ---- ---- ---- 6.893 +.356 6.537 2700 ---- ---- ---- ---- 6.797 +.352 6.445 2725 ---- ---- ---- ---- 6.705 +.349 6.356 2750 ---- ---- ---- ---- 6.616 +.346 6.270 2775 ---- ---- ---- ---- 6.531 +.342 6.189 2800 ---- ---- ---- ---- 6.450 +.339 6.111 2825 ---- ---- ---- ---- 6.372 +.335 6.037 2850 ---- ---- ---- ---- 6.299 +.333 5.966 2875 ---- ---- ---- ---- 6.229 +.330 5.899 2900 ---- ---- ---- ---- 6.163 +.327 5.836 2925 ---- ---- ---- ---- 6.100 +.324 5.776 2950 ---- ---- ---- ---- 6.040 +.321 5.719 2975 ---- ---- ---- ---- 5.984 +.319 5.665 3000 ---- ---- ---- ---- 5.930 +.316 5.614 3025 ---- ---- ---- ---- 5.878 +.312 5.566 3050 ---- ---- ---- ---- 5.829 +.310 5.519 3075 ---- ---- ---- ---- 5.783 +.308 5.475 3100 ---- ---- ---- ---- 5.738 +.305 5.433 3125 ---- ---- ---- ---- 5.696 +.303 5.393 3150 ---- ---- ---- ---- 5.654 +.300 5.354 3175 ---- ---- ---- ---- 5.615 +.298 5.317 3200 ---- ---- ---- ---- 5.576 +.296 5.280 3225 ---- ---- ---- ---- 5.539 +.294 5.245 3250 ---- ---- ---- ---- 5.502 +.291 5.211 3275 ---- ---- ---- ---- 5.466 +.289 5.177 3300 ---- ---- ---- ---- 5.431 +.288 5.143 3325 ---- ---- ---- ---- 5.396 +.286 5.110 3350 ---- ---- ---- ---- 5.361 +.284 5.077 3375 ---- ---- ---- ---- 5.325 +.281 5.044 3400 ---- ---- ---- ---- 5.290 +.280 5.010 3425 ---- ---- ---- ---- 5.254 +.278 4.976 3450 ---- ---- ---- ---- 5.218 +.276 4.942 3475 ---- ---- ---- ---- 5.181 +.273 4.908 3500 ---- ---- ---- ---- 5.145 +.272 4.873 3525 ---- ---- ---- ---- 5.108 +.270 4.838 3550 ---- ---- ---- ---- 5.071 +.268 4.803 3575 ---- ---- ---- ---- 5.035 +.266 4.769 3600 ---- ---- ---- ---- 4.998 +.264 4.734 3625 ---- ---- ---- ---- 4.962 +.263 4.699 3650 ---- ---- ---- ---- 4.925 +.260 4.665 3675 ---- ---- ---- ---- 4.889 +.259 4.630 3700 ---- ---- ---- ---- 4.853 +.257 4.596 3725 ---- ---- ---- ---- 4.817 +.255 4.562 3750 ---- ---- ---- ---- 4.782 +.253 4.529 3775 ---- ---- ---- ---- 4.747 +.252 4.495 3800 ---- ---- ---- ---- 4.713 +.250 4.463 3825 ---- ---- ---- ---- 4.679 +.248 4.431 3850 ---- ---- ---- ---- 4.646 +.247 4.399 3875 ---- ---- ---- ---- 4.613 +.245 4.368 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.851 +.567 18.284 1050 ---- ---- ---- ---- 18.605 +.565 18.040 1075 ---- ---- ---- ---- 18.361 +.561 17.800 1100 ---- ---- ---- ---- 18.122 +.559 17.563 1125 ---- ---- ---- ---- 17.885 +.555 17.330 1150 ---- ---- ---- ---- 17.651 +.552 17.099 1175 ---- ---- ---- ---- 17.420 +.549 16.871 1200 ---- ---- ---- ---- 17.192 +.546 16.646 1225 ---- ---- ---- ---- 16.967 +.544 16.423 1250 ---- ---- ---- ---- 16.744 +.541 16.203 1275 ---- ---- ---- ---- 16.523 +.537 15.986 1300 ---- ---- ---- ---- 16.305 +.535 15.770 1325 ---- ---- ---- ---- 16.089 +.532 15.557 1350 ---- ---- ---- ---- 15.875 +.529 15.346 1375 ---- ---- ---- ---- 15.663 +.525 15.138 1400 ---- ---- ---- ---- 15.454 +.523 14.931 1425 ---- ---- ---- ---- 15.246 +.520 14.726 1450 ---- ---- ---- ---- 15.040 +.517 14.523 1475 ---- ---- ---- ---- 14.836 +.514 14.322 1500 ---- ---- ---- ---- 14.634 +.511 14.123 1525 ---- ---- ---- ---- 14.434 +.508 13.926 1550 ---- ---- ---- ---- 14.235 +.505 13.730 1575 ---- ---- ---- ---- 14.039 +.503 13.536 1600 ---- ---- ---- ---- 13.843 +.499 13.344 1625 ---- ---- ---- ---- 13.650 +.497 13.153 1650 ---- ---- ---- ---- 13.458 +.494 12.964 1675 ---- ---- ---- ---- 13.267 +.490 12.777 1700 ---- ---- ---- ---- 13.078 +.487 12.591 1725 ---- ---- ---- ---- 12.891 +.484 12.407 1750 ---- ---- ---- ---- 12.705 +.481 12.224 1775 ---- ---- ---- ---- 12.521 +.478 12.043 1800 ---- ---- ---- ---- 12.338 +.475 11.863 1825 ---- ---- ---- ---- 12.157 +.472 11.685 1850 ---- ---- ---- ---- 11.978 +.469 11.509 1875 ---- ---- ---- ---- 11.800 +.466 11.334 1900 ---- ---- ---- ---- 11.624 +.463 11.161 1925 ---- ---- ---- ---- 11.450 +.460 10.990 1950 ---- ---- ---- ---- 11.277 +.456 10.821 1975 ---- ---- ---- ---- 11.106 +.453 10.653 2000 ---- ---- ---- ---- 10.937 +.450 10.487 2025 ---- ---- ---- ---- 10.770 +.447 10.323 2050 ---- ---- ---- ---- 10.604 +.443 10.161 2075 ---- ---- ---- ---- 10.441 +.440 10.001 2100 ---- ---- ---- ---- 10.280 +.437 9.843 2125 ---- ---- ---- ---- 10.121 +.434 9.687 2150 ---- ---- ---- ---- 9.964 +.430 9.534 2175 ---- ---- ---- ---- 9.809 +.427 9.382 2200 ---- ---- ---- ---- 9.656 +.423 9.233 2225 ---- ---- ---- ---- 9.506 +.420 9.086 2250 ---- ---- ---- ---- 9.358 +.417 8.941 2275 ---- ---- ---- ---- 9.212 +.413 8.799 2300 ---- ---- ---- ---- 9.069 +.409 8.660 2325 ---- ---- ---- ---- 8.929 +.406 8.523 2350 ---- ---- ---- ---- 8.791 +.403 8.388 2375 ---- ---- ---- ---- 8.656 +.399 8.257 2400 ---- ---- ---- ---- 8.524 +.396 8.128 2425 ---- ---- ---- ---- 8.394 +.392 8.002 2450 ---- ---- ---- ---- 8.268 +.389 7.879 2475 ---- ---- ---- ---- 8.144 +.385 7.759 2500 ---- ---- ---- ---- 8.024 +.382 7.642 2525 ---- ---- ---- ---- 7.907 +.379 7.528 2550 ---- ---- ---- ---- 7.793 +.375 7.418 2575 ---- ---- ---- ---- 7.682 +.372 7.310 2600 ---- ---- ---- ---- 7.575 +.369 7.206 2625 ---- ---- ---- ---- 7.471 +.365 7.106 2650 ---- ---- ---- ---- 7.370 +.362 7.008 2675 ---- ---- ---- ---- 7.273 +.358 6.915 2700 ---- ---- ---- ---- 7.180 +.355 6.825 2725 ---- ---- ---- ---- 7.090 +.352 6.738 2750 ---- ---- ---- ---- 7.004 +.349 6.655 2775 ---- ---- ---- ---- 6.922 +.346 6.576 2800 ---- ---- ---- ---- 6.844 +.343 6.501 2825 ---- ---- ---- ---- 6.769 +.340 6.429 2850 ---- ---- ---- ---- 6.698 +.337 6.361 2875 ---- ---- ---- ---- 6.632 +.335 6.297 2900 ---- ---- ---- ---- 6.568 +.331 6.237 2925 ---- ---- ---- ---- 6.508 +.328 6.180 2950 ---- ---- ---- ---- 6.452 +.326 6.126 2975 ---- ---- ---- ---- 6.398 +.324 6.074 3000 ---- ---- ---- ---- 6.347 +.321 6.026 3025 ---- ---- ---- ---- 6.299 +.319 5.980 3050 ---- ---- ---- ---- 6.253 +.316 5.937 3075 ---- ---- ---- ---- 6.209 +.314 5.895 3100 ---- ---- ---- ---- 6.168 +.312 5.856 3125 ---- ---- ---- ---- 6.128 +.310 5.818 3150 ---- ---- ---- ---- 6.090 +.308 5.782 3175 ---- ---- ---- ---- 6.053 +.305 5.748 3200 ---- ---- ---- ---- 6.017 +.303 5.714 3225 ---- ---- ---- ---- 5.983 +.301 5.682 3250 ---- ---- ---- ---- 5.949 +.299 5.650 3275 ---- ---- ---- ---- 5.915 +.297 5.618 3300 ---- ---- ---- ---- 5.883 +.296 5.587 3325 ---- ---- ---- ---- 5.850 +.293 5.557 3350 ---- ---- ---- ---- 5.817 +.291 5.526 3375 ---- ---- ---- ---- 5.784 +.290 5.494 3400 ---- ---- ---- ---- 5.751 +.288 5.463 3425 ---- ---- ---- ---- 5.717 +.286 5.431 3450 ---- ---- ---- ---- 5.683 +.285 5.398 3475 ---- ---- ---- ---- 5.648 +.282 5.366 3500 ---- ---- ---- ---- 5.614 +.281 5.333 3525 ---- ---- ---- ---- 5.579 +.279 5.300 3550 ---- ---- ---- ---- 5.544 +.278 5.266 3575 ---- ---- ---- ---- 5.508 +.275 5.233 3600 ---- ---- ---- ---- 5.473 +.273 5.200 3625 ---- ---- ---- ---- 5.438 +.272 5.166 3650 ---- ---- ---- ---- 5.403 +.270 5.133 3675 ---- ---- ---- ---- 5.368 +.269 5.099 3700 ---- ---- ---- ---- 5.334 +.268 5.066 3725 ---- ---- ---- ---- 5.299 +.265 5.034 3750 ---- ---- ---- ---- 5.265 +.264 5.001 3775 ---- ---- ---- ---- 5.231 +.262 4.969 3800 ---- ---- ---- ---- 5.198 +.261 4.937 3825 ---- ---- ---- ---- 5.165 +.259 4.906 3850 ---- ---- ---- ---- 5.133 +.258 4.875 3875 ---- ---- ---- ---- 5.101 +.256 4.845 3900 ---- ---- ---- ---- 5.070 +.254 4.816 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.974 +.560 18.414 1050 ---- ---- ---- ---- 18.736 +.557 18.179 1075 ---- ---- ---- ---- 18.502 +.554 17.948 1100 ---- ---- ---- ---- 18.271 +.551 17.720 1125 ---- ---- ---- ---- 18.043 +.549 17.494 1150 ---- ---- ---- ---- 17.817 +.545 17.272 1175 ---- ---- ---- ---- 17.595 +.543 17.052 1200 ---- ---- ---- ---- 17.375 +.540 16.835 1225 ---- ---- ---- ---- 17.157 +.537 16.620 1250 ---- ---- ---- ---- 16.942 +.534 16.408 1275 ---- ---- ---- ---- 16.729 +.531 16.198 1300 ---- ---- ---- ---- 16.519 +.529 15.990 1325 ---- ---- ---- ---- 16.310 +.525 15.785 1350 ---- ---- ---- ---- 16.104 +.523 15.581 1375 ---- ---- ---- ---- 15.900 +.520 15.380 1400 ---- ---- ---- ---- 15.697 +.517 15.180 1425 ---- ---- ---- ---- 15.497 +.514 14.983 1450 ---- ---- ---- ---- 15.298 +.511 14.787 1475 ---- ---- ---- ---- 15.101 +.508 14.593 1500 ---- ---- ---- ---- 14.906 +.506 14.400 1525 ---- ---- ---- ---- 14.712 +.502 14.210 1550 ---- ---- ---- ---- 14.520 +.499 14.021 1575 ---- ---- ---- ---- 14.330 +.497 13.833 1600 ---- ---- ---- ---- 14.141 +.494 13.647 1625 ---- ---- ---- ---- 13.954 +.491 13.463 1650 ---- ---- ---- ---- 13.768 +.488 13.280 1675 ---- ---- ---- ---- 13.584 +.486 13.098 1700 ---- ---- ---- ---- 13.401 +.483 12.918 1725 ---- ---- ---- ---- 13.220 +.480 12.740 1750 ---- ---- ---- ---- 13.040 +.477 12.563 1775 ---- ---- ---- ---- 12.861 +.474 12.387 1800 ---- ---- ---- ---- 12.684 +.471 12.213 1825 ---- ---- ---- ---- 12.508 +.468 12.040 1850 ---- ---- ---- ---- 12.334 +.465 11.869 1875 ---- ---- ---- ---- 12.161 +.462 11.699 1900 ---- ---- ---- ---- 11.990 +.459 11.531 1925 ---- ---- ---- ---- 11.821 +.456 11.365 1950 ---- ---- ---- ---- 11.653 +.453 11.200 1975 ---- ---- ---- ---- 11.487 +.450 11.037 2000 ---- ---- ---- ---- 11.322 +.447 10.875 2025 ---- ---- ---- ---- 11.159 +.444 10.715 2050 ---- ---- ---- ---- 10.998 +.441 10.557 2075 ---- ---- ---- ---- 10.839 +.438 10.401 2100 ---- ---- ---- ---- 10.682 +.435 10.247 2125 ---- ---- ---- ---- 10.526 +.431 10.095 2150 ---- ---- ---- ---- 10.373 +.428 9.945 2175 ---- ---- ---- ---- 10.222 +.426 9.796 2200 ---- ---- ---- ---- 10.072 +.422 9.650 2225 ---- ---- ---- ---- 9.925 +.418 9.507 2250 ---- ---- ---- ---- 9.781 +.416 9.365 2275 ---- ---- ---- ---- 9.638 +.412 9.226 2300 ---- ---- ---- ---- 9.498 +.409 9.089 2325 ---- ---- ---- ---- 9.361 +.406 8.955 2350 ---- ---- ---- ---- 9.226 +.403 8.823 2375 ---- ---- ---- ---- 9.093 +.399 8.694 2400 ---- ---- ---- ---- 8.963 +.396 8.567 2425 ---- ---- ---- ---- 8.836 +.392 8.444 2450 ---- ---- ---- ---- 8.712 +.389 8.323 2475 ---- ---- ---- ---- 8.591 +.386 8.205 2500 ---- ---- ---- ---- 8.473 +.384 8.089 2525 ---- ---- ---- ---- 8.358 +.381 7.977 2550 ---- ---- ---- ---- 8.245 +.377 7.868 2575 ---- ---- ---- ---- 8.136 +.373 7.763 2600 ---- ---- ---- ---- 8.031 +.371 7.660 2625 ---- ---- ---- ---- 7.928 +.367 7.561 2650 ---- ---- ---- ---- 7.830 +.365 7.465 2675 ---- ---- ---- ---- 7.734 +.361 7.373 2700 ---- ---- ---- ---- 7.642 +.358 7.284 2725 ---- ---- ---- ---- 7.554 +.356 7.198 2750 ---- ---- ---- ---- 7.469 +.352 7.117 2775 ---- ---- ---- ---- 7.388 +.349 7.039 2800 ---- ---- ---- ---- 7.311 +.347 6.964 2825 ---- ---- ---- ---- 7.238 +.344 6.894 2850 ---- ---- ---- ---- 7.169 +.342 6.827 2875 ---- ---- ---- ---- 7.103 +.339 6.764 2900 ---- ---- ---- ---- 7.042 +.337 6.705 2925 ---- ---- ---- ---- 6.984 +.334 6.650 2950 ---- ---- ---- ---- 6.929 +.331 6.598 2975 ---- ---- ---- ---- 6.878 +.330 6.548 3000 ---- ---- ---- ---- 6.829 +.327 6.502 3025 ---- ---- ---- ---- 6.783 +.324 6.459 3050 ---- ---- ---- ---- 6.740 +.322 6.418 3075 ---- ---- ---- ---- 6.700 +.320 6.380 3100 ---- ---- ---- ---- 6.661 +.318 6.343 3125 ---- ---- ---- ---- 6.625 +.316 6.309 3150 ---- ---- ---- ---- 6.590 +.314 6.276 3175 ---- ---- ---- ---- 6.557 +.312 6.245 3200 ---- ---- ---- ---- 6.525 +.310 6.215 3225 ---- ---- ---- ---- 6.495 +.309 6.186 3250 ---- ---- ---- ---- 6.465 +.307 6.158 3275 ---- ---- ---- ---- 6.436 +.305 6.131 3300 ---- ---- ---- ---- 6.407 +.303 6.104 3325 ---- ---- ---- ---- 6.379 +.302 6.077 3350 ---- ---- ---- ---- 6.350 +.300 6.050 3375 ---- ---- ---- ---- 6.322 +.299 6.023 3400 ---- ---- ---- ---- 6.293 +.297 5.996 3425 ---- ---- ---- ---- 6.263 +.295 5.968 3450 ---- ---- ---- ---- 6.233 +.293 5.940 3475 ---- ---- ---- ---- 6.203 +.292 5.911 3500 ---- ---- ---- ---- 6.172 +.291 5.881 3525 ---- ---- ---- ---- 6.141 +.289 5.852 3550 ---- ---- ---- ---- 6.109 +.287 5.822 3575 ---- ---- ---- ---- 6.077 +.286 5.791 3600 ---- ---- ---- ---- 6.045 +.284 5.761 3625 ---- ---- ---- ---- 6.013 +.283 5.730 3650 ---- ---- ---- ---- 5.981 +.282 5.699 3675 ---- ---- ---- ---- 5.948 +.280 5.668 3700 ---- ---- ---- ---- 5.916 +.278 5.638 3725 ---- ---- ---- ---- 5.884 +.277 5.607 3750 ---- ---- ---- ---- 5.852 +.276 5.576 3775 ---- ---- ---- ---- 5.820 +.274 5.546 3800 ---- ---- ---- ---- 5.789 +.273 5.516 3825 ---- ---- ---- ---- 5.758 +.271 5.487 3850 ---- ---- ---- ---- 5.727 +.270 5.457 3875 ---- ---- ---- ---- 5.697 +.268 5.429 3900 ---- ---- ---- ---- 5.668 +.267 5.401 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.688 +.525 16.163 1325 ---- ---- ---- ---- 16.484 +.522 15.962 1350 ---- ---- ---- ---- 16.281 +.519 15.762 1375 ---- ---- ---- ---- 16.081 +.516 15.565 1400 ---- ---- ---- ---- 15.883 +.514 15.369 1425 ---- ---- ---- ---- 15.686 +.511 15.175 1450 ---- ---- ---- ---- 15.491 +.508 14.983 1475 ---- ---- ---- ---- 15.298 +.505 14.793 1500 ---- ---- ---- ---- 15.107 +.503 14.604 1525 ---- ---- ---- ---- 14.917 +.500 14.417 1550 ---- ---- ---- ---- 14.729 +.497 14.232 1575 ---- ---- ---- ---- 14.542 +.494 14.048 1600 ---- ---- ---- ---- 14.357 +.491 13.866 1625 ---- ---- ---- ---- 14.173 +.488 13.685 1650 ---- ---- ---- ---- 13.991 +.486 13.505 1675 ---- ---- ---- ---- 13.810 +.483 13.327 1700 ---- ---- ---- ---- 13.630 +.480 13.150 1725 ---- ---- ---- ---- 13.452 +.477 12.975 1750 ---- ---- ---- ---- 13.275 +.474 12.801 1775 ---- ---- ---- ---- 13.100 +.472 12.628 1800 ---- ---- ---- ---- 12.926 +.469 12.457 1825 ---- ---- ---- ---- 12.753 +.466 12.287 1850 ---- ---- ---- ---- 12.582 +.463 12.119 1875 ---- ---- ---- ---- 12.412 +.460 11.952 1900 ---- ---- ---- ---- 12.244 +.457 11.787 1925 ---- ---- ---- ---- 12.077 +.454 11.623 1950 ---- ---- ---- ---- 11.912 +.451 11.461 1975 ---- ---- ---- ---- 11.749 +.449 11.300 2000 ---- ---- ---- ---- 11.587 +.446 11.141 2025 ---- ---- ---- ---- 11.426 +.442 10.984 2050 ---- ---- ---- ---- 11.268 +.439 10.829 2075 ---- ---- ---- ---- 11.111 +.436 10.675 2100 ---- ---- ---- ---- 10.957 +.434 10.523 2125 ---- ---- ---- ---- 10.804 +.431 10.373 2150 ---- ---- ---- ---- 10.653 +.428 10.225 2175 ---- ---- ---- ---- 10.504 +.425 10.079 2200 ---- ---- ---- ---- 10.357 +.421 9.936 2225 ---- ---- ---- ---- 10.212 +.418 9.794 2250 ---- ---- ---- ---- 10.070 +.415 9.655 2275 ---- ---- ---- ---- 9.930 +.412 9.518 2300 ---- ---- ---- ---- 9.792 +.409 9.383 2325 ---- ---- ---- ---- 9.657 +.406 9.251 2350 ---- ---- ---- ---- 9.524 +.403 9.121 2375 ---- ---- ---- ---- 9.393 +.399 8.994 2400 ---- ---- ---- ---- 9.266 +.397 8.869 2425 ---- ---- ---- ---- 9.141 +.393 8.748 2450 ---- ---- ---- ---- 9.019 +.390 8.629 2475 ---- ---- ---- ---- 8.900 +.388 8.512 2500 ---- ---- ---- ---- 8.784 +.385 8.399 2525 ---- ---- ---- ---- 8.670 +.381 8.289 2550 ---- ---- ---- ---- 8.560 +.378 8.182 2575 ---- ---- ---- ---- 8.454 +.376 8.078 2600 ---- ---- ---- ---- 8.350 +.372 7.978 2625 ---- ---- ---- ---- 8.250 +.369 7.881 2650 ---- ---- ---- ---- 8.153 +.366 7.787 2675 ---- ---- ---- ---- 8.060 +.364 7.696 2700 ---- ---- ---- ---- 7.970 +.361 7.609 2725 ---- ---- ---- ---- 7.884 +.358 7.526 2750 ---- ---- ---- ---- 7.801 +.355 7.446 2775 ---- ---- ---- ---- 7.723 +.353 7.370 2800 ---- ---- ---- ---- 7.648 +.350 7.298 2825 ---- ---- ---- ---- 7.577 +.347 7.230 2850 ---- ---- ---- ---- 7.510 +.345 7.165 2875 ---- ---- ---- ---- 7.447 +.342 7.105 2900 ---- ---- ---- ---- 7.388 +.340 7.048 2925 ---- ---- ---- ---- 7.332 +.337 6.995 2950 ---- ---- ---- ---- 7.280 +.335 6.945 2975 ---- ---- ---- ---- 7.231 +.333 6.898 3000 ---- ---- ---- ---- 7.185 +.331 6.854 3025 ---- ---- ---- ---- 7.142 +.329 6.813 3050 ---- ---- ---- ---- 7.102 +.327 6.775 3075 ---- ---- ---- ---- 7.064 +.325 6.739 3100 ---- ---- ---- ---- 7.028 +.323 6.705 3125 ---- ---- ---- ---- 6.994 +.321 6.673 3150 ---- ---- ---- ---- 6.962 +.319 6.643 3175 ---- ---- ---- ---- 6.931 +.317 6.614 3200 ---- ---- ---- ---- 6.902 +.316 6.586 3225 ---- ---- ---- ---- 6.874 +.314 6.560 3250 ---- ---- ---- ---- 6.846 +.312 6.534 3275 ---- ---- ---- ---- 6.820 +.311 6.509 3300 ---- ---- ---- ---- 6.793 +.309 6.484 3325 ---- ---- ---- ---- 6.767 +.307 6.460 3350 ---- ---- ---- ---- 6.741 +.306 6.435 3375 ---- ---- ---- ---- 6.715 +.305 6.410 3400 ---- ---- ---- ---- 6.688 +.303 6.385 3425 ---- ---- ---- ---- 6.661 +.302 6.359 3450 ---- ---- ---- ---- 6.633 +.300 6.333 3475 ---- ---- ---- ---- 6.604 +.299 6.305 3500 ---- ---- ---- ---- 6.575 +.297 6.278 3525 ---- ---- ---- ---- 6.545 +.295 6.250 3550 ---- ---- ---- ---- 6.515 +.294 6.221 3575 ---- ---- ---- ---- 6.485 +.293 6.192 3600 ---- ---- ---- ---- 6.454 +.291 6.163 3625 ---- ---- ---- ---- 6.424 +.290 6.134 3650 ---- ---- ---- ---- 6.393 +.289 6.104 3675 ---- ---- ---- ---- 6.362 +.287 6.075 3700 ---- ---- ---- ---- 6.331 +.286 6.045 3725 ---- ---- ---- ---- 6.300 +.284 6.016 3750 ---- ---- ---- ---- 6.269 +.282 5.987 3775 ---- ---- ---- ---- 6.239 +.282 5.957 3800 ---- ---- ---- ---- 6.209 +.280 5.929 3825 ---- ---- ---- ---- 6.179 +.279 5.900 3850 ---- ---- ---- ---- 6.149 +.277 5.872 3875 ---- ---- ---- ---- 6.120 +.276 5.844 3900 ---- ---- ---- ---- 6.092 +.275 5.817 3925 ---- ---- ---- ---- 6.064 +.273 5.791 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7141 5334 82970 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 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 10 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 +.001 .001 12 1475 ---- .002B ---- .002B .003 +.002 .001 2 1500 ---- .002B ---- .002B .003 +.002 .001 20 1525 ---- .002B ---- ---- .003 +.002 .001 2 1550 ---- .003B ---- .003B .003 +.002 .001 3 1575 ---- .003B ---- .002B .003 +.002 .001 6 1600 ---- .003B ---- .002B .004 +.003 .001 104 1625 ---- .003B ---- .002B .004 +.003 .001 8 1650 ---- .003B ---- .003B .004 +.002 .002 16 1675 ---- .004B ---- .004B .005 +.003 .002 10 1700 ---- .004B ---- .003B .005 +.003 .002 1210 1725 ---- .004B ---- .003B .005 +.003 .002 20 1750 ---- .004B ---- .003B .005 +.003 .002 14 1775 ---- .004B ---- .003B .006 +.004 .002 32 1800 ---- .004B .002A .002A .006 +.003 .003 36 1825 ---- .004B .002A .002A .006 +.003 .003 16 1835 ---- .004B .002A .002A .007 +.004 .003 6 1840 ---- .004B .002A .002A .007 +.004 .003 1845 ---- .004B .002A .002A .007 +.004 .003 5 1850 ---- .004B .002A .002A .007 +.004 .003 15 1855 ---- .004B .002A .002A .007 +.004 .003 2 1860 ---- .004B .002A .002A .007 +.004 .003 1865 ---- .004B .002A .002A .007 +.004 .003 1870 ---- .005B .002A .002A .007 +.004 .003 1 1875 ---- .005B .002A .002A .007 +.003 .004 17 1880 ---- .005B .002A .002A .007 +.003 .004 2 1885 ---- .005B .002A .002A .007 +.003 .004 1890 ---- .005B .002A .002A .007 +.003 .004 1895 ---- .005B .002A .002A .007 +.003 .004 2 1900 .006 .006 .003A .006 .008 +.004 14 .004 2415 1905 ---- .005B .003A .003A .008 +.004 .004 3 1910 ---- .005B .003A .003A .008 +.004 .004 5 1915 ---- .006B .003A .003A .008 +.004 .004 7 1920 ---- .005B .003A .003A .008 +.004 .004 1 1925 ---- .006B .003A .003A .008 +.003 .005 56 1930 ---- .006B .003A .003A .008 +.003 11 .005 7 1935 ---- .006B .003A .003A .008 +.003 .005 16 1940 ---- ---- .003A .003A .008 +.003 .005 7 1945 ---- ---- .003A .003A .008 +.003 .005 8 1950 ---- .006B .003A .003A .008 +.003 .005 66 1955 ---- .006B .003A .003A .008 +.003 .005 3 1960 ---- ---- .003A .003A .009 +.003 .006 5 1965 ---- ---- .003A .003A .009 +.003 .006 11 1970 ---- ---- .003A .003A .009 +.003 .006 1 1 1975 ---- ---- .003A .003A .009 +.003 .006 78 1980 ---- ---- .003A .003A .009 +.003 .006 10 1985 ---- ---- .003A .003A .009 +.002 .007 14 1990 ---- ---- .004A .004A .009 +.002 .007 3 1995 ---- ---- .003A .003A .009 +.002 .007 15 2000 .005 .011 .004A .008B .009 +.002 253 .007 23 1129 2005 ---- ---- .004A .004A .010 +.003 .007 10 2010 ---- ---- .004A .004A .010 +.002 .008 109 2015 ---- ---- .004A .004A .010 +.002 .008 6 2020 ---- ---- .004A .004A .010 +.002 .008 7 2025 ---- ---- .004A .004A .010 +.001 .009 214 2030 ---- ---- .004A .004A .010 +.001 .009 131 2035 ---- ---- .005A .005A .011 +.002 .009 8 2040 .004 .008B .004 .008B .011 +.002 1 .009 13 2045 ---- ---- .005A .005A .011 +.001 .010 3 2050 ---- ---- .005A .005A .011 +.001 1 .010 5 120 2055 .007 .009B .005A .009B .011 UNCH 9 .011 1 3 2060 ---- ---- .005A .005A .012 +.001 .011 6 2065 ---- ---- .005A .005A .012 +.001 .011 6 2070 ---- ---- .006A .006A .012 UNCH .012 12 2075 ---- ---- .006A .006A .012 UNCH .012 10 67 2080 ---- ---- .006A .006A .013 +.001 .012 10 2085 ---- ---- .006A .006A .013 UNCH .013 50 2090 .006 .011B .006 .011B .013 UNCH 3 .013 10 2095 ---- ---- .007A .007A .013 -.001 .014 27 2100 .005 .013 .005 .013 .014 UNCH 5 .014 2 1720 2105 ---- ---- .007A .007A .014 -.001 .015 6 2110 ---- ---- .007A .007A .014 -.001 .015 11 2115 ---- ---- .008A .008A .015 -.001 .016 11 2120 ---- ---- .008A .008A .015 -.001 .016 11 2125 ---- ---- .008A .008A .015 -.002 2 .017 53 2130 ---- ---- .009A .009A .016 -.001 1 .017 10 2135 ---- ---- .009A .009A .016 -.002 .018 21 2140 ---- ---- .009A .009A .017 -.002 .019 4 2145 ---- ---- .010A .010A .017 -.002 .019 1 2150 ---- ---- .010A .010A .017 -.003 .020 922 2155 ---- ---- .011A .011A .018 -.003 .021 15 2160 ---- ---- .011A .011A .018 -.004 .022 21 2165 ---- ---- .012A .012A .019 -.003 .022 9 2170 ---- ---- .013A .013A .019 -.004 .023 6 2175 .012 .017B .012 .017B .020 -.004 4 .024 144 2180 ---- ---- .014A .014A .020 -.005 .025 6 2185 ---- ---- .015A .015A .021 -.005 .026 14 2190 ---- ---- .015A .015A .021 -.006 .027 8 2195 .018 .019B .016A .019B .022 -.006 6 .028 10 2200 .018 .020B .017A .020B .023 -.007 31 .030 18 1564 2205 ---- ---- .017A .017A .023 -.008 .031 10 2210 ---- ---- .018A .018A .024 -.008 .032 23 2215 ---- ---- .019A .019A .025 -.009 .034 2 2220 ---- ---- .020A .020A .025 -.010 .035 1 16 2225 ---- ---- .021A .021A .026 -.011 15 .037 15 111 2230 ---- ---- .022A .022A .027 -.011 .038 56 2235 ---- ---- .023A .023A .028 -.012 .040 20 2240 ---- ---- .024A .024A .029 -.013 .042 6 2245 ---- ---- .025A .025A .030 -.014 .044 14 2250 .026 .030 .025A .030 .031 -.015 6 .046 17 471 2255 ---- ---- .028A .028A .032 -.016 .048 23 2260 .021 .021 .021 .031B .033 -.018 1 .051 16 2265 ---- ---- .031A .031A .034 -.019 .053 23 2270 ---- ---- .032A .032A .036 -.020 .056 18 2275 .032 .032 .032 .036B .037 -.021 3 .058 10 240 2280 ---- ---- .036A .036A .038 -.023 .061 37 2285 ---- ---- .038A .038A .040 -.024 .064 27 2290 ---- ---- .039A .039A .042 -.025 1 .067 24 2295 ---- ---- .041A .041A .043 -.028 .071 33 2300 .050 .050 .043A .043A .045 -.029 74 .074 27 1528 2305 ---- ---- .045A .045A .047 -.031 .078 76 2310 ---- ---- .047A .047A .049 -.033 .082 60 2315 ---- ---- .049A .049A .051 -.035 .086 49 2320 ---- ---- .051A .051A .054 -.036 11 .090 31 2325 ---- ---- .053A .053A .056 -.038 60 .094 49 757 2330 .057 .057 .056A .063B .059 -.040 4 .099 1 34 2335 ---- ---- .058A .058A .061 -.043 .104 49 2340 ---- ---- .061A .061A .064 -.045 12 .109 8 86 2345 ---- ---- .064A .064A .067 -.048 13 .115 3 49 2350 .072 .072 .065 .070B .070 -.050 40 .120 16 817 2355 ---- ---- .070A .070A .074 -.052 .126 37 2360 .081 .081 .073A .073A .077 -.055 7 .132 23 2365 ---- ---- .077A .077A .081 -.058 .139 1 33 2370 ---- ---- .080A .080A .085 -.060 .145 17 2375 .102 .102 .084 .090B .089 -.064 11 .153 19 97 2380 ---- ---- .088A .088A .093 -.067 .160 50 2385 .114 .114 .092A .092A .098 -.070 4 .168 44 2390 .115 .115 .096A .096A .103 -.073 7 .176 1 148 2395 ---- ---- .101A .101A .108 -.076 1 .184 6 43 2400 .123 .127 .106A .105A .113 -.080 97 .193 121 1264 2405 ---- ---- .111A .111A .119 -.083 .202 14 14 2410 .137 .139 .116A .116A .124 -.087 11 .211 15 2415 ---- ---- .122A .122A .130 -.091 1 .221 4 31 2420 .153 .153 .128A .155B .137 -.094 5 .231 15 237 2425 .148 .148 .134A .141B .144 -.098 28 .242 12 349 2430 .161 .164 .139A .139A .151 -.102 16 .253 1 18 2435 .177 .183 .147A .147A .158 -.107 24 .265 3 15 2440 ---- ---- .154A .154A .166 -.111 2 .277 4 37 2445 .201 .201 .160A .160A .174 -.116 7 .290 8 45 2450 .186 .210 .168A .168A .182 -.121 300 .303 61 947 2455 .183 .183 .177A .177A .191 -.126 13 .317 11 8 2460 .189 .190 .185A .206B .200 -.131 2 .331 3 194 2465 .212 .212 .193A .217B .210 -.136 4 .346 4 6 2470 ---- ---- .202A .202A .220 -.141 .361 2 16 2475 .228 .238 .213A .213A .230 -.147 119 .377 28 276 2480 .239 .239 .217 .222B .241 -.153 12 .394 2 22 2485 ---- ---- .233A .233A .252 -.159 10 .411 1 25 2490 .325 .325 .245A .245A .264 -.164 4 .428 5 29 2495 .277 .277 .255A .255A .276 -.170 1 .446 1 95 2500 .358 .358 .267A .267A .288 -.177 96 .465 17 334 2505 .338 .344 .280A .313B .301 -.183 16 .484 2 10 2510 .308 .318 .291A .291A .315 -.189 28 .504 7 42 2515 .376 .376 .304A .341B .329 -.195 15 .524 1 38 2520 .358 .358 .318A .356B .343 -.202 33 .545 7 27 2525 .363 .363 .332A .372B .358 -.208 12 .566 76 107 2530 .378 .378 .346A .387B .374 -.214 6 .588 31 2535 .375 .375 .359A .385B .390 -.220 315 .610 14 2540 .395 .395 .375A .421B .406 -.227 7 .633 17 39 2545 .416 .416 .393A .419B .423 -.234 1 .657 12 2550 .535 .535 .405A .440B .441 -.240 60 .681 40 382 2555 .552 .552 .426A .426A .459 -.247 3 .706 110 2560 .466 .466 .444A .444A .478 -.253 6 .731 58 2565 .627 .627 .462A .541B .497 -.260 5 .757 3 27 2570 ---- ---- .480A .480A .517 -.266 3 .783 81 96 2575 .645 .711B .499A .499A .538 -.272 12 .810 7 34 2580 .682 .682 .519A .723B .559 -.278 3 .837 12 2585 .659 .659 .539A .539A .580 -.285 28 .865 4 30 2590 ---- ---- .559A .559A .603 -.291 .894 2 11 2595 .710 .711 .580A .727B .625 -.298 8 .923 3 6 2600 .727 .856B .600 .610B .649 -.303 108 .952 1 69 2605 .762 .762 .625A .625A .673 -.309 2 .982 3 13 2610 .728 .728 .648A .722B .698 -.315 12 1.013 2 20 2615 .720 .720 .670A .748B .723 -.321 4 1.044 4 10 2620 .769 .769 .694A .694A .749 -.327 7 1.076 4 72 2625 .794 .794 .719A .719A .775 -.333 23 1.108 24 52 2630 .782 .829 .745A .745A .802 -.338 9 1.140 8 9 2635 .809 .809 .771A .858B .830 -.344 5 1.174 3 13 2650 1.069 1.069 .853A .907B .917 -.359 17 1.276 2 12 2675 1.297 1.297 1.001A 1.001A 1.072 -.383 12 1.455 1 24 2700 1.359 1.359 1.162A 1.162A 1.240 -.405 2 1.645 1 28 2725 1.406 1.406 1.336A 1.336A 1.420 -.424 1 1.844 7 2750 1.648 1.648 1.521A 1.521A 1.611 -.440 1 2.051 7 2775 ---- ---- 1.716A 1.716A 1.811 -.453 2.264 12 2800 2.248 2.248 1.920A 1.920A 2.019 -.465 1 2.484 4 14 2825 ---- ---- 2.131A 2.131A 2.233 -.476 2.709 3 4 2850 ---- ---- 2.348A 2.348A 2.453 -.485 2.938 1 2875 2.800 2.800 2.570A 2.570A 2.678 -.493 2 3.171 3 2900 2.884 2.903 2.796A 2.796A 2.906 -.500 2 3.406 2925 ---- ---- 3.027A 3.027A 3.138 -.506 3.644 2950 ---- ---- 3.260A 3.260A 3.373 -.511 3.884 3 2975 ---- ---- 3.496A 3.496A 3.609 -.516 4.125 2 3000 ---- ---- 3.734A 3.734A 3.848 -.520 4.368 2 3025 ---- ---- 3.973A 3.973A 4.088 -.524 4.612 3050 ---- ---- 4.214A 4.214A 4.330 -.526 4.856 3075 ---- ---- 4.456A 4.456A 4.573 -.529 5.102 3100 ---- ---- 4.700A 4.700A 4.817 -.531 5.348 3125 ---- ---- 5.025A 5.025A 5.061 -.533 5.594 3150 ---- ---- 5.270A 5.270A 5.307 -.534 5.841 3175 ---- ---- 5.515A 5.515A 5.553 -.536 6.089 2 3200 ---- ---- 5.761A 5.761A 5.800 -.536 6.336 3225 ---- ---- 6.008A 6.008A 6.047 -.537 6.584 3250 ---- ---- 6.255A 6.255A 6.294 -.538 6.832 3275 ---- ---- 6.502A 6.502A 6.542 -.538 7.080 3300 ---- ---- 6.749A 6.749A 6.790 -.539 7.329 3325 ---- ---- 6.996A 6.996A 7.038 -.539 7.577 3350 ---- ---- 7.243A 7.243A 7.286 -.540 7.826 3375 ---- ---- 7.491A 7.491A 7.534 -.541 8.075 3400 ---- ---- 7.738A 7.738A 7.783 -.541 8.324 3425 ---- ---- 7.986A 7.986A 8.031 -.542 8.573 3450 ---- ---- 8.234A 8.234A 8.280 -.542 8.822 3475 ---- ---- 8.483A 8.483A 8.529 -.543 9.072 3500 ---- ---- 8.732A 8.732A 8.778 -.543 9.321 3525 ---- ---- 8.981A 8.981A 9.027 -.544 9.571 3550 ---- ---- 9.231A 9.231A 9.276 -.544 9.820 3575 ---- ---- 9.481A 9.481A 9.526 -.544 10.070 3600 ---- ---- 9.731A 9.731A 9.775 -.545 10.320 3625 ---- ---- 9.981A 9.981A 10.025 -.544 10.569 3800 ---- ---- 11.730A 11.730A 11.773 -.546 12.319 4000 ---- ---- 13.730A 13.730A 13.773 -.546 14.319 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 73.713A 73.713A 73.773 -.546 74.319 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 10 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.002 .001 1 1325 ---- ---- ---- ---- .003 +.001 .002 5 1350 ---- ---- ---- ---- .004 +.002 .002 1375 ---- ---- ---- ---- .004 +.002 .002 1400 ---- ---- ---- ---- .004 +.002 .002 106 1425 ---- ---- ---- ---- .004 +.002 .002 1450 ---- ---- ---- ---- .005 +.002 .003 1475 ---- ---- ---- ---- .005 +.002 .003 1500 ---- ---- ---- ---- .006 +.003 .003 41 1525 ---- ---- ---- ---- .006 +.002 .004 6 1550 ---- ---- ---- ---- .006 +.002 .004 8 1575 ---- ---- ---- ---- .007 +.002 .005 7 1600 ---- ---- ---- ---- .007 +.002 .005 63 1625 ---- ---- ---- ---- .008 +.002 .006 64 1650 ---- ---- .006A .006A .008 +.001 .007 60 1675 ---- ---- ---- ---- .009 +.002 .007 174 1700 ---- ---- .007A .007A .010 +.002 .008 5 162 1725 ---- ---- .008A .008A .010 +.001 .009 11 1750 ---- ---- .009A .009A .011 +.001 .010 249 1775 ---- ---- .010A .010A .012 +.001 .011 24 1800 ---- ---- .011A .011A .013 +.001 .012 739 1825 ---- ---- .013A .013A .014 UNCH .014 39 1850 .013 .013 .013 .013 .016 +.001 1 .015 163 1875 ---- ---- .016A .016A .017 UNCH .017 15 1900 ---- ---- .017A .017A .019 UNCH .019 4 297 1925 ---- ---- .019A .019A .021 -.001 .022 23 1950 ---- ---- .021A .021A .024 -.001 .025 1 44 1975 ---- ---- .024A .024A .027 -.002 .029 13 2000 ---- ---- .027A .027A .031 -.003 .034 7 1407 2025 ---- ---- .032A .032A .035 -.005 .040 31 2050 ---- ---- .037A .037A .040 -.007 10 .047 11 160 2075 ---- ---- .043A .043A .046 -.009 .055 30 2100 .050 .050 .050 .051B .054 -.012 7 .066 2 231 2125 .056 .056 .056 .060B .063 -.015 11 .078 11 56 2150 ---- ---- .069A .069A .073 -.019 2 .092 47 200 2160 .074 .074 .074 .075B .078 -.021 2 .099 9 2165 ---- ---- .076A .076A .080 -.023 .103 1 6 2170 ---- ---- .079A .079A .083 -.023 .106 8 2175 ---- ---- .081A .081A .086 -.024 36 .110 21 35 2180 ---- ---- .084A .084A .088 -.026 .114 8 2185 ---- ---- .086A .086A .091 -.027 .118 2 2190 ---- ---- .089A .089A .094 -.028 .122 12 2195 ---- ---- .092A .092A .097 -.029 .126 4 2200 .085 .100 .085 .100 .101 -.030 6 .131 8 862 2205 ---- ---- .098A .098A .104 -.031 .135 3 2210 ---- ---- .101A .101A .107 -.033 1 .140 1 2215 ---- ---- .105A .105A .111 -.034 .145 2 2220 ---- ---- .108A .108A .114 -.036 .150 2 1 2225 ---- ---- .110A .110A .118 -.037 31 .155 26 141 2230 ---- ---- .115A .115A .122 -.038 .160 7 2235 ---- ---- .119A .119A .126 -.040 1 .166 2 2240 ---- ---- .123A .123A .130 -.041 .171 1 76 2245 ---- ---- .126A .126A .134 -.043 .177 5 2250 .128 .142 .128 .135A .139 -.044 54 .183 25 169 2255 ---- ---- .135A .135A .143 -.047 .190 19 2260 ---- ---- .139A .139A .148 -.048 .196 6 2265 ---- ---- .144A .144A .153 -.050 .203 1 1 2270 .158 .158 .149A .149A .158 -.051 3 .209 5 2275 ---- ---- .153A .153A .163 -.053 10 .216 21 182 2280 .175 .175 .159A .178B .169 -.055 6 .224 7 2285 ---- ---- .164A .164A .174 -.057 1 .231 8 2290 ---- ---- .169A .169A .180 -.059 1 .239 1 5 2295 ---- ---- .175A .175A .186 -.061 .247 10 2300 .183 .183 .178 .191B .192 -.063 26 .255 10 1428 2305 ---- ---- .186A .186A .198 -.065 .263 2 2310 ---- ---- .193A .193A .204 -.068 .272 1 3 2315 .220 .220 .199A .223B .211 -.069 4 .280 6 2320 ---- ---- .205A .205A .218 -.071 .289 1 10 2325 .223 .223 .211A .221 .225 -.074 16 .299 9 184 2330 .223 .223 .218A .232B .232 -.076 24 .308 10 19 2335 .230 .230 .225A .228A .239 -.079 3 .318 7 2340 ---- ---- .232A .232A .247 -.081 .328 2 2345 ---- ---- .240A .240A .255 -.084 1 .339 83 2350 .270 .270 .248 .253A .263 -.086 29 .349 59 151 2355 .261 .261 .255A .267B .271 -.089 1 .360 11 2360 ---- ---- .264A .264A .280 -.091 2 .371 18 2365 .274 .274 .272A .290B .288 -.095 22 .383 2 14 2370 ---- ---- .280A .280A .298 -.097 .395 2 31 2375 ---- ---- .290A .290A .307 -.100 3 .407 16 22 2380 ---- ---- .299A .299A .316 -.103 1 .419 22 2385 ---- ---- .308A .308A .326 -.106 .432 37 2390 .318 .318 .318 .339B .336 -.109 10 .445 18 2395 ---- ---- .327A .327A .346 -.113 2 .459 130 2400 ---- ---- .337A .337A .357 -.116 73 .473 6 470 2405 ---- ---- .348A .348A .368 -.119 .487 5 2410 .398 .398 .359A .359A .379 -.123 4 .502 15 16 2415 .387 .387 .371A .371A .391 -.125 2 .516 2 12 2420 ---- ---- .382A .382A .402 -.130 .532 13 2425 .451 .451 .394A .394A .415 -.132 102 .547 97 2430 .406 .406 .406 .432B .427 -.136 8 .563 6 2435 ---- ---- .418A .418A .440 -.140 .580 6 2440 ---- ---- .432A .432A .453 -.144 .597 13 2445 ---- ---- .444A .444A .466 -.148 .614 8 2450 .510 .522 .456A .456A .480 -.151 218 .631 45 136 2455 ---- ---- .471A .471A .494 -.155 .649 1 2460 ---- ---- .485A .485A .508 -.160 1 .668 60 64 2465 .570 .570 .499A .499A .523 -.163 6 .686 2 2470 ---- ---- .514A .514A .538 -.167 .705 60 68 2475 .591 .591 .529A .577B .553 -.172 6 .725 213 2480 .601 .601 .545A .621B .569 -.176 2 .745 2 2485 .635 .635 .561A .682B .585 -.180 2 .765 6 18 2490 ---- ---- .577A .577A .602 -.184 26 .786 24 2495 ---- ---- .594A .594A .619 -.188 .807 9 2500 .672 .690 .610A .623B .636 -.192 21 .828 13 605 2505 ---- ---- .628A .628A .654 -.196 .850 12 2510 .649 .649 .646A .649 .672 -.200 1 .872 2 27 2515 .772 .772 .665A .667 .690 -.205 3 .895 8 2520 .764 .764 .683A .683A .709 -.209 6 .918 1 8 2525 .780 .780 .702A .704 .728 -.213 11 .941 35 161 2530 ---- ---- .722A .722A .748 -.217 .965 25 2535 .745 .745 .741A .780B .768 -.221 1 .989 7 2540 ---- ---- .761A .761A .788 -.226 1 1.014 9 2545 ---- ---- .782A .782A .809 -.230 1.039 18 28 2550 .910 .978B .801 .804B .830 -.234 410 1.064 255 610 2555 ---- ---- .823A .823A .852 -.238 1.090 1 2560 .962 .962 .845A .845A .874 -.242 2 1.116 4 2565 ---- ---- .866A .866A .896 -.246 1.142 85 2570 .925 .925 .889A .889A .919 -.250 4 1.169 30 37 2575 .950 .950 .911A .911A .943 -.253 3 1.196 55 22 2580 ---- ---- .934A .934A .966 -.258 1.224 9 2585 ---- ---- .957A .957A .990 -.262 1.252 2590 1.060 1.060 .981A .981A 1.015 -.265 1 1.280 4 2595 ---- ---- 1.005A 1.005A 1.039 -.270 1.309 5 2600 1.168 1.168 1.029A 1.083B 1.065 -.273 25 1.338 23 103 2605 1.079 1.079 1.054A 1.109B 1.090 -.278 7 1.368 3 2610 1.185 1.313B 1.078 1.078 1.116 -.282 3 1.398 2 2615 ---- ---- 1.105A 1.105A 1.143 -.285 1.428 2620 1.150 1.150 1.130A 1.130A 1.169 -.289 28 1.458 4 4 2625 ---- ---- 1.156A 1.156A 1.197 -.292 10 1.489 7 23 2630 ---- ---- 1.183A 1.183A 1.224 -.296 1.520 3 2635 ---- ---- 1.210A 1.210A 1.252 -.300 1.552 3 6 2650 ---- ---- 1.293A 1.293A 1.338 -.311 410 1.649 57 2675 ---- ---- 1.439A 1.439A 1.489 -.327 1.816 5 2700 ---- ---- 1.593A 1.593A 1.648 -.344 4 1.992 13 2725 ---- ---- 1.756A 1.756A 1.815 -.359 2.174 1 3 2750 ---- ---- 1.927A 1.927A 1.990 -.373 2.363 3 2775 ---- ---- 2.105A 2.105A 2.173 -.386 2.559 3 2800 ---- ---- 2.289A 2.289A 2.361 -.398 2.759 6 2825 ---- ---- 2.482A 2.482A 2.556 -.409 2.965 5 2850 ---- ---- 2.679A 2.679A 2.756 -.420 3.176 4 2875 ---- ---- 2.881A 2.881A 2.961 -.429 3.390 1 2900 ---- ---- 3.086A 3.086A 3.171 -.438 3.609 1 2925 ---- ---- 3.297A 3.297A 3.384 -.446 3.830 5 2950 ---- ---- 3.511A 3.511A 3.601 -.454 4.055 3 2975 ---- ---- 3.729A 3.729A 3.821 -.461 4.282 2 3000 ---- ---- 3.951A 3.951A 4.044 -.467 4.511 179 3025 ---- ---- 4.174A 4.174A 4.270 -.473 4.743 3050 ---- ---- 4.400A 4.400A 4.497 -.479 4.976 2 3075 ---- ---- 4.629A 4.629A 4.727 -.484 5.211 1 3100 ---- ---- 4.858A 4.858A 4.958 -.489 5.447 5 3125 ---- ---- 5.091A 5.091A 5.192 -.493 5.685 1 3150 ---- ---- 5.325A 5.325A 5.426 -.498 5.924 3 3175 ---- ---- 5.560A 5.560A 5.663 -.501 6.164 3 3200 ---- ---- 5.796A 5.796A 5.900 -.505 6.405 1 3225 ---- ---- 6.034A 6.034A 6.138 -.509 6.647 2 3250 ---- ---- 6.272A 6.272A 6.378 -.512 6.890 3275 ---- ---- 6.512A 6.512A 6.619 -.514 7.133 3300 ---- ---- 6.753A 6.753A 6.860 -.517 7.377 3325 ---- ---- 6.994A 6.994A 7.102 -.519 7.621 3350 ---- ---- 7.236A 7.236A 7.345 -.521 7.866 3375 ---- ---- 7.479A 7.479A 7.588 -.524 8.112 3400 ---- ---- 7.723A 7.723A 7.832 -.526 8.358 1 3425 ---- ---- 7.967A 7.967A 8.077 -.527 8.604 1 3450 ---- ---- 8.211A 8.211A 8.322 -.528 8.850 3475 ---- ---- 8.527A 8.527A 8.568 -.529 9.097 1 3500 ---- ---- 8.772A 8.772A 8.814 -.530 9.344 16 3525 ---- ---- 9.018A 9.018A 9.060 -.532 9.592 2 3550 ---- ---- 9.264A 9.264A 9.306 -.533 9.839 1 3575 ---- ---- 9.510A 9.510A 9.553 -.534 10.087 2 3600 ---- ---- 9.757A 9.757A 9.800 -.535 10.335 3 3625 ---- ---- 10.004A 10.004A 10.048 -.535 10.583 2 3650 ---- ---- 10.251A 10.251A 10.295 -.537 10.832 5 3675 ---- ---- 10.498A 10.498A 10.543 -.537 11.080 3 3700 ---- ---- 10.746A 10.746A 10.791 -.538 11.329 5 3725 ---- ---- 10.993A 10.993A 11.039 -.538 11.577 2 3750 ---- ---- 11.242A 11.242A 11.287 -.539 11.826 3775 ---- ---- 11.490A 11.490A 11.536 -.539 12.075 3800 ---- ---- 11.738A 11.738A 11.784 -.540 12.324 3825 ---- ---- 11.987A 11.987A 12.033 -.540 12.573 3850 ---- ---- 12.235A 12.235A 12.282 -.541 12.823 3875 ---- ---- 12.484A 12.484A 12.531 -.541 13.072 3900 ---- ---- 12.733A 12.733A 12.780 -.541 13.321 3925 ---- ---- 12.982A 12.982A 13.029 -.542 13.571 3950 ---- ---- 13.232A 13.232A 13.278 -.542 13.820 3975 ---- ---- 13.482A 13.482A 13.527 -.543 14.070 4000 ---- ---- 13.732A 13.732A 13.776 -.544 14.320 20 4025 ---- ---- 13.982A 13.982A 14.026 -.543 14.569 4050 ---- ---- 14.232A 14.232A 14.275 -.544 14.819 4075 ---- ---- 14.481A 14.481A 14.525 -.544 15.069 4500 ---- ---- 18.730A 18.730A 18.773 -.546 19.319 5000 ---- ---- 23.728A 23.728A 23.773 -.546 24.319 6000 ---- ---- 33.724A 33.724A 33.773 -.546 34.319 7000 ---- ---- 43.721A 43.721A 43.773 -.546 44.319 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 53.719A 53.719A 53.773 -.546 54.319 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 63.716A 63.716A 63.773 -.546 64.319 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .003 +.002 .001 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .004 +.002 .002 2 1325 ---- ---- ---- ---- .004 +.001 .003 1350 ---- ---- ---- ---- .005 +.002 .003 1375 ---- ---- ---- ---- .005 +.002 .003 1400 ---- ---- ---- ---- .006 +.002 .004 1425 ---- ---- ---- ---- .007 +.003 .004 1450 ---- ---- ---- ---- .007 +.002 .005 1475 ---- ---- ---- ---- .008 +.002 .006 1500 ---- ---- ---- ---- .009 +.002 .007 1 1525 ---- ---- ---- ---- .010 +.003 .007 7 1550 ---- ---- ---- ---- .011 +.003 .008 6 1575 ---- ---- ---- ---- .012 +.002 .010 1600 ---- ---- ---- ---- .013 +.002 .011 1 1625 ---- ---- ---- ---- .014 +.002 .012 1650 ---- ---- ---- ---- .015 +.001 .014 4 1675 ---- ---- ---- ---- .016 +.001 .015 6 1700 .018 .018 .018 .018 .017 UNCH 1 .017 2 1725 .015 .016B .015 .016B .019 UNCH 4 .019 1750 ---- ---- ---- ---- .021 UNCH .021 23 1775 ---- ---- ---- ---- .024 UNCH .024 5 1800 ---- ---- .026A .026A .027 UNCH .027 22 1825 ---- ---- .026A .026A .030 -.001 .031 1850 ---- ---- .032A .032A .034 -.001 .035 8 1875 ---- ---- .036A .036A .038 -.001 .039 1900 ---- ---- .040A .040A .042 -.003 4 .045 134 1925 ---- ---- .045A .045A .047 -.004 .051 4 1950 ---- ---- .051A .051A .053 -.005 .058 2 1975 ---- ---- .057A .057A .060 -.007 1 .067 2000 ---- ---- .064A .064A .067 -.009 1 .076 19 2025 ---- ---- .073A .073A .076 -.011 .087 2050 ---- ---- .083A .083A .087 -.013 .100 5 2075 ---- ---- .095A .095A .099 -.016 .115 4 2100 ---- ---- .108A .108A .112 -.020 .132 10 2125 ---- ---- .122A .122A .128 -.023 .151 4 2150 ---- ---- .139A .139A .147 -.026 2 .173 1 2175 ---- ---- .158A .158A .167 -.031 2 .198 4 11 2200 ---- ---- .180A .180A .191 -.036 2 .227 40 2225 ---- ---- .204A .204A .217 -.042 .259 2 2250 .246 .247 .233A .233A .247 -.049 13 .296 8 2275 ---- ---- .265A .265A .280 -.057 .337 2 2300 .321 .323 .300A .309A .318 -.065 40 .383 3 18 2325 .344 .344 .339A .359B .360 -.075 10 .435 19 2350 .411 .411 .385A .404A .408 -.085 9 .493 8 2375 .467 .474 .437A .461B .461 -.097 12 .558 4 11 2400 .548 .548 .496A .512 .519 -.111 54 .630 19 88 2425 .610 .610 .559A .589B .585 -.124 6 .709 50 2450 ---- ---- .631A .631A .657 -.140 .797 2 2475 .768 .773 .711A .744B .736 -.157 24 .893 4 5 2500 .809 .809 .798A .808A .823 -.174 6 .997 151 2525 .902 .902 .893A .902 .918 -.192 3 1.110 20 60 2550 1.100 1.154B .997A 1.002 1.022 -.210 7 1.232 104 2575 ---- ---- 1.107A 1.107A 1.134 -.227 1.361 10 106 2600 1.232 1.232 1.225A 1.274B 1.255 -.244 214 1.499 1 37 2625 ---- ---- 1.350A 1.350A 1.384 -.260 1.644 7 8 2650 ---- ---- 1.483A 1.483A 1.521 -.276 1.797 3 2675 ---- ---- 1.625A 1.625A 1.666 -.290 1.956 2 4 2700 1.784 1.784 1.774A 1.774A 1.817 -.306 3 2.123 1 2 2725 ---- ---- 1.928A 1.928A 1.976 -.319 2.295 1 2 2750 2.105 2.105 2.089A 2.089A 2.141 -.333 2 2.474 2 2775 ---- ---- 2.256A 2.256A 2.312 -.345 2.657 1 2800 2.640 2.640 2.428A 2.511B 2.489 -.357 4 2.846 1 2825 ---- ---- 2.607A 2.607A 2.671 -.369 3.040 2850 3.001 3.001 2.792A 2.792A 2.858 -.379 1 3.237 2875 ---- ---- 2.980A 2.980A 3.049 -.390 3.439 2900 ---- ---- 3.174A 3.174A 3.245 -.399 3.644 4 2925 ---- ---- 3.371A 3.371A 3.445 -.408 3.853 2 2950 ---- ---- 3.573A 3.573A 3.648 -.417 4.065 2975 ---- ---- 3.777A 3.777A 3.855 -.425 4.280 3000 ---- ---- 3.985A 3.985A 4.065 -.432 4.497 3025 ---- ---- 4.196A 4.196A 4.278 -.439 4.717 3050 ---- ---- 4.411A 4.411A 4.493 -.446 4.939 3075 ---- ---- 4.626A 4.626A 4.711 -.453 5.164 3100 ---- ---- 4.845A 4.845A 4.932 -.458 5.390 3125 ---- ---- 5.066A 5.066A 5.154 -.464 5.618 3150 ---- ---- 5.289A 5.289A 5.379 -.468 5.847 3175 ---- ---- 5.513A 5.513A 5.605 -.474 6.079 3200 ---- ---- 5.740A 5.740A 5.833 -.478 6.311 3 3225 ---- ---- 5.968A 5.968A 6.062 -.483 6.545 3250 ---- ---- 6.198A 6.198A 6.293 -.487 6.780 3275 ---- ---- 6.429A 6.429A 6.525 -.491 7.016 3300 ---- ---- 6.662A 6.662A 6.759 -.494 7.253 3325 ---- ---- 6.896A 6.896A 6.994 -.498 7.492 3350 ---- ---- 7.131A 7.131A 7.229 -.502 7.731 2 3375 ---- ---- 7.367A 7.367A 7.466 -.504 7.970 3400 ---- ---- 7.604A 7.604A 7.704 -.507 8.211 3425 ---- ---- 7.842A 7.842A 7.942 -.510 8.452 3450 ---- ---- 8.080A 8.080A 8.181 -.513 8.694 3475 ---- ---- 8.319A 8.319A 8.421 -.515 8.936 3500 ---- ---- 8.560A 8.560A 8.662 -.517 9.179 3525 ---- ---- 8.800A 8.800A 8.903 -.520 9.423 3550 ---- ---- 9.042A 9.042A 9.145 -.522 9.667 3575 ---- ---- 9.284A 9.284A 9.388 -.523 9.911 7 3600 ---- ---- 9.527A 9.527A 9.631 -.525 10.156 4 3625 ---- ---- 9.770A 9.770A 9.874 -.527 10.401 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 10000 ---- ---- ---- ---- 73.557 -.551 74.108 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .003 +.002 .001 1100 ---- ---- ---- ---- .003 +.002 .001 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .004 +.002 .002 1175 ---- ---- ---- ---- .004 +.002 .002 1200 ---- ---- ---- ---- .005 +.002 .003 4 1225 ---- ---- ---- ---- .005 +.002 .003 1250 ---- ---- ---- ---- .006 +.002 .004 1275 ---- ---- ---- ---- .007 +.003 .004 1300 ---- ---- ---- ---- .007 +.002 .005 1325 ---- ---- ---- ---- .008 +.002 .006 1350 ---- ---- ---- ---- .009 +.003 .006 1375 ---- ---- ---- ---- .010 +.003 .007 1400 ---- ---- ---- ---- .011 +.003 .008 300 1425 ---- ---- ---- ---- .012 +.002 .010 1450 ---- ---- ---- ---- .013 +.002 .011 250 1475 ---- ---- ---- ---- .014 +.002 .012 1500 ---- ---- ---- ---- .015 +.001 .014 244 1525 ---- ---- ---- ---- .016 UNCH .016 1550 ---- ---- ---- ---- .018 UNCH .018 5 1575 ---- ---- ---- ---- .019 -.001 .020 1 1600 ---- ---- ---- ---- .021 -.001 .022 1625 ---- ---- ---- ---- .023 -.002 .025 7 1650 .026 .026 .026 .026 .026 -.002 4 .028 3 103 1675 .026 .026 .026 .026 .029 -.002 4 .031 1 1700 ---- ---- .033A .033A .032 -.003 .035 2 1725 ---- ---- .037A .037A .036 -.003 .039 1750 ---- ---- .041A .041A .041 -.002 .043 301 1775 ---- ---- .046A .046A .046 -.003 .049 2 1800 .048 .048 .048 .048 .052 -.003 1 .055 148 1825 ---- ---- .057A .057A .058 -.004 .062 19 1850 ---- ---- .064A .064A .065 -.005 .070 188 1875 ---- ---- .071A .071A .073 -.005 .078 127 1900 ---- ---- .079A .079A .081 -.007 .088 44 1925 ---- ---- .089A .089A .090 -.010 .100 7 1950 ---- ---- .099A .099A .101 -.012 .113 15 1975 ---- ---- .111A .111A .113 -.014 .127 5 2000 ---- ---- .123A .123A .127 -.016 .143 273 2025 ---- ---- .138A .138A .142 -.019 .161 1 2050 .154 .155 .154 .157B .159 -.022 2 .181 41 2075 .175 .179 .171A .179 .178 -.025 16 .203 25 2100 .195 .195 .192A .200B .199 -.029 2 .228 2 159 2125 ---- ---- .214A .214A .222 -.034 1 .256 2 74 2150 ---- ---- .238A .238A .248 -.038 .286 225 2175 ---- ---- .266A .266A .276 -.044 .320 16 2200 ---- ---- .296A .296A .308 -.050 .358 279 2225 ---- ---- .330A .330A .343 -.057 .400 11 2250 ---- ---- .366A .366A .382 -.064 .446 123 2275 ---- ---- .409A .409A .425 -.072 .497 21 2300 .481 .481 .455A .455A .473 -.081 3 .554 65 2325 .535 .536 .507A .507A .525 -.091 38 .616 13 2350 ---- ---- .564A .564A .583 -.101 .684 1 28 2375 .662 .662 .628A .682B .646 -.113 12 .759 2 2400 .735 .739 .696A .701A .716 -.125 24 .841 23 2425 .813 .822 .772A .832B .791 -.139 16 .930 50 2450 .914 .914 .854A .854A .874 -.152 4 1.026 111 2475 .995 .995 .942A 1.019B .963 -.167 4 1.130 10 2500 ---- ---- 1.037A 1.037A 1.059 -.182 1.241 450 2525 1.223 1.223 1.138A 1.234B 1.162 -.198 6 1.360 1 5 2550 1.270 1.270 1.247A 1.247A 1.272 -.213 7 1.485 155 2575 ---- ---- 1.362A 1.362A 1.390 -.228 1.618 23 2600 1.640 1.640 1.485A 1.485A 1.516 -.241 26 1.757 124 500 2625 ---- ---- 1.615A 1.615A 1.648 -.255 5 1.903 2 3 2650 ---- ---- 1.752A 1.752A 1.787 -.268 2.055 1 5 2675 ---- ---- 1.894A 1.894A 1.933 -.280 2.213 31 2700 ---- ---- 2.043A 2.043A 2.084 -.293 2.377 608 2725 ---- ---- 2.196A 2.196A 2.241 -.305 2.546 3 6 2750 ---- ---- 2.355A 2.355A 2.404 -.316 2.720 9 2775 ---- ---- 2.520A 2.520A 2.572 -.328 2.900 2800 ---- ---- 2.690A 2.690A 2.745 -.338 3.083 17 2825 ---- ---- 2.864A 2.864A 2.923 -.348 3.271 2 2850 ---- ---- 3.044A 3.044A 3.105 -.359 3.464 1 2875 ---- ---- 3.227A 3.227A 3.291 -.368 3.659 2900 3.636 3.636 3.416A 3.416A 3.482 -.377 1 3.859 2925 3.799 3.835 3.608A 3.608A 3.676 -.386 2 4.062 2950 ---- ---- 3.803A 3.803A 3.874 -.393 4.267 2975 ---- ---- 4.002A 4.002A 4.074 -.402 4.476 3000 ---- ---- 4.204A 4.204A 4.278 -.409 4.687 33 3025 4.524 4.524 4.408A 4.408A 4.485 -.416 1 4.901 3050 ---- ---- 4.616A 4.616A 4.694 -.422 5.116 2 3075 ---- ---- 4.826A 4.826A 4.906 -.428 5.334 2 3100 ---- ---- 5.039A 5.039A 5.120 -.434 5.554 1 3125 ---- ---- 5.253A 5.253A 5.336 -.440 5.776 3150 ---- ---- 5.470A 5.470A 5.554 -.445 5.999 1 3175 ---- ---- 5.688A 5.688A 5.774 -.450 6.224 3200 ---- ---- 5.909A 5.909A 5.996 -.454 6.450 7 3225 ---- ---- 6.131A 6.131A 6.219 -.459 6.678 3250 ---- ---- 6.354A 6.354A 6.443 -.464 6.907 17 3275 ---- ---- 6.581A 6.581A 6.670 -.467 7.137 3300 ---- ---- 6.806A 6.806A 6.897 -.471 15 7.368 7 36 3325 ---- ---- 7.034A 7.034A 7.126 -.475 7.601 3350 ---- ---- 7.263A 7.263A 7.356 -.478 7.834 3375 ---- ---- 7.493A 7.493A 7.586 -.483 8.069 3400 ---- ---- 7.724A 7.724A 7.818 -.486 8.304 3425 ---- ---- 7.957A 7.957A 8.051 -.489 8.540 3450 ---- ---- 8.190A 8.190A 8.285 -.492 8.777 3475 ---- ---- 8.425A 8.425A 8.520 -.495 9.015 3500 ---- ---- 8.660A 8.660A 8.756 -.497 9.253 3 3525 ---- ---- 8.896A 8.896A 8.992 -.500 9.492 3550 ---- ---- 9.132A 9.132A 9.230 -.502 9.732 3575 ---- ---- 9.370A 9.370A 9.468 -.505 9.973 3600 ---- ---- 9.608A 9.608A 9.706 -.508 10.214 3625 ---- ---- 9.846A 9.846A 9.946 -.509 10.455 4000 ---- ---- ---- ---- 13.594 -.535 14.129 2 4500 ---- ---- ---- ---- 18.557 -.551 19.108 5000 ---- ---- ---- ---- 23.557 -.551 24.108 6000 ---- ---- ---- ---- 33.557 -.551 34.108 7000 ---- ---- ---- ---- 43.557 -.551 44.108 8000 ---- ---- ---- ---- 53.557 -.551 54.108 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 63.557 -.551 64.108 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 +.001 .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .013 +.001 .012 1425 ---- ---- ---- ---- .015 +.001 .014 1 1450 ---- ---- ---- ---- .017 +.001 .016 1475 ---- ---- ---- ---- .019 +.001 .018 1500 ---- ---- ---- ---- .021 UNCH .021 10 1525 ---- ---- ---- ---- .024 UNCH .024 1550 ---- ---- ---- ---- .027 UNCH .027 1575 ---- ---- ---- ---- .030 UNCH .030 1600 ---- ---- ---- ---- .033 -.001 .034 1625 ---- ---- ---- ---- .037 -.001 .038 1650 ---- ---- .042A .042A .041 -.002 .043 1675 ---- ---- .046A .046A .046 -.002 .048 1700 ---- ---- .051A .051A .051 -.002 .053 1725 ---- ---- .056A .056A .056 -.003 .059 1750 .055 .056B .055 .056B .062 -.004 1 .066 1775 ---- ---- .068A .068A .069 -.005 .074 1800 ---- ---- .076A .076A .076 -.006 .082 1 1825 ---- ---- .083A .083A .084 -.007 .091 1850 ---- ---- .092A .092A .093 -.009 .102 1 1875 ---- ---- .102A .102A .103 -.010 .113 1900 ---- ---- .113A .113A .114 -.012 .126 1925 ---- ---- .126A .126A .126 -.014 .140 1950 ---- ---- .139A .139A .139 -.016 .155 1975 ---- ---- .153A .153A .154 -.018 .172 2000 ---- ---- .169A .169A .171 -.021 .192 2 2025 ---- ---- .187A .187A .189 -.024 .213 2050 ---- ---- .206A .206A .210 -.026 .236 2 2 2075 ---- ---- .228A .228A .232 -.030 .262 2100 ---- ---- .252A .252A .257 -.034 .291 24 2125 ---- ---- .278A .278A .285 -.037 .322 2150 ---- ---- .307A .307A .315 -.042 .357 2 5 2175 ---- ---- .338A .338A .347 -.048 .395 17 2200 ---- ---- .373A .373A .384 -.052 .436 2 2225 .420 .420 .411A .434B .423 -.059 11 .482 50 2250 ---- ---- .452A .452A .466 -.066 .532 1 2275 .521 .521 .498A .529B .513 -.074 17 .587 2300 .574 .575 .549A .583B .564 -.083 29 .647 20 32 2325 ---- ---- .605A .605A .620 -.092 .712 2350 ---- ---- .664A .664A .680 -.102 .782 10 2375 ---- ---- .729A .729A .745 -.114 .859 6 2400 ---- ---- .801A .801A .816 -.126 .942 2425 ---- ---- .878A .878A .892 -.139 1.031 2450 ---- ---- .959A .959A .974 -.152 1.126 2475 ---- ---- 1.046A 1.046A 1.062 -.166 1.228 1 2500 ---- ---- 1.139A 1.139A 1.156 -.180 1.336 1 2525 ---- ---- 1.238A 1.238A 1.256 -.194 1.450 3 2550 ---- ---- 1.343A 1.343A 1.363 -.208 1.571 5 2575 ---- ---- 1.455A 1.455A 1.477 -.220 1.697 18 2600 1.674 1.674 1.572A 1.742B 1.596 -.234 2 1.830 4 2625 ---- ---- 1.696A 1.696A 1.722 -.246 1.968 2650 ---- ---- 1.826A 1.826A 1.854 -.258 2.112 2675 ---- ---- 1.959A 1.959A 1.991 -.271 2.262 2700 ---- ---- 2.100A 2.100A 2.134 -.282 2.416 2725 ---- ---- 2.248A 2.248A 2.283 -.293 2.576 2750 ---- ---- 2.399A 2.399A 2.437 -.304 2.741 2775 ---- ---- 2.555A 2.555A 2.597 -.313 2.910 2800 ---- ---- 2.716A 2.716A 2.761 -.323 3.084 2825 ---- ---- 2.883A 2.883A 2.930 -.333 3.263 2850 ---- ---- 3.052A 3.052A 3.103 -.342 3.445 2875 ---- ---- 3.227A 3.227A 3.280 -.352 3.632 2900 ---- ---- 3.405A 3.405A 3.462 -.360 3.822 2925 ---- ---- 3.588A 3.588A 3.647 -.369 4.016 2950 ---- ---- 3.774A 3.774A 3.836 -.378 4.214 2975 ---- ---- 3.964A 3.964A 4.029 -.385 4.414 3000 ---- ---- 4.157A 4.157A 4.224 -.393 4.617 3025 ---- ---- 4.354A 4.354A 4.422 -.401 4.823 3050 ---- ---- 4.553A 4.553A 4.624 -.407 5.031 3075 ---- ---- 4.754A 4.754A 4.827 -.414 5.241 3100 ---- ---- 4.959A 4.959A 5.034 -.419 5.453 3125 ---- ---- 5.165A 5.165A 5.242 -.425 5.667 3150 ---- ---- 5.374A 5.374A 5.453 -.431 5.884 3175 ---- ---- 5.585A 5.585A 5.665 -.436 6.101 3200 5.924 5.924 5.799A 5.799A 5.880 -.441 1 6.321 3225 ---- ---- 6.014A 6.014A 6.096 -.446 6.542 3250 ---- ---- 6.231A 6.231A 6.314 -.451 6.765 3275 ---- ---- 6.449A 6.449A 6.534 -.455 6.989 3300 ---- ---- 6.670A 6.670A 6.755 -.459 7.214 3325 ---- ---- 6.891A 6.891A 6.978 -.462 7.440 3350 ---- ---- 7.114A 7.114A 7.202 -.466 7.668 3375 ---- ---- 7.338A 7.338A 7.427 -.470 7.897 1 3400 ---- ---- 7.564A 7.564A 7.653 -.474 8.127 3425 ---- ---- 7.791A 7.791A 7.881 -.477 8.358 1 3450 ---- ---- 8.019A 8.019A 8.110 -.479 8.589 3475 ---- ---- 8.248A 8.248A 8.339 -.483 8.822 3500 ---- ---- 8.478A 8.478A 8.570 -.486 9.056 1 3525 ---- ---- 8.708A 8.708A 8.802 -.488 9.290 3550 ---- ---- 8.940A 8.940A 9.034 -.492 9.526 3575 ---- ---- 9.173A 9.173A 9.268 -.494 9.762 1 3600 ---- ---- 9.406A 9.406A 9.502 -.497 9.999 3625 ---- ---- 9.641A 9.641A 9.737 -.499 10.236 3650 ---- ---- 9.876A 9.876A 9.973 -.501 10.474 3675 ---- ---- 10.111A 10.111A 10.209 -.504 10.713 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .038 -.003 .041 1575 ---- ---- ---- ---- .043 -.003 .046 1600 ---- ---- ---- ---- .048 -.003 .051 1625 ---- ---- ---- ---- .054 -.003 .057 1650 ---- ---- ---- ---- .060 -.004 .064 1675 ---- ---- .070A .070A .066 -.005 .071 1700 ---- ---- .077A .077A .074 -.005 .079 1725 ---- ---- .084A .084A .082 -.006 .088 1750 ---- ---- .093A .091A .090 -.008 .098 1775 ---- ---- .102A .102A .100 -.008 .108 1800 ---- ---- .112A .112A .110 -.009 .119 1825 ---- ---- .123A .123A .121 -.011 .132 1850 ---- ---- .135A .135A .133 -.013 .146 1875 ---- ---- .149A .149A .147 -.014 .161 1900 ---- ---- .163A .163A .161 -.017 .178 1925 ---- ---- .179A .179A .177 -.019 .196 1950 ---- ---- .196A .196A .195 -.021 .216 1975 ---- ---- .215A .215A .214 -.024 .238 2000 .240 .240 .236A .236A .235 -.027 10 .262 25 25 2025 ---- ---- .259A .259A .259 -.029 .288 2050 ---- ---- .284A .284A .284 -.033 .317 2075 ---- ---- .311A .311A .312 -.037 .349 2100 ---- ---- .341A .341A .343 -.040 .383 2125 ---- ---- .373A .373A .376 -.045 .421 2150 ---- ---- .409A .409A .413 -.049 .462 2175 ---- ---- .447A .447A .452 -.055 .507 2200 ---- ---- .490A .490A .495 -.061 .556 2225 ---- ---- .536A .536A .541 -.068 .609 2250 ---- ---- .585A .585A .591 -.075 .666 2275 ---- ---- .638A .638A .645 -.083 .728 2300 ---- ---- .696A .696A .704 -.090 .794 2325 ---- ---- .758A .758A .766 -.100 .866 2350 ---- ---- .825A .825A .834 -.109 .943 2375 ---- ---- .897A .897A .906 -.119 1.025 2400 ---- ---- .975A .975A .984 -.129 1.113 2425 ---- ---- 1.056A 1.056A 1.066 -.141 1.207 2450 ---- ---- 1.143A 1.143A 1.155 -.152 1.307 2475 ---- ---- 1.238A 1.238A 1.249 -.164 1.413 2500 ---- ---- 1.336A 1.336A 1.348 -.177 1.525 2525 ---- ---- 1.440A 1.440A 1.453 -.190 1.643 2550 ---- ---- 1.549A 1.549A 1.564 -.202 1.766 2575 ---- ---- 1.664A 1.664A 1.681 -.215 1.896 2600 ---- ---- 1.784A 1.784A 1.803 -.227 2.030 2625 ---- ---- 1.910A 1.910A 1.930 -.240 2.170 2650 ---- ---- 2.042A 2.042A 2.064 -.252 2.316 2675 ---- ---- 2.178A 2.178A 2.202 -.264 2.466 2700 ---- ---- 2.320A 2.320A 2.346 -.275 2.621 2725 ---- ---- 2.466A 2.466A 2.495 -.286 2.781 2750 ---- ---- 2.616A 2.616A 2.649 -.296 2.945 2775 ---- ---- 2.772A 2.772A 2.808 -.306 3.114 2800 ---- ---- 2.931A 2.931A 2.971 -.316 3.287 2825 ---- ---- 3.095A 3.095A 3.138 -.326 3.464 2850 ---- ---- 3.264A 3.264A 3.310 -.334 3.644 2875 ---- ---- 3.436A 3.436A 3.485 -.343 3.828 2900 ---- ---- 3.612A 3.612A 3.664 -.352 4.016 2925 ---- ---- 3.792A 3.792A 3.846 -.360 4.206 2950 ---- ---- 3.975A 3.975A 4.032 -.368 4.400 2975 ---- ---- 4.162A 4.162A 4.221 -.376 4.597 3000 ---- ---- 4.352A 4.352A 4.413 -.383 4.796 3025 ---- ---- 4.544A 4.544A 4.608 -.390 4.998 3050 ---- ---- 4.740A 4.740A 4.805 -.397 5.202 3075 ---- ---- 4.938A 4.938A 5.005 -.403 5.408 3100 ---- ---- 5.138A 5.138A 5.207 -.409 5.616 3125 ---- ---- 5.341A 5.341A 5.412 -.415 5.827 3150 ---- ---- 5.547A 5.547A 5.619 -.420 6.039 3175 ---- ---- 5.754A 5.754A 5.828 -.425 6.253 3200 ---- ---- 5.963A 5.963A 6.038 -.431 6.469 3225 ---- ---- 6.175A 6.175A 6.251 -.435 6.686 3250 ---- ---- 6.388A 6.388A 6.465 -.440 6.905 3275 ---- ---- 6.602A 6.602A 6.681 -.444 7.125 3300 ---- ---- 6.819A 6.819A 6.899 -.447 7.346 3325 ---- ---- 7.037A 7.037A 7.118 -.451 7.569 3350 ---- ---- 7.256A 7.256A 7.338 -.455 7.793 3375 ---- ---- 7.477A 7.477A 7.560 -.459 8.019 3400 ---- ---- 7.699A 7.699A 7.783 -.462 8.245 3425 ---- ---- 7.922A 7.922A 8.007 -.466 8.473 3450 ---- ---- 8.146A 8.146A 8.232 -.470 8.702 3475 ---- ---- 8.372A 8.372A 8.459 -.472 8.931 3500 ---- ---- 8.598A 8.598A 8.686 -.476 9.162 3525 ---- ---- 8.826A 8.826A 8.915 -.478 9.393 3550 ---- ---- 9.054A 9.054A 9.144 -.482 9.626 3575 ---- ---- 9.284A 9.284A 9.375 -.484 9.859 3600 ---- ---- 9.514A 9.514A 9.606 -.487 10.093 3625 ---- ---- 9.745A 9.745A 9.838 -.489 10.327 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .006 +.001 .005 1 10000 ---- ---- ---- ---- 73.236 -.560 73.796 1025 ---- ---- ---- ---- .007 +.002 .005 1050 ---- ---- ---- ---- .008 +.002 .006 1075 ---- ---- ---- ---- .009 +.002 .007 1100 ---- ---- ---- ---- .010 +.002 .008 1125 ---- ---- ---- ---- .011 +.002 .009 1150 ---- ---- ---- ---- .012 +.001 .011 1175 ---- ---- ---- ---- .014 +.002 .012 1200 ---- ---- ---- ---- .015 +.001 .014 1 1225 ---- ---- ---- ---- .017 +.001 .016 400 1250 ---- ---- ---- ---- .019 +.001 .018 1275 ---- ---- ---- ---- .021 +.001 .020 1300 ---- ---- ---- ---- .024 +.002 .022 1325 ---- ---- ---- ---- .026 +.001 .025 1350 ---- ---- ---- ---- .029 +.001 .028 1 1375 ---- ---- ---- ---- .031 UNCH .031 201 1400 ---- ---- ---- ---- .034 UNCH .034 1 1425 ---- ---- ---- ---- .038 UNCH .038 1450 ---- ---- ---- ---- .041 -.001 .042 200 1475 ---- ---- ---- ---- .045 -.001 .046 1500 ---- ---- ---- ---- .049 -.002 .051 2 1525 ---- ---- ---- ---- .054 -.002 .056 1550 ---- ---- ---- ---- .059 -.002 .061 2 1575 ---- ---- ---- ---- .065 -.003 .068 1600 ---- ---- ---- ---- .071 -.003 .074 134 1625 ---- ---- .081A .081A .077 -.005 .082 1650 ---- ---- .088A .088A .084 -.006 .090 8 1675 ---- ---- .096A .096A .092 -.007 .099 1 1700 ---- ---- .105A .105A .101 -.008 .109 6 1725 ---- ---- .115A .115A .111 -.009 .120 1750 ---- ---- .126A .126A .122 -.010 .132 4 1775 ---- ---- .138A .138A .133 -.012 .145 10 1800 ---- ---- .151A .151A .146 -.013 .159 228 1825 ---- ---- .165A .165A .161 -.014 .175 6 1850 ---- ---- .180A .180A .176 -.017 .193 100 1875 ---- ---- .197A .197A .193 -.019 .212 9 1900 ---- ---- .210A .210A .212 -.020 .232 57 1925 .226 .226 .226 .226 .232 -.023 1 .255 114 1950 ---- ---- .256A .256A .254 -.026 10 .280 29 1975 ---- ---- .279A .279A .278 -.029 .307 1 2000 ---- ---- .305A .305A .305 -.031 .336 63 2025 ---- ---- .332A .332A .333 -.034 .367 45 2050 ---- ---- .362A .362A .364 -.037 .401 17 2075 ---- ---- .395A .395A .397 -.041 .438 7 2100 ---- ---- .430A .430A .434 -.045 .479 154 2125 ---- ---- .469A .469A .473 -.049 .522 101 2150 .503 .503 .503 .519B .515 -.054 10 .569 11 2175 ---- ---- .555A .555A .560 -.060 .620 2200 ---- ---- .604A .604A .609 -.066 .675 82 2225 ---- ---- .656A .656A .662 -.072 .734 20 2250 ---- ---- .712A .712A .719 -.078 .797 11 2275 ---- ---- .773A .773A .779 -.086 .865 225 2300 .898 .898 .837A .837A .844 -.095 2 .939 170 2325 ---- ---- .906A .906A .914 -.103 1.017 100 2350 ---- ---- .980A .980A .988 -.113 1.101 20 2375 1.132 1.132 1.059A 1.059A 1.067 -.123 9 1.190 109 2400 ---- ---- 1.141A 1.141A 1.150 -.135 1.285 109 2425 ---- ---- 1.229A 1.229A 1.239 -.146 1.385 7 2450 1.432 1.432 1.322A 1.322A 1.333 -.158 3 1.491 3 2475 ---- ---- 1.424A 1.424A 1.433 -.169 1.602 26 2500 ---- ---- 1.527A 1.527A 1.537 -.181 1.718 1 23 2525 ---- ---- 1.636A 1.636A 1.647 -.193 1.840 6 2550 1.889 1.889 1.750A 1.750A 1.762 -.205 2 1.967 17 2575 ---- ---- 1.869A 1.869A 1.883 -.217 2.100 1 2600 ---- ---- 1.993A 1.993A 2.008 -.229 2.237 15 2625 ---- ---- 2.122A 2.122A 2.139 -.240 2.379 32 2650 ---- ---- 2.256A 2.256A 2.275 -.251 2.526 1 2675 ---- ---- 2.394A 2.394A 2.415 -.262 2.677 2700 ---- ---- 2.538A 2.532A 2.560 -.273 1 2.833 2725 ---- ---- 2.685A 2.685A 2.710 -.283 2.993 2750 ---- ---- 2.836A 2.836A 2.865 -.292 3.157 2775 ---- ---- 2.992A 2.992A 3.023 -.302 3.325 2800 ---- ---- 3.152A 3.152A 3.186 -.311 3.497 1 2825 ---- ---- 3.315A 3.315A 3.352 -.320 3.672 2850 ---- ---- 3.483A 3.483A 3.523 -.328 3.851 2875 ---- ---- 3.654A 3.654A 3.697 -.336 4.033 2900 ---- ---- 3.828A 3.828A 3.874 -.344 4.218 2925 ---- ---- 4.007A 4.007A 4.055 -.351 4.406 2950 ---- ---- 4.188A 4.188A 4.239 -.358 4.597 2975 ---- ---- 4.372A 4.372A 4.425 -.365 4.790 3000 4.850 4.850 4.559A 4.857B 4.615 -.371 1 4.986 14 3025 ---- ---- 4.749A 4.749A 4.807 -.377 5.184 3050 ---- ---- 4.942A 4.942A 5.001 -.384 5.385 3075 ---- ---- 5.137A 5.137A 5.198 -.389 5.587 3100 ---- ---- 5.334A 5.334A 5.398 -.394 5.792 3125 ---- ---- 5.534A 5.534A 5.599 -.400 5.999 3150 ---- ---- 5.736A 5.736A 5.803 -.404 6.207 3175 ---- ---- 5.940A 5.940A 6.008 -.409 6.417 3200 ---- ---- 6.146A 6.146A 6.215 -.414 6.629 3225 ---- ---- 6.353A 6.353A 6.424 -.419 6.843 3250 ---- ---- 6.563A 6.563A 6.635 -.423 7.058 3275 ---- ---- 6.774A 6.774A 6.848 -.427 7.275 15 3300 ---- ---- 6.987A 6.987A 7.062 -.431 7.493 1 3325 ---- ---- 7.201A 7.201A 7.277 -.436 7.713 3350 ---- ---- 7.417A 7.417A 7.494 -.439 7.933 3375 ---- ---- 7.634A 7.634A 7.712 -.443 8.155 3400 ---- ---- 7.852A 7.852A 7.931 -.447 8.378 3425 ---- ---- 8.072A 8.072A 8.152 -.450 8.602 3450 ---- ---- 8.293A 8.293A 8.374 -.454 8.828 3475 ---- ---- 8.515A 8.515A 8.597 -.457 9.054 3500 ---- ---- 8.738A 8.738A 8.821 -.460 9.281 3525 ---- ---- 8.962A 8.962A 9.046 -.463 9.509 3550 ---- ---- 9.187A 9.187A 9.271 -.467 9.738 3575 ---- ---- 9.413A 9.413A 9.498 -.469 9.967 3600 ---- ---- 9.640A 9.640A 9.726 -.472 10.198 3625 ---- ---- 9.868A 9.868A 9.954 -.475 10.429 3650 ---- ---- 10.096A 10.096A 10.184 -.477 10.661 3675 ---- ---- 10.326A 10.326A 10.414 -.479 10.893 1 3700 ---- ---- 10.556A 10.556A 10.644 -.482 11.126 3725 ---- ---- 10.787A 10.787A 10.876 -.484 11.360 3750 ---- ---- 11.018A 11.018A 11.108 -.486 11.594 3775 ---- ---- 11.251A 11.251A 11.340 -.489 11.829 3800 ---- ---- 11.484A 11.484A 11.574 -.490 12.064 3825 ---- ---- 11.717A 11.717A 11.808 -.492 12.300 3850 ---- ---- 11.951A 11.951A 12.042 -.495 12.537 3875 ---- ---- 12.186A 12.186A 12.278 -.496 12.774 3900 ---- ---- 12.421A 12.421A 12.513 -.498 13.011 3925 ---- ---- 12.657A 12.657A 12.749 -.500 13.249 3950 ---- ---- 12.893A 12.893A 12.986 -.502 13.488 3975 ---- ---- 13.130A 13.130A 13.223 -.504 13.727 4000 ---- ---- 13.368A 13.368A 13.461 -.505 13.966 4025 ---- ---- 13.605A 13.605A 13.699 -.507 14.206 4050 ---- ---- 13.844A 13.844A 13.938 -.509 14.447 4075 ---- ---- 14.082A 14.082A 14.177 -.510 14.687 1 4500 ---- ---- 18.195A 18.195A 18.297 -.534 18.831 2 5000 ---- ---- ---- ---- 23.239 -.557 23.796 6000 ---- ---- ---- ---- 33.236 -.560 33.796 7000 ---- ---- ---- ---- 43.236 -.560 43.796 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.236 -.560 48.796 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 +.001 .001 8000 ---- ---- ---- ---- 53.236 -.560 53.796 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 +.001 .002 900 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- 63.236 -.560 63.796 925 ---- ---- ---- ---- .004 +.001 .003 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .005 +.001 .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 72.923 -.566 73.489 1100 ---- ---- ---- ---- .023 UNCH .023 1125 ---- ---- ---- ---- .026 UNCH .026 1150 ---- ---- ---- ---- .029 +.001 .028 1175 ---- ---- ---- ---- .032 UNCH .032 1200 ---- ---- ---- ---- .035 UNCH .035 1225 ---- ---- ---- ---- .038 UNCH .038 1250 ---- ---- ---- ---- .042 UNCH .042 1275 ---- ---- ---- ---- .046 UNCH .046 1300 ---- ---- ---- ---- .051 +.001 .050 1325 ---- ---- ---- ---- .055 UNCH .055 1350 ---- ---- ---- ---- .060 UNCH .060 1375 ---- ---- ---- ---- .066 +.001 .065 1400 ---- ---- ---- ---- .071 UNCH .071 1425 ---- ---- ---- ---- .077 UNCH .077 1450 ---- ---- ---- ---- .084 UNCH .084 1475 ---- ---- ---- ---- .091 -.001 .092 1500 ---- ---- ---- ---- .098 -.002 .100 1525 ---- ---- ---- ---- .106 -.003 .109 1550 ---- ---- ---- ---- .115 -.004 .119 1575 ---- ---- ---- ---- .125 -.004 .129 1600 ---- ---- ---- ---- .135 -.006 .141 1625 ---- ---- ---- ---- .146 -.008 .154 1 1650 ---- ---- ---- ---- .158 -.009 .167 1675 ---- ---- .181A .181A .171 -.011 .182 1700 ---- ---- .196A .196A .186 -.012 .198 1725 ---- ---- .212A .212A .202 -.014 .216 1750 ---- ---- .229A .229A .219 -.016 .235 1775 ---- ---- .248A .248A .237 -.018 .255 1 1800 ---- ---- .268A .268A .257 -.020 .277 100 1825 ---- ---- .290A .290A .279 -.022 .301 1850 ---- ---- .313A .313A .303 -.024 .327 1875 ---- ---- .338A .338A .328 -.026 .354 1900 ---- ---- .365A .365A .356 -.028 .384 1925 ---- ---- .394A .394A .385 -.031 .416 1950 ---- ---- .425A .425A .417 -.034 .451 1975 ---- ---- .459A .459A .451 -.037 .488 1 2000 ---- ---- .495A .495A .488 -.040 .528 1 2025 ---- ---- .533A .533A .527 -.043 .570 2050 ---- ---- .575A .575A .569 -.047 .616 2075 ---- ---- .619A .619A .613 -.051 .664 2100 ---- ---- .666A .666A .661 -.055 .716 70 2125 ---- ---- .716A .716A .711 -.059 .770 1 2150 ---- ---- .769A .769A .765 -.064 .829 1 2175 ---- ---- .825A .825A .822 -.069 .891 2200 ---- ---- .885A .885A .882 -.075 .957 185 2225 ---- ---- .949A .949A .946 -.080 1.026 2 2250 ---- ---- 1.016A 1.016A 1.014 -.086 1.100 8 2275 ---- ---- 1.087A 1.087A 1.085 -.093 1.178 2300 ---- ---- 1.161A 1.161A 1.160 -.100 1.260 50 50 2325 ---- ---- 1.239A 1.239A 1.239 -.108 1.347 2350 ---- ---- 1.322A 1.322A 1.323 -.115 1.438 2375 ---- ---- 1.408A 1.408A 1.410 -.123 1.533 2400 ---- ---- 1.499A 1.499A 1.502 -.131 1.633 2425 ---- ---- 1.594A 1.594A 1.599 -.139 1.738 2450 ---- ---- 1.693A 1.693A 1.700 -.147 1.847 1 2475 ---- ---- 1.802A 1.802A 1.804 -.156 1.960 2500 ---- ---- 1.910A 1.910A 1.913 -.165 2.078 125 2525 2.054 2.117B 2.022A 2.117B 2.026 -.174 1 2.200 28 2550 ---- ---- 2.139A 2.139A 2.143 -.184 2.327 2575 ---- ---- 2.259A 2.259A 2.264 -.194 2.458 2600 ---- ---- 2.381A 2.381A 2.389 -.204 2.593 1 2625 ---- ---- 2.513A 2.513A 2.519 -.213 2.732 2650 ---- ---- 2.646A 2.646A 2.653 -.222 2.875 120 2675 ---- ---- 2.783A 2.783A 2.791 -.230 3.021 2700 ---- ---- 2.924A 2.924A 2.933 -.239 3.172 20 2725 ---- ---- 3.068A 3.068A 3.079 -.247 1 3.326 2750 ---- ---- 3.217A 3.217A 3.229 -.255 3.484 2775 ---- ---- 3.368A 3.368A 3.383 -.262 3.645 2800 ---- ---- 3.524A 3.524A 3.540 -.270 3.810 2825 ---- ---- 3.682A 3.682A 3.701 -.276 3.977 2850 ---- ---- 3.843A 3.843A 3.866 -.282 4.148 2875 ---- ---- 4.008A 4.008A 4.033 -.289 4.322 2900 ---- ---- 4.175A 4.175A 4.204 -.295 4.499 2925 ---- ---- 4.346A 4.346A 4.378 -.301 4.679 2950 ---- ---- 4.519A 4.519A 4.554 -.307 4.861 2975 ---- ---- 4.695A 4.695A 4.733 -.313 5.046 15 3000 ---- ---- 4.873A 4.873A 4.914 -.319 5.233 3025 ---- ---- 5.054A 5.054A 5.097 -.326 5.423 3050 ---- ---- 5.237A 5.237A 5.283 -.331 5.614 3075 ---- ---- 5.423A 5.423A 5.471 -.337 5.808 3100 ---- ---- 5.611A 5.611A 5.661 -.344 6.005 3125 ---- ---- 5.801A 5.801A 5.852 -.351 6.203 3150 ---- ---- 5.994A 5.994A 6.046 -.356 6.402 3175 ---- ---- 6.188A 6.188A 6.242 -.362 6.604 3200 ---- ---- 6.384A 6.384A 6.439 -.368 6.807 3225 ---- ---- 6.582A 6.582A 6.638 -.374 7.012 3250 ---- ---- 6.782A 6.782A 6.839 -.380 7.219 3275 ---- ---- 6.983A 6.983A 7.042 -.385 7.427 3300 ---- ---- 7.186A 7.186A 7.246 -.390 7.636 3325 ---- ---- 7.390A 7.390A 7.451 -.396 7.847 3350 ---- ---- 7.596A 7.596A 7.658 -.400 8.058 3375 ---- ---- 7.804A 7.804A 7.867 -.404 8.271 3400 ---- ---- 8.012A 8.012A 8.076 -.410 8.486 3425 ---- ---- 8.222A 8.222A 8.287 -.414 8.701 3450 ---- ---- 8.433A 8.433A 8.500 -.417 8.917 3475 ---- ---- 8.646A 8.646A 8.713 -.421 9.134 3500 ---- ---- 8.859A 8.859A 8.928 -.424 9.352 3525 ---- ---- 9.074A 9.074A 9.144 -.427 9.571 3550 ---- ---- 9.289A 9.289A 9.361 -.430 9.791 3575 ---- ---- 9.506A 9.506A 9.579 -.433 10.012 3600 ---- ---- 9.724A 9.724A 9.797 -.437 10.234 3625 ---- ---- 9.943A 9.943A 10.017 -.439 10.456 3650 ---- ---- 10.163A 10.163A 10.238 -.442 10.680 3675 ---- ---- 10.383A 10.383A 10.460 -.444 10.904 3700 ---- ---- 10.605A 10.605A 10.682 -.447 11.129 4000 ---- ---- 13.323A 13.323A 13.410 -.475 13.885 5000 ---- ---- 22.883A 22.883A 22.984 -.537 23.521 4 7000 ---- ---- ---- ---- 42.923 -.566 43.489 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .155 -.023 .178 1625 ---- ---- ---- ---- .172 -.026 .198 1650 ---- ---- ---- ---- .191 -.028 .219 1675 ---- ---- ---- ---- .211 -.031 .242 1700 ---- ---- ---- ---- .233 -.033 .266 1725 ---- ---- ---- ---- .256 -.037 .293 1750 ---- ---- ---- ---- .281 -.040 .321 1775 ---- ---- ---- ---- .308 -.043 .351 1800 ---- ---- ---- ---- .337 -.045 .382 1825 ---- ---- ---- ---- .367 -.049 .416 1850 ---- ---- ---- ---- .399 -.053 .452 1875 ---- ---- ---- ---- .434 -.057 .491 1900 ---- ---- ---- ---- .470 -.061 .531 1925 ---- ---- ---- ---- .509 -.065 .574 1950 ---- ---- ---- ---- .550 -.069 .619 1975 ---- ---- ---- ---- .593 -.073 .666 2000 ---- ---- ---- ---- .638 -.078 .716 2025 ---- ---- ---- ---- .686 -.083 .769 2050 ---- ---- ---- ---- .737 -.087 .824 2075 ---- ---- ---- ---- .789 -.092 .881 2100 ---- ---- ---- ---- .845 -.097 .942 2125 ---- ---- ---- ---- .903 -.102 1.005 2150 ---- ---- ---- ---- .964 -.108 1.072 2175 ---- ---- ---- ---- 1.028 -.113 1.141 2200 ---- ---- ---- ---- 1.094 -.119 1.213 2225 ---- ---- ---- ---- 1.164 -.125 1.289 2250 ---- ---- ---- ---- 1.237 -.131 1.368 2275 ---- ---- ---- ---- 1.314 -.136 1.450 2300 ---- ---- ---- ---- 1.393 -.143 1.536 2325 ---- ---- ---- ---- 1.476 -.149 1.625 2350 ---- ---- ---- ---- 1.563 -.155 1.718 2375 ---- ---- ---- ---- 1.653 -.161 1.814 2400 ---- ---- ---- ---- 1.747 -.167 1.914 2425 ---- ---- ---- ---- 1.845 -.174 2.019 2450 ---- ---- ---- ---- 1.946 -.180 2.126 2475 ---- ---- ---- ---- 2.051 -.187 2.238 2500 ---- ---- ---- ---- 2.161 -.193 2.354 2525 ---- ---- ---- ---- 2.274 -.200 2.474 2550 ---- ---- ---- ---- 2.391 -.207 2.598 2575 ---- ---- ---- ---- 2.513 -.213 2.726 2600 ---- ---- ---- ---- 2.639 -.219 2.858 2625 ---- ---- ---- ---- 2.768 -.227 2.995 2650 ---- ---- ---- ---- 2.903 -.232 3.135 2675 ---- ---- ---- ---- 3.041 -.239 3.280 2700 ---- ---- ---- ---- 3.183 -.246 3.429 2725 ---- ---- ---- ---- 3.330 -.252 3.582 2750 ---- ---- ---- ---- 3.480 -.258 3.738 2775 ---- ---- ---- ---- 3.635 -.264 3.899 2800 ---- ---- ---- ---- 3.793 -.270 4.063 2825 ---- ---- ---- ---- 3.954 -.276 4.230 2850 ---- ---- ---- ---- 4.119 -.282 4.401 2875 ---- ---- ---- ---- 4.288 -.287 4.575 2900 ---- ---- ---- ---- 4.460 -.293 4.753 2925 ---- ---- ---- ---- 4.635 -.298 4.933 2950 ---- ---- ---- ---- 4.812 -.304 5.116 2975 ---- ---- ---- ---- 4.993 -.308 5.301 3000 ---- ---- ---- ---- 5.176 -.314 5.490 3025 ---- ---- ---- ---- 5.362 -.318 5.680 3050 ---- ---- ---- ---- 5.550 -.323 5.873 3075 ---- ---- ---- ---- 5.741 -.328 6.069 3100 ---- ---- ---- ---- 5.933 -.333 6.266 3125 ---- ---- ---- ---- 6.128 -.337 6.465 3150 ---- ---- ---- ---- 6.325 -.341 6.666 3175 ---- ---- ---- ---- 6.523 -.345 6.868 3200 ---- ---- ---- ---- 6.723 -.350 7.073 3225 ---- ---- ---- ---- 6.925 -.353 7.278 3250 ---- ---- ---- ---- 7.128 -.357 7.485 3275 ---- ---- ---- ---- 7.333 -.361 7.694 3300 ---- ---- ---- ---- 7.539 -.364 7.903 3325 ---- ---- ---- ---- 7.747 -.367 8.114 3350 ---- ---- ---- ---- 7.956 -.371 8.327 3375 ---- ---- ---- ---- 8.166 -.374 8.540 3400 ---- ---- ---- ---- 8.377 -.378 8.755 3425 ---- ---- ---- ---- 8.589 -.381 8.970 3450 ---- ---- ---- ---- 8.803 -.384 9.187 3475 ---- ---- ---- ---- 9.018 -.387 9.405 3500 ---- ---- ---- ---- 9.233 -.390 9.623 3525 ---- ---- ---- ---- 9.450 -.393 9.843 3550 ---- ---- ---- ---- 9.668 -.396 10.064 3575 ---- ---- ---- ---- 9.886 -.399 10.285 3600 ---- ---- ---- ---- 10.106 -.401 10.507 3625 ---- ---- ---- ---- 10.327 -.403 10.730 3650 ---- ---- ---- ---- 10.548 -.406 10.954 3675 ---- ---- ---- ---- 10.770 -.409 11.179 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .026 -.004 .030 1025 ---- ---- ---- ---- .029 -.004 .033 1050 ---- ---- ---- ---- .033 -.004 .037 1075 ---- ---- ---- ---- .036 -.006 .042 1100 ---- ---- ---- ---- .040 -.006 .046 1125 ---- ---- ---- ---- .045 -.006 .051 1150 ---- ---- ---- ---- .049 -.007 .056 1175 ---- ---- ---- ---- .054 -.008 .062 1200 ---- ---- ---- ---- .060 -.008 .068 1225 ---- ---- ---- ---- .065 -.010 .075 1250 ---- ---- ---- ---- .072 -.009 .081 1275 ---- ---- ---- ---- .078 -.011 .089 1300 ---- ---- ---- ---- .085 -.012 .097 1325 ---- ---- ---- ---- .093 -.012 .105 1350 ---- ---- ---- ---- .101 -.014 .115 1375 ---- ---- ---- ---- .110 -.015 .125 1400 ---- ---- ---- ---- .120 -.016 .136 1425 ---- ---- ---- ---- .130 -.018 .148 1450 ---- ---- ---- ---- .142 -.019 .161 1475 ---- ---- ---- ---- .154 -.021 .175 1500 ---- ---- ---- ---- .168 -.022 .190 1525 ---- ---- ---- ---- .182 -.024 .206 1550 ---- ---- ---- ---- .197 -.026 .223 1575 ---- ---- ---- ---- .213 -.027 .240 1600 ---- ---- ---- ---- .229 -.030 .259 1625 ---- ---- ---- ---- .247 -.031 .278 1650 ---- ---- ---- ---- .265 -.034 .299 1675 ---- ---- ---- ---- .285 -.036 .321 1700 ---- ---- ---- ---- .306 -.039 .345 1725 ---- ---- ---- ---- .329 -.041 .370 1750 ---- ---- ---- ---- .354 -.044 .398 1775 ---- ---- ---- ---- .380 -.047 .427 1800 ---- ---- ---- ---- .409 -.050 .459 12 1825 ---- ---- ---- ---- .439 -.053 .492 1850 ---- ---- ---- ---- .472 -.056 .528 1875 ---- ---- ---- ---- .507 -.060 .567 1900 ---- ---- ---- ---- .544 -.063 .607 1925 ---- ---- ---- ---- .583 -.068 .651 1950 ---- ---- ---- ---- .625 -.071 .696 1975 ---- ---- ---- ---- .669 -.076 .745 2000 ---- ---- ---- ---- .716 -.080 .796 1 2025 ---- ---- ---- ---- .765 -.085 .850 2050 ---- ---- ---- ---- .818 -.089 .907 2075 ---- ---- ---- ---- .873 -.094 .967 2100 ---- ---- ---- ---- .932 -.098 1.030 2125 ---- ---- ---- ---- .994 -.103 1.097 2150 ---- ---- ---- ---- 1.059 -.109 1.168 2175 ---- ---- ---- ---- 1.128 -.114 1.242 2200 ---- ---- ---- ---- 1.200 -.119 1.319 2225 ---- ---- ---- ---- 1.275 -.125 1.400 2250 ---- ---- ---- ---- 1.354 -.130 1.484 2275 ---- ---- ---- ---- 1.437 -.136 1.573 2300 ---- ---- ---- ---- 1.523 -.141 1.664 2325 ---- ---- ---- ---- 1.612 -.148 1.760 2350 ---- ---- ---- ---- 1.705 -.154 1.859 2375 ---- ---- ---- ---- 1.802 -.159 1.961 2400 ---- ---- ---- ---- 1.902 -.165 2.067 2425 ---- ---- ---- ---- 2.005 -.172 2.177 2450 ---- ---- ---- ---- 2.112 -.177 2.289 2475 ---- ---- ---- ---- 2.221 -.184 2.405 2500 ---- ---- ---- ---- 2.334 -.190 2.524 2525 ---- ---- ---- ---- 2.450 -.196 2.646 2550 ---- ---- ---- ---- 2.570 -.201 2.771 2575 ---- ---- ---- ---- 2.692 -.208 2.900 2600 ---- ---- ---- ---- 2.819 -.213 3.032 2625 ---- ---- ---- ---- 2.948 -.220 3.168 12 2650 ---- ---- ---- ---- 3.081 -.226 3.307 2675 ---- ---- ---- ---- 3.218 -.232 3.450 2700 ---- ---- ---- ---- 3.359 -.237 3.596 2725 ---- ---- ---- ---- 3.503 -.243 3.746 2750 ---- ---- ---- ---- 3.651 -.248 3.899 2775 ---- ---- ---- ---- 3.802 -.255 4.057 2800 ---- ---- ---- ---- 3.958 -.260 4.218 2825 ---- ---- ---- ---- 4.117 -.266 4.383 2850 ---- ---- ---- ---- 4.280 -.271 4.551 2875 ---- ---- ---- ---- 4.447 -.276 4.723 2900 ---- ---- ---- ---- 4.617 -.281 4.898 2925 ---- ---- ---- ---- 4.790 -.286 5.076 2950 ---- ---- ---- ---- 4.966 -.291 5.257 2975 ---- ---- ---- ---- 5.145 -.295 5.440 3000 ---- ---- ---- ---- 5.326 -.300 5.626 3025 ---- ---- ---- ---- 5.509 -.305 5.814 3050 ---- ---- ---- ---- 5.695 -.309 6.004 3075 ---- ---- ---- ---- 5.882 -.314 6.196 3100 ---- ---- ---- ---- 6.071 -.318 6.389 3125 ---- ---- ---- ---- 6.262 -.322 6.584 3150 ---- ---- ---- ---- 6.454 -.326 6.780 3175 ---- ---- ---- ---- 6.647 -.331 6.978 3200 ---- ---- ---- ---- 6.841 -.335 7.176 3225 ---- ---- ---- ---- 7.036 -.339 7.375 3250 ---- ---- ---- ---- 7.232 -.343 7.575 3275 ---- ---- ---- ---- 7.429 -.346 7.775 3300 ---- ---- ---- ---- 7.627 -.350 7.977 3325 ---- ---- ---- ---- 7.826 -.354 8.180 3350 ---- ---- ---- ---- 8.026 -.357 8.383 3375 ---- ---- ---- ---- 8.227 -.360 8.587 3400 ---- ---- ---- ---- 8.428 -.365 8.793 3425 ---- ---- ---- ---- 8.631 -.368 8.999 3450 ---- ---- ---- ---- 8.835 -.371 9.206 3475 ---- ---- ---- ---- 9.039 -.375 9.414 3500 ---- ---- ---- ---- 9.245 -.377 9.622 3525 ---- ---- ---- ---- 9.451 -.381 9.832 3550 ---- ---- ---- ---- 9.658 -.385 10.043 3575 ---- ---- ---- ---- 9.867 -.387 10.254 3600 ---- ---- ---- ---- 10.076 -.390 10.466 3625 ---- ---- ---- ---- 10.287 -.393 10.680 3650 ---- ---- ---- ---- 10.498 -.396 10.894 3675 ---- ---- ---- ---- 10.710 -.399 11.109 3700 ---- ---- ---- ---- 10.923 -.402 11.325 3725 ---- ---- ---- ---- 11.137 -.405 11.542 3750 ---- ---- ---- ---- 11.352 -.408 11.760 3775 ---- ---- ---- ---- 11.568 -.411 11.979 3800 ---- ---- ---- ---- 11.785 -.413 12.198 3825 ---- ---- ---- ---- 12.003 -.415 12.418 3850 ---- ---- ---- ---- 12.221 -.418 12.639 3875 ---- ---- ---- ---- 12.440 -.421 12.861 3900 ---- ---- ---- ---- 12.660 -.423 13.083 3925 ---- ---- ---- ---- 12.881 -.425 13.306 3950 ---- ---- ---- ---- 13.102 -.428 13.530 3975 ---- ---- ---- ---- 13.324 -.430 13.754 4000 ---- ---- ---- ---- 13.547 -.432 13.979 4025 ---- ---- ---- ---- 13.771 -.434 14.205 4050 ---- ---- ---- ---- 13.995 -.436 14.431 4075 ---- ---- ---- ---- 14.219 -.439 14.658 4100 ---- ---- ---- ---- 14.445 -.441 14.886 4700 ---- ---- ---- ---- 20.002 -.484 20.486 4900 ---- ---- ---- ---- 21.904 -.494 22.398 725 ---- ---- ---- ---- .005 -.001 .006 750 ---- ---- ---- ---- .007 UNCH .007 775 ---- ---- ---- ---- .008 -.001 .009 800 ---- ---- ---- ---- .009 -.001 .010 825 ---- ---- ---- ---- .010 -.002 .012 850 ---- ---- ---- ---- .012 -.002 .014 875 ---- ---- ---- ---- .014 -.002 .016 900 ---- ---- ---- ---- .016 -.002 .018 925 ---- ---- ---- ---- .018 -.003 .021 950 ---- ---- ---- ---- .021 -.003 .024 975 ---- ---- ---- ---- .023 -.004 .027 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .055 -.007 .062 1025 ---- ---- ---- ---- .062 -.007 .069 1050 ---- ---- ---- ---- .070 -.007 .077 1075 ---- ---- ---- ---- .078 -.008 .086 1100 ---- ---- ---- ---- .087 -.009 .096 1125 ---- ---- ---- ---- .096 -.011 .107 1150 ---- ---- ---- ---- .106 -.012 .118 1175 ---- ---- ---- ---- .117 -.013 .130 1200 ---- ---- ---- ---- .129 -.014 .143 1225 ---- ---- ---- ---- .142 -.014 .156 1250 ---- ---- ---- ---- .155 -.016 .171 1275 ---- ---- ---- ---- .169 -.017 .186 1300 ---- ---- ---- ---- .184 -.019 .203 1325 ---- ---- ---- ---- .200 -.020 .220 1350 ---- ---- ---- ---- .217 -.022 .239 1375 ---- ---- ---- ---- .235 -.023 .258 1400 ---- ---- ---- ---- .254 -.025 .279 1425 ---- ---- ---- ---- .274 -.027 .301 1450 ---- ---- ---- ---- .295 -.028 .323 1475 ---- ---- ---- ---- .317 -.030 .347 1500 ---- ---- ---- ---- .340 -.032 .372 1525 ---- ---- ---- ---- .364 -.035 .399 1550 ---- ---- ---- ---- .390 -.036 .426 1575 ---- ---- ---- ---- .416 -.039 .455 1600 ---- ---- ---- ---- .444 -.041 .485 1625 ---- ---- ---- ---- .473 -.043 .516 1650 ---- ---- ---- ---- .503 -.046 .549 1675 ---- ---- ---- ---- .535 -.048 .583 1700 ---- ---- ---- ---- .568 -.051 .619 1725 ---- ---- ---- ---- .603 -.053 .656 1750 ---- ---- ---- ---- .638 -.057 .695 1775 ---- ---- ---- ---- .676 -.059 .735 1800 ---- ---- ---- ---- .715 -.062 .777 1825 ---- ---- ---- ---- .756 -.065 .821 1850 ---- ---- ---- ---- .798 -.069 .867 1875 ---- ---- ---- ---- .842 -.072 .914 1900 ---- ---- ---- ---- .888 -.075 .963 1925 ---- ---- ---- ---- .936 -.078 1.014 1950 ---- ---- ---- ---- .986 -.082 1.068 1975 ---- ---- ---- ---- 1.037 -.086 1.123 2000 ---- ---- ---- ---- 1.091 -.090 1.181 2025 ---- ---- ---- ---- 1.147 -.094 1.241 2050 ---- ---- ---- ---- 1.206 -.097 1.303 2075 ---- ---- ---- ---- 1.266 -.101 1.367 2100 ---- ---- ---- ---- 1.329 -.105 1.434 2125 ---- ---- ---- ---- 1.394 -.110 1.504 2150 ---- ---- ---- ---- 1.462 -.114 1.576 2175 ---- ---- ---- ---- 1.533 -.118 1.651 2200 ---- ---- ---- ---- 1.606 -.122 1.728 2225 ---- ---- ---- ---- 1.682 -.127 1.809 2250 ---- ---- ---- ---- 1.761 -.131 1.892 2275 ---- ---- ---- ---- 1.843 -.136 1.979 2300 ---- ---- ---- ---- 1.927 -.141 2.068 2325 ---- ---- ---- ---- 2.015 -.146 2.161 2350 ---- ---- ---- ---- 2.106 -.151 2.257 2375 ---- ---- ---- ---- 2.201 -.155 2.356 2400 ---- ---- ---- ---- 2.298 -.160 2.458 2425 ---- ---- ---- ---- 2.399 -.165 2.564 2450 ---- ---- ---- ---- 2.504 -.170 2.674 2475 ---- ---- ---- ---- 2.612 -.175 2.787 2500 ---- ---- ---- ---- 2.723 -.180 2.903 2525 ---- ---- ---- ---- 2.838 -.185 3.023 2550 ---- ---- ---- ---- 2.957 -.190 3.147 2575 ---- ---- ---- ---- 3.080 -.195 3.275 2600 ---- ---- ---- ---- 3.206 -.200 3.406 2625 ---- ---- ---- ---- 3.336 -.205 3.541 2650 ---- ---- ---- ---- 3.470 -.210 3.680 2675 ---- ---- ---- ---- 3.608 -.215 3.823 2700 ---- ---- ---- ---- 3.749 -.220 3.969 2725 ---- ---- ---- ---- 3.895 -.225 4.120 2750 ---- ---- ---- ---- 4.045 -.229 4.274 2775 ---- ---- ---- ---- 4.198 -.234 4.432 2800 ---- ---- ---- ---- 4.355 -.238 4.593 2825 ---- ---- ---- ---- 4.515 -.243 4.758 2850 ---- ---- ---- ---- 4.679 -.248 4.927 2875 ---- ---- ---- ---- 4.846 -.252 5.098 2900 ---- ---- ---- ---- 5.016 -.256 5.272 2925 ---- ---- ---- ---- 5.189 -.260 5.449 2950 ---- ---- ---- ---- 5.365 -.264 5.629 2975 ---- ---- ---- ---- 5.543 -.268 5.811 3000 ---- ---- ---- ---- 5.723 -.273 5.996 3025 ---- ---- ---- ---- 5.906 -.276 6.182 3050 ---- ---- ---- ---- 6.090 -.280 6.370 3075 ---- ---- ---- ---- 6.277 -.284 6.561 3100 ---- ---- ---- ---- 6.465 -.287 6.752 3125 ---- ---- ---- ---- 6.655 -.291 6.946 3150 ---- ---- ---- ---- 6.846 -.294 7.140 3175 ---- ---- ---- ---- 7.038 -.298 7.336 3200 ---- ---- ---- ---- 7.231 -.302 7.533 3225 ---- ---- ---- ---- 7.425 -.305 7.730 3250 ---- ---- ---- ---- 7.620 -.308 7.928 3275 ---- ---- ---- ---- 7.816 -.311 8.127 3300 ---- ---- ---- ---- 8.012 -.314 8.326 3325 ---- ---- ---- ---- 8.208 -.317 8.525 3350 ---- ---- ---- ---- 8.405 -.320 8.725 3375 ---- ---- ---- ---- 8.602 -.324 8.926 3400 ---- ---- ---- ---- 8.800 -.327 9.127 3425 ---- ---- ---- ---- 8.998 -.330 9.328 3450 ---- ---- ---- ---- 9.197 -.333 9.530 3475 ---- ---- ---- ---- 9.396 -.336 9.732 3500 ---- ---- ---- ---- 9.597 -.338 9.935 3525 ---- ---- ---- ---- 9.797 -.342 10.139 3550 ---- ---- ---- ---- 9.998 -.345 10.343 3575 ---- ---- ---- ---- 10.200 -.347 10.547 3600 ---- ---- ---- ---- 10.403 -.350 10.753 3625 ---- ---- ---- ---- 10.606 -.353 10.959 3650 ---- ---- ---- ---- 10.811 -.355 11.166 3675 ---- ---- ---- ---- 11.016 -.358 11.374 3700 ---- ---- ---- ---- 11.221 -.361 11.582 3725 ---- ---- ---- ---- 11.428 -.363 11.791 3750 ---- ---- ---- ---- 11.635 -.366 12.001 3775 ---- ---- ---- ---- 11.843 -.369 12.212 3800 ---- ---- ---- ---- 12.053 -.371 12.424 3825 ---- ---- ---- ---- 12.263 -.373 12.636 3850 ---- ---- ---- ---- 12.473 -.376 12.849 3875 ---- ---- ---- ---- 12.685 -.378 13.063 3900 ---- ---- ---- ---- 12.897 -.381 13.278 3925 ---- ---- ---- ---- 13.110 -.383 13.493 3950 ---- ---- ---- ---- 13.324 -.386 13.710 3975 ---- ---- ---- ---- 13.539 -.388 13.927 4000 ---- ---- ---- ---- 13.754 -.390 14.144 4025 ---- ---- ---- ---- 13.970 -.392 14.362 4050 ---- ---- ---- ---- 14.187 -.394 14.581 4075 ---- ---- ---- ---- 14.404 -.397 14.801 4100 ---- ---- ---- ---- 14.623 -.398 15.021 5000 ---- ---- ---- ---- 22.808 -.458 23.266 6000 ---- ---- ---- ---- 32.371 -.502 32.873 725 ---- ---- ---- ---- .011 -.001 .012 750 ---- ---- ---- ---- .013 -.002 .015 775 ---- ---- ---- ---- .016 -.001 .017 800 ---- ---- ---- ---- .018 -.003 .021 825 ---- ---- ---- ---- .021 -.003 .024 850 ---- ---- ---- ---- .025 -.003 .028 875 ---- ---- ---- ---- .029 -.003 .032 900 ---- ---- ---- ---- .033 -.004 .037 925 ---- ---- ---- ---- .038 -.004 .042 950 ---- ---- ---- ---- .043 -.005 .048 975 ---- ---- ---- ---- .049 -.006 .055 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .136 -.012 .148 1025 ---- ---- ---- ---- .150 -.012 .162 1050 ---- ---- ---- ---- .164 -.013 .177 1075 ---- ---- ---- ---- .179 -.015 .194 1100 ---- ---- ---- ---- .195 -.016 .211 1125 ---- ---- ---- ---- .212 -.017 .229 1150 ---- ---- ---- ---- .230 -.018 .248 1175 ---- ---- ---- ---- .249 -.019 .268 1200 ---- ---- ---- ---- .269 -.021 .290 1225 ---- ---- ---- ---- .289 -.023 .312 1250 ---- ---- ---- ---- .311 -.024 .335 1275 ---- ---- ---- ---- .334 -.025 .359 1300 ---- ---- ---- ---- .358 -.027 .385 1325 ---- ---- ---- ---- .382 -.029 .411 1350 ---- ---- ---- ---- .408 -.031 .439 1375 ---- ---- ---- ---- .435 -.032 .467 1400 ---- ---- ---- ---- .463 -.034 .497 1425 ---- ---- ---- ---- .492 -.036 .528 1450 ---- ---- ---- ---- .522 -.038 .560 1475 ---- ---- ---- ---- .554 -.040 .594 1500 ---- ---- ---- ---- .586 -.042 .628 1525 ---- ---- ---- ---- .620 -.044 .664 1550 ---- ---- ---- ---- .655 -.046 .701 1575 ---- ---- ---- ---- .691 -.048 .739 1600 ---- ---- ---- ---- .728 -.051 .779 1625 ---- ---- ---- ---- .766 -.054 .820 1650 ---- ---- ---- ---- .806 -.056 .862 1675 ---- ---- ---- ---- .847 -.058 .905 1700 ---- ---- ---- ---- .889 -.061 .950 1725 ---- ---- ---- ---- .933 -.064 .997 1750 ---- ---- ---- ---- .978 -.066 1.044 1775 ---- ---- ---- ---- 1.025 -.069 1.094 1800 ---- ---- ---- ---- 1.073 -.072 1.145 1825 ---- ---- ---- ---- 1.123 -.074 1.197 1850 ---- ---- ---- ---- 1.174 -.078 1.252 1875 ---- ---- ---- ---- 1.227 -.081 1.308 1900 ---- ---- ---- ---- 1.282 -.084 1.366 1925 ---- ---- ---- ---- 1.338 -.087 1.425 1950 ---- ---- ---- ---- 1.397 -.090 1.487 1975 ---- ---- ---- ---- 1.457 -.094 1.551 2000 ---- ---- ---- ---- 1.519 -.097 1.616 2025 ---- ---- ---- ---- 1.584 -.100 1.684 2050 ---- ---- ---- ---- 1.650 -.104 1.754 2075 ---- ---- ---- ---- 1.719 -.107 1.826 2100 ---- ---- ---- ---- 1.789 -.111 1.900 2125 ---- ---- ---- ---- 1.863 -.114 1.977 2150 ---- ---- ---- ---- 1.938 -.119 2.057 2175 ---- ---- ---- ---- 2.016 -.122 2.138 2200 ---- ---- ---- ---- 2.097 -.126 2.223 2225 ---- ---- ---- ---- 2.180 -.130 2.310 2250 ---- ---- ---- ---- 2.266 -.133 2.399 2275 ---- ---- ---- ---- 2.354 -.138 2.492 2300 ---- ---- ---- ---- 2.446 -.142 2.588 2325 ---- ---- ---- ---- 2.540 -.146 2.686 2350 ---- ---- ---- ---- 2.637 -.150 2.787 2375 ---- ---- ---- ---- 2.738 -.154 2.892 2400 ---- ---- ---- ---- 2.841 -.159 3.000 2425 ---- ---- ---- ---- 2.948 -.162 3.110 2450 ---- ---- ---- ---- 3.058 -.167 3.225 2475 ---- ---- ---- ---- 3.171 -.171 3.342 2500 ---- ---- ---- ---- 3.288 -.175 3.463 2525 ---- ---- ---- ---- 3.408 -.179 3.587 2550 ---- ---- ---- ---- 3.532 -.183 3.715 2575 ---- ---- ---- ---- 3.659 -.188 3.847 2600 ---- ---- ---- ---- 3.790 -.192 3.982 2625 ---- ---- ---- ---- 3.924 -.197 4.121 2650 ---- ---- ---- ---- 4.063 -.200 4.263 2675 ---- ---- ---- ---- 4.205 -.204 4.409 2700 ---- ---- ---- ---- 4.350 -.209 4.559 2725 ---- ---- ---- ---- 4.500 -.213 4.713 2750 ---- ---- ---- ---- 4.654 -.216 4.870 2775 ---- ---- ---- ---- 4.811 -.220 5.031 2800 ---- ---- ---- ---- 4.972 -.224 5.196 2825 ---- ---- ---- ---- 5.136 -.227 5.363 2850 ---- ---- ---- ---- 5.303 -.232 5.535 2875 ---- ---- ---- ---- 5.474 -.235 5.709 2900 ---- ---- ---- ---- 5.647 -.239 5.886 2925 ---- ---- ---- ---- 5.823 -.242 6.065 2950 ---- ---- ---- ---- 6.002 -.245 6.247 2975 ---- ---- ---- ---- 6.183 -.249 6.432 3000 ---- ---- ---- ---- 6.366 -.252 6.618 3025 ---- ---- ---- ---- 6.552 -.255 6.807 3050 ---- ---- ---- ---- 6.739 -.258 6.997 3075 ---- ---- ---- ---- 6.928 -.261 7.189 3100 ---- ---- ---- ---- 7.118 -.265 7.383 3125 ---- ---- ---- ---- 7.310 -.267 7.577 3150 ---- ---- ---- ---- 7.503 -.270 7.773 3175 ---- ---- ---- ---- 7.697 -.273 7.970 3200 ---- ---- ---- ---- 7.892 -.276 8.168 3225 ---- ---- ---- ---- 8.087 -.279 8.366 3250 ---- ---- ---- ---- 8.283 -.281 8.564 3275 ---- ---- ---- ---- 8.479 -.284 8.763 3300 ---- ---- ---- ---- 8.676 -.286 8.962 3325 ---- ---- ---- ---- 8.872 -.289 9.161 3350 ---- ---- ---- ---- 9.069 -.292 9.361 3375 ---- ---- ---- ---- 9.266 -.294 9.560 3400 ---- ---- ---- ---- 9.463 -.297 9.760 3425 ---- ---- ---- ---- 9.661 -.299 9.960 3450 ---- ---- ---- ---- 9.858 -.302 10.160 3475 ---- ---- ---- ---- 10.057 -.304 10.361 3500 ---- ---- ---- ---- 10.255 -.307 10.562 3525 ---- ---- ---- ---- 10.454 -.310 10.764 3550 ---- ---- ---- ---- 10.654 -.311 10.965 3575 ---- ---- ---- ---- 10.854 -.314 11.168 3600 ---- ---- ---- ---- 11.054 -.317 11.371 3625 ---- ---- ---- ---- 11.255 -.319 11.574 3650 ---- ---- ---- ---- 11.457 -.321 11.778 3675 ---- ---- ---- ---- 11.659 -.324 11.983 3700 ---- ---- ---- ---- 11.862 -.327 12.189 3725 ---- ---- ---- ---- 12.066 -.329 12.395 3750 ---- ---- ---- ---- 12.271 -.331 12.602 3775 ---- ---- ---- ---- 12.476 -.333 12.809 3800 ---- ---- ---- ---- 12.682 -.336 13.018 3825 ---- ---- ---- ---- 12.889 -.338 13.227 3850 ---- ---- ---- ---- 13.097 -.340 13.437 3875 ---- ---- ---- ---- 13.306 -.341 13.647 3900 ---- ---- ---- ---- 13.515 -.344 13.859 3925 ---- ---- ---- ---- 13.725 -.346 14.071 3950 ---- ---- ---- ---- 13.936 -.347 14.283 3975 ---- ---- ---- ---- 14.147 -.350 14.497 4000 ---- ---- ---- ---- 14.359 -.352 14.711 4025 ---- ---- ---- ---- 14.572 -.353 14.925 4050 ---- ---- ---- ---- 14.785 -.356 15.141 4075 ---- ---- ---- ---- 14.999 -.358 15.357 4100 ---- ---- ---- ---- 15.214 -.359 15.573 4125 ---- ---- ---- ---- 15.429 -.361 15.790 925 ---- ---- ---- ---- .101 -.008 .109 950 ---- ---- ---- ---- .112 -.009 .121 975 ---- ---- ---- ---- .124 -.010 .134 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .214 -.015 .229 1025 ---- ---- ---- ---- .233 -.015 .248 1050 ---- ---- ---- ---- .252 -.017 .269 1075 ---- ---- ---- ---- .272 -.019 .291 1100 ---- ---- ---- ---- .294 -.019 .313 1125 ---- ---- ---- ---- .316 -.021 .337 1150 ---- ---- ---- ---- .340 -.022 .362 1175 ---- ---- ---- ---- .364 -.024 .388 1200 ---- ---- ---- ---- .389 -.026 .415 1225 ---- ---- ---- ---- .416 -.027 .443 1250 ---- ---- ---- ---- .443 -.029 .472 1275 ---- ---- ---- ---- .472 -.030 .502 1300 ---- ---- ---- ---- .501 -.032 .533 1325 ---- ---- ---- ---- .532 -.034 .566 1350 ---- ---- ---- ---- .564 -.035 .599 1375 ---- ---- ---- ---- .597 -.037 .634 1400 ---- ---- ---- ---- .630 -.040 .670 1425 ---- ---- ---- ---- .665 -.042 .707 1450 ---- ---- ---- ---- .702 -.043 .745 1475 ---- ---- ---- ---- .739 -.045 .784 1500 ---- ---- ---- ---- .777 -.047 .824 1525 ---- ---- ---- ---- .817 -.049 .866 1550 ---- ---- ---- ---- .857 -.052 .909 1575 ---- ---- ---- ---- .899 -.054 .953 1600 ---- ---- ---- ---- .942 -.056 .998 1625 ---- ---- ---- ---- .986 -.058 1.044 1650 ---- ---- ---- ---- 1.031 -.061 1.092 1675 ---- ---- ---- ---- 1.078 -.063 1.141 1700 ---- ---- ---- ---- 1.126 -.065 1.191 1725 ---- ---- ---- ---- 1.175 -.068 1.243 1750 ---- ---- ---- ---- 1.225 -.071 1.296 1775 ---- ---- ---- ---- 1.277 -.074 1.351 1800 ---- ---- ---- ---- 1.330 -.077 1.407 1825 ---- ---- ---- ---- 1.385 -.079 1.464 1850 ---- ---- ---- ---- 1.441 -.082 1.523 1875 ---- ---- ---- ---- 1.499 -.085 1.584 1900 ---- ---- ---- ---- 1.558 -.088 1.646 1925 ---- ---- ---- ---- 1.619 -.091 1.710 1950 ---- ---- ---- ---- 1.682 -.094 1.776 1975 ---- ---- ---- ---- 1.747 -.097 1.844 2000 ---- ---- ---- ---- 1.813 -.100 1.913 2025 ---- ---- ---- ---- 1.882 -.103 1.985 2050 ---- ---- ---- ---- 1.952 -.107 2.059 2075 ---- ---- ---- ---- 2.025 -.109 2.134 2100 ---- ---- ---- ---- 2.099 -.113 2.212 2125 ---- ---- ---- ---- 2.176 -.116 2.292 2150 ---- ---- ---- ---- 2.255 -.120 2.375 2175 ---- ---- ---- ---- 2.336 -.123 2.459 2200 ---- ---- ---- ---- 2.420 -.127 2.547 2225 ---- ---- ---- ---- 2.506 -.130 2.636 2250 ---- ---- ---- ---- 2.594 -.134 2.728 2275 ---- ---- ---- ---- 2.686 -.137 2.823 2300 ---- ---- ---- ---- 2.780 -.141 2.921 2325 ---- ---- ---- ---- 2.876 -.145 3.021 2350 ---- ---- ---- ---- 2.976 -.149 3.125 2375 ---- ---- ---- ---- 3.078 -.153 3.231 2400 ---- ---- ---- ---- 3.184 -.156 3.340 2425 ---- ---- ---- ---- 3.292 -.160 3.452 2450 ---- ---- ---- ---- 3.404 -.164 3.568 2475 ---- ---- ---- ---- 3.519 -.167 3.686 2500 ---- ---- ---- ---- 3.637 -.171 3.808 2525 ---- ---- ---- ---- 3.758 -.175 3.933 2550 ---- ---- ---- ---- 3.883 -.179 4.062 2575 ---- ---- ---- ---- 4.011 -.183 4.194 2600 ---- ---- ---- ---- 4.143 -.187 4.330 2625 ---- ---- ---- ---- 4.278 -.191 4.469 2650 ---- ---- ---- ---- 4.417 -.194 4.611 2675 ---- ---- ---- ---- 4.560 -.198 4.758 2700 ---- ---- ---- ---- 4.706 -.202 4.908 2725 ---- ---- ---- ---- 4.856 -.205 5.061 2750 ---- ---- ---- ---- 5.010 -.209 5.219 2775 ---- ---- ---- ---- 5.168 -.212 5.380 2800 ---- ---- ---- ---- 5.329 -.216 5.545 2825 ---- ---- ---- ---- 5.494 -.219 5.713 2850 ---- ---- ---- ---- 5.662 -.222 5.884 2875 ---- ---- ---- ---- 5.834 -.225 6.059 2900 ---- ---- ---- ---- 6.008 -.229 6.237 2925 ---- ---- ---- ---- 6.185 -.232 6.417 2950 ---- ---- ---- ---- 6.365 -.235 6.600 2975 ---- ---- ---- ---- 6.548 -.238 6.786 3000 ---- ---- ---- ---- 6.733 -.240 6.973 3025 ---- ---- ---- ---- 6.920 -.243 7.163 3050 ---- ---- ---- ---- 7.108 -.247 7.355 3075 ---- ---- ---- ---- 7.299 -.249 7.548 3100 ---- ---- ---- ---- 7.491 -.252 7.743 3125 ---- ---- ---- ---- 7.685 -.254 7.939 3150 ---- ---- ---- ---- 7.880 -.257 8.137 3175 ---- ---- ---- ---- 8.076 -.259 8.335 3200 ---- ---- ---- ---- 8.272 -.262 8.534 3225 ---- ---- ---- ---- 8.470 -.264 8.734 3250 ---- ---- ---- ---- 8.668 -.266 8.934 3275 ---- ---- ---- ---- 8.866 -.269 9.135 3300 ---- ---- ---- ---- 9.064 -.272 9.336 3325 ---- ---- ---- ---- 9.262 -.274 9.536 3350 ---- ---- ---- ---- 9.461 -.276 9.737 3375 ---- ---- ---- ---- 9.659 -.279 9.938 3400 ---- ---- ---- ---- 9.857 -.281 10.138 3425 ---- ---- ---- ---- 10.056 -.283 10.339 3450 ---- ---- ---- ---- 10.254 -.286 10.540 3475 ---- ---- ---- ---- 10.453 -.288 10.741 3500 ---- ---- ---- ---- 10.652 -.290 10.942 3525 ---- ---- ---- ---- 10.851 -.293 11.144 3550 ---- ---- ---- ---- 11.051 -.294 11.345 3575 ---- ---- ---- ---- 11.251 -.297 11.548 3600 ---- ---- ---- ---- 11.451 -.299 11.750 3625 ---- ---- ---- ---- 11.652 -.301 11.953 3650 ---- ---- ---- ---- 11.853 -.304 12.157 3675 ---- ---- ---- ---- 12.055 -.305 12.360 3700 ---- ---- ---- ---- 12.258 -.307 12.565 3725 ---- ---- ---- ---- 12.461 -.309 12.770 3750 ---- ---- ---- ---- 12.664 -.312 12.976 3775 ---- ---- ---- ---- 12.869 -.313 13.182 3800 ---- ---- ---- ---- 13.074 -.315 13.389 3825 ---- ---- ---- ---- 13.280 -.317 13.597 3850 ---- ---- ---- ---- 13.487 -.319 13.806 3875 ---- ---- ---- ---- 13.694 -.321 14.015 3900 ---- ---- ---- ---- 13.902 -.323 14.225 3925 ---- ---- ---- ---- 14.111 -.325 14.436 3950 ---- ---- ---- ---- 14.320 -.327 14.647 3975 ---- ---- ---- ---- 14.530 -.329 14.859 4000 ---- ---- ---- ---- 14.741 -.331 15.072 4025 ---- ---- ---- ---- 14.953 -.332 15.285 4050 ---- ---- ---- ---- 15.165 -.334 15.499 4075 ---- ---- ---- ---- 15.377 -.337 15.714 4100 ---- ---- ---- ---- 15.591 -.338 15.929 4125 ---- ---- ---- ---- 15.805 -.339 16.144 925 ---- ---- ---- ---- .164 -.012 .176 950 ---- ---- ---- ---- .180 -.012 .192 975 ---- ---- ---- ---- .196 -.014 .210 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .354 -.020 .374 1050 ---- ---- ---- ---- .380 -.020 .400 1075 ---- ---- ---- ---- .406 -.022 .428 1100 ---- ---- ---- ---- .434 -.023 .457 1125 ---- ---- ---- ---- .463 -.024 .487 1150 ---- ---- ---- ---- .492 -.026 .518 1175 ---- ---- ---- ---- .523 -.027 .550 1200 ---- ---- ---- ---- .554 -.029 .583 1225 ---- ---- ---- ---- .587 -.030 .617 1250 ---- ---- ---- ---- .620 -.033 .653 1275 ---- ---- ---- ---- .655 -.034 .689 1300 ---- ---- ---- ---- .691 -.035 .726 1325 ---- ---- ---- ---- .727 -.037 .764 1350 ---- ---- ---- ---- .765 -.039 .804 1375 ---- ---- ---- ---- .804 -.040 .844 1400 ---- ---- ---- ---- .843 -.043 .886 1425 ---- ---- ---- ---- .884 -.044 .928 1450 ---- ---- ---- ---- .926 -.046 .972 1475 ---- ---- ---- ---- .968 -.048 1.016 1500 ---- ---- ---- ---- 1.012 -.050 1.062 1525 ---- ---- ---- ---- 1.057 -.052 1.109 1550 ---- ---- ---- ---- 1.103 -.054 1.157 1575 ---- ---- ---- ---- 1.150 -.056 1.206 1600 ---- ---- ---- ---- 1.197 -.059 1.256 1625 ---- ---- ---- ---- 1.246 -.061 1.307 1650 ---- ---- ---- ---- 1.296 -.063 1.359 1675 ---- ---- ---- ---- 1.347 -.065 1.412 1700 ---- ---- ---- ---- 1.399 -.067 1.466 1725 ---- ---- ---- ---- 1.452 -.069 1.521 1750 ---- ---- ---- ---- 1.506 -.072 1.578 1775 ---- ---- ---- ---- 1.562 -.074 1.636 1800 ---- ---- ---- ---- 1.618 -.077 1.695 1825 ---- ---- ---- ---- 1.676 -.079 1.755 1850 ---- ---- ---- ---- 1.735 -.081 1.816 1875 ---- ---- ---- ---- 1.795 -.084 1.879 1900 ---- ---- ---- ---- 1.857 -.086 1.943 1925 ---- ---- ---- ---- 1.920 -.089 2.009 1950 ---- ---- ---- ---- 1.984 -.092 2.076 1975 ---- ---- ---- ---- 2.050 -.095 2.145 2000 ---- ---- ---- ---- 2.118 -.097 2.215 2025 ---- ---- ---- ---- 2.187 -.100 2.287 2050 ---- ---- ---- ---- 2.258 -.103 2.361 2075 ---- ---- ---- ---- 2.331 -.105 2.436 2100 ---- ---- ---- ---- 2.405 -.108 2.513 2125 ---- ---- ---- ---- 2.481 -.112 2.593 2150 ---- ---- ---- ---- 2.559 -.115 2.674 2175 ---- ---- ---- ---- 2.640 -.117 2.757 2200 ---- ---- ---- ---- 2.722 -.120 2.842 2225 ---- ---- ---- ---- 2.806 -.124 2.930 2250 ---- ---- ---- ---- 2.893 -.126 3.019 2275 ---- ---- ---- ---- 2.982 -.129 3.111 2300 ---- ---- ---- ---- 3.073 -.133 3.206 2325 ---- ---- ---- ---- 3.167 -.135 3.302 2350 ---- ---- ---- ---- 3.263 -.139 3.402 2375 ---- ---- ---- ---- 3.362 -.142 3.504 2400 ---- ---- ---- ---- 3.463 -.146 3.609 2425 ---- ---- ---- ---- 3.567 -.149 3.716 2450 ---- ---- ---- ---- 3.674 -.152 3.826 2475 ---- ---- ---- ---- 3.784 -.156 3.940 2500 ---- ---- ---- ---- 3.897 -.159 4.056 2525 ---- ---- ---- ---- 4.013 -.162 4.175 2550 ---- ---- ---- ---- 4.132 -.165 4.297 2575 ---- ---- ---- ---- 4.254 -.169 4.423 2600 ---- ---- ---- ---- 4.380 -.172 4.552 2625 ---- ---- ---- ---- 4.509 -.175 4.684 2650 ---- ---- ---- ---- 4.641 -.179 4.820 2675 ---- ---- ---- ---- 4.777 -.182 4.959 2700 ---- ---- ---- ---- 4.916 -.185 5.101 2725 ---- ---- ---- ---- 5.059 -.188 5.247 2750 ---- ---- ---- ---- 5.206 -.191 5.397 2775 ---- ---- ---- ---- 5.356 -.194 5.550 2800 ---- ---- ---- ---- 5.510 -.197 5.707 2825 ---- ---- ---- ---- 5.668 -.200 5.868 2850 ---- ---- ---- ---- 5.829 -.204 6.033 2875 ---- ---- ---- ---- 5.995 -.206 6.201 2900 ---- ---- ---- ---- 6.164 -.209 6.373 2925 ---- ---- ---- ---- 6.336 -.212 6.548 2950 ---- ---- ---- ---- 6.512 -.214 6.726 2975 ---- ---- ---- ---- 6.690 -.218 6.908 3000 ---- ---- ---- ---- 6.871 -.221 7.092 3025 ---- ---- ---- ---- 7.055 -.223 7.278 3050 ---- ---- ---- ---- 7.242 -.225 7.467 3075 ---- ---- ---- ---- 7.431 -.227 7.658 3100 ---- ---- ---- ---- 7.621 -.231 7.852 3125 ---- ---- ---- ---- 7.814 -.233 8.047 3150 ---- ---- ---- ---- 8.008 -.235 8.243 3175 ---- ---- ---- ---- 8.204 -.237 8.441 3200 ---- ---- ---- ---- 8.401 -.239 8.640 3225 ---- ---- ---- ---- 8.599 -.242 8.841 3250 ---- ---- ---- ---- 8.798 -.244 9.042 3275 ---- ---- ---- ---- 8.998 -.246 9.244 3300 ---- ---- ---- ---- 9.198 -.248 9.446 3325 ---- ---- ---- ---- 9.399 -.250 9.649 3350 ---- ---- ---- ---- 9.600 -.251 9.851 3375 ---- ---- ---- ---- 9.800 -.254 10.054 3400 ---- ---- ---- ---- 10.000 -.256 10.256 3425 ---- ---- ---- ---- 10.200 -.258 10.458 3450 ---- ---- ---- ---- 10.400 -.260 10.660 3475 ---- ---- ---- ---- 10.600 -.262 10.862 3500 ---- ---- ---- ---- 10.800 -.263 11.063 3525 ---- ---- ---- ---- 10.999 -.266 11.265 3550 ---- ---- ---- ---- 11.199 -.267 11.466 3575 ---- ---- ---- ---- 11.398 -.270 11.668 3600 ---- ---- ---- ---- 11.598 -.272 11.870 3625 ---- ---- ---- ---- 11.798 -.273 12.071 3650 ---- ---- ---- ---- 11.998 -.275 12.273 3675 ---- ---- ---- ---- 12.199 -.277 12.476 3700 ---- ---- ---- ---- 12.399 -.279 12.678 3725 ---- ---- ---- ---- 12.600 -.281 12.881 3750 ---- ---- ---- ---- 12.802 -.283 13.085 3775 ---- ---- ---- ---- 13.004 -.284 13.288 3800 ---- ---- ---- ---- 13.206 -.287 13.493 3825 ---- ---- ---- ---- 13.410 -.288 13.698 3850 ---- ---- ---- ---- 13.613 -.290 13.903 3875 ---- ---- ---- ---- 13.818 -.292 14.110 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .449 -.022 .471 1050 ---- ---- ---- ---- .479 -.023 .502 1075 ---- ---- ---- ---- .510 -.024 .534 1100 ---- ---- ---- ---- .542 -.025 .567 1125 ---- ---- ---- ---- .574 -.027 .601 1150 ---- ---- ---- ---- .608 -.029 .637 1175 ---- ---- ---- ---- .643 -.030 .673 1200 ---- ---- ---- ---- .679 -.032 .711 1225 ---- ---- ---- ---- .716 -.033 .749 1250 ---- ---- ---- ---- .754 -.034 .788 1275 ---- ---- ---- ---- .793 -.036 .829 1300 ---- ---- ---- ---- .833 -.037 .870 1325 ---- ---- ---- ---- .873 -.040 .913 1350 ---- ---- ---- ---- .915 -.042 .957 1375 ---- ---- ---- ---- .958 -.043 1.001 1400 ---- ---- ---- ---- 1.002 -.045 1.047 1425 ---- ---- ---- ---- 1.047 -.046 1.093 1450 ---- ---- ---- ---- 1.092 -.049 1.141 1475 ---- ---- ---- ---- 1.139 -.050 1.189 1500 ---- ---- ---- ---- 1.187 -.052 1.239 1525 ---- ---- ---- ---- 1.235 -.055 1.290 1550 ---- ---- ---- ---- 1.285 -.056 1.341 1575 ---- ---- ---- ---- 1.336 -.058 1.394 1600 ---- ---- ---- ---- 1.387 -.060 1.447 1625 ---- ---- ---- ---- 1.440 -.062 1.502 1650 ---- ---- ---- ---- 1.493 -.065 1.558 1675 ---- ---- ---- ---- 1.548 -.066 1.614 1700 ---- ---- ---- ---- 1.603 -.069 1.672 1725 ---- ---- ---- ---- 1.659 -.071 1.730 1750 ---- ---- ---- ---- 1.717 -.073 1.790 1775 ---- ---- ---- ---- 1.776 -.075 1.851 1800 ---- ---- ---- ---- 1.835 -.078 1.913 1825 ---- ---- ---- ---- 1.896 -.080 1.976 1850 ---- ---- ---- ---- 1.958 -.083 2.041 1875 ---- ---- ---- ---- 2.021 -.085 2.106 1900 ---- ---- ---- ---- 2.086 -.087 2.173 1925 ---- ---- ---- ---- 2.152 -.090 2.242 1950 ---- ---- ---- ---- 2.219 -.093 2.312 1975 ---- ---- ---- ---- 2.288 -.095 2.383 2000 ---- ---- ---- ---- 2.358 -.098 2.456 2025 ---- ---- ---- ---- 2.430 -.100 2.530 2050 ---- ---- ---- ---- 2.503 -.103 2.606 2075 ---- ---- ---- ---- 2.578 -.106 2.684 2100 ---- ---- ---- ---- 2.655 -.109 2.764 2125 ---- ---- ---- ---- 2.734 -.111 2.845 2150 ---- ---- ---- ---- 2.814 -.114 2.928 2175 ---- ---- ---- ---- 2.897 -.117 3.014 2200 ---- ---- ---- ---- 2.981 -.120 3.101 2225 ---- ---- ---- ---- 3.068 -.122 3.190 2250 ---- ---- ---- ---- 3.157 -.125 3.282 2275 ---- ---- ---- ---- 3.248 -.128 3.376 2300 ---- ---- ---- ---- 3.341 -.131 3.472 2325 ---- ---- ---- ---- 3.436 -.135 3.571 2350 ---- ---- ---- ---- 3.535 -.137 3.672 2375 ---- ---- ---- ---- 3.635 -.140 3.775 2400 ---- ---- ---- ---- 3.739 -.143 3.882 2425 ---- ---- ---- ---- 3.845 -.146 3.991 2450 ---- ---- ---- ---- 3.953 -.150 4.103 2475 ---- ---- ---- ---- 4.065 -.152 4.217 2500 ---- ---- ---- ---- 4.180 -.155 4.335 2525 ---- ---- ---- ---- 4.297 -.159 4.456 2550 ---- ---- ---- ---- 4.418 -.162 4.580 2575 ---- ---- ---- ---- 4.542 -.165 4.707 2600 ---- ---- ---- ---- 4.669 -.168 4.837 2625 ---- ---- ---- ---- 4.800 -.171 4.971 2650 ---- ---- ---- ---- 4.934 -.174 5.108 2675 ---- ---- ---- ---- 5.071 -.177 5.248 2700 ---- ---- ---- ---- 5.212 -.180 5.392 2725 ---- ---- ---- ---- 5.357 -.182 5.539 2750 ---- ---- ---- ---- 5.505 -.185 5.690 2775 ---- ---- ---- ---- 5.657 -.188 5.845 2800 ---- ---- ---- ---- 5.813 -.191 6.004 2825 ---- ---- ---- ---- 5.972 -.194 6.166 2850 ---- ---- ---- ---- 6.136 -.196 6.332 2875 ---- ---- ---- ---- 6.303 -.199 6.502 2900 ---- ---- ---- ---- 6.474 -.202 6.676 2925 ---- ---- ---- ---- 6.648 -.205 6.853 2950 ---- ---- ---- ---- 6.825 -.207 7.032 2975 ---- ---- ---- ---- 7.006 -.209 7.215 3000 ---- ---- ---- ---- 7.189 -.212 7.401 3025 ---- ---- ---- ---- 7.375 -.214 7.589 3050 ---- ---- ---- ---- 7.563 -.217 7.780 3075 ---- ---- ---- ---- 7.754 -.219 7.973 3100 ---- ---- ---- ---- 7.946 -.221 8.167 3125 ---- ---- ---- ---- 8.141 -.223 8.364 3150 ---- ---- ---- ---- 8.337 -.225 8.562 3175 ---- ---- ---- ---- 8.534 -.228 8.762 3200 ---- ---- ---- ---- 8.733 -.230 8.963 3225 ---- ---- ---- ---- 8.933 -.231 9.164 3250 ---- ---- ---- ---- 9.134 -.233 9.367 3275 ---- ---- ---- ---- 9.335 -.235 9.570 3300 ---- ---- ---- ---- 9.537 -.237 9.774 3325 ---- ---- ---- ---- 9.739 -.239 9.978 3350 ---- ---- ---- ---- 9.940 -.241 10.181 3375 ---- ---- ---- ---- 10.142 -.243 10.385 3400 ---- ---- ---- ---- 10.344 -.244 10.588 3425 ---- ---- ---- ---- 10.545 -.246 10.791 3450 ---- ---- ---- ---- 10.745 -.249 10.994 3475 ---- ---- ---- ---- 10.946 -.250 11.196 3500 ---- ---- ---- ---- 11.146 -.252 11.398 3525 ---- ---- ---- ---- 11.346 -.254 11.600 3550 ---- ---- ---- ---- 11.546 -.256 11.802 3575 ---- ---- ---- ---- 11.746 -.258 12.004 3600 ---- ---- ---- ---- 11.947 -.258 12.205 3625 ---- ---- ---- ---- 12.147 -.260 12.407 3650 ---- ---- ---- ---- 12.347 -.262 12.609 3675 ---- ---- ---- ---- 12.548 -.264 12.812 3700 ---- ---- ---- ---- 12.748 -.266 13.014 3725 ---- ---- ---- ---- 12.950 -.267 13.217 3750 ---- ---- ---- ---- 13.151 -.269 13.420 3775 ---- ---- ---- ---- 13.353 -.271 13.624 3800 ---- ---- ---- ---- 13.555 -.273 13.828 3825 ---- ---- ---- ---- 13.758 -.275 14.033 3850 ---- ---- ---- ---- 13.962 -.276 14.238 3875 ---- ---- ---- ---- 14.166 -.278 14.444 3900 ---- ---- ---- ---- 14.372 -.279 14.651 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .595 -.024 .619 1050 ---- ---- ---- ---- .631 -.026 .657 1075 ---- ---- ---- ---- .667 -.028 .695 1100 ---- ---- ---- ---- .705 -.029 .734 1125 ---- ---- ---- ---- .744 -.030 .774 1150 ---- ---- ---- ---- .784 -.032 .816 1175 ---- ---- ---- ---- .825 -.033 .858 1200 ---- ---- ---- ---- .866 -.035 .901 1225 ---- ---- ---- ---- .909 -.036 .945 1250 ---- ---- ---- ---- .953 -.038 .991 1275 ---- ---- ---- ---- .997 -.040 1.037 1300 ---- ---- ---- ---- 1.043 -.041 1.084 1325 ---- ---- ---- ---- 1.089 -.043 1.132 1350 ---- ---- ---- ---- 1.137 -.044 1.181 1375 ---- ---- ---- ---- 1.185 -.046 1.231 1400 ---- ---- ---- ---- 1.235 -.047 1.282 1425 ---- ---- ---- ---- 1.285 -.049 1.334 1450 ---- ---- ---- ---- 1.336 -.051 1.387 1475 ---- ---- ---- ---- 1.388 -.053 1.441 1500 ---- ---- ---- ---- 1.441 -.055 1.496 1525 ---- ---- ---- ---- 1.495 -.056 1.551 1550 ---- ---- ---- ---- 1.549 -.059 1.608 1575 ---- ---- ---- ---- 1.605 -.060 1.665 1600 ---- ---- ---- ---- 1.661 -.063 1.724 1625 ---- ---- ---- ---- 1.719 -.064 1.783 1650 ---- ---- ---- ---- 1.777 -.066 1.843 1675 ---- ---- ---- ---- 1.836 -.069 1.905 1700 ---- ---- ---- ---- 1.896 -.071 1.967 1725 ---- ---- ---- ---- 1.957 -.073 2.030 1750 ---- ---- ---- ---- 2.018 -.075 2.093 1775 ---- ---- ---- ---- 2.081 -.077 2.158 1800 ---- ---- ---- ---- 2.145 -.079 2.224 1825 ---- ---- ---- ---- 2.210 -.081 2.291 1850 ---- ---- ---- ---- 2.275 -.084 2.359 1875 ---- ---- ---- ---- 2.342 -.086 2.428 1900 ---- ---- ---- ---- 2.411 -.088 2.499 1925 ---- ---- ---- ---- 2.480 -.091 2.571 1950 ---- ---- ---- ---- 2.550 -.094 2.644 1975 ---- ---- ---- ---- 2.622 -.096 2.718 2000 ---- ---- ---- ---- 2.696 -.098 2.794 2025 ---- ---- ---- ---- 2.770 -.101 2.871 2050 ---- ---- ---- ---- 2.847 -.102 2.949 2075 ---- ---- ---- ---- 2.924 -.106 3.030 2100 ---- ---- ---- ---- 3.004 -.107 3.111 2125 ---- ---- ---- ---- 3.085 -.110 3.195 2150 ---- ---- ---- ---- 3.168 -.112 3.280 2175 ---- ---- ---- ---- 3.252 -.116 3.368 2200 ---- ---- ---- ---- 3.339 -.118 3.457 2225 ---- ---- ---- ---- 3.427 -.121 3.548 2250 ---- ---- ---- ---- 3.518 -.123 3.641 2275 ---- ---- ---- ---- 3.610 -.126 3.736 2300 ---- ---- ---- ---- 3.705 -.129 3.834 2325 ---- ---- ---- ---- 3.802 -.132 3.934 2350 ---- ---- ---- ---- 3.902 -.134 4.036 2375 ---- ---- ---- ---- 4.003 -.138 4.141 2400 ---- ---- ---- ---- 4.108 -.140 4.248 2425 ---- ---- ---- ---- 4.215 -.142 4.357 2450 ---- ---- ---- ---- 4.324 -.146 4.470 2475 ---- ---- ---- ---- 4.437 -.148 4.585 2500 ---- ---- ---- ---- 4.552 -.151 4.703 2525 ---- ---- ---- ---- 4.670 -.154 4.824 2550 ---- ---- ---- ---- 4.792 -.156 4.948 2575 ---- ---- ---- ---- 4.916 -.159 5.075 2600 ---- ---- ---- ---- 5.043 -.163 5.206 2625 ---- ---- ---- ---- 5.174 -.165 5.339 2650 ---- ---- ---- ---- 5.308 -.168 5.476 2675 ---- ---- ---- ---- 5.446 -.170 5.616 2700 ---- ---- ---- ---- 5.586 -.174 5.760 2725 ---- ---- ---- ---- 5.731 -.176 5.907 2750 ---- ---- ---- ---- 5.879 -.179 6.058 2775 ---- ---- ---- ---- 6.031 -.181 6.212 2800 ---- ---- ---- ---- 6.186 -.184 6.370 2825 ---- ---- ---- ---- 6.346 -.186 6.532 2850 ---- ---- ---- ---- 6.509 -.189 6.698 2875 ---- ---- ---- ---- 6.676 -.192 6.868 2900 ---- ---- ---- ---- 6.847 -.194 7.041 2925 ---- ---- ---- ---- 7.022 -.196 7.218 2950 ---- ---- ---- ---- 7.200 -.198 7.398 2975 ---- ---- ---- ---- 7.381 -.200 7.581 3000 ---- ---- ---- ---- 7.565 -.203 7.768 3025 ---- ---- ---- ---- 7.752 -.205 7.957 3050 ---- ---- ---- ---- 7.942 -.207 8.149 3075 ---- ---- ---- ---- 8.134 -.209 8.343 3100 ---- ---- ---- ---- 8.328 -.211 8.539 3125 ---- ---- ---- ---- 8.525 -.212 8.737 3150 ---- ---- ---- ---- 8.723 -.214 8.937 3175 ---- ---- ---- ---- 8.922 -.217 9.139 3200 ---- ---- ---- ---- 9.123 -.219 9.342 3225 ---- ---- ---- ---- 9.326 -.220 9.546 3250 ---- ---- ---- ---- 9.529 -.222 9.751 3275 ---- ---- ---- ---- 9.733 -.223 9.956 3300 ---- ---- ---- ---- 9.937 -.226 10.163 3325 ---- ---- ---- ---- 10.142 -.227 10.369 3350 ---- ---- ---- ---- 10.347 -.228 10.575 3375 ---- ---- ---- ---- 10.552 -.230 10.782 3400 ---- ---- ---- ---- 10.756 -.232 10.988 3425 ---- ---- ---- ---- 10.960 -.233 11.193 3450 ---- ---- ---- ---- 11.163 -.235 11.398 3475 ---- ---- ---- ---- 11.366 -.237 11.603 3500 ---- ---- ---- ---- 11.569 -.238 11.807 3525 ---- ---- ---- ---- 11.771 -.240 12.011 3550 ---- ---- ---- ---- 11.973 -.241 12.214 3575 ---- ---- ---- ---- 12.175 -.243 12.418 3600 ---- ---- ---- ---- 12.377 -.244 12.621 3625 ---- ---- ---- ---- 12.578 -.246 12.824 3650 ---- ---- ---- ---- 12.780 -.247 13.027 3675 ---- ---- ---- ---- 12.982 -.249 13.231 3700 ---- ---- ---- ---- 13.183 -.251 13.434 3725 ---- ---- ---- ---- 13.385 -.252 13.637 3750 ---- ---- ---- ---- 13.587 -.254 13.841 3775 ---- ---- ---- ---- 13.790 -.255 14.045 3800 ---- ---- ---- ---- 13.993 -.256 14.249 3825 ---- ---- ---- ---- 14.196 -.258 14.454 3850 ---- ---- ---- ---- 14.400 -.260 14.660 3875 ---- ---- ---- ---- 14.604 -.262 14.866 3900 ---- ---- ---- ---- 14.810 -.262 15.072 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.180 -.042 1.222 1325 ---- ---- ---- ---- 1.230 -.044 1.274 1350 ---- ---- ---- ---- 1.280 -.046 1.326 1375 ---- ---- ---- ---- 1.332 -.047 1.379 1400 ---- ---- ---- ---- 1.384 -.049 1.433 1425 ---- ---- ---- ---- 1.438 -.050 1.488 1450 ---- ---- ---- ---- 1.492 -.052 1.544 1475 ---- ---- ---- ---- 1.547 -.054 1.601 1500 ---- ---- ---- ---- 1.602 -.057 1.659 1525 ---- ---- ---- ---- 1.659 -.058 1.717 1550 ---- ---- ---- ---- 1.717 -.059 1.776 1575 ---- ---- ---- ---- 1.775 -.061 1.836 1600 ---- ---- ---- ---- 1.834 -.063 1.897 1625 ---- ---- ---- ---- 1.894 -.065 1.959 1650 ---- ---- ---- ---- 1.955 -.067 2.022 1675 ---- ---- ---- ---- 2.016 -.070 2.086 1700 ---- ---- ---- ---- 2.079 -.071 2.150 1725 ---- ---- ---- ---- 2.142 -.073 2.215 1750 ---- ---- ---- ---- 2.206 -.075 2.281 1775 ---- ---- ---- ---- 2.271 -.077 2.348 1800 ---- ---- ---- ---- 2.337 -.079 2.416 1825 ---- ---- ---- ---- 2.404 -.081 2.485 1850 ---- ---- ---- ---- 2.471 -.084 2.555 1875 ---- ---- ---- ---- 2.540 -.086 2.626 1900 ---- ---- ---- ---- 2.611 -.088 2.699 1925 ---- ---- ---- ---- 2.682 -.090 2.772 1950 ---- ---- ---- ---- 2.754 -.093 2.847 1975 ---- ---- ---- ---- 2.828 -.095 2.923 2000 ---- ---- ---- ---- 2.903 -.097 3.000 2025 ---- ---- ---- ---- 2.979 -.100 3.079 2050 ---- ---- ---- ---- 3.057 -.102 3.159 2075 ---- ---- ---- ---- 3.137 -.104 3.241 2100 ---- ---- ---- ---- 3.217 -.107 3.324 2125 ---- ---- ---- ---- 3.300 -.109 3.409 2150 ---- ---- ---- ---- 3.384 -.112 3.496 2175 ---- ---- ---- ---- 3.470 -.115 3.585 2200 ---- ---- ---- ---- 3.558 -.117 3.675 2225 ---- ---- ---- ---- 3.648 -.119 3.767 2250 ---- ---- ---- ---- 3.740 -.122 3.862 2275 ---- ---- ---- ---- 3.834 -.124 3.958 2300 ---- ---- ---- ---- 3.930 -.127 4.057 2325 ---- ---- ---- ---- 4.028 -.130 4.158 2350 ---- ---- ---- ---- 4.129 -.132 4.261 2375 ---- ---- ---- ---- 4.232 -.135 4.367 2400 ---- ---- ---- ---- 4.337 -.138 4.475 2425 ---- ---- ---- ---- 4.445 -.140 4.585 2450 ---- ---- ---- ---- 4.556 -.143 4.699 2475 ---- ---- ---- ---- 4.670 -.145 4.815 2500 ---- ---- ---- ---- 4.786 -.148 4.934 2525 ---- ---- ---- ---- 4.905 -.151 5.056 2550 ---- ---- ---- ---- 5.028 -.153 5.181 2575 ---- ---- ---- ---- 5.153 -.156 5.309 2600 ---- ---- ---- ---- 5.282 -.158 5.440 2625 ---- ---- ---- ---- 5.413 -.162 5.575 2650 ---- ---- ---- ---- 5.549 -.163 5.712 2675 ---- ---- ---- ---- 5.687 -.166 5.853 2700 ---- ---- ---- ---- 5.829 -.169 5.998 2725 ---- ---- ---- ---- 5.975 -.171 6.146 2750 ---- ---- ---- ---- 6.124 -.174 6.298 2775 ---- ---- ---- ---- 6.277 -.176 6.453 2800 ---- ---- ---- ---- 6.434 -.178 6.612 2825 ---- ---- ---- ---- 6.594 -.181 6.775 2850 ---- ---- ---- ---- 6.759 -.183 6.942 2875 ---- ---- ---- ---- 6.927 -.186 7.113 2900 ---- ---- ---- ---- 7.100 -.188 7.288 2925 ---- ---- ---- ---- 7.276 -.190 7.466 2950 ---- ---- ---- ---- 7.455 -.192 7.647 2975 ---- ---- ---- ---- 7.638 -.194 7.832 3000 ---- ---- ---- ---- 7.823 -.197 8.020 3025 ---- ---- ---- ---- 8.012 -.198 8.210 3050 ---- ---- ---- ---- 8.203 -.200 8.403 3075 ---- ---- ---- ---- 8.397 -.202 8.599 3100 ---- ---- ---- ---- 8.592 -.204 8.796 3125 ---- ---- ---- ---- 8.790 -.206 8.996 3150 ---- ---- ---- ---- 8.990 -.207 9.197 3175 ---- ---- ---- ---- 9.191 -.209 9.400 3200 ---- ---- ---- ---- 9.394 -.210 9.604 3225 ---- ---- ---- ---- 9.597 -.213 9.810 3250 ---- ---- ---- ---- 9.802 -.214 10.016 3275 ---- ---- ---- ---- 10.007 -.216 10.223 3300 ---- ---- ---- ---- 10.213 -.217 10.430 3325 ---- ---- ---- ---- 10.419 -.219 10.638 3350 ---- ---- ---- ---- 10.625 -.220 10.845 3375 ---- ---- ---- ---- 10.831 -.222 11.053 3400 ---- ---- ---- ---- 11.036 -.224 11.260 3425 ---- ---- ---- ---- 11.241 -.225 11.466 3450 ---- ---- ---- ---- 11.446 -.226 11.672 3475 ---- ---- ---- ---- 11.649 -.228 11.877 3500 ---- ---- ---- ---- 11.853 -.229 12.082 3525 ---- ---- ---- ---- 12.056 -.230 12.286 3550 ---- ---- ---- ---- 12.258 -.232 12.490 3575 ---- ---- ---- ---- 12.461 -.233 12.694 3600 ---- ---- ---- ---- 12.663 -.235 12.898 3625 ---- ---- ---- ---- 12.865 -.236 13.101 3650 ---- ---- ---- ---- 13.067 -.238 13.305 3675 ---- ---- ---- ---- 13.269 -.239 13.508 3700 ---- ---- ---- ---- 13.471 -.240 13.711 3725 ---- ---- ---- ---- 13.673 -.242 13.915 3750 ---- ---- ---- ---- 13.875 -.244 14.119 3775 ---- ---- ---- ---- 14.078 -.245 14.323 3800 ---- ---- ---- ---- 14.281 -.246 14.527 3825 ---- ---- ---- ---- 14.484 -.248 14.732 3850 ---- ---- ---- ---- 14.688 -.250 14.938 3875 ---- ---- ---- ---- 14.893 -.251 15.144 3900 ---- ---- ---- ---- 15.098 -.252 15.350 3925 ---- ---- ---- ---- 15.304 -.253 15.557 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4591 2129 43709 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- 6.240B ---- 5.716B 6.228 +.547 5.681 2025 ---- 5.990B ---- ---- 5.978 +.547 5.431 2050 ---- 5.740B ---- ---- 5.728 +.547 5.181 2075 ---- 5.490B ---- ---- 5.478 +.547 4.931 2100 ---- 5.240B ---- ---- 5.228 +.547 4.681 2125 ---- 4.990B ---- ---- 4.978 +.547 4.431 2150 ---- 4.740B ---- 4.227B 4.728 +.547 4.181 2175 ---- 4.490B ---- 3.978B 4.478 +.547 3.931 2200 ---- 4.240B ---- 3.721B 4.228 +.546 3.682 2225 ---- 3.990B ---- 3.471B 3.978 +.546 3.432 2250 ---- 3.740B ---- 3.221B 3.728 +.546 3.182 2275 ---- 3.490B ---- ---- 3.478 +.546 2.932 2300 ---- 3.240B ---- ---- 3.228 +.546 2.682 2325 ---- 2.990B ---- ---- 2.978 +.545 2.433 2350 ---- 2.740B ---- 2.231B 2.728 +.543 2.185 2375 ---- 2.490B ---- ---- 2.478 +.539 1.939 2400 ---- 2.241B ---- 1.725B 2.228 +.532 1.696 3 2405 ---- 2.191B ---- ---- 2.178 +.530 1.648 2410 ---- 2.141B ---- ---- 2.128 +.528 1.600 2415 ---- 2.092B ---- 1.573B 2.078 +.526 1.552 2420 ---- 2.042B ---- ---- 2.028 +.524 1.504 2425 ---- 1.992B ---- ---- 1.978 +.522 1.456 1 2430 ---- 1.942B ---- ---- 1.929 +.520 1.409 2435 ---- 1.893B ---- ---- 1.879 +.517 1.362 2440 ---- 1.843B ---- 1.331B 1.829 +.514 1.315 2445 ---- 1.793B ---- 1.282B 1.780 +.511 1.269 1 2450 ---- 1.744B ---- 1.345B 1.730 +.508 1.222 2 2455 ---- 1.694B ---- 1.184B 1.680 +.503 1.177 2 2460 ---- 1.645B ---- 1.135B 1.631 +.500 1.131 2465 ---- 1.595B ---- ---- 1.582 +.495 1.087 2470 ---- 1.546B ---- ---- 1.532 +.490 1.042 1 2475 ---- 1.497B ---- 1.372B 1.483 +.484 .999 1 3 2480 ---- 1.448B ---- ---- 1.434 +.478 .956 10 2485 ---- 1.399B ---- ---- 1.385 +.472 .913 10 2490 ---- 1.350B ---- ---- 1.337 +.465 .872 24 2495 ---- 1.302B ---- ---- 1.288 +.457 .831 10 2500 ---- 1.253B .779A 1.245B 1.240 +.450 .790 1 2505 ---- 1.205B ---- .772B 1.192 +.441 .751 2510 ---- 1.157B ---- .725B 1.144 +.432 .712 2515 ---- 1.109B ---- .680B 1.097 +.423 .674 1 2520 ---- 1.062B ---- ---- 1.050 +.412 .638 4 2525 ---- 1.099B .575A 1.099B 1.003 +.400 .603 39 2530 ---- .968B .554A .880B .957 +.388 .569 12 2535 ---- .921B .518A .836B .911 +.375 .536 32 2540 ---- .875B .472A .790B .866 +.361 1 .505 6 2545 ---- .830B .440A .804B .822 +.347 .475 17 2550 .605 .876B .407A .524A .778 +.332 6 .446 4 22 2555 .457 .759B .377A .411A .735 +.317 1 .418 13 2560 .421 .719B .349A .710B .693 +.301 2 .392 4 2565 ---- .673B .324A .667B .653 +.286 .367 13 2570 .415 .629B .297A .297A .613 +.271 2 .342 1 50 2575 ---- .656B .275A .656B .574 +.255 .319 8 400 2580 .298 .604B .250A .250A .537 +.240 8 .297 214 2585 .404 .563B .230A .560B .500 +.224 5 .276 15 42 2590 ---- .523B .211A .520B .465 +.209 1 .256 5 28 2595 .336 .485B .192A .484B .431 +.195 3 .236 1 14 2600 .294 .455B .173 .455B .398 +.180 52 .218 49 65 2605 .287 .414B .160A .277A .367 +.165 6 .202 1 9 2610 .223 .383B .145A .304A .338 +.152 20 .186 1 3 2615 .291 .353B .130A .279A .310 +.139 5 .171 1 23 2620 .220 .325B .119A .255A .285 +.127 4 .158 2 2625 .200 .298B .108A .261A .261 +.116 20 .145 5 13 2630 ---- .273B .098A .273B .238 +.105 .133 1 19 2635 ---- .249B .090A .249B .217 +.094 .123 2 11 2640 .108 .226B .082A .226B .197 +.084 2 .113 7 2645 ---- .205B .074A .205B .179 +.075 1 .104 3 4 2650 .133 .187B .065 .171 .162 +.066 121 .096 104 123 2655 .152 .169B .062A .152 .147 +.059 3 .088 10 10 2660 .057 .153B .056A .136 .132 +.051 19 .081 6 6 2665 .124 .137B .050A .124 .119 +.044 1 .075 2 7 2670 .113 .124B .046A .109A .108 +.039 5 .069 22 2675 .035 .111B .035 .099 .097 +.033 3 .064 60 24 2680 .045 .100B .038A .078A .087 +.028 3 .059 17 2685 .039 .090B .035A .090B .078 +.024 1 .054 2690 ---- .082B .032A .082B .071 +.021 .050 2695 ---- .073B .029A .073B .063 +.017 .046 2700 .062 .071 .026A .054 .057 +.015 8 .042 5 39 2705 ---- .059B .024A .059B .051 +.012 .039 2710 ---- .053B .022A .053B .046 +.010 .036 5 11 2715 ---- .048B .020A .048B .042 +.009 .033 1 2725 .040 .040 .017A .030A .034 +.006 4 .028 5 2750 ---- .021B .012A .012A .021 +.002 .019 9 2775 .010 .015 .009A .011 .013 +.001 6 .012 6 2800 ---- ---- .005A .005A .009 +.001 .008 44 2825 .008 .008 .004A .008 .006 +.001 1 .005 5 6 2850 ---- ---- ---- ---- .004 UNCH .004 1 2875 ---- ---- ---- ---- .003 +.001 .002 3 2900 ---- ---- ---- ---- .003 +.001 .002 20 2925 ---- ---- ---- ---- .002 +.001 .001 1 2950 ---- ---- ---- ---- .002 +.001 .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .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 314 295 1499 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 10 10 2225 ---- ---- ---- ---- .001 UNCH .001 1 2250 ---- ---- ---- ---- .001 UNCH .001 1 11 2275 ---- ---- ---- ---- .001 UNCH .001 1 2300 ---- ---- ---- ---- .001 UNCH .001 48 2325 .002 .002 .001A .001A .001 -.001 1 .002 7 2350 ---- ---- .001A .001A .001 -.004 .005 19 2375 ---- ---- .001A .001A .001 -.007 .008 3 3 2400 .007 .007 .001A .001A .001 -.014 4 .015 14 2405 ---- ---- .001A .001A .001 -.016 6 .017 19 2410 ---- ---- .001A .001A .001 -.018 .019 2415 ---- ---- .002A .002A .001 -.020 .021 5 2420 ---- ---- .002A .002A .001 -.022 .023 1 14 2425 .005 .005 .001 .001 .002 -.024 6 .026 11 2430 ---- ---- .002A .002A .002 -.026 .028 2435 ---- ---- .002A .002A .002 -.029 .031 2440 ---- ---- .002A .002A .002 -.032 .034 41 2445 ---- ---- .002A .002A .003 -.035 .038 9 2450 .010 .010 .003A .003A .003 -.039 2 .042 4 13 2455 ---- ---- .003A .003A .004 -.042 .046 2 18 2460 ---- ---- .003A .003A .004 -.047 .051 5 20 2465 .004 .004 .004 .004 .005 -.051 23 .056 9 2470 ---- ---- .004A .004A .006 -.056 6 .062 4 19 2475 .008 .008 .005A .005A .006 -.062 1 .068 5 106 2480 .005 .005 .005 .005 .007 -.068 44 .075 200 2485 .010 .010 .007A .007A .009 -.074 1 .083 1 114 2490 ---- ---- .008A .008A .010 -.081 .091 6 10 2495 ---- ---- .009A .009A .011 -.089 .100 2500 .040 .055 .010A .010A .013 -.096 150 .109 111 155 2505 ---- ---- .012A .012A .015 -.105 .120 30 2510 .054 .054 .010 .010 .017 -.114 2 .131 2515 .070 .080B .011 .011 .020 -.123 13 .143 27 2520 .064 .064 .016A .023B .023 -.134 8 .157 5 54 2525 .069 .101B .018A .027B .026 -.146 8 .172 6 11 2530 ---- ---- .021A .021A .030 -.158 14 .188 3 38 2535 ---- ---- .023A .023A .034 -.171 .205 15 31 2540 .117 .117 .026A .026A .039 -.185 15 .224 11 2545 .113 .113 .030A .042B .045 -.199 28 .244 20 25 2550 .165 .179B .034A .058B .051 -.214 114 .265 6 13 2555 .110 .110 .039A .039A .058 -.230 5 .288 13 2560 .160 .221B .044A .044A .067 -.244 1 .311 10 5 2565 .115 .115 .050A .050A .076 -.260 2 .336 2570 .063 .063 .056A .056A .086 -.275 8 .361 2 26 2575 .200 .296B .057 .057 .097 -.291 22 .388 1 11 2580 .183 .322B .072A .072A .110 -.306 22 .416 31 2585 .232 .351B .081A .143B .123 -.322 4 .445 3 2590 .263 .263 .091A .342B .138 -.336 5 .474 2 6 2595 .308 .408B .103A .386B .154 -.351 6 .505 2600 .365 .448B .110A .110A .171 -.366 19 .537 1 17 2605 ---- ---- .131A .131A .190 -.380 .570 2610 ---- ---- .147A .147A .211 -.394 .605 2615 .245 .245 .163A .272B .233 -.407 1 .640 2620 .295 .295 .183A .183A .258 -.418 5 .676 2625 ---- ---- .202A .202A .284 -.430 .714 2 2630 ---- ---- .225A .225A .311 -.441 .752 2635 ---- ---- .248A .248A .340 -.452 .792 3 2640 ---- ---- .274A .274A .370 -.462 .832 2645 ---- ---- .301A .301A .402 -.471 .873 2650 .412 .415 .330A .330A .435 -.480 2 .915 2 2655 ---- ---- .362A .362A .469 -.488 .957 2660 ---- ---- .395A .395A .505 -.495 1.000 2665 ---- ---- .429A .429A .542 -.502 1.044 3 2670 ---- ---- .539A .539A .580 -.508 1.088 2675 ---- ---- .501A .501A .620 -.513 1.133 1 3 2680 ---- ---- .616A .616A .660 -.518 1.178 2685 ---- ---- .656A .656A .701 -.522 1.223 2690 ---- ---- .696A .696A .743 -.526 1.269 2695 ---- ---- .738A .738A .786 -.529 1.315 2700 ---- ---- .707A .707A .830 -.531 1.361 2705 ---- ---- .823A .823A .874 -.534 1.408 2710 ---- ---- .867A .867A .919 -.536 1.455 2715 ---- ---- .933A .933A .965 -.537 1.502 2725 ---- ---- .933A .933A 1.057 -.540 1.597 2750 ---- ---- 1.168A 1.168A 1.294 -.543 1.837 2775 ---- ---- 1.525A 1.525A 1.536 -.545 2.081 2800 ---- ---- 1.769A 1.769A 1.782 -.545 2.327 2825 ---- ---- 2.016A 2.016A 2.029 -.545 2.574 2850 ---- ---- 2.263A 2.263A 2.277 -.545 2.822 2875 ---- ---- 2.512A 2.512A 2.526 -.545 3.071 2900 ---- ---- 2.761A 2.761A 2.775 -.545 3.320 2925 ---- ---- 3.011A 3.011A 3.025 -.545 3.570 2950 ---- ---- 3.260A 3.260A 3.274 -.546 3.820 2975 ---- ---- 3.510A 3.510A 3.524 -.545 4.069 3000 ---- ---- 3.760A 3.760A 3.774 -.545 4.319 3025 ---- ---- 4.010A 4.010A 4.024 -.545 4.569 3050 ---- ---- 4.260A 4.260A 4.274 -.545 4.819 3075 ---- ---- 4.510A 4.510A 4.524 -.545 5.069 3100 ---- ---- 4.760A 4.760A 4.774 -.545 5.319 3125 ---- ---- 5.010A 5.010A 5.024 -.545 5.569 TOTAL EST.VOL VOLUME OPEN INT TOTAL 548 225 1242 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 6.259B ---- 6.234B 6.227 +.546 5.681 2025 ---- 6.009B ---- 5.984B 5.977 +.546 5.431 2050 ---- 5.759B ---- 5.734B 5.727 +.546 5.181 2075 ---- 5.509B ---- 5.484B 5.477 +.546 4.931 2100 ---- 5.259B ---- 5.234B 5.227 +.546 4.681 2125 ---- 5.009B ---- 4.984B 4.977 +.546 4.431 2150 ---- 4.759B ---- 4.734B 4.727 +.545 4.182 2175 ---- 4.509B ---- 4.485B 4.477 +.544 3.933 2200 ---- 4.260B ---- 4.235B 4.228 +.544 3.684 2225 ---- 4.011B ---- 3.986B 3.979 +.543 3.436 2250 ---- 3.762B ---- 3.738B 3.730 +.541 3.189 2275 ---- 3.515B ---- 3.490B 3.482 +.538 2.944 2300 ---- 3.268B ---- 3.244B 3.235 +.535 2.700 2325 ---- 3.022B ---- 2.998B 2.989 +.531 2.458 2350 ---- 2.777B ---- 2.753B 2.744 +.524 2.220 2375 ---- 2.534B ---- 2.510B 2.501 +.516 1.985 1 2400 ---- 2.333B ---- 2.333B 2.260 +.504 1.756 1 2405 ---- 2.245B ---- 2.221B 2.213 +.502 1.711 2410 ---- 2.197B ---- 2.173B 2.165 +.499 1.666 2415 ---- 2.149B ---- 2.126B 2.118 +.496 1.622 2420 ---- 2.102B ---- 2.078B 2.070 +.492 1.578 2425 ---- 2.135B ---- 2.135B 2.023 +.489 1.534 1 1 2430 ---- 2.007B ---- 1.985B 1.976 +.485 1.491 2435 ---- 1.960B ---- 1.938B 1.930 +.482 1.448 2440 ---- 1.914B ---- 1.891B 1.883 +.477 1.406 2445 ---- 1.867B ---- 1.845B 1.837 +.473 1.364 2450 1.459 1.900B 1.317A 1.900B 1.791 +.468 5 1.323 5 22 2455 ---- 1.775B ---- 1.753B 1.745 +.463 1.282 2460 ---- 1.729B ---- 1.707B 1.700 +.458 1.242 2465 ---- 1.684B ---- 1.662B 1.655 +.453 1.202 2470 ---- 1.639B ---- 1.617B 1.610 +.447 1.163 2 2475 ---- 1.671B 1.110A 1.671B 1.566 +.442 1.124 5 2480 ---- 1.551B ---- 1.546B 1.522 +.436 1.086 2485 ---- 1.517B ---- 1.513B 1.479 +.430 1.049 2490 ---- 1.473B ---- 1.469B 1.436 +.423 1.013 2495 ---- 1.430B ---- 1.425B 1.393 +.416 .977 2500 1.066 1.450B .921A 1.450B 1.351 +.409 12 .942 2 6 2505 ---- 1.344B ---- 1.339B 1.310 +.402 .908 2510 ---- 1.301B ---- 1.297B 1.269 +.394 .875 2515 ---- 1.260B .819A 1.255B 1.228 +.386 .842 2520 ---- 1.218B .785A 1.214B 1.188 +.377 .811 2525 .890 1.239B .750A 1.239B 1.149 +.369 10 .780 7 4 2530 ---- 1.137B .718A 1.134B 1.110 +.360 .750 2535 ---- 1.098B .689A 1.094B 1.072 +.352 .720 2540 ---- 1.059B .659A 1.056B 1.035 +.343 .692 2545 ---- 1.021B .630A 1.018B .998 +.334 .664 2550 ---- 1.042B .602A 1.042B .962 +.325 .637 1 2 2555 ---- 1.004B .574A 1.003B .927 +.316 .611 2560 .587 .967B .548A .966B .893 +.308 4 .585 2565 ---- .933B .522A .932B .859 +.298 .561 20 2570 ---- .897B .498A .895B .827 +.290 4 .537 4 2575 .805 .863B .475A .804A .795 +.281 2 .514 2 2580 ---- .829B .452A .829B .764 +.273 .491 2585 .490 .797B .429A .797B .733 +.263 1 .470 2590 ---- .765B .408A .765B .704 +.255 .449 2595 ---- .735B .388A .735B .675 +.246 .429 2600 .529 .704B .369A .704B .647 +.237 10 .410 4 4 2605 ---- .675B .352A .675B .620 +.229 .391 2610 ---- .647B .334A .647B .594 +.221 .373 2615 ---- .620B .317A .620B .568 +.212 .356 2620 ---- .592B .301A .592B .544 +.204 4 .340 4 2625 .543 .573 .285A .570A .520 +.195 10 .325 1 8 2630 ---- .542B .271A .542B .497 +.187 .310 2635 ---- .518B .257A .518B .475 +.180 4 .295 2640 ---- .494B .244A .494B .454 +.173 .281 2645 ---- .471B .231A .471B .434 +.166 .268 2650 .332 .450B .220A .450B .415 +.159 46 .256 104 105 2655 ---- .428B .209A .428B .396 +.153 .243 11 2660 ---- .408B .198A .408B .378 +.146 .232 9 5 2665 ---- .389B .188A .389B .361 +.140 .221 5 5 2670 ---- .371B .178A .371B .345 +.135 .210 2675 ---- .354B .169A .354B .329 +.129 .200 11 2700 .182 .278B .130A .228A .259 +.103 6 .156 15 2725 .147 .218B .102A .132A .204 +.082 3 .122 18 2750 .114 .170B .081A .103A .161 +.065 8 .096 5 2775 ---- .134B .065A .134B .127 +.051 4 .076 5 59 2800 .092 .106B .053A .106B .101 +.040 14 .061 2825 .052 .084B .044A .084B .081 +.031 1 .050 36 36 2850 .034 .067B .034 .067B .065 +.024 2 .041 50 51 2875 .026 .054B .026 .054B .053 +.019 3 .034 2900 .034 .044B .026A .026A .043 +.014 1 .029 16 17 2925 ---- .035B .023A .023A .035 +.011 .024 1 2950 ---- .028B .020A .020A .029 +.008 .021 8 8 2975 ---- .023B ---- .023B .024 +.006 .018 3000 ---- .019B ---- .019B .020 +.004 .016 3 3 3025 ---- .015B ---- .015B .017 +.003 .014 3050 ---- ---- ---- ---- .015 +.003 .012 3075 ---- ---- ---- ---- .012 +.002 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 257 436 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 UNCH .001 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .002 -.001 .003 2175 ---- ---- ---- ---- .002 -.002 .004 2200 ---- ---- ---- ---- .003 -.002 .005 3 2225 ---- ---- ---- ---- .004 -.004 .008 2250 ---- ---- .010A .010A .006 -.005 .011 2 2275 ---- ---- .012A .012A .008 -.007 .015 24 27 2300 ---- ---- .015A .015A .011 -.010 .021 15 2325 ---- ---- .018A .018A .014 -.016 .030 1 2350 ---- ---- .022A .022A .019 -.022 .041 1 2375 ---- ---- .027A .027A .026 -.030 .056 1 2400 .033 .033 .033 .042B .035 -.042 3 .077 3 2405 ---- ---- .036A .036A .038 -.044 .082 2410 ---- ---- .038A .038A .040 -.047 8 .087 8 2415 ---- ---- .041A .041A .042 -.050 .092 10 2420 ---- ---- .043A .043A .045 -.053 4 .098 2425 .048 .048 .045A .045A .048 -.057 4 .105 2 2430 ---- ---- .048A .048A .051 -.061 .112 8 2435 ---- ---- .051A .051A .054 -.065 .119 4 2440 ---- ---- .054A .054A .058 -.068 1 .126 2445 ---- ---- .057A .057A .062 -.072 .134 9 2450 ---- ---- .061A .061A .066 -.077 2 .143 263 2455 ---- ---- .065A .065A .070 -.082 .152 2460 ---- ---- .069A .069A .074 -.088 .162 2465 ---- ---- .073A .073A .079 -.093 .172 7 2470 ---- ---- .078A .078A .085 -.098 .183 4 2475 ---- ---- .083A .083A .090 -.104 .194 100 117 2480 ---- ---- .088A .088A .096 -.110 .206 4 16 2485 ---- ---- .093A .093A .103 -.116 .219 10 2490 ---- ---- .098A .098A .110 -.123 .233 2 2495 ---- ---- .105A .105A .117 -.130 .247 2500 .175 .175 .111A .130B .125 -.137 14 .262 8 124 2505 ---- ---- .118A .118A .134 -.143 .277 2510 ---- ---- .126A .126A .143 -.151 .294 2515 ---- ---- .134A .134A .152 -.160 1 .312 3 2520 ---- ---- .142A .142A .162 -.168 .330 2525 .238 .270B .151A .270B .173 -.176 13 .349 1 2530 ---- ---- .161A .161A .184 -.185 8 .369 2535 ---- ---- .171A .171A .196 -.194 .390 2540 ---- ---- .182A .182A .209 -.202 .411 2545 ---- ---- .194A .194A .222 -.211 .433 2550 .325 .325 .205A .211B .236 -.220 12 .456 49 2555 .230 .230 .218A .235B .251 -.229 2 .480 2560 ---- ---- .231A .231A .267 -.238 .505 2565 ---- ---- .245A .245A .283 -.247 .530 2570 .410 .470B .260A .470B .300 -.256 1 .556 2575 .391 .391 .278A .420B .318 -.265 1 .583 1 2580 ---- ---- .294A .294A .337 -.273 .610 2585 ---- ---- .312A .312A .357 -.282 .639 2590 ---- ---- .330A .330A .377 -.291 .668 2595 ---- ---- .349A .349A .398 -.300 1 .698 2600 ---- ---- .368A .368A .420 -.308 .728 50 2605 ---- ---- .389A .389A .443 -.317 .760 2610 ---- ---- .410A .410A .467 -.325 .792 2615 ---- ---- .433A .433A .491 -.334 .825 2620 ---- ---- .456A .456A .517 -.342 .859 2625 ---- ---- .480A .480A .543 -.350 .893 1 2630 ---- ---- .505A .505A .570 -.358 .928 2635 ---- ---- .531A .531A .598 -.365 .963 2640 ---- ---- .558A .558A .627 -.373 1.000 2645 .895 .895 .585A .585A .657 -.379 1 1.036 2650 .707 .707 .613A .613A .688 -.386 2 1.074 2655 ---- ---- .642A .642A .719 -.392 1.111 2660 ---- ---- .672A .672A .751 -.399 1.150 1 2665 ---- ---- .702A .702A .784 -.405 1.189 2670 ---- ---- .734A .734A .817 -.411 1.228 2675 .863 .863 .765A .877B .851 -.417 1 1.268 1 1 2700 1.053 1.053 .936A 1.059B 1.032 -.441 1 1.473 2725 ---- ---- 1.124A 1.124A 1.226 -.463 1.689 2750 ---- ---- 1.326A 1.326A 1.433 -.480 1.913 2775 ---- ---- 1.539A 1.539A 1.649 -.494 2.143 2800 ---- ---- 1.760A 1.760A 1.872 -.506 2.378 2825 ---- ---- 1.988A 1.988A 2.102 -.515 2.617 2850 ---- ---- 2.221A 2.221A 2.336 -.522 2.858 2875 ---- ---- 2.457A 2.457A 2.573 -.528 3.101 2900 ---- ---- 2.696A 2.696A 2.814 -.531 3.345 2925 ---- ---- 2.938A 2.938A 3.056 -.534 3.590 2950 ---- ---- 3.269A 3.269A 3.300 -.537 3.837 2975 ---- ---- 3.514A 3.514A 3.545 -.539 4.084 3000 ---- ---- 3.760A 3.760A 3.791 -.540 4.331 3025 ---- ---- 4.006A 4.006A 4.037 -.542 4.579 3050 ---- ---- 4.253A 4.253A 4.285 -.542 4.827 3075 ---- ---- 4.500A 4.500A 4.532 -.544 5.076 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 138 743 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- 6.256B ---- 6.231B 6.227 +.546 5.681 2025 ---- 6.006B ---- 5.981B 5.978 +.547 5.431 2050 ---- 5.757B ---- 5.731B 5.728 +.547 5.181 2075 ---- 5.507B ---- 5.481B 5.479 +.547 4.932 2100 ---- 5.257B ---- 5.231B 5.230 +.547 4.683 2125 ---- 5.007B ---- 4.982B 4.981 +.546 4.435 2150 ---- 4.757B ---- 4.716B 4.733 +.546 4.187 2175 ---- 4.509B ---- 4.484B 4.484 +.543 3.941 2200 ---- 4.260B ---- 4.188B 4.237 +.542 3.695 2225 ---- 4.013B ---- 3.940B 3.989 +.539 3.450 2250 ---- 3.767B ---- 3.742B 3.743 +.536 3.207 2275 ---- 3.521B ---- 3.497B 3.497 +.531 2.966 2300 ---- 3.278B ---- 3.204B 3.252 +.525 2.727 2325 ---- 3.036B ---- 3.012B 3.009 +.517 2.492 2350 ---- 2.886B ---- 2.886B 2.768 +.506 2.262 2375 ---- 2.647B ---- 2.647B 2.531 +.494 2.037 2 2400 ---- 2.412B 1.814A 2.412B 2.298 +.477 1.821 2405 ---- 2.282B ---- 2.213B 2.252 +.474 1.778 2410 ---- 2.236B ---- 2.214B 2.207 +.471 1.736 2415 ---- 2.191B ---- 1.852B 2.161 +.466 1.695 2420 ---- 2.146B ---- 2.067B 2.116 +.462 1.654 2425 ---- 2.182B 1.596A 2.182B 2.072 +.459 1.613 2430 ---- 2.056B ---- 1.978B 2.027 +.454 1.573 2435 ---- 2.011B ---- 1.934B 1.983 +.450 1.533 2440 ---- 1.967B ---- 1.949B 1.939 +.445 1.494 2445 ---- 1.935B ---- 1.931B 1.896 +.441 1.455 2450 ---- 1.959B 1.392A 1.959B 1.853 +.436 1.417 2 2455 ---- 1.848B ---- 1.844B 1.810 +.431 1.379 1 2460 ---- 1.804B ---- 1.800B 1.767 +.425 1.342 2 2465 ---- 1.761B ---- 1.757B 1.725 +.420 1.305 2 2470 ---- 1.719B ---- 1.715B 1.684 +.415 1.269 2475 ---- 1.743B 1.203A 1.743B 1.642 +.409 1.233 1 2480 ---- 1.634B ---- 1.631B 1.602 +.404 1.198 1 2485 ---- 1.593B ---- 1.589B 1.561 +.397 1.164 2490 ---- 1.552B ---- 1.548B 1.521 +.391 1.130 2495 ---- 1.511B ---- 1.507B 1.482 +.385 1.097 1 1 2500 ---- 1.537B 1.026A 1.537B 1.443 +.379 1.064 2505 ---- 1.431B .993A 1.428B 1.404 +.371 1.033 2510 ---- 1.392B .960A 1.388B 1.366 +.365 1.001 2 2 2515 ---- 1.353B .927A 1.350B 1.329 +.358 .971 2520 1.006 1.315B .897A .938A 1.292 +.352 1 .940 2525 ---- 1.342B .866A 1.341B 1.255 +.344 .911 2530 .878 1.240B .836A 1.237B 1.220 +.339 2 .881 2535 ---- 1.204B .807A 1.201B 1.184 +.331 .853 2540 ---- 1.168B .778A 1.165B 1.150 +.325 .825 2545 ---- 1.191B .751A 1.189B 1.116 +.319 .797 2550 ---- 1.160B .724A 1.159B 1.082 +.312 .770 20 2555 ---- 1.121B .697A 1.120B 1.050 +.306 .744 2560 ---- 1.088B .672A 1.086B 1.018 +.299 .719 2565 1.021 1.057B .647A 1.054B .986 +.292 1 .694 2570 ---- 1.022B .623A 1.022B .955 +.285 .670 2575 ---- .992B .599A .992B .925 +.278 .647 2580 ---- .959B .578A .958B .896 +.272 .624 2585 ---- .928B .554A .928B .867 +.264 .603 2590 ---- .898B .533A .898B .839 +.257 .582 3 3 2595 ---- .869B .515A .869B .811 +.250 .561 2600 .821 .841B .495A .841B .785 +.243 4 .542 2605 ---- .812B .474A .812B .758 +.235 .523 2610 ---- .785B .457A .785B .733 +.229 .504 2615 ---- .758B .439A .758B .708 +.222 .486 2620 ---- .733B .421A .733B .684 +.215 .469 14 2625 .526 .707B .404A .707B .660 +.208 2 .452 2630 ---- .683B .388A .683B .637 +.201 .436 2635 ---- .658B .373A .658B .615 +.195 .420 2640 ---- .636B .359A .636B .593 +.188 .405 2645 ---- .613B .345A .613B .572 +.182 .390 2650 ---- .591B .331A .591B .552 +.176 .376 230 2655 ---- .570B .323A .570B .532 +.170 .362 2660 .431 .549B .310A .549B .513 +.165 80 .348 2665 .381 .529B .381 .529B .495 ---- 6 ---- 2670 .369 .510B .369 .355A .477 ---- 5 ---- 2675 ---- .491B .270A .491B .460 +.150 .310 2700 .290 .407B .220A .279A .382 +.127 6 .255 10 25 2725 .238 .337B .182A .337B .317 +.107 5 .210 15 2750 .196 .279B .149A .279B .264 +.091 8 .173 24 2775 .163 .232B .124A .232B .220 +.077 11 .143 2800 .140 .204 .100 .203A .184 +.064 49 .120 2825 ---- .162B .087A .162B .155 +.054 .101 2850 ---- .135B .074A .135B .130 +.045 .085 5 2875 ---- .114B .063A .114B .110 +.037 .073 2900 ---- .097B .055A .097B .093 +.031 .062 2925 ---- .082B .048A .082B .079 +.025 .054 2950 ---- .070B .042A .070B .068 +.021 1 .047 2975 ---- .060B .037A .037A .058 +.017 .041 3000 ---- .051B .034A .034A .050 +.014 .036 3025 ---- .045B .031A .031A .043 +.011 .032 3050 ---- .038B ---- .038B .037 +.009 .028 3075 ---- ---- ---- .026A .032 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 16 350 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .004 +.002 .002 2025 ---- ---- ---- ---- .005 +.002 .003 2050 ---- ---- ---- ---- .006 +.002 .004 2075 ---- ---- ---- ---- .007 +.002 .005 2100 ---- ---- ---- ---- .008 +.001 .007 2125 ---- ---- ---- ---- .009 UNCH .009 2150 ---- ---- ---- ---- .011 UNCH .011 2175 ---- ---- .013A .013A .012 -.002 .014 2200 ---- ---- .015A .015A .015 -.004 .019 3 2225 ---- ---- .017A .017A .017 -.007 .024 2250 ---- ---- .021A .021A .020 -.011 .031 2275 ---- ---- .025A .025A .024 -.015 .039 2300 ---- ---- .027A .027A .030 -.021 .051 5 2325 ---- ---- .037A .037A .036 -.029 .065 3 2350 ---- ---- .046A .046A .045 -.040 .085 6 2375 ---- ---- .057A .057A .058 -.052 .110 20 21 2400 ---- ---- .073A .073A .075 -.068 .143 7 12 2405 ---- ---- .076A .076A .079 -.071 .150 5 10 2410 ---- ---- .080A .080A .083 -.075 .158 15 2415 ---- ---- .084A .084A .088 -.079 .167 2420 ---- ---- .089A .089A .093 -.083 .176 5 2425 ---- ---- .093A .093A .098 -.087 .185 5 2430 .125 .125 .098A .122B .103 -.092 3 .195 10 2435 ---- ---- .103A .103A .109 -.096 .205 2440 .127 .127 .109A .139B .115 -.100 1 .215 6 6 2445 .129 .129 .115A .146B .122 -.105 1 .227 6 6 2450 ---- ---- .120A .120A .128 -.110 185 .238 100 151 2455 ---- ---- .126A .126A .136 -.114 .250 2460 ---- ---- .133A .133A .143 -.120 .263 2465 .182 .182 .140A .154B .151 -.125 2 .276 2 2470 ---- ---- .147A .147A .159 -.131 .290 5 10 2475 ---- ---- .155A .155A .168 -.136 .304 2480 ---- ---- .163A .163A .177 -.142 .319 6 2485 ---- ---- .172A .172A .187 -.147 .334 2490 ---- ---- .181A .181A .197 -.153 .350 2495 ---- ---- .191A .191A .207 -.160 .367 2500 .250 .250 .201A .272B .218 -.167 36 .385 2505 .220 .220 .211A .223B .229 -.174 10 .403 2510 ---- ---- .222A .222A .241 -.180 .421 2515 ---- ---- .233A .233A .254 -.187 .441 2520 ---- ---- .245A .245A .267 -.193 .460 2525 .309 .309 .257A .257A .280 -.200 2 .480 2530 ---- ---- .270A .270A .294 -.207 .501 2535 ---- ---- .284A .284A .309 -.213 .522 2540 ---- ---- .297A .297A .324 -.220 .544 2545 ---- ---- .311A .311A .340 -.227 .567 2550 .390 .390 .326A .326A .357 -.233 4 .590 7 7 2555 ---- ---- .344A .344A .374 -.239 .613 2560 ---- ---- .359A .359A .392 -.246 .638 2565 ---- ---- .376A .376A .410 -.253 .663 2570 ---- ---- .393A .393A .429 -.260 .689 2575 ---- ---- .411A .411A .449 -.267 .716 2580 ---- ---- .430A .430A .470 -.273 .743 2585 ---- ---- .449A .449A .491 -.280 .771 2590 .606 .606 .469A .631B .513 -.287 5 .800 2595 ---- ---- .489A .489A .535 -.295 .830 2600 ---- ---- .510A .510A .558 -.302 .860 5 2605 ---- ---- .532A .532A .582 -.309 .891 2610 ---- ---- .554A .554A .606 -.316 .922 2615 ---- ---- .578A .578A .631 -.323 .954 2620 ---- ---- .601A .601A .657 -.330 .987 1 2625 ---- ---- .626A .626A .683 -.337 1.020 2630 ---- ---- .651A .651A .710 -.344 1.054 2 2 2635 ---- ---- .677A .677A .738 -.350 1.088 2 3 2640 ---- ---- .704A .704A .766 -.357 1.123 1 2645 ---- ---- .731A .731A .795 -.363 1.158 2 2650 ---- ---- .759A .759A .824 -.369 1.193 2655 ---- ---- .787A .787A .855 -.374 1.229 2660 ---- ---- .816A .816A .885 -.381 1.266 2665 1.084 1.084 .846A .846A .917 ---- 2 ---- 2670 ---- ---- ---- .876A .949 ---- ---- 2675 ---- ---- .907A .907A .982 -.395 1.377 2700 ---- ---- 1.071A 1.071A 1.153 -.419 1.572 2725 ---- ---- 1.250A 1.250A 1.338 -.438 1.776 2750 ---- ---- 1.440A 1.440A 1.535 -.454 1.989 2775 ---- ---- 1.642A 1.642A 1.740 -.469 2.209 2800 ---- ---- 1.852A 1.852A 1.954 -.481 2.435 2825 ---- ---- 2.069A 2.069A 2.174 -.491 2.665 2850 ---- ---- 2.292A 2.292A 2.399 -.500 2.899 2875 ---- ---- 2.520A 2.520A 2.629 -.508 3.137 2900 ---- ---- 2.752A 2.752A 2.862 -.514 3.376 2925 ---- ---- 2.987A 2.987A 3.098 -.519 3.617 2950 ---- ---- 3.224A 3.224A 3.336 -.524 3.860 2975 ---- ---- 3.463A 3.463A 3.576 -.528 4.104 3000 ---- ---- 3.705A 3.705A 3.817 -.532 4.349 3025 ---- ---- 3.947A 3.947A 4.060 -.534 4.594 3050 ---- ---- 4.275A 4.275A 4.304 -.537 4.841 3075 ---- ---- ---- 4.520A 4.549 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 251 160 297 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- 5.990B ---- 5.511B 5.981 +.550 5.431 2050 ---- 5.740B ---- 5.261B 5.732 +.550 5.182 2075 ---- 5.491B ---- 5.011B 5.483 +.549 4.934 2100 ---- 5.242B ---- 4.762B 5.234 +.548 4.686 2125 ---- 4.993B ---- 4.514B 4.986 +.547 4.439 2150 ---- 4.746B ---- 4.321B 4.738 +.544 4.194 2175 ---- 4.499B ---- 4.019B 4.490 +.541 3.949 2200 ---- 4.253B ---- 3.772B 4.244 +.538 3.706 2225 ---- 4.008B ---- 3.528B 3.998 +.534 3.464 2250 ---- 3.764B ---- 3.339B 3.753 +.528 3.225 2275 ---- 3.522B ---- 3.338B 3.511 +.522 2.989 2300 ---- 3.389B ---- 3.389B 3.270 +.514 2.756 2325 ---- 3.149B ---- 3.149B 3.033 +.505 2.528 2350 ---- 2.914B 2.304A 2.914B 2.799 +.494 2.305 2375 ---- 2.682B 2.082A 2.682B 2.570 +.481 2.089 2400 ---- 2.455B 1.866A 2.455B 2.346 +.464 1.882 2425 ---- 2.235B 1.662A 2.235B 2.129 +.445 1.684 2430 ---- 2.110B ---- 2.107B 2.086 +.440 1.646 2435 ---- 2.067B ---- 2.064B 2.044 +.436 1.608 2440 ---- 2.025B ---- 2.021B 2.002 +.431 1.571 2445 ---- 1.982B ---- 1.979B 1.960 +.426 1.534 2450 ---- 2.021B 1.469A 2.021B 1.919 +.422 1.497 2455 ---- 1.898B ---- 1.895B 1.878 +.417 1.461 2460 ---- 1.857B ---- 1.853B 1.838 +.413 1.425 2465 ---- 1.815B ---- 1.812B 1.797 +.407 1.390 2470 ---- 1.775B ---- 1.772B 1.758 +.403 1.355 2475 ---- 1.816B 1.288A 1.816B 1.718 +.397 1.321 2480 ---- 1.694B ---- 1.691B 1.680 +.393 1.287 2485 ---- 1.655B ---- 1.652B 1.641 +.387 1.254 2490 ---- 1.616B ---- 1.613B 1.603 +.381 1.222 2495 ---- 1.577B 1.154A 1.575B 1.566 +.376 1.190 2500 ---- 1.620B 1.121A 1.620B 1.529 +.370 1.159 2505 ---- 1.502B 1.086A 1.499B 1.493 +.364 1.129 2510 ---- 1.465B 1.055A 1.462B 1.457 +.358 1.099 2515 ---- 1.428B 1.026A 1.426B 1.422 +.352 1.070 2520 ---- 1.392B .999A 1.390B 1.387 +.346 1.041 2525 ---- 1.435B .970A 1.434B 1.352 +.339 1.013 2530 ---- 1.322B .941A 1.320B 1.318 +.333 .985 2535 ---- 1.361B .913A 1.360B 1.284 +.326 .958 2540 ---- 1.327B .886A 1.326B 1.251 +.320 .931 2545 ---- 1.292B .860A 1.290B 1.219 +.314 .905 2 2550 ---- 1.263B .834A 1.263B 1.187 +.308 .879 1 1 2555 ---- 1.226B .809A 1.225B 1.155 +.301 .854 2560 ---- 1.195B .784A 1.194B 1.125 +.296 .829 2565 ---- 1.163B .760A 1.161B 1.095 +.290 .805 2570 ---- 1.132B .737A 1.131B 1.065 +.283 .782 1 2575 ---- 1.104B .714A 1.104B 1.036 +.277 .759 2580 ---- 1.071B .691A 1.070B 1.008 +.271 .737 2585 ---- 1.042B .671A 1.041B .980 +.265 .715 2590 ---- 1.013B .650A 1.012B .953 +.259 .694 2595 ---- .986B .630A .986B .926 +.253 .673 2600 .950 .957B .610A .901A .899 +.246 1 .653 1 1 2605 .742 .929B .590A .929B .873 +.239 2 .634 2610 ---- .903B .571A .903B .848 +.233 .615 2615 ---- .877B .552A .877B .824 +.228 .596 2620 ---- .853B .534A .853B .799 +.221 .578 3 2625 ---- .827B .517A .827B .776 +.216 .560 2630 ---- .803B .504A .803B .753 +.210 .543 2635 ---- .780B .487A .780B .731 +.204 .527 2640 ---- .758B .472A .758B .709 +.199 .510 2645 ---- .735B .457A .735B .688 +.193 .495 2650 ---- .713B .439A .713B .668 +.189 .479 2655 .602 .692B .427A .692B .648 +.184 10 .464 2660 ---- .671B .413A .671B .629 +.179 .450 2665 ---- ---- ---- .398A .610 ---- ---- 2670 ---- ---- ---- .386A .592 ---- ---- 2675 .532 .612B .373A .612B .574 +.165 3 .409 2700 .340 .524B .315A .495A .492 +.143 2 .349 3 2 2725 ---- .448B .266A .448B .422 +.125 .297 12 2750 ---- .383B .225A .383B .362 +.109 .253 2775 ---- .329B .192A .329B .311 +.095 .216 1 2800 .279 .283B .164A .268A .267 +.082 1 .185 2825 ---- .243B .140A .243B .231 +.072 .159 2850 ---- .209B .121A .209B .200 +.063 .137 2875 ---- .181B .105A .181B .174 +.055 .119 2900 ---- .157B .092A .157B .151 +.047 .104 2925 ---- .137B .081A .137B .132 +.041 .091 2950 ---- .119B .072A .119B .116 +.035 .081 2975 ---- .105B .064A .105B .102 +.030 .072 3000 ---- .093B .058A .093B .089 +.025 .064 3025 ---- .082B .053A .053A .079 +.021 .058 3050 ---- .073B .048A .048A .070 +.018 .052 3075 ---- ---- ---- .045A .062 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 6 22 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- ---- .012 +.006 .006 2050 ---- .008B ---- .008B .013 +.006 .007 2075 ---- ---- ---- ---- .014 +.005 .009 2100 ---- ---- ---- ---- .015 +.003 .012 2125 ---- ---- ---- ---- .017 +.001 .016 2150 ---- ---- .018A .018A .019 -.001 .020 2175 ---- ---- .020A .020A .021 -.004 .025 2200 ---- ---- .024A .024A .024 -.008 .032 2225 ---- ---- .028A .028A .028 -.012 .040 2250 ---- ---- .034A .034A .034 -.017 .051 2275 ---- ---- .041A .041A .041 -.023 .064 2300 ---- ---- .049A .049A .050 -.031 .081 2325 ---- ---- .061A .061A .062 -.040 .102 2350 ---- ---- .075A .075A .078 -.051 .129 2375 ---- ---- .093A .093A .099 -.064 .163 1 2400 .132 .132 .117A .117A .124 -.081 2 .205 8 8 2425 ---- ---- .146A .146A .157 -.100 .257 2430 ---- ---- .153A .153A .164 -.105 .269 2435 ---- ---- .161A .161A .171 -.110 .281 2440 ---- ---- .169A .169A .179 -.114 .293 2445 ---- ---- .177A .177A .188 -.118 .306 2450 ---- ---- .185A .185A .196 -.123 .319 2455 ---- ---- .194A .194A .205 -.128 .333 2460 ---- ---- .202A .202A .215 -.132 .347 2465 ---- ---- .212A .212A .224 -.138 .362 2470 ---- ---- .221A .221A .234 -.143 .377 2475 ---- ---- .231A .231A .245 -.148 .393 2480 ---- ---- .241A .241A .256 -.153 .409 2485 ---- ---- .252A .252A .268 -.158 .426 2490 ---- ---- .263A .263A .280 -.163 .443 2495 .346 .346 .275A .369B .292 -.169 12 .461 2500 .320 .320 .275 .282B .305 -.175 30 .480 2505 ---- ---- .299A .299A .319 -.180 .499 2510 ---- ---- .312A .312A .333 -.186 .519 2515 ---- ---- .326A .326A .347 -.193 .540 2520 ---- ---- .340A .340A .362 -.199 .561 2525 ---- ---- .354A .354A .378 -.205 .583 2530 ---- ---- .369A .369A .393 -.212 .605 2535 ---- ---- .385A .385A .410 -.218 .628 2540 ---- ---- .400A .400A .426 -.225 .651 2545 ---- ---- .416A .416A .444 -.231 .675 2550 ---- ---- .433A .433A .462 -.237 .699 2555 ---- ---- .451A .451A .480 -.243 .723 2560 .637 .637 .468A .468A .499 -.250 4 .749 9 9 2565 ---- ---- .487A .487A .519 -.256 .775 1 1 2570 ---- ---- .506A .506A .540 -.261 1 .801 1 1 2575 ---- ---- .525A .525A .561 -.267 1 .828 2580 ---- ---- .546A .546A .582 -.274 .856 2585 ---- ---- .565A .565A .604 -.280 .884 2590 ---- ---- .587A .587A .626 -.286 .912 2595 ---- ---- .608A .608A .649 -.293 .942 2600 ---- ---- .631A .631A .673 -.298 .971 2605 ---- ---- .653A .653A .697 -.305 1.002 2610 ---- ---- .677A .677A .722 -.310 1.032 2615 ---- ---- .700A .700A .747 -.317 1.064 2620 ---- ---- .725A .725A .772 -.324 1.096 2 2625 ---- ---- .750A .750A .799 -.329 1.128 2630 ---- ---- .775A .775A .826 -.335 1.161 2635 ---- ---- .801A .801A .854 -.340 1.194 2640 ---- ---- .828A .828A .882 -.345 1.227 2645 ---- ---- .855A .855A .911 -.351 1.262 2650 ---- ---- .883A .883A .940 -.356 1.296 2655 .996 .996 .912A .912A .970 -.361 4 1.331 2660 ---- ---- .941A .941A 1.001 -.365 1.366 2665 ---- ---- ---- .970A 1.032 ---- ---- 2670 ---- ---- ---- 1.000A 1.063 ---- ---- 2675 ---- ---- 1.031A 1.031A 1.095 -.380 1.475 2700 ---- ---- 1.191A 1.191A 1.263 -.401 1.664 2725 ---- ---- 1.364A 1.364A 1.442 -.420 1.862 2750 ---- ---- 1.548A 1.548A 1.632 -.435 2.067 2775 ---- ---- 1.742A 1.742A 1.830 -.450 2.280 2800 ---- ---- 1.944A 1.944A 2.036 -.462 2.498 2825 ---- ---- 2.153A 2.153A 2.249 -.472 2.721 2850 ---- ---- 2.368A 2.368A 2.467 -.482 2.949 2875 ---- ---- 2.588A 2.588A 2.691 -.490 3.181 2900 ---- ---- 2.813A 2.813A 2.918 -.497 3.415 2925 ---- ---- 3.042A 3.042A 3.148 -.504 3.652 2950 ---- ---- 3.274A 3.274A 3.381 -.510 3.891 2975 ---- ---- 3.509A 3.509A 3.617 -.515 4.132 3000 ---- ---- 3.746A 3.746A 3.854 -.520 4.374 3025 ---- ---- 3.984A 3.984A 4.093 -.524 4.617 3050 ---- ---- 4.224A 4.224A 4.334 -.527 4.861 3075 ---- ---- ---- 4.466A 4.576 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 19 22 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 6.227 +.546 5.681 2025 ---- ---- ---- ---- 5.977 +.546 5.431 2050 ---- ---- ---- ---- 5.727 +.546 5.181 2075 ---- ---- ---- ---- 5.477 +.546 4.931 2100 ---- ---- ---- ---- 5.227 +.546 4.681 2125 ---- ---- ---- ---- 4.977 +.546 4.431 2150 ---- ---- ---- ---- 4.727 +.546 4.181 2175 ---- ---- ---- ---- 4.477 +.546 3.931 2200 ---- ---- ---- ---- 4.227 +.545 3.682 2225 ---- ---- ---- ---- 3.977 +.544 3.433 2250 ---- ---- ---- ---- 3.728 +.544 3.184 2275 ---- ---- ---- ---- 3.479 +.542 2.937 2300 ---- ---- ---- ---- 3.230 +.539 2.691 2325 ---- ---- ---- ---- 2.982 +.536 2.446 2350 ---- ---- ---- ---- 2.735 +.531 2.204 2375 ---- ---- ---- ---- 2.489 +.523 1.966 1 2400 ---- 2.054B ---- 2.054B 2.245 +.513 1.732 2405 ---- ---- ---- ---- 2.197 +.511 1.686 2410 ---- ---- ---- ---- 2.148 +.508 1.640 2415 ---- ---- ---- ---- 2.100 +.506 1.594 2420 ---- ---- ---- ---- 2.052 +.503 1.549 2425 ---- 2.043B ---- 2.043B 2.004 +.500 1.504 2 2430 ---- ---- ---- ---- 1.956 +.496 1.460 2435 ---- ---- ---- ---- 1.908 +.492 1.416 2440 ---- ---- ---- ---- 1.860 +.488 1.372 2 2445 ---- ---- ---- ---- 1.813 +.484 1.329 2450 ---- 1.878B 1.285A 1.878B 1.766 +.479 1.287 2455 ---- ---- ---- ---- 1.719 +.474 1.245 2460 ---- 1.226B ---- ---- 1.672 +.469 1.203 2465 ---- 1.230B ---- ---- 1.626 +.464 1.162 2470 ---- 1.290B ---- ---- 1.580 +.458 1.122 2475 ---- 1.641B 1.072A 1.641B 1.534 +.452 1.082 2480 ---- 1.289B ---- ---- 1.489 +.446 1.043 2485 ---- 1.329B ---- 1.116B 1.444 +.439 1.005 2490 ---- 1.352B ---- 1.075B 1.400 +.433 .967 2495 ---- 1.356B ---- 1.029B 1.355 +.425 .930 2500 1.403 1.412B .873A 1.412B 1.312 +.419 2 .893 1 2 2505 ---- 1.292B ---- .945B 1.268 +.410 .858 2510 ---- 1.258B ---- ---- 1.225 +.402 .823 2515 ---- 1.214B .767A 1.100B 1.183 +.394 .789 2520 ---- 1.170B .731A 1.056B 1.141 +.385 .756 3 2525 ---- 1.193B .696A 1.193B 1.100 +.376 .724 3 3 2530 ---- 1.083B .663A .980B 1.059 +.366 .693 2535 ---- 1.041B .631A .940B 1.019 +.356 .663 2540 ---- .999B .600A .903B .980 +.346 .634 2545 ---- .957B .569A .869B .942 +.336 .606 2550 ---- .986B .540A .986B .904 +.326 .578 1 2555 ---- .875B .512A .797B .867 +.315 .552 2560 ---- .908B .484A .907B .831 +.304 .527 2565 ---- .870B .458A .869B .796 +.294 .502 2570 ---- .834B .433A .833B .762 +.284 .478 2575 ---- .798B .408A .797B .729 +.273 .456 6 6 2580 ---- .763B .386A .761B .696 +.262 .434 2 2585 ---- .730B .364A .729B .665 +.252 .413 2590 ---- .697B .343A .697B .634 +.242 .392 2595 ---- .664B .323A .663B .605 +.232 .373 2600 .431 .632B .305A .410A .576 +.222 2 .354 2605 .360 .602B .289A .311A .548 +.212 6 .336 2610 ---- .574B .272A .573B .522 +.203 .319 6 2615 ---- .546B .255A .546B .496 +.194 .302 1 2620 ---- .518B .240A .518B .471 +.185 .286 2625 .446 .491B .226A .491B .447 +.176 2 .271 2630 ---- .466B .212A .466B .425 +.169 .256 1 2635 ---- .442B .200A .442B .403 +.161 .242 2640 ---- .418B .188A .418B .382 +.153 .229 2 2 2645 ---- .396B .176A .396B .362 +.146 .216 2650 ---- .374B .167A .374B .343 +.139 .204 2655 ---- .355B .157A .355B .325 +.133 .192 4 4 2660 ---- .336B .147A .336B .308 +.127 .181 3 2665 ---- .318B .139A .318B .291 +.120 .171 2670 ---- .301B .131A .301B .275 +.113 .162 2675 ---- .285B .124A .285B .260 +.107 1 .153 1 1 2680 .210 .269B .116A .264A .246 +.102 5 .144 2685 ---- .254B .110A .254B .233 +.097 .136 2690 ---- .240B .103A .240B .220 +.091 .129 2695 ---- .227B .097A .227B .207 +.085 .122 2700 .186 .215B .092A .215B .196 +.081 1 .115 1 1 2705 ---- .203B .089A .203B .185 +.076 .109 2710 ---- .191B .082A .191B .175 +.072 .103 2715 ---- .181B .078A .181B .165 +.067 .098 2725 ---- .161B .070A .161B .147 +.059 .088 1 1 2750 ---- .120B .056A .120B .111 +.044 .067 2775 ---- .091B .044A .091B .084 +.032 .052 2800 ---- .069B .035A .069B .064 +.023 .041 2825 .025 .053B .025 .053B .050 +.017 1 .033 2850 ---- .041B .024A .041B .039 +.013 .026 2875 ---- .032B .020A .020A .032 +.011 .021 2900 ---- .025B .017A .017A .026 +.008 .018 2925 ---- .020B ---- .020B .021 +.006 .015 2950 ---- .013B ---- .013B .017 +.005 .012 2975 ---- ---- ---- ---- .014 +.004 .010 3000 ---- ---- ---- ---- .012 +.003 .009 3025 ---- ---- ---- ---- .010 +.003 .007 3050 ---- ---- ---- ---- .009 +.003 .006 3075 ---- ---- ---- ---- .008 +.002 .006 3100 ---- ---- ---- ---- .007 +.002 .005 3125 ---- ---- ---- ---- .006 +.002 .004 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 19 46 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 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.002 .003 2250 ---- ---- ---- ---- .002 -.003 .005 2275 ---- ---- ---- ---- .003 -.005 .008 2300 ---- ---- .010A .010A .004 -.007 .011 2325 ---- ---- .012A .012A .006 -.011 .017 2350 ---- ---- .014A .014A .009 -.016 .025 2375 ---- ---- .017A .017A .014 -.022 .036 2400 ---- ---- .021A .021A .019 -.033 .052 12 2405 ---- ---- .022A .022A .021 -.035 .056 2410 ---- ---- .024A .024A .022 -.038 .060 2415 .027 .027 .025A .025A .024 -.041 1 .065 10 2420 ---- ---- .026A .026A .026 -.043 .069 2425 ---- ---- .028A .028A .028 -.047 .075 2430 ---- ---- .029A .029A .030 -.050 13 .080 4 4 2435 ---- ---- .031A .031A .032 -.054 .086 2440 ---- ---- .033A .033A .035 -.057 .092 2445 ---- ---- .035A .035A .037 -.062 .099 2450 ---- ---- .037A .037A .040 -.067 .107 1 4 2455 ---- ---- .040A .040A .043 -.072 .115 2460 ---- ---- .042A .042A .047 -.076 .123 2465 ---- ---- .045A .045A .050 -.082 .132 2470 ---- ---- .048A .048A .054 -.088 .142 11 2475 ---- ---- .052A .052A .058 -.094 .152 1 10 2480 ---- ---- .055A .055A .063 -.100 .163 2485 ---- ---- .059A .059A .068 -.106 .174 2490 ---- ---- .064A .064A .073 -.113 .186 2495 ---- ---- .068A .068A .079 -.120 .199 3 2500 .070 .070 .070 .070 .085 -.128 1 .213 3 2505 ---- ---- .079A .079A .092 -.135 .227 2510 ---- ---- .084A .084A .099 -.143 .242 2515 ---- ---- .090A .089A .107 -.151 4 .258 2520 ---- ---- .097A .097A .115 -.161 .276 2525 .186 .190 .104A .104A .124 -.170 10 .294 1 1 2530 ---- ---- .111A .111A .133 -.179 .312 1 2535 ---- ---- .120A .120A .143 -.189 .332 2540 ---- ---- .129A .129A .154 -.199 .353 2545 ---- ---- .139A .139A .165 -.210 .375 2550 .237 .237 .149A .149A .178 -.220 6 .398 2 2555 ---- ---- .159A .159A .191 -.230 .421 2560 ---- ---- .171A .171A .205 -.241 .446 2565 ---- ---- .183A .183A .220 -.251 .471 4 2570 ---- ---- .196A .196A .235 -.262 .497 2575 ---- ---- .210A .210A .252 -.273 .525 1 2580 ---- ---- .224A .224A .270 -.283 .553 6 2585 ---- ---- .242A .242A .288 -.293 .581 2590 ---- ---- .259A .259A .307 -.304 .611 4 2595 ---- ---- .277A .277A .328 -.314 .642 2600 ---- ---- .295A .295A .349 -.324 .673 2605 ---- ---- .315A .315A .371 -.334 .705 2610 ---- ---- .335A .335A .395 -.342 .737 2615 ---- ---- .357A .357A .419 -.352 .771 2620 ---- ---- .380A .380A .444 -.361 .805 2625 ---- ---- .403A .403A .470 -.369 .839 2630 ---- ---- .428A .428A .498 -.377 .875 2635 ---- ---- .453A .453A .526 -.384 .910 2640 .509 .509 .480A .480A .555 -.392 1 .947 2645 .801 .801 .507A .507A .585 -.399 1 .984 2650 ---- ---- .535A .535A .616 -.406 1.022 1 2655 ---- ---- .564A .564A .648 -.412 1.060 2660 ---- ---- .595A .595A .680 -.420 1.100 2665 ---- ---- .625A .625A .714 -.425 1.139 3 2670 ---- ---- .660A .660A .748 -.432 1.180 2675 ---- ---- .690A .690A .783 -.438 1.221 3 2680 ---- ---- .727A .727A .819 -.443 1.262 2685 ---- ---- .761A .761A .855 -.449 1.304 2690 .883 .883 .797A .797A .892 -.455 1 1.347 2695 ---- ---- .911A .911A .930 -.460 1.390 2700 ---- ---- .866A .866A .968 -.465 1.433 2705 ---- ---- .988A .988A 1.007 -.470 1.477 2710 ---- ---- 1.026A 1.026A 1.047 -.474 1.521 2715 ---- ---- 1.065A 1.065A 1.087 -.479 1.566 2725 1.305 1.305 1.062A 1.062A 1.169 -.487 1 1.656 2750 ---- ---- 1.272A 1.272A 1.383 -.502 1.885 2775 1.669 1.669 1.493A 1.694B 1.606 -.514 1 2.120 2800 ---- ---- 1.721A 1.721A 1.836 -.522 2.358 2825 ---- ---- 1.955A 1.955A 2.072 -.528 2.600 2850 ---- ---- 2.192A 2.192A 2.311 -.532 2.843 2875 ---- ---- 2.433A 2.433A 2.553 -.535 3.088 2900 ---- ---- ---- ---- 2.797 -.537 3.334 2925 ---- ---- ---- ---- 3.042 -.539 3.581 2950 ---- ---- ---- ---- 3.288 -.541 3.829 2975 ---- ---- ---- ---- 3.535 -.542 4.077 3000 ---- ---- ---- ---- 3.783 -.542 4.325 3025 ---- ---- ---- ---- 4.031 -.543 4.574 3050 ---- ---- ---- ---- 4.280 -.543 4.823 3075 ---- ---- ---- ---- 4.528 -.544 5.072 3100 ---- ---- ---- ---- 4.777 -.544 5.321 3125 ---- ---- ---- ---- 5.027 -.544 5.571 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 7 87 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 6.227 +.546 5.681 2025 ---- ---- ---- ---- 5.977 +.546 5.431 2050 ---- ---- ---- ---- 5.728 +.547 5.181 2075 ---- ---- ---- ---- 5.478 +.547 4.931 2100 ---- ---- ---- ---- 5.229 +.547 4.682 2125 ---- ---- ---- ---- 4.980 +.547 4.433 2150 ---- ---- ---- ---- 4.731 +.546 4.185 2175 ---- ---- ---- ---- 4.482 +.545 3.937 2200 ---- ---- ---- ---- 4.234 +.543 3.691 2225 ---- ---- ---- ---- 3.986 +.541 3.445 2250 ---- ---- ---- ---- 3.738 +.538 3.200 2275 ---- ---- ---- ---- 3.492 +.535 2.957 2300 ---- ---- ---- ---- 3.246 +.530 2.716 2325 ---- 2.683B ---- 2.676B 3.001 +.523 2.478 2350 ---- 2.710B ---- 2.710B 2.759 +.516 2.243 2375 ---- 2.635B ---- 2.635B 2.519 +.504 2.015 2400 ---- 2.397B ---- 2.397B 2.283 +.490 1.793 2405 ---- ---- ---- ---- 2.236 +.487 1.749 2410 ---- ---- ---- ---- 2.190 +.483 1.707 2415 ---- ---- ---- ---- 2.144 +.480 1.664 2420 ---- 1.704B ---- ---- 2.098 +.476 1.622 2425 ---- 2.163B 1.574A 2.163B 2.052 +.472 1.580 2430 ---- 1.734B ---- ---- 2.007 +.468 1.539 2435 ---- 1.760B ---- ---- 1.962 +.463 1.499 2440 ---- 1.807B ---- ---- 1.917 +.459 1.458 2445 ---- 1.826B ---- 1.539B 1.873 +.455 1.418 2450 ---- 1.935B 1.364A 1.935B 1.828 +.449 1.379 2455 ---- 1.796B ---- 1.454B 1.785 +.445 1.340 2460 ---- 1.763B ---- 1.410B 1.741 +.439 1.302 2465 ---- 1.731B ---- 1.368B 1.698 +.434 1.264 2470 ---- 1.687B ---- 1.328B 1.655 +.428 1.227 2475 ---- 1.716B 1.169A 1.715B 1.613 +.423 1.190 2480 ---- 1.598B ---- 1.243B 1.571 +.417 1.154 2485 ---- 1.555B ---- ---- 1.530 +.412 1.118 2490 ---- 1.512B ---- ---- 1.489 +.405 1.084 2495 ---- 1.469B ---- ---- 1.448 +.398 1.050 3 2500 ---- 1.504B .987A 1.504B 1.408 +.391 1.017 2505 ---- 1.386B .952A 1.279B 1.368 +.384 .984 2510 ---- 1.344B .919A 1.241B 1.329 +.376 .953 2515 ---- 1.303B .885A 1.204B 1.291 +.369 .922 2520 ---- 1.263B .853A 1.167B 1.253 +.362 .891 2525 ---- 1.304B .822A 1.304B 1.216 +.355 .861 2530 ---- 1.184B .791A 1.097B 1.179 +.347 .832 1 2535 ---- 1.146B .763A 1.061B 1.143 +.339 .804 2540 ---- 1.108B .734A 1.028B 1.108 +.332 .776 2545 ---- 1.071B .706A 1.005B 1.073 +.325 .748 2550 ---- 1.117B .679A 1.117B 1.039 +.317 .722 2555 ---- 1.081B .652A 1.080B 1.006 +.310 .696 2560 ---- 1.046B .627A 1.045B .973 +.303 .670 2565 ---- 1.012B .602A 1.011B .941 +.295 .646 2570 ---- .978B .577A .977B .910 +.288 .622 2575 ---- .946B .554A .946B .879 +.280 .599 2580 ---- .914B .531A .913B .849 +.273 .576 2585 ---- .883B .511A .882B .820 +.265 .555 2590 ---- .852B .488A .851B .791 +.257 .534 2595 ---- .823B .468A .822B .763 +.249 .514 2600 ---- .794B .450A .794B .735 +.241 .494 2605 ---- .766B .431A .766B .709 +.234 .475 2610 ---- .738B .411A .738B .683 +.226 .457 2615 ---- .712B .395A .712B .658 +.219 .439 2620 ---- .686B .379A .686B .633 +.211 .422 2625 ---- .661B .362A .661B .609 +.204 .405 6 14 2630 ---- .635B .346A .635B .587 +.198 .389 2635 ---- .612B .333A .612B .564 +.190 .374 2640 ---- .588B .317A .588B .543 +.184 .359 2645 ---- .566B .305A .566B .522 +.178 .344 2650 ---- .544B .292A .544B .502 +.172 .330 2655 .510 .523B .279A .487A .483 +.166 6 .317 6 6 2660 ---- .503B .267A .503B .465 +.161 .304 2665 ---- ---- ---- .255A .447 ---- ---- 2670 ---- ---- ---- .245A .429 ---- ---- 2675 ---- .446B .234A .446B .413 +.144 .269 2700 ---- .363B .188A .363B .338 +.120 .218 2 2725 .293 .297B .152A .275A .277 +.100 3 .177 20 2750 ---- .242B .124A .242B .226 +.083 .143 2775 ---- .198B .101A .198B .186 +.069 .117 12 2800 ---- .162B .083A .162B .153 +.057 .096 1 2825 ---- .134B .069A .134B .127 +.048 .079 2850 ---- .110B .058A .110B .105 +.039 .066 4 2875 ---- .091B .049A .091B .088 +.033 .055 2 2900 ---- .076B .043A .076B .074 +.027 .047 12 2925 ---- .064B .037A .064B .063 +.023 .040 2950 ---- .054B .033A .054B .053 +.018 .035 13 2975 ---- .045B .029A .029A .046 +.015 .031 6 3000 ---- .038B .026A .026A .039 +.012 .027 1 3025 ---- .032B ---- .032B .034 +.010 .024 3050 ---- .027B ---- .027B .030 +.008 .022 3075 ---- ---- ---- .020A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 97 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .004 +.002 .002 2050 ---- ---- ---- ---- .004 +.001 .003 2075 ---- ---- ---- ---- .005 +.001 .004 2100 ---- ---- ---- ---- .006 +.001 .005 2125 ---- ---- ---- ---- .007 +.001 .006 2150 ---- ---- ---- ---- .008 UNCH .008 2175 ---- ---- .010A .010A .009 -.002 .011 2200 ---- ---- .012A .012A .011 -.003 .014 2225 ---- ---- .014A .014A .013 -.005 .018 2250 ---- ---- .016A .016A .015 -.008 .023 2275 ---- ---- .019A .019A .019 -.011 .030 2300 ---- ---- .023A .023A .023 -.015 .038 2325 ---- ---- .029A .029A .028 -.022 .050 2350 ---- ---- .036A .036A .035 -.031 .066 2375 ---- ---- .045A .045A .045 -.041 .086 2 2400 ---- ---- .057A .057A .059 -.055 .114 2405 ---- ---- .060A .060A .062 -.059 .121 2410 ---- ---- .063A .063A .066 -.062 .128 2415 ---- ---- .067A .067A .070 -.066 .136 2420 ---- ---- .070A .070A .074 -.069 .143 10 2425 ---- ---- .074A .074A .078 -.074 .152 10 2430 ---- ---- .078A .078A .083 -.077 .160 2435 ---- ---- .082A .082A .087 -.083 .170 2440 ---- ---- .087A .087A .093 -.086 .179 2445 ---- ---- .092A .092A .098 -.091 .189 2450 ---- ---- .097A .097A .104 -.096 .200 2455 ---- ---- .103A .103A .110 -.101 .211 2460 ---- ---- .108A .108A .116 -.107 .223 2465 ---- ---- .113A .113A .123 -.112 .235 2470 ---- ---- .120A .120A .131 -.116 .247 2475 ---- ---- .127A .127A .138 -.122 .260 2480 ---- ---- .134A .134A .146 -.128 .274 11 2485 ---- ---- .142A .142A .155 -.134 .289 2490 ---- ---- .150A .150A .164 -.140 .304 2495 ---- ---- .158A .158A .173 -.147 .320 2500 ---- ---- .167A .167A .183 -.154 .337 2505 ---- ---- .176A .176A .193 -.161 .354 2510 ---- ---- .186A .186A .204 -.169 .373 1 2515 ---- ---- .196A .196A .215 -.176 .391 2520 ---- ---- .206A .206A .227 -.184 .411 2525 ---- ---- .218A .218A .240 -.191 .431 2530 ---- ---- .229A .229A .253 -.199 .452 2535 ---- ---- .241A .241A .267 -.206 .473 1 2540 ---- ---- .255A .255A .282 -.213 .495 10 2545 ---- ---- .268A .268A .297 -.221 .518 2550 ---- ---- .282A .282A .313 -.228 .541 2555 ---- ---- .297A .297A .330 -.235 .565 2560 ---- ---- .312A .312A .347 -.243 .590 1 2565 ---- ---- .329A .329A .365 -.250 .615 2570 ---- ---- .345A .345A .384 -.257 .641 1 2575 ---- ---- .363A .363A .403 -.265 .668 2580 ---- ---- .381A .381A .423 -.272 .695 2585 ---- ---- .399A .399A .443 -.280 .723 2590 ---- ---- .419A .419A .464 -.288 .752 2595 ---- ---- .439A .439A .486 -.296 .782 2600 ---- ---- .460A .460A .509 -.303 .812 2605 ---- ---- .481A .481A .532 -.311 .843 2610 ---- ---- .504A .504A .556 -.319 .875 2615 ---- ---- .526A .526A .581 -.326 .907 2620 ---- ---- .550A .550A .606 -.334 .940 2625 ---- ---- .574A .574A .632 -.341 .973 2630 ---- ---- .599A .599A .659 -.348 1.007 2635 ---- ---- .625A .625A .687 -.355 1.042 2640 ---- ---- .651A .651A .716 -.361 1.077 2645 ---- ---- .678A .678A .745 -.367 1.112 2650 ---- ---- .707A .707A .775 -.373 1.148 2655 ---- ---- .735A .735A .806 -.379 1.185 2660 .791 .791 .764A .809B .837 -.385 2 1.222 2665 .822 .822 .794A .842B .869 ---- 2 ---- 2670 ---- ---- ---- .825A .902 ---- ---- 2675 ---- ---- .857A .857A .935 -.401 1.336 2700 ---- ---- 1.023A 1.023A 1.110 -.425 1.535 2725 ---- ---- 1.204A 1.204A 1.298 -.445 1.743 2750 ---- ---- 1.399A 1.399A 1.498 -.462 1.960 2775 1.841 1.841 1.604A 1.604A 1.707 -.476 1 2.183 2800 ---- ---- 1.818A 1.818A 1.924 -.487 2.411 2825 ---- ---- 2.038A 2.038A 2.147 -.497 2.644 2850 ---- ---- 2.264A 2.264A 2.375 -.506 2.881 2875 ---- ---- 2.495A 2.495A 2.608 -.512 3.120 2900 ---- ---- 2.730A 2.730A 2.843 -.519 3.362 2925 ---- ---- 2.967A 2.967A 3.082 -.523 3.605 2950 ---- ---- 3.206A 3.206A 3.322 -.527 3.849 2975 ---- ---- 3.447A 3.447A 3.564 -.531 4.095 3000 ---- ---- 3.690A 3.690A 3.808 -.533 4.341 3025 ---- ---- ---- ---- 4.052 -.536 4.588 3050 ---- ---- ---- ---- 4.298 -.537 4.835 3075 ---- ---- ---- ---- 4.544 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 47 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 6.228 +.547 5.681 2025 ---- ---- ---- ---- 5.979 +.548 5.431 2050 ---- ---- ---- ---- 5.730 +.548 5.182 2075 ---- ---- ---- ---- 5.481 +.548 4.933 2100 ---- ---- ---- ---- 5.232 +.547 4.685 2125 ---- ---- ---- ---- 4.984 +.546 4.438 2150 ---- ---- ---- ---- 4.736 +.545 4.191 2175 ---- ---- ---- ---- 4.488 +.542 3.946 2200 ---- ---- ---- ---- 4.241 +.540 3.701 2225 ---- ---- ---- ---- 3.994 +.535 3.459 2250 ---- ---- ---- ---- 3.749 +.531 3.218 2275 ---- 3.138B ---- 3.138B 3.505 +.525 2.980 2300 ---- 3.152B ---- 3.152B 3.263 +.518 2.745 2325 ---- 3.141B ---- 3.141B 3.023 +.509 2.514 2350 ---- 2.902B ---- 2.902B 2.786 +.498 2.288 2375 ---- 2.667B 2.060A 2.667B 2.553 +.484 2.069 2400 ---- 2.438B 1.844A 2.438B 2.326 +.468 1.858 2405 ---- ---- ---- ---- 2.281 +.464 1.817 2410 ---- ---- ---- ---- 2.237 +.461 1.776 2415 ---- ---- ---- ---- 2.193 +.457 1.736 2420 ---- ---- ---- ---- 2.149 +.453 1.696 2425 ---- 2.213B 1.632A 2.213B 2.105 +.449 1.656 2430 ---- ---- ---- ---- 2.062 +.445 1.617 2435 ---- ---- ---- ---- 2.019 +.440 1.579 2440 ---- ---- ---- ---- 1.976 +.435 1.541 2445 ---- ---- ---- ---- 1.934 +.431 1.503 2450 ---- 1.995B 1.437A 1.995B 1.892 +.426 1.466 2455 ---- ---- ---- ---- 1.851 +.422 1.429 2460 ---- ---- ---- ---- 1.809 +.416 1.393 2465 ---- ---- ---- ---- 1.769 +.412 1.357 2470 ---- ---- ---- ---- 1.728 +.406 1.322 2475 ---- 1.786B 1.251A 1.786B 1.688 +.400 1.288 2480 ---- ---- ---- ---- 1.649 +.395 1.254 2485 ---- ---- ---- ---- 1.610 +.389 1.221 2490 ---- ---- ---- ---- 1.571 +.382 1.189 2495 ---- ---- ---- ---- 1.533 +.376 1.157 2500 ---- 1.587B 1.082A 1.587B 1.495 +.370 1.125 2505 ---- 1.368B 1.056A 1.339B 1.458 +.364 1.094 2510 ---- 1.335B 1.023A 1.304B 1.421 +.357 1.064 2515 ---- 1.298B .993A 1.270B 1.385 +.351 1.034 2520 ---- 1.267B .963A 1.236B 1.349 +.345 1.004 2525 ---- 1.398B .928A 1.398B 1.314 +.339 .975 2530 ---- 1.199B .904A 1.164B 1.280 +.333 .947 2535 ---- 1.167B .871A 1.119B 1.245 +.326 .919 2540 ---- 1.287B .844A 1.245B 1.212 +.320 .892 2545 ---- 1.252B .817A 1.212B 1.179 +.313 .866 2550 ---- 1.222B .791A 1.222B 1.146 +.306 .840 2555 ---- 1.185B .767A 1.144B 1.114 +.299 .815 2560 ---- 1.153B .742A 1.116B 1.083 +.293 .790 2565 ---- 1.120B .718A 1.081B 1.053 +.287 .766 2570 ---- 1.088B .694A 1.050B 1.023 +.281 .742 3 2575 ---- 1.060B .671A 1.060B .994 +.275 .719 2580 ---- 1.027B .649A .996B .965 +.268 .697 2585 ---- .997B .627A .956B .937 +.262 .675 2590 ---- .968B .606A .950B .909 +.255 .654 2595 ---- .940B .585A .940B .882 +.249 .633 2600 ---- .912B .565A .912B .855 +.242 .613 2605 ---- .884B .546A .884B .828 +.234 .594 2610 ---- .857B .527A .857B .802 +.228 .574 2615 ---- .831B .508A .831B .777 +.221 .556 2620 ---- .806B .491A .806B .753 +.215 .538 2625 ---- .781B .474A .781B .729 +.209 .520 2630 ---- .756B .457A .756B .706 +.203 .503 2635 ---- .732B .442A .732B .684 +.198 .486 2640 ---- .710B .426A .710B .662 +.192 .470 2645 ---- .687B .411A .687B .641 +.186 .455 2650 ---- .665B .397A .665B .621 +.182 .439 2655 ---- .644B .383A .644B .601 +.176 .425 2660 ---- .623B .370A .623B .582 +.172 .410 2665 ---- ---- ---- .360A .564 ---- ---- 2670 ---- ---- ---- .348A .546 ---- ---- 2675 ---- .564B .329A .564B .528 +.158 .370 11 2700 ---- .477B .275A .477B .449 +.138 .311 2725 ---- .403B .230A .403B .381 +.120 .261 2750 .327 .341B .192A .320A .323 +.103 5 .220 2775 ---- .289B .162A .289B .275 +.089 .186 2800 ---- .246B .137A .246B .234 +.077 .157 2825 ---- .209B .117A .209B .200 +.066 .134 2850 ---- .179B .100A .179B .171 +.056 .115 2875 ---- .153B .087A .153B .147 +.048 .099 2900 ---- .132B .075A .132B .127 +.041 .086 2925 ---- .114B .066A .114B .110 +.035 .075 2950 ---- .099B .058A .099B .096 +.030 .066 2975 ---- .086B .052A .086B .084 +.025 .059 3000 ---- .075B .047A .047A .074 +.022 .052 3025 ---- .066B .042A .042A .065 +.018 .047 3050 ---- .058B .038A .038A .058 +.016 .042 3075 ---- ---- ---- .037A .051 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 14 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .008 +.004 .004 2025 ---- ---- ---- ---- .009 +.004 .005 2050 ---- ---- ---- ---- .010 +.004 .006 2075 ---- ---- ---- ---- .011 +.003 .008 2100 ---- ---- ---- ---- .012 +.002 .010 2125 ---- ---- ---- ---- .014 +.001 .013 2150 ---- ---- .015A .015A .016 -.001 .017 2175 ---- ---- .017A .017A .018 -.003 .021 2200 ---- ---- .020A .020A .021 -.006 .027 2225 ---- ---- .024A .024A .024 -.010 .034 2250 ---- ---- .028A .028A .029 -.014 .043 2275 ---- ---- .034A .034A .034 -.021 .055 2300 ---- ---- .042A .042A .042 -.028 .070 2325 ---- ---- .051A .051A .052 -.036 .088 2350 ---- ---- .063A .063A .065 -.047 .112 1 2375 ---- ---- .079A .079A .082 -.061 .143 2400 ---- ---- .099A .099A .104 -.077 .181 2405 ---- ---- .104A .104A .109 -.081 .190 2410 ---- ---- .109A .109A .114 -.085 .199 2415 ---- ---- .114A .114A .120 -.088 .208 2420 ---- ---- .120A .120A .126 -.092 .218 2425 ---- ---- .125A .125A .132 -.097 .229 2430 ---- ---- .131A .131A .139 -.101 .240 2435 ---- ---- .137A .137A .146 -.105 .251 2440 ---- ---- .144A .144A .153 -.110 .263 2445 ---- ---- .151A .151A .161 -.114 .275 2450 ---- ---- .158A .158A .169 -.118 .287 2455 ---- ---- .166A .166A .177 -.124 .301 2460 ---- ---- .174A .174A .186 -.128 .314 2465 ---- ---- .183A .183A .195 -.134 .329 2470 ---- ---- .191A .191A .205 -.138 .343 2475 ---- ---- .200A .200A .215 -.144 .359 2480 ---- ---- .209A .209A .225 -.150 .375 2485 ---- ---- .220A .220A .236 -.156 .392 2490 ---- ---- .230A .230A .247 -.163 .410 2495 ---- ---- .241A .241A .259 -.169 .428 2500 ---- ---- .252A .252A .271 -.175 .446 2505 ---- ---- .265A .265A .284 -.181 .465 2510 ---- ---- .276A .276A .297 -.187 .484 2515 ---- ---- .290A .290A .311 -.193 .504 2520 ---- ---- .302A .302A .325 -.199 .524 2525 ---- ---- .315A .315A .339 -.206 .545 2530 .331 .331 .329A .338B .355 -.212 8 .567 2535 .346 .346 .343A .353B .370 -.219 9 .589 2540 ---- ---- .358A .358A .387 -.225 .612 2545 ---- ---- .374A .374A .403 -.232 .635 2550 ---- ---- .392A .392A .421 -.238 .659 2555 ---- ---- .408A .408A .439 -.245 .684 2560 ---- ---- .426A .426A .458 -.251 .709 2565 ---- ---- .443A .443A .477 -.258 .735 2570 ---- ---- .462A .462A .497 -.264 .761 2575 ---- ---- .480A .480A .518 -.270 .788 2580 ---- ---- .500A .500A .539 -.277 .816 2585 ---- ---- .519A .519A .561 -.283 .844 2590 .549 .549 .540A .562B .583 -.290 10 .873 2595 ---- ---- .561A .561A .605 -.297 .902 2600 ---- ---- .582A .582A .628 -.303 .931 2605 ---- ---- .604A .604A .652 -.310 .962 2610 ---- ---- .627A .627A .676 -.316 .992 2615 .675 .675 .650A .697B .700 -.324 3 1.024 2620 ---- ---- .674A .674A .726 -.330 1.056 2625 ---- ---- .699A .699A .752 -.336 1.088 2630 ---- ---- .724A .724A .779 -.342 1.121 2635 ---- ---- .750A .750A .806 -.348 1.154 2640 ---- ---- .777A .777A .835 -.353 1.188 2645 ---- ---- .804A .804A .864 -.358 1.222 2650 ---- ---- .832A .832A .893 -.363 1.256 2655 ---- ---- .860A .860A .923 -.368 1.291 2660 ---- ---- .889A .889A .954 -.373 1.327 2665 ---- ---- ---- .919A .986 ---- ---- 2670 ---- ---- ---- .949A 1.018 ---- ---- 2675 ---- ---- .980A .980A 1.050 -.386 1.436 2700 ---- ---- 1.141A 1.141A 1.220 -.407 1.627 2725 ---- ---- 1.316A 1.316A 1.402 -.425 1.827 2750 ---- ---- 1.503A 1.503A 1.593 -.442 2.035 2775 ---- ---- 1.700A 1.700A 1.794 -.456 2.250 2800 ---- ---- 1.905A 1.905A 2.003 -.468 2.471 2825 ---- ---- 2.118A 2.118A 2.218 -.480 2.698 2850 ---- ---- 2.336A 2.336A 2.439 -.489 2.928 2875 ---- ---- 2.559A 2.559A 2.665 -.497 3.162 2900 ---- ---- 2.787A 2.787A 2.894 -.504 3.398 2925 ---- ---- 3.018A 3.018A 3.127 -.510 3.637 2950 ---- ---- 3.252A 3.252A 3.362 -.516 3.878 2975 ---- ---- 3.489A 3.489A 3.600 -.520 4.120 3000 ---- ---- 3.727A 3.727A 3.840 -.523 4.363 3025 ---- ---- 3.967A 3.967A 4.081 -.526 4.607 3050 ---- ---- 4.209A 4.209A 4.323 -.529 4.852 3075 ---- ---- ---- 4.452A 4.566 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1 W5S MAY23 Silver Weekly Wednesday Option - Week 5 CALL 2075 ---- ---- ---- ---- 5.484 ---- ---- 2100 ---- ---- ---- ---- 5.236 ---- ---- 2125 ---- ---- ---- ---- 4.988 ---- ---- 2150 ---- ---- ---- ---- 4.741 ---- ---- 2175 ---- ---- ---- ---- 4.494 ---- ---- 2200 ---- ---- ---- ---- 4.248 ---- ---- 2225 ---- ---- ---- ---- 4.003 ---- ---- 2250 ---- ---- ---- ---- 3.759 ---- ---- 2275 ---- ---- ---- 3.060A 3.518 ---- ---- 2300 ---- ---- ---- 2.828A 3.279 ---- ---- 2325 ---- ---- ---- 2.595A 3.044 ---- ---- 2350 ---- ---- ---- 2.370A 2.812 ---- ---- 2375 ---- ---- ---- 2.150A 2.586 ---- ---- 2400 ---- ---- ---- 1.938A 2.366 ---- ---- 2425 ---- ---- ---- 1.738A 2.153 ---- ---- 2450 ---- ---- ---- 1.546A 1.948 ---- ---- 2470 ---- ---- ---- 1.465A 1.791 ---- ---- 2475 ---- ---- ---- 1.368A 1.752 ---- ---- 2480 ---- ---- ---- 1.394A 1.714 ---- ---- 2485 ---- ---- ---- 1.371A 1.677 ---- ---- 2490 ---- ---- ---- 1.328A 1.639 ---- ---- 2495 ---- ---- ---- 1.295A 1.603 ---- ---- 2500 ---- ---- ---- 1.203A 1.566 ---- ---- 2505 ---- ---- ---- 1.231A 1.530 ---- ---- 2510 ---- ---- ---- 1.223A 1.495 ---- ---- 2515 ---- ---- ---- 1.193A 1.459 ---- ---- 2520 ---- ---- ---- 1.164A 1.425 ---- ---- 2525 ---- ---- ---- 1.050A 1.391 ---- ---- 2530 ---- ---- ---- 1.104A 1.357 ---- ---- 2535 ---- ---- ---- .994A 1.324 ---- ---- 2540 ---- ---- ---- .966A 1.292 ---- ---- 2545 ---- ---- ---- .942A 1.261 ---- ---- 2550 ---- ---- ---- .915A 1.230 ---- ---- 2555 ---- ---- ---- .889A 1.199 ---- ---- 2560 ---- ---- ---- .864A 1.169 ---- ---- 2565 ---- ---- ---- .839A 1.140 ---- ---- 2570 ---- ---- ---- .816A 1.111 ---- ---- 2575 ---- ---- ---- .794A 1.082 ---- ---- 2580 ---- ---- ---- .770A 1.054 ---- ---- 2585 ---- ---- ---- .748A 1.027 ---- ---- 2590 ---- ---- ---- .727A 1.000 ---- ---- 2595 ---- ---- ---- .706A .973 ---- ---- 2600 ---- ---- ---- .685A .947 ---- ---- 2605 ---- ---- ---- .664A .922 ---- ---- 2610 ---- ---- ---- .645A .897 ---- ---- 2615 ---- ---- ---- .624A .872 ---- ---- 2620 ---- ---- ---- .605A .849 ---- ---- 2625 ---- ---- ---- .587A .825 ---- ---- 2630 ---- ---- ---- .569A .803 ---- ---- 2635 ---- ---- ---- .552A .781 ---- ---- 2640 ---- ---- ---- .536A .759 ---- ---- 2645 ---- ---- ---- .519A .738 ---- ---- 2650 ---- ---- ---- .504A .718 ---- ---- 2655 ---- ---- ---- .489A .698 ---- ---- 2660 ---- ---- ---- .473A .679 ---- ---- 2665 ---- ---- ---- .460A .660 ---- ---- 2670 ---- ---- ---- .446A .641 ---- ---- 2675 ---- ---- ---- .432A .623 ---- ---- 2700 ---- ---- ---- .369A .541 ---- ---- 2725 ---- ---- ---- .316A .469 ---- ---- 2750 ---- ---- ---- .272A .407 ---- ---- 2775 ---- ---- ---- .234A .354 ---- ---- 2800 ---- ---- ---- .200A .308 ---- ---- 2825 ---- ---- ---- .172A .268 ---- ---- 2850 ---- ---- ---- .149A .234 ---- ---- 2875 ---- ---- ---- .130A .205 ---- ---- 2900 ---- ---- ---- .113A .180 ---- ---- 2925 ---- ---- ---- .100A .158 ---- ---- 2950 ---- ---- ---- .088A .139 ---- ---- 2975 ---- ---- ---- .078A .123 ---- ---- 3000 ---- ---- ---- .070A .109 ---- ---- 3025 ---- ---- ---- .063A .096 ---- ---- 3050 ---- ---- ---- .057A .086 ---- ---- 3075 ---- ---- ---- .052A .076 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAY23 Silver Weekly Wednesday Option - Week 5 PUT 2075 ---- ---- ---- .014A .017 ---- ---- 2100 ---- ---- ---- .016A .018 ---- ---- 2125 ---- ---- ---- .018A .020 ---- ---- 2150 ---- ---- ---- .021A .023 ---- ---- 2175 ---- ---- ---- .025A .026 ---- ---- 2200 ---- ---- ---- .028A .030 ---- ---- 2225 ---- ---- ---- .034A .035 ---- ---- 2250 ---- ---- ---- .041A .041 ---- ---- 2275 ---- ---- ---- .049A .049 ---- ---- 2300 ---- ---- ---- .060A .060 ---- ---- 2325 ---- ---- ---- .073A .075 ---- ---- 2350 ---- ---- ---- .090A .093 ---- ---- 2375 ---- ---- ---- .111A .116 ---- ---- 2400 ---- ---- ---- .139A .145 ---- ---- 2425 ---- ---- ---- .172A .182 ---- ---- 2450 ---- ---- ---- .213A .226 ---- ---- 2470 ---- ---- ---- .253A .268 ---- ---- 2475 ---- ---- ---- .263A .280 ---- ---- 2480 ---- ---- ---- .275A .292 ---- ---- 2485 ---- ---- ---- .286A .304 ---- ---- 2490 ---- ---- ---- .298A .316 ---- ---- 2495 ---- ---- ---- .311A .330 ---- ---- 2500 ---- ---- ---- .323A .343 ---- ---- 2505 ---- ---- ---- .337A .357 ---- ---- 2510 ---- ---- ---- .350A .371 ---- ---- 2515 ---- ---- ---- .365A .386 ---- ---- 2520 ---- ---- ---- .378A .401 ---- ---- 2525 ---- ---- ---- .394A .417 ---- ---- 2530 ---- ---- ---- .409A .433 ---- ---- 2535 ---- ---- ---- .426A .450 ---- ---- 2540 ---- ---- ---- .442A .468 ---- ---- 2545 ---- ---- ---- .459A .486 ---- ---- 2550 ---- ---- ---- .477A .505 ---- ---- 2555 ---- ---- ---- .495A .524 ---- ---- 2560 ---- ---- ---- .514A .544 ---- ---- 2565 ---- ---- ---- .533A .564 ---- ---- 2570 ---- ---- ---- .552A .585 ---- ---- 2575 ---- ---- ---- .571A .607 ---- ---- 2580 ---- ---- ---- .592A .628 ---- ---- 2585 ---- ---- ---- .613A .651 ---- ---- 2590 ---- ---- ---- .635A .674 ---- ---- 2595 ---- ---- ---- .657A .697 ---- ---- 2600 ---- ---- ---- .679A .721 ---- ---- 2605 ---- ---- ---- .702A .745 ---- ---- 2610 ---- ---- ---- .726A .770 ---- ---- 2615 ---- ---- ---- .750A .796 ---- ---- 2620 ---- ---- ---- .775A .822 ---- ---- 2625 ---- ---- ---- .800A .848 ---- ---- 2630 ---- ---- ---- .826A .876 ---- ---- 2635 ---- ---- ---- .852A .903 ---- ---- 2640 ---- ---- ---- .879A .932 ---- ---- 2645 ---- ---- ---- .907A .961 ---- ---- 2650 ---- ---- ---- .935A .990 ---- ---- 2655 ---- ---- ---- .963A 1.020 ---- ---- 2660 ---- ---- ---- .993A 1.051 ---- ---- 2665 ---- ---- ---- 1.022A 1.081 ---- ---- 2670 ---- ---- ---- 1.052A 1.113 ---- ---- 2675 ---- ---- ---- 1.083A 1.145 ---- ---- 2700 ---- ---- ---- 1.243A 1.312 ---- ---- 2725 ---- ---- ---- 1.415A 1.489 ---- ---- 2750 ---- ---- ---- 1.597A 1.676 ---- ---- 2775 ---- ---- ---- 1.788A 1.872 ---- ---- 2800 ---- ---- ---- 1.987A 2.075 ---- ---- 2825 ---- ---- ---- 2.193A 2.285 ---- ---- 2850 ---- ---- ---- 2.405A 2.501 ---- ---- 2875 ---- ---- ---- 2.622A 2.721 ---- ---- 2900 ---- ---- ---- 2.843A 2.945 ---- ---- 2925 ---- ---- ---- 3.069A 3.173 ---- ---- 2950 ---- ---- ---- 3.298A 3.403 ---- ---- 2975 ---- ---- ---- 3.530A 3.636 ---- ---- 3000 ---- ---- ---- 3.765A 3.872 ---- ---- 3025 ---- ---- ---- 4.001A 4.109 ---- ---- 3050 ---- ---- ---- 4.240A 4.348 ---- ---- 3075 ---- ---- ---- 4.479A 4.588 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.56 -1.40 5.96 10050 ---- ---- ---- ---- 4.19 -1.37 5.56 10100 ---- ---- ---- ---- 3.83 -1.34 5.17 10150 ---- ---- ---- ---- 3.49 -1.30 4.79 10200 ---- ---- ---- ---- 3.17 -1.25 4.42 10250 ---- ---- ---- ---- 2.87 -1.20 4.07 10300 ---- ---- ---- ---- 2.59 -1.15 3.74 10350 ---- ---- ---- ---- 2.32 -1.10 3.42 10400 ---- ---- ---- ---- 2.08 -1.04 3.12 10450 ---- ---- ---- ---- 1.85 -.99 2.84 10500 ---- ---- ---- ---- 1.64 -.93 2.57 10550 ---- ---- ---- ---- 1.45 -.87 2.32 10600 ---- ---- ---- ---- 1.27 -.82 2.09 10650 ---- ---- ---- ---- 1.11 -.77 1.88 10700 ---- ---- ---- ---- .97 -.71 1.68 10750 ---- ---- ---- ---- .84 -.65 1.49 10800 ---- ---- ---- ---- .73 -.59 1.32 10850 ---- ---- ---- ---- .63 -.54 1.17 11500 ---- ---- ---- ---- .06 -.11 .17 11550 ---- ---- ---- ---- .05 -.09 .14 11600 ---- ---- ---- ---- .04 -.08 .12 11650 ---- ---- ---- ---- .03 -.07 .10 11700 ---- ---- ---- ---- .03 -.05 .08 11750 ---- ---- ---- ---- .02 -.05 .07 11800 ---- ---- ---- ---- .02 -.04 .06 11850 ---- ---- ---- ---- .01 -.04 .05 11900 ---- ---- ---- ---- .01 -.03 .04 11950 ---- ---- ---- ---- .01 -.02 .03 12000 ---- ---- ---- ---- .01 -.01 .02 12050 ---- ---- ---- ---- .01 -.01 .02 12100 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 44.71 -1.60 46.31 5950 ---- ---- ---- ---- 44.21 -1.60 45.81 6000 ---- ---- ---- ---- 43.72 -1.60 45.32 6050 ---- ---- ---- ---- 43.22 -1.60 44.82 6100 ---- ---- ---- ---- 42.72 -1.60 44.32 6150 ---- ---- ---- ---- 42.22 -1.60 43.82 6200 ---- ---- ---- ---- 41.72 -1.60 43.32 6250 ---- ---- ---- ---- 41.23 -1.59 42.82 6300 ---- ---- ---- ---- 40.72 -1.60 42.32 9950 ---- ---- ---- ---- 4.94 -1.44 6.38 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.40 -1.07 5.47 10050 ---- ---- ---- ---- 4.18 -1.04 5.22 10100 ---- ---- ---- ---- 3.97 -1.00 4.97 10150 ---- ---- ---- ---- 3.76 -.97 4.73 10200 ---- ---- ---- ---- 3.56 -.94 4.50 10250 ---- ---- ---- ---- 3.37 -.91 4.28 10300 ---- ---- ---- ---- 3.19 -.88 4.07 10350 ---- ---- ---- ---- 3.01 -.85 3.86 10400 ---- ---- ---- ---- 2.84 -.83 3.67 10450 ---- ---- ---- ---- 2.68 -.80 3.48 10500 ---- ---- ---- ---- 2.53 -.76 3.29 10550 ---- ---- ---- ---- 2.38 -.74 3.12 10600 ---- ---- ---- ---- 2.24 -.71 2.95 10650 ---- ---- ---- ---- 2.11 -.68 2.79 10700 ---- ---- ---- ---- 1.98 -.65 2.63 10750 ---- ---- ---- ---- 1.86 -.63 2.49 11250 ---- ---- ---- ---- .96 -.38 1.34 11300 ---- ---- ---- ---- .89 -.37 1.26 11350 ---- ---- ---- ---- .83 -.35 1.18 11400 ---- ---- ---- ---- .77 -.33 1.10 11450 ---- ---- ---- ---- .72 -.31 1.03 11500 ---- ---- ---- ---- .67 -.29 .96 11550 ---- ---- ---- ---- .62 -.28 .90 11600 ---- ---- ---- ---- .58 -.26 .84 11650 ---- ---- ---- ---- .53 -.25 .78 11700 ---- ---- ---- ---- .49 -.24 .73 11750 ---- ---- ---- ---- .46 -.22 .68 11800 ---- ---- ---- ---- .42 -.21 .63 11850 ---- ---- ---- ---- .39 -.20 .59 11900 ---- ---- ---- ---- .36 -.19 .55 11950 ---- ---- ---- ---- .33 -.18 .51 12000 ---- ---- ---- ---- .31 -.16 .47 12050 ---- ---- ---- ---- .28 -.16 .44 12100 ---- ---- ---- ---- .26 -.15 .41 12150 ---- ---- ---- ---- .24 -.14 .38 12200 ---- ---- ---- ---- .22 -.13 .35 12250 ---- ---- ---- ---- .21 -.11 .32 12300 ---- ---- ---- ---- .19 -.11 .30 12350 ---- ---- ---- ---- .17 -.11 .28 12400 ---- ---- ---- ---- .16 -.10 .26 12450 ---- ---- ---- ---- .15 -.09 .24 12500 ---- ---- ---- ---- .13 -.09 .22 12550 ---- ---- ---- ---- .12 -.08 .20 12600 ---- ---- ---- ---- .11 -.08 .19 12650 ---- ---- ---- ---- .10 -.07 .17 12700 ---- ---- ---- ---- .09 -.07 .16 12750 ---- ---- ---- ---- .09 -.05 .14 12800 ---- ---- ---- ---- .08 -.05 .13 12850 ---- ---- ---- ---- .07 -.05 .12 12900 ---- ---- ---- ---- .07 -.04 .11 12950 ---- ---- ---- ---- .06 -.04 .10 13000 ---- ---- ---- ---- .05 -.04 .09 13050 ---- ---- ---- ---- .05 -.04 .09 13100 ---- ---- ---- ---- .05 -.03 .08 13150 ---- ---- ---- ---- .04 -.03 .07 5850 ---- ---- ---- ---- 40.65 -1.87 42.52 5900 ---- ---- ---- ---- 40.15 -1.87 42.02 5950 ---- ---- ---- ---- 39.66 -1.87 41.53 6000 ---- ---- ---- ---- 39.16 -1.87 41.03 6050 ---- ---- ---- ---- 38.66 -1.88 40.54 6100 ---- ---- ---- ---- 38.17 -1.87 40.04 6150 ---- ---- ---- ---- 37.67 -1.87 39.54 6200 ---- ---- ---- ---- 37.18 -1.87 39.05 6250 ---- ---- ---- ---- 36.68 -1.87 38.55 6300 ---- ---- ---- ---- 36.17 -1.88 38.05 9850 ---- ---- ---- ---- 5.12 -1.16 6.28 9900 ---- ---- ---- ---- 4.88 -1.12 6.00 9950 ---- ---- ---- ---- 4.64 -1.09 5.73 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.18 -.92 6.10 10050 ---- ---- ---- ---- 4.98 -.90 5.88 10100 ---- ---- ---- ---- 4.78 -.88 5.66 10150 ---- ---- ---- ---- 4.59 -.85 5.44 10200 ---- ---- ---- ---- 4.40 -.83 5.23 10250 ---- ---- ---- ---- 4.22 -.81 5.03 10300 ---- ---- ---- ---- 4.04 -.79 4.83 10350 ---- ---- ---- ---- 3.87 -.77 4.64 10400 ---- ---- ---- ---- 3.71 -.75 4.46 10450 ---- ---- ---- ---- 3.55 -.73 4.28 10500 ---- ---- ---- ---- 3.40 -.70 4.10 10550 ---- ---- ---- ---- 3.25 -.68 3.93 10600 ---- ---- ---- ---- 3.11 -.66 3.77 10650 ---- ---- ---- ---- 2.97 -.64 3.61 11150 ---- ---- ---- ---- 1.85 -.46 2.31 11200 ---- ---- ---- ---- 1.76 -.45 2.21 11250 ---- ---- ---- ---- 1.68 -.42 2.10 11300 ---- ---- ---- ---- 1.60 -.41 2.01 11350 ---- ---- ---- ---- 1.52 -.39 1.91 11400 ---- ---- ---- ---- 1.44 -.38 1.82 11450 ---- ---- ---- ---- 1.37 -.37 1.74 11500 ---- ---- ---- ---- 1.30 -.35 1.65 11550 ---- ---- ---- ---- 1.24 -.34 1.58 11600 ---- ---- ---- ---- 1.18 -.32 1.50 11650 ---- ---- ---- ---- 1.12 -.31 1.43 11700 ---- ---- ---- ---- 1.06 -.30 1.36 11750 ---- ---- ---- ---- 1.00 -.29 1.29 11800 ---- ---- ---- ---- .95 -.28 1.23 11850 ---- ---- ---- ---- .90 -.26 1.16 11900 ---- ---- ---- ---- .85 -.26 1.11 11950 ---- ---- ---- ---- .81 -.24 1.05 12000 ---- ---- ---- ---- .77 -.23 1.00 12050 ---- ---- ---- ---- .72 -.23 .95 12100 ---- ---- ---- ---- .69 -.21 .90 12150 ---- ---- ---- ---- .65 -.20 .85 12200 ---- ---- ---- ---- .61 -.20 .81 12250 ---- ---- ---- ---- .58 -.19 .77 12300 ---- ---- ---- ---- .55 -.18 .73 12350 ---- ---- ---- ---- .52 -.17 .69 12400 ---- ---- ---- ---- .49 -.16 .65 12450 ---- ---- ---- ---- .46 -.16 .62 12500 ---- ---- ---- ---- .44 -.14 .58 12550 ---- ---- ---- ---- .41 -.14 .55 12600 ---- ---- ---- ---- .39 -.13 .52 12650 ---- ---- ---- ---- .37 -.12 .49 12700 ---- ---- ---- ---- .35 -.12 .47 12750 ---- ---- ---- ---- .33 -.11 .44 12800 ---- ---- ---- ---- .31 -.11 .42 12850 ---- ---- ---- ---- .29 -.10 .39 12900 ---- ---- ---- ---- .27 -.10 .37 12950 ---- ---- ---- ---- .26 -.09 .35 13000 ---- ---- ---- ---- .24 -.09 .33 13050 ---- ---- ---- ---- .23 -.08 .31 13100 ---- ---- ---- ---- .21 -.08 .29 5850 ---- ---- ---- ---- 39.17 -1.78 40.95 5900 ---- ---- ---- ---- 38.68 -1.77 40.45 5950 ---- ---- ---- ---- 38.18 -1.78 39.96 6000 ---- ---- ---- ---- 37.69 -1.77 39.46 6050 ---- ---- ---- ---- 37.19 -1.78 38.97 6100 ---- ---- ---- ---- 36.70 -1.78 38.48 6150 ---- ---- ---- ---- 36.21 -1.77 37.98 6200 ---- ---- ---- ---- 35.71 -1.78 37.49 6250 ---- ---- ---- ---- 35.21 -1.78 36.99 9750 ---- ---- ---- ---- 6.30 -1.04 7.34 9800 ---- ---- ---- ---- 6.07 -1.01 7.08 9850 ---- ---- ---- ---- 5.84 -.99 6.83 9900 ---- ---- ---- ---- 5.61 -.97 6.58 9950 ---- ---- ---- ---- 5.39 -.95 6.34 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.35 -.82 6.17 10050 ---- ---- ---- ---- 5.17 -.81 5.98 10100 ---- ---- ---- ---- 5.00 -.78 5.78 10150 ---- ---- ---- ---- 4.83 -.76 5.59 10200 ---- ---- ---- ---- 4.66 -.75 5.41 10250 ---- ---- ---- ---- 4.50 -.73 5.23 10300 ---- ---- ---- ---- 4.34 -.71 5.05 10350 ---- ---- ---- ---- 4.19 -.69 4.88 10400 ---- ---- ---- ---- 4.04 -.68 4.72 10850 ---- ---- ---- ---- 2.89 -.53 3.42 10900 ---- ---- ---- ---- 2.78 -.52 3.30 10950 ---- ---- ---- ---- 2.68 -.50 3.18 11000 ---- ---- ---- ---- 2.57 -.50 3.07 11050 ---- ---- ---- ---- 2.47 -.48 2.95 11100 ---- ---- ---- ---- 2.38 -.46 2.84 11150 ---- ---- ---- ---- 2.29 -.45 2.74 11200 ---- ---- ---- ---- 2.20 -.44 2.64 11250 ---- ---- ---- ---- 2.11 -.43 2.54 11300 ---- ---- ---- ---- 2.03 -.41 2.44 11350 ---- ---- ---- ---- 1.95 -.40 2.35 11400 ---- ---- ---- ---- 1.87 -.39 2.26 11450 ---- ---- ---- ---- 1.80 -.37 2.17 11500 ---- ---- ---- ---- 1.73 -.36 2.09 11550 ---- ---- ---- ---- 1.66 -.35 2.01 11600 ---- ---- ---- ---- 1.59 -.34 1.93 11650 ---- ---- ---- ---- 1.52 -.34 1.86 11700 ---- ---- ---- ---- 1.46 -.32 1.78 11750 ---- ---- ---- ---- 1.40 -.31 1.71 11800 ---- ---- ---- ---- 1.34 -.30 1.64 11850 ---- ---- ---- ---- 1.29 -.29 1.58 11900 ---- ---- ---- ---- 1.23 -.29 1.52 11950 ---- ---- ---- ---- 1.18 -.27 1.45 12000 ---- ---- ---- ---- 1.13 -.27 1.40 12050 ---- ---- ---- ---- 1.09 -.25 1.34 12100 ---- ---- ---- ---- 1.04 -.25 1.29 12150 ---- ---- ---- ---- 1.00 -.23 1.23 12200 ---- ---- ---- ---- .95 -.23 1.18 12250 ---- ---- ---- ---- .91 -.22 1.13 12300 ---- ---- ---- ---- .87 -.22 1.09 12350 ---- ---- ---- ---- .84 -.20 1.04 12400 ---- ---- ---- ---- .80 -.20 1.00 12450 ---- ---- ---- ---- .77 -.19 .96 12500 ---- ---- ---- ---- .73 -.19 .92 12550 ---- ---- ---- ---- .70 -.18 .88 12600 ---- ---- ---- ---- .67 -.17 .84 12650 ---- ---- ---- ---- .64 -.16 .80 12700 ---- ---- ---- ---- .61 -.16 .77 12750 ---- ---- ---- ---- .58 -.16 .74 12800 ---- ---- ---- ---- .56 -.15 .71 12850 ---- ---- ---- ---- .53 -.15 .68 12900 ---- ---- ---- ---- .51 -.14 .65 12950 ---- ---- ---- ---- .49 -.13 .62 5800 ---- ---- ---- ---- 37.13 -1.74 38.87 5850 ---- ---- ---- ---- 36.64 -1.74 38.38 5900 ---- ---- ---- ---- 36.15 -1.74 37.89 5950 ---- ---- ---- ---- 35.67 -1.73 37.40 6000 ---- ---- ---- ---- 35.18 -1.73 36.91 6050 ---- ---- ---- ---- 34.69 -1.73 36.42 6100 ---- ---- ---- ---- 34.20 -1.73 35.93 6150 ---- ---- ---- ---- 33.72 -1.73 35.45 6200 ---- ---- ---- ---- 33.23 -1.73 34.96 6250 ---- ---- ---- ---- 32.75 -1.72 34.47 9550 ---- ---- ---- ---- 7.21 -.99 8.20 9600 ---- ---- ---- ---- 6.98 -.97 7.95 9650 ---- ---- ---- ---- 6.76 -.95 7.71 9700 ---- ---- ---- ---- 6.54 -.94 7.48 9750 ---- ---- ---- ---- 6.33 -.92 7.25 9800 ---- ---- ---- ---- 6.13 -.89 7.02 9850 ---- ---- ---- ---- 5.93 -.87 6.80 9900 ---- ---- ---- ---- 5.73 -.86 6.59 9950 ---- ---- ---- ---- 5.54 -.84 6.38 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 ---- ---- ---- ---- 6.15 -.18 6.33 10050 ---- ---- ---- ---- 5.98 -.18 6.16 10100 ---- ---- ---- ---- 5.82 -.18 6.00 10150 ---- ---- ---- ---- 5.66 -.17 5.83 10550 ---- ---- ---- ---- 4.52 -.14 4.66 10600 ---- ---- ---- ---- 4.39 -.14 4.53 10650 ---- ---- ---- ---- 4.27 -.14 4.41 10700 ---- ---- ---- ---- 4.15 -.13 4.28 10750 ---- ---- ---- ---- 4.03 -.13 4.16 10800 ---- ---- ---- ---- 3.91 -.13 4.04 10850 ---- ---- ---- ---- 3.80 -.12 3.92 10900 ---- ---- ---- ---- 3.69 -.12 3.81 10950 ---- ---- ---- ---- 3.58 -.12 3.70 11000 ---- ---- ---- ---- 3.48 -.11 3.59 11050 ---- ---- ---- ---- 3.38 -.11 3.49 11100 ---- ---- ---- ---- 3.28 -.11 3.39 11150 ---- ---- ---- ---- 3.18 -.11 3.29 11200 ---- ---- ---- ---- 3.09 -.10 3.19 11250 ---- ---- ---- ---- 3.00 -.10 3.10 11300 ---- ---- ---- ---- 2.91 -.10 3.01 11350 ---- ---- ---- ---- 2.82 -.10 2.92 11400 ---- ---- ---- ---- 2.74 -.09 2.83 11450 ---- ---- ---- ---- 2.66 -.09 2.75 11500 ---- ---- ---- ---- 2.58 -.08 2.66 11550 ---- ---- ---- ---- 2.50 -.09 2.59 11600 ---- ---- ---- ---- 2.42 -.09 2.51 11650 ---- ---- ---- ---- 2.35 -.08 2.43 11700 ---- ---- ---- ---- 2.28 -.08 2.36 11750 ---- ---- ---- ---- 2.21 -.08 2.29 11800 ---- ---- ---- ---- 2.14 -.08 2.22 11850 ---- ---- ---- ---- 2.08 -.07 2.15 11900 ---- ---- ---- ---- 2.01 -.07 2.08 11950 ---- ---- ---- ---- 1.95 -.07 2.02 12000 ---- ---- ---- ---- 1.89 -.07 1.96 12050 ---- ---- ---- ---- 1.83 -.07 1.90 12100 ---- ---- ---- ---- 1.78 -.06 1.84 12150 ---- ---- ---- ---- 1.72 -.06 1.78 12200 ---- ---- ---- ---- 1.67 -.06 1.73 12250 ---- ---- ---- ---- 1.62 -.05 1.67 12300 ---- ---- ---- ---- 1.56 -.06 1.62 12350 ---- ---- ---- ---- 1.52 -.05 1.57 12400 ---- ---- ---- ---- 1.47 -.05 1.52 12450 ---- ---- ---- ---- 1.42 -.05 1.47 12500 ---- ---- ---- ---- 1.38 -.05 1.43 12550 ---- ---- ---- ---- 1.33 -.05 1.38 12600 ---- ---- ---- ---- 1.29 -.05 1.34 12650 ---- ---- ---- ---- 1.25 -.05 1.30 12700 ---- ---- ---- ---- 1.21 -.05 1.26 12750 ---- ---- ---- ---- 1.17 -.05 1.22 12800 ---- ---- ---- ---- 1.14 -.04 1.18 5750 ---- ---- ---- ---- 35.38 -.49 35.87 5800 ---- ---- ---- ---- 34.91 -.49 35.40 5850 ---- ---- ---- ---- 34.43 -.49 34.92 5900 ---- ---- ---- ---- 33.96 -.49 34.45 5950 ---- ---- ---- ---- 33.49 -.49 33.98 6000 ---- ---- ---- ---- 33.02 -.49 33.51 6050 ---- ---- ---- ---- 32.55 -.49 33.04 6100 ---- ---- ---- ---- 32.09 -.48 32.57 6150 ---- ---- ---- ---- 31.62 -.48 32.10 6200 ---- ---- ---- ---- 31.16 -.48 31.64 9250 ---- ---- ---- ---- 9.12 ---- ---- 9300 ---- ---- ---- ---- 8.89 ---- ---- 9350 ---- ---- ---- ---- 8.67 -.24 8.91 9400 ---- ---- ---- ---- 8.45 -.23 8.68 9450 ---- ---- ---- ---- 8.23 -.23 8.46 9500 ---- ---- ---- ---- 8.02 -.23 8.25 9550 ---- ---- ---- ---- 7.82 -.22 8.04 9600 ---- ---- ---- ---- 7.61 -.22 7.83 9650 ---- ---- ---- ---- 7.42 -.21 7.63 9700 ---- ---- ---- ---- 7.22 -.21 7.43 9750 ---- ---- ---- ---- 7.03 -.21 7.24 9800 ---- ---- ---- ---- 6.85 -.20 7.05 9850 ---- ---- ---- ---- 6.67 -.19 6.86 9900 ---- ---- ---- ---- 6.49 -.19 6.68 9950 ---- ---- ---- ---- 6.32 -.19 6.51 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.16 -.64 6.80 10350 ---- ---- ---- ---- 5.14 -.57 5.71 10400 ---- ---- ---- ---- 5.01 -.56 5.57 10450 ---- ---- ---- ---- 4.88 -.55 5.43 10500 ---- ---- ---- ---- 4.76 -.53 5.29 10550 ---- ---- ---- ---- 4.63 -.53 5.16 10600 ---- ---- ---- ---- 4.51 -.52 5.03 10650 ---- ---- ---- ---- 4.39 -.51 4.90 10700 ---- ---- ---- ---- 4.28 -.49 4.77 10750 ---- ---- ---- ---- 4.17 -.48 4.65 10800 ---- ---- ---- ---- 4.06 -.47 4.53 10850 ---- ---- ---- ---- 3.95 -.46 4.41 10900 ---- ---- ---- ---- 3.85 -.45 4.30 10950 ---- ---- ---- ---- 3.74 -.45 4.19 11000 ---- ---- ---- ---- 3.64 -.44 4.08 11050 ---- ---- ---- ---- 3.55 -.42 3.97 11100 ---- ---- ---- ---- 3.45 -.42 3.87 11150 ---- ---- ---- ---- 3.36 -.41 3.77 11200 ---- ---- ---- ---- 3.27 -.40 3.67 11250 ---- ---- ---- ---- 3.18 -.39 3.57 11300 ---- ---- ---- ---- 3.09 -.39 3.48 11350 ---- ---- ---- ---- 3.01 -.37 3.38 11400 ---- ---- ---- ---- 2.93 -.36 3.29 11450 ---- ---- ---- ---- 2.85 -.36 3.21 11500 ---- ---- ---- ---- 2.77 -.35 3.12 11550 ---- ---- ---- ---- 2.69 -.35 3.04 11600 ---- ---- ---- ---- 2.62 -.33 2.95 11650 ---- ---- ---- ---- 2.55 -.33 2.88 11700 ---- ---- ---- ---- 2.48 -.32 2.80 11750 ---- ---- ---- ---- 2.41 -.31 2.72 11800 ---- ---- ---- ---- 2.34 -.31 2.65 11850 ---- ---- ---- ---- 2.28 -.30 2.58 11900 ---- ---- ---- ---- 2.21 -.30 2.51 11950 ---- ---- ---- ---- 2.15 -.29 2.44 12000 ---- ---- ---- ---- 2.09 -.28 2.37 12050 ---- ---- ---- ---- 2.03 -.28 2.31 12100 ---- ---- ---- ---- 1.98 -.26 2.24 12150 ---- ---- ---- ---- 1.92 -.26 2.18 12200 ---- ---- ---- ---- 1.87 -.25 2.12 12250 ---- ---- ---- ---- 1.82 -.24 2.06 12300 ---- ---- ---- ---- 1.76 -.25 2.01 12350 ---- ---- ---- ---- 1.71 -.24 1.95 12400 ---- ---- ---- ---- 1.67 -.23 1.90 12450 ---- ---- ---- ---- 1.62 -.22 1.84 12500 ---- ---- ---- ---- 1.57 -.22 1.79 12550 ---- ---- ---- ---- 1.53 -.21 1.74 12600 ---- ---- ---- ---- 1.48 -.21 1.69 12650 ---- ---- ---- ---- 1.44 -.21 1.65 5750 ---- ---- ---- ---- 33.65 -1.55 35.20 5800 ---- ---- ---- ---- 33.18 -1.55 34.73 5850 ---- ---- ---- ---- 32.72 -1.55 34.27 5900 ---- ---- ---- ---- 32.26 -1.54 33.80 5950 ---- ---- ---- ---- 31.81 -1.53 33.34 6000 ---- ---- ---- ---- 31.35 -1.53 32.88 6050 ---- ---- ---- ---- 30.90 -1.52 32.42 6100 ---- ---- ---- ---- 30.44 -1.53 31.97 6150 ---- ---- ---- ---- 29.99 -1.52 31.51 9150 ---- ---- ---- ---- 9.33 -.87 10.20 9200 ---- ---- ---- ---- 9.11 -.86 9.97 9250 ---- ---- ---- ---- 8.90 -.84 9.74 9300 ---- ---- ---- ---- 8.69 -.83 9.52 9350 ---- ---- ---- ---- 8.49 -.81 9.30 9400 ---- ---- ---- ---- 8.28 -.80 9.08 9450 ---- ---- ---- ---- 8.09 -.78 8.87 9500 ---- ---- ---- ---- 7.89 -.78 8.67 9550 ---- ---- ---- ---- 7.70 -.76 8.46 9600 ---- ---- ---- ---- 7.52 -.74 8.26 9650 ---- ---- ---- ---- 7.33 -.74 8.07 9700 ---- ---- ---- ---- 7.15 -.73 7.88 9750 ---- ---- ---- ---- 6.98 -.71 7.69 9800 ---- ---- ---- ---- 6.81 -.70 7.51 9850 ---- ---- ---- ---- 6.64 -.68 7.32 9900 ---- ---- ---- ---- 6.48 -.67 7.15 9950 ---- ---- ---- ---- 6.31 -.66 6.97 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 5.60 -.98 6.58 10200 ---- ---- ---- ---- 5.47 -.95 6.42 10250 ---- ---- ---- ---- 5.34 -.93 6.27 10300 ---- ---- ---- ---- 5.21 -.92 6.13 10350 ---- ---- ---- ---- 5.08 -.90 5.98 10400 ---- ---- ---- ---- 4.95 -.89 5.84 10450 ---- ---- ---- ---- 4.83 -.87 5.70 10500 ---- ---- ---- ---- 4.71 -.86 5.57 10550 ---- ---- ---- ---- 4.60 -.84 5.44 10600 ---- ---- ---- ---- 4.48 -.83 5.31 10650 ---- ---- ---- ---- 4.37 -.81 5.18 10700 ---- ---- ---- ---- 4.26 -.80 5.06 10750 ---- ---- ---- ---- 4.16 -.77 4.93 10800 ---- ---- ---- ---- 4.05 -.77 4.82 10850 ---- ---- ---- ---- 3.95 -.75 4.70 10900 ---- ---- ---- ---- 3.85 -.74 4.59 10950 ---- ---- ---- ---- 3.75 -.72 4.47 11000 ---- ---- ---- ---- 3.66 -.71 4.37 11050 ---- ---- ---- ---- 3.57 -.69 4.26 11100 ---- ---- ---- ---- 3.48 -.67 4.15 11150 ---- ---- ---- ---- 3.39 -.66 4.05 11200 ---- ---- ---- ---- 3.30 -.65 3.95 11250 ---- ---- ---- ---- 3.22 -.64 3.86 11300 ---- ---- ---- ---- 3.14 -.62 3.76 11350 ---- ---- ---- ---- 3.05 -.62 3.67 11400 ---- ---- ---- ---- 2.98 -.60 3.58 11450 ---- ---- ---- ---- 2.90 -.59 3.49 11500 ---- ---- ---- ---- 2.82 -.58 3.40 11550 ---- ---- ---- ---- 2.75 -.57 3.32 11600 ---- ---- ---- ---- 2.68 -.55 3.23 11650 ---- ---- ---- ---- 2.61 -.54 3.15 11700 ---- ---- ---- ---- 2.54 -.53 3.07 11750 ---- ---- ---- ---- 2.48 -.52 3.00 11800 ---- ---- ---- ---- 2.41 -.51 2.92 11850 ---- ---- ---- ---- 2.35 -.50 2.85 11900 ---- ---- ---- ---- 2.29 -.48 2.77 11950 ---- ---- ---- ---- 2.23 -.47 2.70 12000 ---- ---- ---- ---- 2.17 -.47 2.64 12050 ---- ---- ---- ---- 2.11 -.46 2.57 12100 ---- ---- ---- ---- 2.06 -.44 2.50 12150 ---- ---- ---- ---- 2.00 -.44 2.44 12200 ---- ---- ---- ---- 1.95 -.43 2.38 12250 ---- ---- ---- ---- 1.90 -.42 2.32 12300 ---- ---- ---- ---- 1.85 -.41 2.26 12350 ---- ---- ---- ---- 1.80 -.40 2.20 12400 ---- ---- ---- ---- 1.75 -.39 2.14 12450 ---- ---- ---- ---- 1.71 -.38 2.09 12500 ---- ---- ---- ---- 1.66 -.37 2.03 5700 ---- ---- ---- ---- 32.56 -2.44 35.00 5750 ---- ---- ---- ---- 32.10 -2.44 34.54 5800 ---- ---- ---- ---- 31.65 -2.43 34.08 5850 ---- ---- ---- ---- 31.20 -2.43 33.63 5900 ---- ---- ---- ---- 30.76 -2.41 33.17 5950 ---- ---- ---- ---- 30.31 -2.41 32.72 6000 ---- ---- ---- ---- 29.87 -2.40 32.27 6050 ---- ---- ---- ---- 29.43 -2.39 31.82 6100 ---- ---- ---- ---- 28.99 -2.38 31.37 6150 ---- ---- ---- ---- 28.55 -2.38 30.93 9000 ---- ---- ---- ---- 9.63 -1.41 11.04 9050 ---- ---- ---- ---- 9.41 -1.40 10.81 9100 ---- ---- ---- ---- 9.20 -1.38 10.58 9150 ---- ---- ---- ---- 8.99 -1.36 10.35 9200 ---- ---- ---- ---- 8.79 -1.33 10.12 9250 ---- ---- ---- ---- 8.59 -1.31 9.90 9300 ---- ---- ---- ---- 8.40 -1.29 9.69 9350 ---- ---- ---- ---- 8.20 -1.27 9.47 9400 ---- ---- ---- ---- 8.02 -1.25 9.27 9450 ---- ---- ---- ---- 7.83 -1.23 9.06 9500 ---- ---- ---- ---- 7.65 -1.21 8.86 9550 ---- ---- ---- ---- 7.47 -1.20 8.67 9600 ---- ---- ---- ---- 7.30 -1.17 8.47 9650 ---- ---- ---- ---- 7.13 -1.15 8.28 9700 ---- ---- ---- ---- 6.96 -1.14 8.10 9750 ---- ---- ---- ---- 6.80 -1.12 7.92 9800 ---- ---- ---- ---- 6.64 -1.10 7.74 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.43 -.09 6.52 10150 ---- ---- ---- ---- 6.28 -.09 6.37 10200 ---- ---- ---- ---- 6.14 -.09 6.23 10250 ---- ---- ---- ---- 6.01 -.08 6.09 10300 ---- ---- ---- ---- 5.87 -.08 5.95 10350 ---- ---- ---- ---- 5.74 -.07 5.81 10400 ---- ---- ---- ---- 5.61 -.07 5.68 10450 ---- ---- ---- ---- 5.48 -.07 5.55 10500 ---- ---- ---- ---- 5.36 -.07 5.43 10550 ---- ---- ---- ---- 5.24 -.06 5.30 10600 ---- ---- ---- ---- 5.12 -.06 5.18 10650 ---- ---- ---- ---- 5.00 -.06 5.06 10700 ---- ---- ---- ---- 4.89 -.05 4.94 10750 ---- ---- ---- ---- 4.78 -.05 4.83 10800 ---- ---- ---- ---- 4.67 -.05 4.72 10850 ---- ---- ---- ---- 4.56 -.05 4.61 10900 ---- ---- ---- ---- 4.45 -.05 4.50 10950 ---- ---- ---- ---- 4.35 -.04 4.39 11000 ---- ---- ---- ---- 4.25 -.04 4.29 11050 ---- ---- ---- ---- 4.15 -.04 4.19 11100 ---- ---- ---- ---- 4.05 -.04 4.09 11150 ---- ---- ---- ---- 3.96 -.04 4.00 11200 ---- ---- ---- ---- 3.87 -.03 3.90 11250 ---- ---- ---- ---- 3.78 -.03 3.81 11300 ---- ---- ---- ---- 3.69 -.03 3.72 11350 ---- ---- ---- ---- 3.60 -.03 3.63 11400 ---- ---- ---- ---- 3.52 -.02 3.54 11450 ---- ---- ---- ---- 3.43 -.03 3.46 11500 ---- ---- ---- ---- 3.35 -.02 3.37 11550 ---- ---- ---- ---- 3.27 -.02 3.29 11600 ---- ---- ---- ---- 3.19 -.02 3.21 11650 ---- ---- ---- ---- 3.12 -.02 3.14 11700 ---- ---- ---- ---- 3.05 -.01 3.06 11750 ---- ---- ---- ---- 2.97 -.02 2.99 11800 ---- ---- ---- ---- 2.90 -.02 2.92 11850 ---- ---- ---- ---- 2.84 -.01 2.85 11900 ---- ---- ---- ---- 2.77 -.01 2.78 11950 ---- ---- ---- ---- 2.70 -.01 2.71 12000 ---- ---- ---- ---- 2.64 -.01 2.65 12050 ---- ---- ---- ---- 2.58 -.01 2.59 12100 ---- ---- ---- ---- 2.52 UNCH 2.52 12150 ---- ---- ---- ---- 2.46 UNCH 2.46 12200 ---- ---- ---- ---- 2.40 UNCH 2.40 12250 ---- ---- ---- ---- 2.34 -.01 2.35 12300 ---- ---- ---- ---- 2.28 -.01 2.29 12350 ---- ---- ---- ---- 2.23 UNCH 2.23 12400 ---- ---- ---- ---- 2.18 UNCH 2.18 12450 ---- ---- ---- ---- 2.12 -.01 2.13 8950 ---- ---- ---- ---- 10.56 ---- ---- 9000 ---- ---- ---- ---- 10.34 -.18 10.52 9050 ---- ---- ---- ---- 10.13 -.18 10.31 9100 ---- ---- ---- ---- 9.92 -.17 10.09 9150 ---- ---- ---- ---- 9.71 -.17 9.88 9200 ---- ---- ---- ---- 9.51 -.16 9.67 9250 ---- ---- ---- ---- 9.31 -.16 9.47 9300 ---- ---- ---- ---- 9.12 -.15 9.27 9350 ---- ---- ---- ---- 8.92 -.15 9.07 9400 ---- ---- ---- ---- 8.73 -.15 8.88 9450 ---- ---- ---- ---- 8.55 -.14 8.69 9500 ---- ---- ---- ---- 8.37 -.13 8.50 9550 ---- ---- ---- ---- 8.19 -.13 8.32 9600 ---- ---- ---- ---- 8.01 -.13 8.14 9650 ---- ---- ---- ---- 7.84 -.12 7.96 9700 ---- ---- ---- ---- 7.67 -.12 7.79 9750 ---- ---- ---- ---- 7.51 -.11 7.62 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.73 -.48 7.21 10050 ---- ---- ---- ---- 6.59 -.46 7.05 10100 ---- ---- ---- ---- 6.45 -.46 6.91 10150 ---- ---- ---- ---- 6.32 -.44 6.76 10200 ---- ---- ---- ---- 6.18 -.44 6.62 10250 ---- ---- ---- ---- 6.05 -.43 6.48 10300 ---- ---- ---- ---- 5.92 -.42 6.34 10350 ---- ---- ---- ---- 5.80 -.41 6.21 10400 ---- ---- ---- ---- 5.67 -.41 6.08 10450 ---- ---- ---- ---- 5.55 -.40 5.95 10500 ---- ---- ---- ---- 5.43 -.39 5.82 10550 ---- ---- ---- ---- 5.32 -.38 5.70 10600 ---- ---- ---- ---- 5.20 -.37 5.57 10650 ---- ---- ---- ---- 5.09 -.36 5.45 10700 ---- ---- ---- ---- 4.98 -.36 5.34 10750 ---- ---- ---- ---- 4.87 -.35 5.22 10800 ---- ---- ---- ---- 4.77 -.34 5.11 10850 ---- ---- ---- ---- 4.66 -.34 5.00 10900 ---- ---- ---- ---- 4.56 -.33 4.89 10950 ---- ---- ---- ---- 4.46 -.32 4.78 11000 ---- ---- ---- ---- 4.36 -.32 4.68 11050 ---- ---- ---- ---- 4.27 -.31 4.58 11100 ---- ---- ---- ---- 4.17 -.31 4.48 11150 ---- ---- ---- ---- 4.08 -.30 4.38 11200 ---- ---- ---- ---- 3.99 -.29 4.28 11250 ---- ---- ---- ---- 3.90 -.29 4.19 11300 ---- ---- ---- ---- 3.82 -.28 4.10 11350 ---- ---- ---- ---- 3.73 -.27 4.00 11400 ---- ---- ---- ---- 3.65 -.27 3.92 11450 ---- ---- ---- ---- 3.57 -.26 3.83 11500 ---- ---- ---- ---- 3.49 -.25 3.74 11550 ---- ---- ---- ---- 3.41 -.25 3.66 11600 ---- ---- ---- ---- 3.34 -.24 3.58 11650 ---- ---- ---- ---- 3.26 -.24 3.50 11700 ---- ---- ---- ---- 3.19 -.23 3.42 11750 ---- ---- ---- ---- 3.12 -.23 3.35 11800 ---- ---- ---- ---- 3.05 -.22 3.27 11850 ---- ---- ---- ---- 2.98 -.22 3.20 11900 ---- ---- ---- ---- 2.92 -.21 3.13 11950 ---- ---- ---- ---- 2.85 -.21 3.06 12000 ---- ---- ---- ---- 2.79 -.20 2.99 12050 ---- ---- ---- ---- 2.73 -.20 2.93 12100 ---- ---- ---- ---- 2.67 -.19 2.86 12150 ---- ---- ---- ---- 2.61 -.19 2.80 12200 ---- ---- ---- ---- 2.55 -.19 2.74 12250 ---- ---- ---- ---- 2.49 -.19 2.68 12300 ---- ---- ---- ---- 2.44 -.18 2.62 12350 ---- ---- ---- ---- 2.38 -.18 2.56 8900 ---- ---- ---- ---- 10.58 -.70 11.28 8950 ---- ---- ---- ---- 10.37 -.69 11.06 9000 ---- ---- ---- ---- 10.16 -.68 10.84 9050 ---- ---- ---- ---- 9.96 -.67 10.63 9100 ---- ---- ---- ---- 9.77 -.65 10.42 9150 ---- ---- ---- ---- 9.57 -.64 10.21 9200 ---- ---- ---- ---- 9.38 -.63 10.01 9250 ---- ---- ---- ---- 9.19 -.62 9.81 9300 ---- ---- ---- ---- 9.01 -.61 9.62 9350 ---- ---- ---- ---- 8.83 -.59 9.42 9400 ---- ---- ---- ---- 8.65 -.58 9.23 9450 ---- ---- ---- ---- 8.47 -.58 9.05 9500 ---- ---- ---- ---- 8.30 -.57 8.87 9550 ---- ---- ---- ---- 8.13 -.56 8.69 9600 ---- ---- ---- ---- 7.96 -.55 8.51 9650 ---- ---- ---- ---- 7.80 -.54 8.34 9950 ---- ---- ---- ---- 6.88 -.48 7.36 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .70 +.20 .50 10050 ---- ---- ---- ---- .83 +.23 .60 10100 ---- ---- ---- ---- .97 +.27 .70 10150 ---- ---- ---- ---- 1.13 +.31 .82 10200 ---- ---- ---- ---- 1.31 +.35 .96 10250 ---- ---- ---- ---- 1.51 +.40 1.11 10300 ---- ---- ---- ---- 1.72 +.45 1.27 10350 ---- ---- ---- ---- 1.96 +.51 1.45 10400 ---- ---- ---- ---- 2.21 +.56 1.65 10450 ---- ---- ---- ---- 2.48 +.62 1.86 10500 ---- ---- ---- ---- 2.77 +.67 2.10 10550 ---- ---- ---- ---- 3.07 +.73 2.34 10600 ---- ---- ---- ---- 3.39 +.78 2.61 10650 ---- ---- ---- ---- 3.73 +.84 2.89 10700 ---- ---- ---- ---- 4.09 +.90 3.19 10750 ---- ---- ---- ---- 4.46 +.96 3.50 10800 ---- ---- ---- ---- 4.84 +1.01 3.83 10850 ---- ---- ---- ---- 5.24 +1.06 4.18 11500 ---- ---- ---- ---- 11.15 +1.50 9.65 11550 ---- ---- ---- ---- 11.63 +1.51 10.12 11600 ---- ---- ---- ---- 12.12 +1.52 10.60 11650 ---- ---- ---- ---- 12.61 +1.53 11.08 11700 ---- ---- ---- ---- 13.11 +1.55 11.56 11750 ---- ---- ---- ---- 13.60 +1.56 12.04 11800 ---- ---- ---- ---- 14.09 +1.56 12.53 11850 ---- ---- ---- ---- 14.59 +1.57 13.02 11900 ---- ---- ---- ---- 15.08 +1.57 13.51 11950 ---- ---- ---- ---- 15.58 +1.58 14.00 12000 ---- ---- ---- ---- 16.08 +1.59 14.49 12050 ---- ---- ---- ---- 16.58 +1.60 14.98 12100 ---- ---- ---- ---- 17.08 +1.60 15.48 12150 ---- ---- ---- ---- 17.57 +1.60 15.97 12200 ---- ---- ---- ---- 18.07 +1.60 16.47 12250 ---- ---- ---- ---- 18.57 +1.61 16.96 12300 ---- ---- ---- ---- 19.07 +1.61 17.46 12350 ---- ---- ---- ---- 19.57 +1.61 17.96 12400 ---- ---- ---- ---- 20.06 +1.60 18.46 12450 ---- ---- ---- ---- 20.56 +1.60 18.96 12500 ---- ---- ---- ---- 21.06 +1.60 19.46 12550 ---- ---- ---- ---- 21.56 +1.61 19.95 12600 ---- ---- ---- ---- 22.06 +1.61 20.45 12650 ---- ---- ---- ---- 22.56 +1.61 20.95 12700 ---- ---- ---- ---- 23.05 +1.60 21.45 12750 ---- ---- ---- ---- 23.55 +1.60 21.95 12800 ---- ---- ---- ---- 24.05 +1.61 22.44 12850 ---- ---- ---- ---- 24.55 +1.61 22.94 12900 ---- ---- ---- ---- 25.05 +1.61 23.44 12950 ---- ---- ---- ---- 25.54 +1.60 23.94 13000 ---- ---- ---- ---- 26.04 +1.60 24.44 13050 ---- ---- ---- ---- 26.54 +1.61 24.93 13100 ---- ---- ---- ---- 27.04 +1.61 25.43 13150 ---- ---- ---- ---- 27.54 +1.61 25.93 13200 ---- ---- ---- ---- 28.04 +1.61 26.43 13250 ---- ---- ---- ---- 28.53 +1.60 26.93 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 ---- ---- ---- ---- .59 +.17 .42 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 4.94 +.81 4.13 10050 ---- ---- ---- ---- 5.21 +.84 4.37 10100 ---- ---- ---- ---- 5.49 +.87 4.62 10150 ---- ---- ---- ---- 5.78 +.90 4.88 10200 ---- ---- ---- ---- 6.08 +.93 5.15 10250 ---- ---- ---- ---- 6.39 +.97 5.42 10300 ---- ---- ---- ---- 6.70 +.99 5.71 10350 ---- ---- ---- ---- 7.02 +1.02 6.00 10400 ---- ---- ---- ---- 7.35 +1.06 6.29 10450 ---- ---- ---- ---- 7.68 +1.08 6.60 10500 ---- ---- ---- ---- 8.03 +1.12 6.91 10550 ---- ---- ---- ---- 8.38 +1.15 7.23 10600 ---- ---- ---- ---- 8.73 +1.17 7.56 10650 ---- ---- ---- ---- 9.10 +1.20 7.90 10700 ---- ---- ---- ---- 9.47 +1.23 8.24 10750 ---- ---- ---- ---- 9.84 +1.25 8.59 11250 ---- ---- ---- ---- 13.89 +1.48 12.41 11300 ---- ---- ---- ---- 14.33 +1.51 12.82 11350 ---- ---- ---- ---- 14.76 +1.53 13.23 11400 ---- ---- ---- ---- 15.20 +1.55 13.65 11450 ---- ---- ---- ---- 15.64 +1.56 14.08 11500 ---- ---- ---- ---- 16.09 +1.58 14.51 11550 ---- ---- ---- ---- 16.53 +1.59 14.94 11600 ---- ---- ---- ---- 16.99 +1.62 15.37 11650 ---- ---- ---- ---- 17.44 +1.63 15.81 11700 ---- ---- ---- ---- 17.90 +1.64 16.26 11750 ---- ---- ---- ---- 18.36 +1.66 16.70 11800 ---- ---- ---- ---- 18.82 +1.67 17.15 11850 ---- ---- ---- ---- 19.28 +1.68 17.60 11900 ---- ---- ---- ---- 19.75 +1.69 18.06 11950 ---- ---- ---- ---- 20.22 +1.71 18.51 12000 ---- ---- ---- ---- 20.69 +1.72 18.97 12050 ---- ---- ---- ---- 21.16 +1.72 19.44 12100 ---- ---- ---- ---- 21.63 +1.73 19.90 12150 ---- ---- ---- ---- 22.11 +1.74 20.37 12200 ---- ---- ---- ---- 22.59 +1.76 20.83 12250 ---- ---- ---- ---- 23.06 +1.76 21.30 12300 ---- ---- ---- ---- 23.54 +1.76 21.78 12350 ---- ---- ---- ---- 24.02 +1.77 22.25 12400 ---- ---- ---- ---- 24.51 +1.78 22.73 12450 ---- ---- ---- ---- 24.99 +1.79 23.20 12500 ---- ---- ---- ---- 25.47 +1.79 23.68 12550 ---- ---- ---- ---- 25.96 +1.80 24.16 12600 ---- ---- ---- ---- 26.44 +1.80 24.64 12650 ---- ---- ---- ---- 26.93 +1.81 25.12 12700 ---- ---- ---- ---- 27.42 +1.82 25.60 12750 ---- ---- ---- ---- 27.91 +1.82 26.09 12800 ---- ---- ---- ---- 28.40 +1.83 26.57 12850 ---- ---- ---- ---- 28.88 +1.82 27.06 12900 ---- ---- ---- ---- 29.37 +1.83 27.54 12950 ---- ---- ---- ---- 29.86 +1.83 28.03 13000 ---- ---- ---- ---- 30.36 +1.84 28.52 13050 ---- ---- ---- ---- 30.85 +1.84 29.01 13100 ---- ---- ---- ---- 31.34 +1.85 29.49 13150 ---- ---- ---- ---- 31.83 +1.85 29.98 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 ---- ---- ---- ---- 4.17 +.71 3.46 9900 ---- ---- ---- ---- 4.42 +.75 3.67 9950 ---- ---- ---- ---- 4.68 +.78 3.90 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.02 +.86 6.16 10050 ---- ---- ---- ---- 7.31 +.88 6.43 10100 ---- ---- ---- ---- 7.60 +.90 6.70 10150 ---- ---- ---- ---- 7.91 +.93 6.98 10200 ---- ---- ---- ---- 8.21 +.94 7.27 10250 ---- ---- ---- ---- 8.53 +.97 7.56 10300 ---- ---- ---- ---- 8.85 +1.00 7.85 10350 ---- ---- ---- ---- 9.17 +1.01 8.16 10400 ---- ---- ---- ---- 9.50 +1.03 8.47 10450 ---- ---- ---- ---- 9.84 +1.06 8.78 10500 ---- ---- ---- ---- 10.18 +1.08 9.10 10550 ---- ---- ---- ---- 10.52 +1.09 9.43 10600 ---- ---- ---- ---- 10.87 +1.11 9.76 10650 ---- ---- ---- ---- 11.23 +1.14 10.09 11150 ---- ---- ---- ---- 15.05 +1.32 13.73 11200 ---- ---- ---- ---- 15.46 +1.34 14.12 11250 ---- ---- ---- ---- 15.87 +1.36 14.51 11300 ---- ---- ---- ---- 16.28 +1.37 14.91 11350 ---- ---- ---- ---- 16.69 +1.38 15.31 11400 ---- ---- ---- ---- 17.11 +1.40 15.71 11450 ---- ---- ---- ---- 17.53 +1.41 16.12 11500 ---- ---- ---- ---- 17.96 +1.43 16.53 11550 ---- ---- ---- ---- 18.39 +1.44 16.95 11600 ---- ---- ---- ---- 18.82 +1.46 17.36 11650 ---- ---- ---- ---- 19.25 +1.47 17.78 11700 ---- ---- ---- ---- 19.69 +1.48 18.21 11750 ---- ---- ---- ---- 20.13 +1.49 18.64 11800 ---- ---- ---- ---- 20.57 +1.50 19.07 11850 ---- ---- ---- ---- 21.01 +1.51 19.50 11900 ---- ---- ---- ---- 21.46 +1.53 19.93 11950 ---- ---- ---- ---- 21.91 +1.54 20.37 12000 ---- ---- ---- ---- 22.36 +1.55 20.81 12050 ---- ---- ---- ---- 22.81 +1.55 21.26 12100 ---- ---- ---- ---- 23.27 +1.57 21.70 12150 ---- ---- ---- ---- 23.73 +1.58 22.15 12200 ---- ---- ---- ---- 24.18 +1.58 22.60 12250 ---- ---- ---- ---- 24.65 +1.60 23.05 12300 ---- ---- ---- ---- 25.11 +1.61 23.50 12350 ---- ---- ---- ---- 25.57 +1.61 23.96 12400 ---- ---- ---- ---- 26.04 +1.62 24.42 12450 ---- ---- ---- ---- 26.50 +1.62 24.88 12500 ---- ---- ---- ---- 26.97 +1.63 25.34 12550 ---- ---- ---- ---- 27.44 +1.64 25.80 12600 ---- ---- ---- ---- 27.91 +1.65 26.26 12650 ---- ---- ---- ---- 28.38 +1.65 26.73 12700 ---- ---- ---- ---- 28.86 +1.66 27.20 12750 ---- ---- ---- ---- 29.33 +1.66 27.67 12800 ---- ---- ---- ---- 29.81 +1.67 28.14 12850 ---- ---- ---- ---- 30.28 +1.67 28.61 12900 ---- ---- ---- ---- 30.76 +1.68 29.08 12950 ---- ---- ---- ---- 31.24 +1.69 29.55 13000 ---- ---- ---- ---- 31.72 +1.69 30.03 13050 ---- ---- ---- ---- 32.20 +1.70 30.50 13100 ---- ---- ---- ---- 32.68 +1.70 30.98 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- 5.67 +.74 4.93 9800 ---- ---- ---- ---- 5.93 +.77 5.16 9850 ---- ---- ---- ---- 6.19 +.79 5.40 9900 ---- ---- ---- ---- 6.46 +.81 5.65 9950 ---- ---- ---- ---- 6.74 +.84 5.90 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.55 +.92 8.63 10050 ---- ---- ---- ---- 9.87 +.94 8.93 10100 ---- ---- ---- ---- 10.18 +.96 9.22 10150 ---- ---- ---- ---- 10.50 +.97 9.53 10200 ---- ---- ---- ---- 10.83 +1.00 9.83 10250 ---- ---- ---- ---- 11.16 +1.01 10.15 10300 ---- ---- ---- ---- 11.49 +1.03 10.46 10350 ---- ---- ---- ---- 11.83 +1.04 10.79 10400 ---- ---- ---- ---- 12.17 +1.06 11.11 10850 ---- ---- ---- ---- 15.45 +1.20 14.25 10900 ---- ---- ---- ---- 15.83 +1.22 14.61 10950 ---- ---- ---- ---- 16.22 +1.23 14.99 11000 ---- ---- ---- ---- 16.61 +1.25 15.36 11050 ---- ---- ---- ---- 17.00 +1.26 15.74 11100 ---- ---- ---- ---- 17.40 +1.28 16.12 11150 ---- ---- ---- ---- 17.80 +1.29 16.51 11200 ---- ---- ---- ---- 18.20 +1.30 16.90 11250 ---- ---- ---- ---- 18.61 +1.32 17.29 11300 ---- ---- ---- ---- 19.02 +1.33 17.69 11350 ---- ---- ---- ---- 19.43 +1.34 18.09 11400 ---- ---- ---- ---- 19.84 +1.35 18.49 11450 ---- ---- ---- ---- 20.26 +1.36 18.90 11500 ---- ---- ---- ---- 20.68 +1.38 19.30 11550 ---- ---- ---- ---- 21.10 +1.39 19.71 11600 ---- ---- ---- ---- 21.53 +1.40 20.13 11650 ---- ---- ---- ---- 21.96 +1.42 20.54 11700 ---- ---- ---- ---- 22.38 +1.42 20.96 11750 ---- ---- ---- ---- 22.82 +1.43 21.39 11800 ---- ---- ---- ---- 23.25 +1.44 21.81 11850 ---- ---- ---- ---- 23.69 +1.45 22.24 11900 ---- ---- ---- ---- 24.13 +1.47 22.66 11950 ---- ---- ---- ---- 24.57 +1.47 23.10 12000 ---- ---- ---- ---- 25.01 +1.48 23.53 12050 ---- ---- ---- ---- 25.45 +1.49 23.96 12100 ---- ---- ---- ---- 25.90 +1.50 24.40 12150 ---- ---- ---- ---- 26.35 +1.51 24.84 12200 ---- ---- ---- ---- 26.79 +1.51 25.28 12250 ---- ---- ---- ---- 27.25 +1.52 25.73 12300 ---- ---- ---- ---- 27.70 +1.53 26.17 12350 ---- ---- ---- ---- 28.15 +1.53 26.62 12400 ---- ---- ---- ---- 28.61 +1.54 27.07 12450 ---- ---- ---- ---- 29.07 +1.55 27.52 12500 ---- ---- ---- ---- 29.52 +1.55 27.97 12550 ---- ---- ---- ---- 29.98 +1.56 28.42 12600 ---- ---- ---- ---- 30.45 +1.58 28.87 12650 ---- ---- ---- ---- 30.91 +1.58 29.33 12700 ---- ---- ---- ---- 31.37 +1.58 29.79 12750 ---- ---- ---- ---- 31.84 +1.59 30.25 12800 ---- ---- ---- ---- 32.30 +1.59 30.71 12850 ---- ---- ---- ---- 32.77 +1.60 31.17 12900 ---- ---- ---- ---- 33.24 +1.61 31.63 12950 ---- ---- ---- ---- 33.71 +1.61 32.10 5800 ---- ---- ---- ---- .02 +.01 .01 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 +.01 .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .04 +.01 .03 6100 ---- ---- ---- ---- .04 +.01 .03 6150 ---- ---- ---- ---- .05 +.01 .04 6200 ---- ---- ---- ---- .05 +.01 .04 6250 ---- ---- ---- ---- .06 +.01 .05 9550 ---- ---- ---- ---- 6.98 +.75 6.23 9600 ---- ---- ---- ---- 7.25 +.77 6.48 9650 ---- ---- ---- ---- 7.52 +.79 6.73 9700 ---- ---- ---- ---- 7.79 +.81 6.98 9750 ---- ---- ---- ---- 8.07 +.82 7.25 9800 ---- ---- ---- ---- 8.36 +.85 7.51 9850 ---- ---- ---- ---- 8.65 +.86 7.79 9900 ---- ---- ---- ---- 8.95 +.89 8.06 9950 ---- ---- ---- ---- 9.25 +.90 8.35 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 ---- ---- ---- ---- 12.35 +.31 12.04 10050 ---- ---- ---- ---- 12.67 +.31 12.36 10100 ---- ---- ---- ---- 13.00 +.32 12.68 10150 ---- ---- ---- ---- 13.33 +.32 13.01 10550 ---- ---- ---- ---- 16.09 +.35 15.74 10600 ---- ---- ---- ---- 16.45 +.35 16.10 10650 ---- ---- ---- ---- 16.82 +.36 16.46 10700 ---- ---- ---- ---- 17.18 +.36 16.82 10750 ---- ---- ---- ---- 17.55 +.37 17.18 10800 ---- ---- ---- ---- 17.92 +.37 17.55 10850 ---- ---- ---- ---- 18.30 +.37 17.93 10900 ---- ---- ---- ---- 18.68 +.38 18.30 10950 ---- ---- ---- ---- 19.06 +.38 18.68 11000 ---- ---- ---- ---- 19.44 +.38 19.06 11050 ---- ---- ---- ---- 19.83 +.39 19.44 11100 ---- ---- ---- ---- 20.22 +.39 19.83 11150 ---- ---- ---- ---- 20.61 +.39 20.22 11200 ---- ---- ---- ---- 21.00 +.39 20.61 11250 ---- ---- ---- ---- 21.40 +.40 21.00 11300 ---- ---- ---- ---- 21.80 +.40 21.40 11350 ---- ---- ---- ---- 22.20 +.40 21.80 11400 ---- ---- ---- ---- 22.60 +.40 22.20 11450 ---- ---- ---- ---- 23.01 +.41 22.60 11500 ---- ---- ---- ---- 23.42 +.41 23.01 11550 ---- ---- ---- ---- 23.83 +.41 23.42 11600 ---- ---- ---- ---- 24.24 +.41 23.83 11650 ---- ---- ---- ---- 24.65 +.41 24.24 11700 ---- ---- ---- ---- 25.07 +.42 24.65 11750 ---- ---- ---- ---- 25.49 +.42 25.07 11800 ---- ---- ---- ---- 25.91 +.42 25.49 11850 ---- ---- ---- ---- 26.33 +.42 25.91 11900 ---- ---- ---- ---- 26.76 +.43 26.33 11950 ---- ---- ---- ---- 27.18 +.42 26.76 12000 ---- ---- ---- ---- 27.61 +.43 27.18 12050 ---- ---- ---- ---- 28.04 +.43 27.61 12100 ---- ---- ---- ---- 28.47 +.43 28.04 12150 ---- ---- ---- ---- 28.90 +.43 28.47 12200 ---- ---- ---- ---- 29.34 +.44 28.90 12250 ---- ---- ---- ---- 29.77 +.43 29.34 12300 ---- ---- ---- ---- 30.21 +.44 29.77 12350 ---- ---- ---- ---- 30.65 +.44 30.21 12400 ---- ---- ---- ---- 31.09 +.44 30.65 12450 ---- ---- ---- ---- 31.53 +.44 31.09 12500 ---- ---- ---- ---- 31.97 +.44 31.53 12550 ---- ---- ---- ---- 32.42 +.45 31.97 12600 ---- ---- ---- ---- 32.86 +.44 32.42 12650 ---- ---- ---- ---- 33.31 +.45 32.86 12700 ---- ---- ---- ---- 33.76 +.45 33.31 12750 ---- ---- ---- ---- 34.21 +.45 33.76 12800 ---- ---- ---- ---- 34.66 +.45 34.21 5750 ---- ---- ---- ---- .12 +.01 .11 5800 ---- ---- ---- ---- .13 +.01 .12 5850 ---- ---- ---- ---- .15 +.01 .14 5900 ---- ---- ---- ---- .16 +.01 .15 5950 ---- ---- ---- ---- .18 +.01 .17 6000 ---- ---- ---- ---- .20 +.02 .18 6050 ---- ---- ---- ---- .22 +.02 .20 6100 ---- ---- ---- ---- .24 +.02 .22 6150 ---- ---- ---- ---- .26 +.02 .24 6200 ---- ---- ---- ---- .29 +.02 .27 9250 ---- ---- ---- ---- 8.01 ---- ---- 9300 ---- ---- ---- ---- 8.26 ---- ---- 9350 ---- ---- ---- ---- 8.53 +.26 8.27 9400 ---- ---- ---- ---- 8.80 +.26 8.54 9450 ---- ---- ---- ---- 9.07 +.26 8.81 9500 ---- ---- ---- ---- 9.35 +.27 9.08 9550 ---- ---- ---- ---- 9.63 +.27 9.36 9600 ---- ---- ---- ---- 9.92 +.28 9.64 9650 ---- ---- ---- ---- 10.21 +.29 9.92 9700 ---- ---- ---- ---- 10.50 +.29 10.21 9750 ---- ---- ---- ---- 10.80 +.29 10.51 9800 ---- ---- ---- ---- 11.10 +.29 10.81 9850 ---- ---- ---- ---- 11.41 +.30 11.11 9900 ---- ---- ---- ---- 11.72 +.30 11.42 9950 ---- ---- ---- ---- 12.03 +.30 11.73 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.07 +.95 13.12 10350 ---- ---- ---- ---- 16.46 +1.03 15.43 10400 ---- ---- ---- ---- 16.81 +1.04 15.77 10450 ---- ---- ---- ---- 17.17 +1.05 16.12 10500 ---- ---- ---- ---- 17.53 +1.06 16.47 10550 ---- ---- ---- ---- 17.89 +1.07 16.82 10600 ---- ---- ---- ---- 18.26 +1.08 17.18 10650 ---- ---- ---- ---- 18.62 +1.09 17.53 10700 ---- ---- ---- ---- 18.99 +1.10 17.89 10750 ---- ---- ---- ---- 19.37 +1.11 18.26 10800 ---- ---- ---- ---- 19.74 +1.12 18.62 10850 ---- ---- ---- ---- 20.12 +1.13 18.99 10900 ---- ---- ---- ---- 20.50 +1.13 19.37 10950 ---- ---- ---- ---- 20.89 +1.15 19.74 11000 ---- ---- ---- ---- 21.27 +1.15 20.12 11050 ---- ---- ---- ---- 21.66 +1.16 20.50 11100 ---- ---- ---- ---- 22.05 +1.17 20.88 11150 ---- ---- ---- ---- 22.45 +1.19 21.26 11200 ---- ---- ---- ---- 22.84 +1.19 21.65 11250 ---- ---- ---- ---- 23.24 +1.20 22.04 11300 ---- ---- ---- ---- 23.64 +1.21 22.43 11350 ---- ---- ---- ---- 24.04 +1.22 22.82 11400 ---- ---- ---- ---- 24.45 +1.23 23.22 11450 ---- ---- ---- ---- 24.85 +1.23 23.62 11500 ---- ---- ---- ---- 25.26 +1.24 24.02 11550 ---- ---- ---- ---- 25.67 +1.25 24.42 11600 ---- ---- ---- ---- 26.08 +1.26 24.82 11650 ---- ---- ---- ---- 26.50 +1.27 25.23 11700 ---- ---- ---- ---- 26.91 +1.27 25.64 11750 ---- ---- ---- ---- 27.33 +1.28 26.05 11800 ---- ---- ---- ---- 27.75 +1.29 26.46 11850 ---- ---- ---- ---- 28.17 +1.29 26.88 11900 ---- ---- ---- ---- 28.59 +1.30 27.29 11950 ---- ---- ---- ---- 29.02 +1.31 27.71 12000 ---- ---- ---- ---- 29.44 +1.31 28.13 12050 ---- ---- ---- ---- 29.87 +1.32 28.55 12100 ---- ---- ---- ---- 30.30 +1.33 28.97 12150 ---- ---- ---- ---- 30.73 +1.33 29.40 12200 ---- ---- ---- ---- 31.16 +1.34 29.82 12250 ---- ---- ---- ---- 31.60 +1.35 30.25 12300 ---- ---- ---- ---- 32.03 +1.35 30.68 12350 ---- ---- ---- ---- 32.47 +1.36 31.11 12400 ---- ---- ---- ---- 32.90 +1.36 31.54 12450 ---- ---- ---- ---- 33.34 +1.37 31.97 12500 ---- ---- ---- ---- 33.78 +1.37 32.41 12550 ---- ---- ---- ---- 34.22 +1.37 32.85 12600 ---- ---- ---- ---- 34.67 +1.39 33.28 12650 ---- ---- ---- ---- 35.11 +1.39 33.72 5750 ---- ---- ---- ---- .25 +.04 .21 5800 ---- ---- ---- ---- .27 +.04 .23 5850 ---- ---- ---- ---- .30 +.05 .25 5900 ---- ---- ---- ---- .32 +.05 .27 5950 ---- ---- ---- ---- .35 +.06 .29 6000 ---- ---- ---- ---- .38 +.06 .32 6050 ---- ---- ---- ---- .42 +.07 .35 6100 ---- ---- ---- ---- .45 +.07 .38 6150 ---- ---- ---- ---- .49 +.08 .41 9150 ---- ---- ---- ---- 8.98 +.72 8.26 9200 ---- ---- ---- ---- 9.25 +.74 8.51 9250 ---- ---- ---- ---- 9.52 +.75 8.77 9300 ---- ---- ---- ---- 9.80 +.77 9.03 9350 ---- ---- ---- ---- 10.08 +.78 9.30 9400 ---- ---- ---- ---- 10.36 +.79 9.57 9450 ---- ---- ---- ---- 10.65 +.80 9.85 9500 ---- ---- ---- ---- 10.94 +.82 10.12 9550 ---- ---- ---- ---- 11.24 +.83 10.41 9600 ---- ---- ---- ---- 11.54 +.85 10.69 9650 ---- ---- ---- ---- 11.84 +.86 10.98 9700 ---- ---- ---- ---- 12.15 +.87 11.28 9750 ---- ---- ---- ---- 12.46 +.88 11.58 9800 ---- ---- ---- ---- 12.78 +.90 11.88 9850 ---- ---- ---- ---- 13.09 +.91 12.18 9900 ---- ---- ---- ---- 13.42 +.93 12.49 9950 ---- ---- ---- ---- 13.74 +.93 12.81 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 16.51 +1.56 14.95 10200 ---- ---- ---- ---- 16.86 +1.58 15.28 10250 ---- ---- ---- ---- 17.21 +1.59 15.62 10300 ---- ---- ---- ---- 17.56 +1.60 15.96 10350 ---- ---- ---- ---- 17.92 +1.62 16.30 10400 ---- ---- ---- ---- 18.28 +1.64 16.64 10450 ---- ---- ---- ---- 18.64 +1.65 16.99 10500 ---- ---- ---- ---- 19.01 +1.67 17.34 10550 ---- ---- ---- ---- 19.38 +1.69 17.69 10600 ---- ---- ---- ---- 19.75 +1.71 18.04 10650 ---- ---- ---- ---- 20.12 +1.72 18.40 10700 ---- ---- ---- ---- 20.49 +1.73 18.76 10750 ---- ---- ---- ---- 20.87 +1.75 19.12 10800 ---- ---- ---- ---- 21.25 +1.76 19.49 10850 ---- ---- ---- ---- 21.63 +1.77 19.86 10900 ---- ---- ---- ---- 22.02 +1.79 20.23 10950 ---- ---- ---- ---- 22.41 +1.81 20.60 11000 ---- ---- ---- ---- 22.80 +1.83 20.97 11050 ---- ---- ---- ---- 23.19 +1.84 21.35 11100 ---- ---- ---- ---- 23.58 +1.85 21.73 11150 ---- ---- ---- ---- 23.98 +1.86 22.12 11200 ---- ---- ---- ---- 24.38 +1.88 22.50 11250 ---- ---- ---- ---- 24.78 +1.89 22.89 11300 ---- ---- ---- ---- 25.18 +1.90 23.28 11350 ---- ---- ---- ---- 25.58 +1.91 23.67 11400 ---- ---- ---- ---- 25.99 +1.93 24.06 11450 ---- ---- ---- ---- 26.39 +1.93 24.46 11500 ---- ---- ---- ---- 26.80 +1.95 24.85 11550 ---- ---- ---- ---- 27.21 +1.96 25.25 11600 ---- ---- ---- ---- 27.63 +1.98 25.65 11650 ---- ---- ---- ---- 28.04 +1.98 26.06 11700 ---- ---- ---- ---- 28.46 +2.00 26.46 11750 ---- ---- ---- ---- 28.88 +2.01 26.87 11800 ---- ---- ---- ---- 29.30 +2.02 27.28 11850 ---- ---- ---- ---- 29.72 +2.03 27.69 11900 ---- ---- ---- ---- 30.14 +2.04 28.10 11950 ---- ---- ---- ---- 30.57 +2.06 28.51 12000 ---- ---- ---- ---- 30.99 +2.06 28.93 12050 ---- ---- ---- ---- 31.42 +2.07 29.35 12100 ---- ---- ---- ---- 31.85 +2.08 29.77 12150 ---- ---- ---- ---- 32.28 +2.09 30.19 12200 ---- ---- ---- ---- 32.71 +2.10 30.61 12250 ---- ---- ---- ---- 33.14 +2.11 31.03 12300 ---- ---- ---- ---- 33.57 +2.11 31.46 12350 ---- ---- ---- ---- 34.01 +2.13 31.88 12400 ---- ---- ---- ---- 34.45 +2.14 32.31 12450 ---- ---- ---- ---- 34.88 +2.14 32.74 12500 ---- ---- ---- ---- 35.32 +2.15 33.17 5700 ---- ---- ---- ---- .37 +.09 .28 5750 ---- ---- ---- ---- .40 +.10 .30 5800 ---- ---- ---- ---- .43 +.10 .33 5850 ---- ---- ---- ---- .46 +.10 .36 5900 ---- ---- ---- ---- .50 +.11 .39 5950 ---- ---- ---- ---- .54 +.12 .42 6000 ---- ---- ---- ---- .58 +.13 .45 6050 ---- ---- ---- ---- .63 +.14 .49 6100 ---- ---- ---- ---- .67 +.14 .53 6150 ---- ---- ---- ---- .72 +.15 .57 9000 ---- ---- ---- ---- 9.39 +1.11 8.28 9050 ---- ---- ---- ---- 9.66 +1.13 8.53 9100 ---- ---- ---- ---- 9.94 +1.16 8.78 9150 ---- ---- ---- ---- 10.21 +1.17 9.04 9200 ---- ---- ---- ---- 10.50 +1.20 9.30 9250 ---- ---- ---- ---- 10.78 +1.22 9.56 9300 ---- ---- ---- ---- 11.07 +1.24 9.83 9350 ---- ---- ---- ---- 11.36 +1.26 10.10 9400 ---- ---- ---- ---- 11.66 +1.28 10.38 9450 ---- ---- ---- ---- 11.96 +1.30 10.66 9500 ---- ---- ---- ---- 12.26 +1.31 10.95 9550 ---- ---- ---- ---- 12.57 +1.34 11.23 9600 ---- ---- ---- ---- 12.88 +1.36 11.52 9650 ---- ---- ---- ---- 13.19 +1.37 11.82 9700 ---- ---- ---- ---- 13.51 +1.39 12.12 9750 ---- ---- ---- ---- 13.83 +1.41 12.42 9800 ---- ---- ---- ---- 14.15 +1.43 12.72 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 16.79 +.51 16.28 10150 ---- ---- ---- ---- 17.13 +.52 16.61 10200 ---- ---- ---- ---- 17.47 +.52 16.95 10250 ---- ---- ---- ---- 17.81 +.51 17.30 10300 ---- ---- ---- ---- 18.16 +.52 17.64 10350 ---- ---- ---- ---- 18.51 +.52 17.99 10400 ---- ---- ---- ---- 18.86 +.52 18.34 10450 ---- ---- ---- ---- 19.22 +.53 18.69 10500 ---- ---- ---- ---- 19.58 +.53 19.05 10550 ---- ---- ---- ---- 19.94 +.54 19.40 10600 ---- ---- ---- ---- 20.30 +.54 19.76 10650 ---- ---- ---- ---- 20.67 +.54 20.13 10700 ---- ---- ---- ---- 21.04 +.55 20.49 10750 ---- ---- ---- ---- 21.41 +.55 20.86 10800 ---- ---- ---- ---- 21.78 +.55 21.23 10850 ---- ---- ---- ---- 22.15 +.55 21.60 10900 ---- ---- ---- ---- 22.53 +.55 21.98 10950 ---- ---- ---- ---- 22.91 +.55 22.36 11000 ---- ---- ---- ---- 23.29 +.56 22.73 11050 ---- ---- ---- ---- 23.67 +.55 23.12 11100 ---- ---- ---- ---- 24.06 +.56 23.50 11150 ---- ---- ---- ---- 24.45 +.56 23.89 11200 ---- ---- ---- ---- 24.84 +.57 24.27 11250 ---- ---- ---- ---- 25.23 +.57 24.66 11300 ---- ---- ---- ---- 25.62 +.57 25.05 11350 ---- ---- ---- ---- 26.02 +.57 25.45 11400 ---- ---- ---- ---- 26.42 +.58 25.84 11450 ---- ---- ---- ---- 26.81 +.57 26.24 11500 ---- ---- ---- ---- 27.22 +.58 26.64 11550 ---- ---- ---- ---- 27.62 +.58 27.04 11600 ---- ---- ---- ---- 28.02 +.57 27.45 11650 ---- ---- ---- ---- 28.43 +.58 27.85 11700 ---- ---- ---- ---- 28.84 +.58 28.26 11750 ---- ---- ---- ---- 29.25 +.58 28.67 11800 ---- ---- ---- ---- 29.66 +.58 29.08 11850 ---- ---- ---- ---- 30.08 +.59 29.49 11900 ---- ---- ---- ---- 30.49 +.58 29.91 11950 ---- ---- ---- ---- 30.91 +.59 30.32 12000 ---- ---- ---- ---- 31.33 +.59 30.74 12050 ---- ---- ---- ---- 31.75 +.59 31.16 12100 ---- ---- ---- ---- 32.17 +.59 31.58 12150 ---- ---- ---- ---- 32.59 +.59 32.00 12200 ---- ---- ---- ---- 33.01 +.59 32.42 12250 ---- ---- ---- ---- 33.44 +.59 32.85 12300 ---- ---- ---- ---- 33.87 +.60 33.27 12350 ---- ---- ---- ---- 34.29 +.59 33.70 12400 ---- ---- ---- ---- 34.72 +.59 34.13 12450 ---- ---- ---- ---- 35.15 +.59 34.56 8950 ---- ---- ---- ---- 9.83 ---- ---- 9000 ---- ---- ---- ---- 10.09 +.41 9.68 9050 ---- ---- ---- ---- 10.36 +.42 9.94 9100 ---- ---- ---- ---- 10.63 +.42 10.21 9150 ---- ---- ---- ---- 10.91 +.43 10.48 9200 ---- ---- ---- ---- 11.19 +.44 10.75 9250 ---- ---- ---- ---- 11.47 +.44 11.03 9300 ---- ---- ---- ---- 11.76 +.45 11.31 9350 ---- ---- ---- ---- 12.05 +.45 11.60 9400 ---- ---- ---- ---- 12.34 +.45 11.89 9450 ---- ---- ---- ---- 12.64 +.46 12.18 9500 ---- ---- ---- ---- 12.94 +.46 12.48 9550 ---- ---- ---- ---- 13.24 +.46 12.78 9600 ---- ---- ---- ---- 13.55 +.47 13.08 9650 ---- ---- ---- ---- 13.86 +.47 13.39 9700 ---- ---- ---- ---- 14.17 +.48 13.69 9750 ---- ---- ---- ---- 14.49 +.48 14.01 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 17.44 +1.03 16.41 10050 ---- ---- ---- ---- 17.78 +1.04 16.74 10100 ---- ---- ---- ---- 18.12 +1.05 17.07 10150 ---- ---- ---- ---- 18.47 +1.07 17.40 10200 ---- ---- ---- ---- 18.82 +1.08 17.74 10250 ---- ---- ---- ---- 19.17 +1.09 18.08 10300 ---- ---- ---- ---- 19.52 +1.09 18.43 10350 ---- ---- ---- ---- 19.87 +1.10 18.77 10400 ---- ---- ---- ---- 20.23 +1.11 19.12 10450 ---- ---- ---- ---- 20.59 +1.12 19.47 10500 ---- ---- ---- ---- 20.95 +1.12 19.83 10550 ---- ---- ---- ---- 21.31 +1.13 20.18 10600 ---- ---- ---- ---- 21.68 +1.14 20.54 10650 ---- ---- ---- ---- 22.05 +1.15 20.90 10700 ---- ---- ---- ---- 22.42 +1.15 21.27 10750 ---- ---- ---- ---- 22.79 +1.16 21.63 10800 ---- ---- ---- ---- 23.17 +1.17 22.00 10850 ---- ---- ---- ---- 23.54 +1.17 22.37 10900 ---- ---- ---- ---- 23.92 +1.18 22.74 10950 ---- ---- ---- ---- 24.30 +1.18 23.12 11000 ---- ---- ---- ---- 24.69 +1.20 23.49 11050 ---- ---- ---- ---- 25.07 +1.20 23.87 11100 ---- ---- ---- ---- 25.46 +1.21 24.25 11150 ---- ---- ---- ---- 25.85 +1.22 24.63 11200 ---- ---- ---- ---- 26.24 +1.22 25.02 11250 ---- ---- ---- ---- 26.63 +1.23 25.40 11300 ---- ---- ---- ---- 27.03 +1.24 25.79 11350 ---- ---- ---- ---- 27.42 +1.24 26.18 11400 ---- ---- ---- ---- 27.82 +1.25 26.57 11450 ---- ---- ---- ---- 28.22 +1.25 26.97 11500 ---- ---- ---- ---- 28.62 +1.26 27.36 11550 ---- ---- ---- ---- 29.02 +1.26 27.76 11600 ---- ---- ---- ---- 29.43 +1.27 28.16 11650 ---- ---- ---- ---- 29.84 +1.28 28.56 11700 ---- ---- ---- ---- 30.24 +1.27 28.97 11750 ---- ---- ---- ---- 30.65 +1.28 29.37 11800 ---- ---- ---- ---- 31.07 +1.29 29.78 11850 ---- ---- ---- ---- 31.48 +1.29 30.19 11900 ---- ---- ---- ---- 31.89 +1.29 30.60 11950 ---- ---- ---- ---- 32.31 +1.30 31.01 12000 ---- ---- ---- ---- 32.73 +1.31 31.42 12050 ---- ---- ---- ---- 33.15 +1.31 31.84 12100 ---- ---- ---- ---- 33.57 +1.32 32.25 12150 ---- ---- ---- ---- 33.99 +1.32 32.67 12200 ---- ---- ---- ---- 34.41 +1.32 33.09 12250 ---- ---- ---- ---- 34.83 +1.32 33.51 12300 ---- ---- ---- ---- 35.26 +1.33 33.93 12350 ---- ---- ---- ---- 35.69 +1.34 34.35 8900 ---- ---- ---- ---- 10.71 +.81 9.90 8950 ---- ---- ---- ---- 10.98 +.82 10.16 9000 ---- ---- ---- ---- 11.26 +.83 10.43 9050 ---- ---- ---- ---- 11.54 +.85 10.69 9100 ---- ---- ---- ---- 11.82 +.86 10.96 9150 ---- ---- ---- ---- 12.11 +.87 11.24 9200 ---- ---- ---- ---- 12.40 +.88 11.52 9250 ---- ---- ---- ---- 12.69 +.89 11.80 9300 ---- ---- ---- ---- 12.99 +.90 12.09 9350 ---- ---- ---- ---- 13.29 +.92 12.37 9400 ---- ---- ---- ---- 13.59 +.92 12.67 9450 ---- ---- ---- ---- 13.89 +.93 12.96 9500 ---- ---- ---- ---- 14.20 +.94 13.26 9550 ---- ---- ---- ---- 14.51 +.95 13.56 9600 ---- ---- ---- ---- 14.83 +.97 13.86 9650 ---- ---- ---- ---- 15.14 +.97 14.17 9950 ---- ---- ---- ---- 17.11 +1.03 16.08 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 04 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 ---- ---- 2000 ---- ---- ---- 19.75B 20.00 ---- ---- 2010 ---- ---- ---- 19.75B 20.00 ---- ---- 2015 ---- ---- ---- 18.50A 20.00 ---- ---- 2020 ---- ---- ---- 17.50A 20.00 ---- ---- 2025 ---- ---- ---- 15.75A 20.00 ---- ---- 2030 ---- ---- ---- 13.50A 20.00 ---- ---- 2035 ---- ---- ---- 11.00A 20.00 ---- ---- 2040 ---- ---- ---- 9.25A 20.00 ---- ---- 2045 ---- ---- ---- 7.25A 20.00 ---- ---- 2050 10.00 19.75B 4.50A 4.50A 20.00 ---- 1 ---- 2055 9.00 18.25B 9.00 6.25A 20.00 ---- 50 ---- 2060 3.75 11.50 .50A 15.00B .00 ---- 48 ---- 2070 2.00 2.00 .25A .25A .00 ---- 25 ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 ECG MAY 23 04 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 8.50 8.50 .25A .25A .00 ---- 2 ---- 2045 7.50 7.75 .25A .25A .00 ---- 120 ---- 2050 6.25 15.50B .25A .25A .00 ---- 8 ---- 2055 ---- ---- ---- 1.75A .00 ---- ---- 2060 ---- ---- ---- 3.25A 20.00 ---- ---- 2070 13.00 19.75B 13.00 12.25A 20.00 ---- 1 ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 15.25A 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 ECH MAY 23 04 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.75B 20.00 ---- ---- 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 375 ---- ---- ---- 17.75A 20.00 ---- ---- 380 ---- ---- ---- 13.50A 20.00 ---- ---- 381 ---- ---- ---- 12.50A 20.00 ---- ---- 382 ---- ---- ---- 11.25A 20.00 ---- ---- 383 ---- ---- ---- 10.00A 20.00 ---- ---- 384 ---- ---- ---- 6.75A 20.00 ---- ---- 385 ---- ---- ---- 3.25A 20.00 ---- ---- 386 ---- ---- ---- .50A 20.00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 ---- ---- ---- .25A .00 ---- ---- 390 5.25 5.25 .25A .25A .00 ---- 5 ---- 395 .50 .50 .25A .25A .00 ---- 6 ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECH MAY 23 04 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .25A .00 ---- ---- 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 375 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 381 ---- ---- ---- .25A .00 ---- ---- 382 ---- ---- ---- .25A .00 ---- ---- 383 ---- ---- ---- .25A .00 ---- ---- 384 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- 4.25A .00 ---- ---- 387 11.00 19.75B 11.00 19.75B 20.00 ---- 10 ---- 388 ---- ---- ---- 6.50A 20.00 ---- ---- 390 ---- ---- ---- 9.50A 20.00 ---- ---- 395 ---- ---- ---- 16.00A 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECI MAY 23 04 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2525 ---- ---- ---- 18.00A 20.00 ---- ---- 2530 ---- ---- ---- 17.50A 20.00 ---- ---- 2540 ---- ---- ---- 16.25A 20.00 ---- ---- 2550 ---- ---- ---- 14.50A 20.00 ---- ---- 2555 ---- ---- ---- 19.75B 20.00 ---- ---- 2560 ---- ---- ---- 12.50A 20.00 ---- ---- 2565 ---- ---- ---- 11.25A 20.00 ---- ---- 2570 ---- ---- ---- 10.25A 20.00 ---- ---- 2575 ---- ---- ---- 9.00A 20.00 ---- ---- 2580 ---- ---- ---- 8.00A 20.00 ---- ---- 2585 ---- ---- ---- 7.00A 20.00 ---- ---- 2590 9.25 19.75B 9.25 6.00A 20.00 ---- 1 ---- 2600 17.50 19.75B 17.50 17.00A 20.00 ---- 9 ---- 2610 5.50 19.75B 5.50 19.75B 20.00 ---- 4 ---- 2625 ---- ---- ---- 1.00A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- 2750 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECI MAY 23 04 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2555 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2565 ---- ---- ---- .25A .00 ---- ---- 2570 ---- ---- ---- .25A .00 ---- ---- 2575 7.00 7.00 .25A .25A .00 ---- 1 ---- 2580 ---- ---- ---- .25A .00 ---- ---- 2585 ---- ---- ---- .25A .00 ---- ---- 2590 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2610 10.00 10.00 .25A 8.00B .00 ---- 2 ---- 2625 ---- ---- ---- 1.25A 20.00 ---- ---- 2650 ---- ---- ---- 16.50A 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 *** END OF REPORT ***