FINAL PRE-CLEARING PRICES AS OF 05/05/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD SEP23 .3 .3 .3 .3 ---- ---- 20 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 4GC Gold Enhanced Delivery Futures MAY23 ---- ---- ---- ---- 1963.8 -30.6 1994.4 JUN23 ---- ---- ---- ---- 1959.3 -30.6 1989.9 JLY23 ---- ---- ---- ---- 1954.8 -30.6 1985.4 AUG23 ---- ---- ---- ---- 1955.2 -30.6 1985.8 OCT23 ---- ---- ---- ---- 1951.1 -30.6 1981.7 DEC23 ---- ---- ---- ---- 1947.0 -30.6 1977.6 FEB24 ---- ---- ---- ---- 1944.9 -30.6 1975.5 APR24 ---- ---- ---- ---- 1939.9 -30.6 1970.5 JUN24 ---- ---- ---- ---- 1934.9 -30.6 1965.5 AUG24 ---- ---- ---- ---- 1930.8 -30.6 1961.4 OCT24 ---- ---- ---- ---- 1926.7 -30.6 1957.3 DEC24 ---- ---- ---- ---- 1922.9 -30.6 1953.5 FEB25 ---- ---- ---- ---- 1920.8 -30.6 1951.4 JUN25 ---- ---- ---- ---- 1910.9 -30.6 1941.5 DEC25 ---- ---- ---- ---- 1898.9 -30.6 1929.5 JUN26 ---- ---- ---- ---- 1886.9 -30.6 1917.5 DEC26 ---- ---- ---- ---- 1878.9 -30.6 1909.5 JUN27 ---- ---- ---- ---- 1868.9 -30.6 1899.5 DEC27 ---- ---- ---- ---- 1858.9 -30.6 1889.5 JUN28 ---- ---- ---- ---- 1848.9 -30.6 1879.5 DEC28 ---- ---- ---- ---- 1838.9 -30.6 1869.5 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- 243.00B ---- 243.00B 243.60 +.85 242.75 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 ---- ---- ---- ---- 355.22 -1.77 356.99 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 ---- ---- ---- 2330.75B 2329.50 +29.00 16 2300.50 16 239 JUN23 2299.75 2324.50B 2283.50A 2322.25A 2320.25 +30.00 28 2290.25 249 471 JLY23 2300.25 2331.25B 2286.75 2326.25B 2325.75 +28.25 3150 2297.50 2112 1342 AUG23 2307.00 2336.50B 2293.50 2332.00 2332.00 +27.50 2945 2304.50 1803 1024 SEP23 2315.00 2343.00B 2304.00A 2343.25B 2338.50 +26.75 54 2311.75 149 347 OCT23 2326.50 2351.50 2326.50 2348.25A 2346.75 +27.25 69 2319.50 20 18 NOV23 ---- ---- ---- ---- 2366.25 +29.50 2336.75 DEC23 ---- ---- ---- 2381.25B 2379.75 +31.75 2348.00 13 JAN24 ---- ---- ---- ---- 2389.50 +31.75 2357.75 FEB24 ---- ---- ---- ---- 2399.50 +31.75 2367.75 MAR24 ---- ---- ---- ---- 2410.00 +31.75 2378.25 APR24 ---- ---- ---- ---- 2417.25 +31.75 2385.50 MAY24 ---- ---- ---- ---- 2423.75 +31.75 2392.00 JUN24 ---- ---- ---- ---- 2428.75 +32.00 2396.75 JLY24 ---- ---- ---- ---- 2439.25 +32.00 2407.25 AUG24 ---- ---- ---- ---- 2448.25 +32.00 2416.25 SEP24 ---- ---- ---- ---- 2457.50 +32.00 2425.50 OCT24 ---- ---- ---- ---- 2464.25 +32.00 2432.25 NOV24 ---- ---- ---- ---- 2475.25 +32.00 2443.25 DEC24 ---- ---- ---- ---- 2458.50 +32.00 2426.50 9 JAN25 ---- ---- ---- ---- 2464.50 +32.00 2432.50 FEB25 ---- ---- ---- ---- 2470.50 +32.00 2438.50 MAR25 ---- ---- ---- ---- 2476.25 +32.00 2444.25 APR25 ---- ---- ---- ---- 2484.25 +32.00 2452.25 MAY25 ---- ---- ---- ---- 2492.25 +32.00 2460.25 JUN25 ---- ---- ---- ---- 2499.25 +32.25 2467.00 JLY25 ---- ---- ---- ---- 2507.25 +32.25 2475.00 AUG25 ---- ---- ---- ---- 2514.50 +32.25 2482.25 SEP25 ---- ---- ---- ---- 2521.00 +32.25 2488.75 OCT25 ---- ---- ---- ---- 2528.25 +32.25 2496.00 NOV25 ---- ---- ---- ---- 2534.00 +32.25 2501.75 DEC25 ---- ---- ---- ---- 2541.25 +32.25 2509.00 JAN26 ---- ---- ---- ---- 2549.25 +32.25 2517.00 FEB26 ---- ---- ---- ---- 2557.25 +32.25 2525.00 MAR26 ---- ---- ---- ---- 2565.25 +32.25 2533.00 APR26 ---- ---- ---- ---- 2574.25 +32.25 2542.00 MAY26 ---- ---- ---- ---- 2582.25 +32.25 2550.00 JUN26 ---- ---- ---- ---- 2590.25 +32.25 2558.00 JLY26 ---- ---- ---- ---- 2598.25 +32.25 2566.00 AUG26 ---- ---- ---- ---- 2605.25 +32.25 2573.00 SEP26 ---- ---- ---- ---- 2613.25 +32.25 2581.00 OCT26 ---- ---- ---- ---- 2620.25 +32.25 2588.00 NOV26 ---- ---- ---- ---- 2628.25 +32.25 2596.00 DEC26 ---- ---- ---- ---- 2636.25 +32.25 2604.00 JAN27 ---- ---- ---- ---- 2646.25 +32.25 2614.00 FEB27 ---- ---- ---- ---- 2656.25 +32.25 2624.00 MAR27 ---- ---- ---- ---- 2666.25 +32.25 2634.00 APR27 ---- ---- ---- ---- 2677.25 +32.25 2645.00 MAY27 ---- ---- ---- ---- 2687.25 +32.25 2655.00 JUN27 ---- ---- ---- ---- 2697.25 +32.25 2665.00 JLY27 ---- ---- ---- ---- 2705.25 +32.25 2673.00 AUG27 ---- ---- ---- ---- 2719.25 +32.25 2687.00 SEP27 ---- ---- ---- ---- 2722.25 +32.25 2690.00 OCT27 ---- ---- ---- ---- 2729.25 +32.25 2697.00 NOV27 ---- ---- ---- ---- 2737.25 +32.25 2705.00 DEC27 ---- ---- ---- ---- 2745.25 +32.25 2713.00 JAN28 ---- ---- ---- ---- 2755.25 +32.25 2723.00 FEB28 ---- ---- ---- ---- 2765.25 +32.25 2733.00 MAR28 ---- ---- ---- ---- 2775.25 +32.25 2743.00 APR28 ---- ---- ---- ---- 2786.25 +32.25 2754.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6262 4349 3463 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- ---- ---- .25100 +.00080 .25020 3092 JUN23 ---- ---- ---- ---- .24250 -.00250 .24500 2835 JLY23 ---- ---- ---- ---- .23750 -.00477 5 .24227 58 2087 AUG23 ---- ---- ---- ---- .23750 -.00477 5 .24227 58 2085 SEP23 ---- ---- ---- ---- .23750 -.00477 5 .24227 58 2031 OCT23 ---- ---- .23750A .23750A .24167 UNCH .24167 66 2066 NOV23 ---- ---- .24000A .24000A .24000 -.00227 .24227 58 1902 DEC23 ---- ---- .24000A .24000A .24000 -.00208 .24208 63 1984 JAN24 ---- ---- .24000A .24000A .24000 -.00350 .24350 50 1323 FEB24 ---- ---- ---- ---- .24350 UNCH .24350 50 1309 MAR24 ---- ---- ---- ---- .24350 UNCH .24350 50 1115 APR24 ---- ---- ---- ---- .24350 UNCH .24350 50 650 MAY24 ---- ---- ---- ---- .24350 UNCH .24350 50 490 JUN24 ---- ---- ---- ---- .24350 UNCH .24350 50 490 JLY24 ---- ---- ---- ---- .24500 UNCH .24500 231 AUG24 ---- ---- ---- ---- .24500 UNCH .24500 231 SEP24 ---- ---- ---- ---- .24500 UNCH .24500 230 OCT24 ---- ---- ---- ---- .24500 UNCH .24500 229 NOV24 ---- ---- ---- ---- .24500 UNCH .24500 229 DEC24 ---- ---- ---- ---- .24500 UNCH .24500 229 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 661 24838 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 540.00 UNCH 540.00 857 JUN23 ---- ---- ---- ---- 510.00 UNCH 510.00 631 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 757 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 763 SEP23 455.00 455.00 455.00 455.00 455.00 +5.00 3 450.00 674 OCT23 445.00 445.00 445.00 445.00 445.00 +5.00 3 440.00 658 NOV23 435.00 435.00 435.00 435.00 435.00 UNCH 3 435.00 704 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 9 5917 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 14.99 -.18 15.17 700 JUN23 ---- ---- ---- ---- 14.88 -.22 15.10 834 JLY23 ---- ---- ---- ---- 14.73 -.20 14.93 1155 AUG23 ---- ---- ---- ---- 14.73 -.15 14.88 997 SEP23 ---- ---- ---- ---- 14.78 -.10 14.88 1052 OCT23 ---- ---- ---- ---- 14.90 -.10 15.00 1001 NOV23 ---- ---- ---- ---- 14.90 -.10 15.00 990 DEC23 ---- ---- ---- ---- 14.95 -.05 15.00 947 JAN24 ---- ---- ---- ---- 15.19 -.01 15.20 10 997 FEB24 ---- ---- ---- ---- 15.19 -.01 15.20 10 1038 MAR24 ---- ---- ---- ---- 15.19 -.01 15.20 19 1020 APR24 ---- ---- ---- ---- 15.35 -.13 15.48 859 MAY24 ---- ---- ---- ---- 15.38 -.12 15.50 861 JUN24 ---- ---- ---- ---- 15.38 -.12 15.50 768 JLY24 ---- ---- ---- ---- 15.58 +.03 15.55 660 AUG24 ---- ---- ---- ---- 15.85 +.02 15.83 647 SEP24 ---- ---- ---- ---- 15.85 +.02 15.83 607 OCT24 ---- ---- ---- ---- 16.13 +.13 16.00 924 NOV24 ---- ---- ---- ---- 16.13 +.13 16.00 924 DEC24 ---- ---- ---- ---- 16.13 +.13 16.00 888 JAN25 ---- ---- ---- ---- 16.88 +.40 16.48 363 FEB25 ---- ---- ---- ---- 16.88 +.40 16.48 363 MAR25 ---- ---- ---- ---- 16.88 +.40 16.48 287 APR25 ---- ---- ---- ---- 17.25 +.37 16.88 202 MAY25 ---- ---- ---- ---- 17.25 +.37 16.88 202 JUN25 ---- ---- ---- ---- 17.25 +.37 16.88 145 JLY25 ---- ---- ---- ---- 17.63 +.25 17.38 170 AUG25 ---- ---- ---- ---- 17.63 +.25 17.38 170 SEP25 ---- ---- ---- ---- 17.63 +.25 17.38 125 OCT25 ---- ---- ---- ---- 18.00 +.12 17.88 40 NOV25 ---- ---- ---- ---- 18.00 +.12 17.88 40 DEC25 ---- ---- ---- ---- 18.00 +.12 17.88 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 20016 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- 328.00B ---- 328.00B 328.36 +.47 327.89 2315 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 2236 JLY23 ---- ---- ---- ---- 288.00 UNCH 288.00 10 1931 AUG23 ---- ---- ---- ---- 275.00 UNCH 275.00 10 1747 SEP23 ---- ---- ---- ---- 275.00 UNCH 275.00 10 1707 OCT23 ---- ---- ---- ---- 275.00 UNCH 275.00 10 1358 NOV23 ---- ---- ---- ---- 275.00 UNCH 275.00 10 1211 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 10 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 60 15005 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 750.00 755.00 745.00 752.00 750.00 +23.00 25 727.00 61 849 JUN23 675.00 685.00 675.00 685.00 685.00 +18.00 13 667.00 18 1087 JLY23 655.00 660.00 655.00 660.00 660.00 +14.00 12 646.00 12 744 AUG23 650.00 665.00 650.00 655.00 655.00 +15.00 42 640.00 88 783 SEP23 660.00 660.00 655.00 655.00 655.00 +15.00 14 640.00 24 686 OCT23 645.00 665.00 645.00 665.00 659.00 +20.00 13 639.00 68 278 NOV23 645.00 665.00 645.00 665.00 660.00 +15.00 18 645.00 16 1125 DEC23 670.00 670.00 670.00 670.00 654.00 +15.00 3 639.00 275 JAN24 ---- ---- ---- ---- 665.00 +15.00 650.00 30 113 FEB24 ---- ---- ---- ---- 665.00 +15.00 650.00 30 110 MAR24 ---- ---- ---- ---- 665.00 +15.00 650.00 25 90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 372 6140 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAY23 ---- ---- 375.00A 375.00A 375.00 -13.00 388.00 4 JUN23 ---- ---- 375.00A 375.00A 375.00 -5.00 380.00 6 JLY23 ---- ---- 375.00A 375.00A 375.00 -5.00 380.00 6 AUG23 ---- ---- 375.00A 375.00A 375.00 -5.00 380.00 8 SEP23 ---- ---- 375.00A 375.00A 375.00 -5.00 380.00 2 OCT23 ---- ---- 375.00A 375.00A 375.00 -5.00 380.00 1 NOV23 ---- ---- ---- 367.00B ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 370.00 -5.00 375.00 2 JAN24 ---- ---- ---- ---- 370.00 -5.00 375.00 1 FEB24 ---- ---- ---- ---- 370.00 -5.00 375.00 1 MAR24 ---- ---- ---- ---- 370.00 -5.00 375.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 GC Gold Futures MAY23 2046.4 2046.4 2004.3 2019.3B 2017.4 -30.6 59 2048.0 930 823 JUN23 2058.0 2061.3 2007.0 2024.9 2024.8 -30.9 278579 2055.7 311003 385184 JLY23 2065.3 2065.3 2018.9 2033.7A 2034.7 -30.9 428 2065.6 719 1155 AUG23 2075.4 2080.3 2026.2 2043.9 2044.2 -30.8 44376 2075.0 22831 85278 OCT23 2095.5 2097.6B 2046.0 2062.2A 2063.2 -30.7 951 2093.9 939 11001 DEC23 2113.9 2116.1 2063.3 2083.3B 2081.4 -30.6 5497 2112.0 3902 29674 FEB24 2132.5 2133.1B 2080.4 2094.7A 2098.2 -30.6 847 2128.8 860 4436 APR24 2134.8 2134.8 2102.5 2115.1B 2114.1 -30.7 42 2144.8 656 1864 JUN24 2128.7 2128.8 2128.3 2125.1A 2128.6 -30.4 58 2159.0 94 686 AUG24 2132.6 2132.6 2132.6 2123.9A 2141.7 -31.2 1 2172.9 3 65 OCT24 2142.9 2142.9 2142.9 2136.6A 2154.0 -31.2 1 2185.2 34 DEC24 ---- ---- ---- 2147.5A 2165.4 -31.2 2196.6 3 451 FEB25 ---- ---- ---- 2206.0A 2180.7 -31.2 2211.9 JUN25 ---- ---- ---- ---- 2200.7 -31.2 2231.9 2 3 DEC25 2244.0 2244.1 2244.0 2244.1 2226.9 -31.2 2 2258.1 2 8 JUN26 ---- ---- ---- ---- 2241.4 -31.2 2272.6 DEC26 ---- ---- ---- ---- 2265.7 -31.2 2296.9 2 JUN27 ---- ---- ---- ---- 2280.2 -31.2 2311.4 DEC27 ---- ---- ---- ---- 2302.5 -31.2 2333.7 JUN28 ---- ---- ---- ---- 2314.1 -31.2 2345.3 DEC28 ---- ---- ---- ---- 2333.4 -31.2 2364.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 330841 341944 520664 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2010.3 -42.4 2052.7 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 -.3 -.3 .0 UNCH 17327 .0 AUG23 .0 .0 -.2 -.2 .0 UNCH 15830 .0 DEC23 .0 .0 .0 .0 .0 UNCH 909 .0 FEB24 ---- ---- ---- ---- .0 UNCH 183 .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34249 GSP MAY 23 LONDON SPOT GOLD 10 ---- ---- ---- ---- 2016.95 -30.75 2047.70 11 ---- ---- ---- ---- 2017.00 -30.71 2047.71 12 ---- ---- ---- ---- 2016.95 -30.76 2047.71 15 ---- ---- ---- ---- 2016.95 -30.76 2047.71 16 ---- ---- ---- ---- 2016.95 -30.76 2047.71 17 ---- ---- ---- ---- 2016.95 -30.76 2047.71 18 ---- ---- ---- ---- 2016.95 -30.76 2047.71 19 ---- ---- ---- ---- 2016.95 -30.76 2047.71 22 ---- ---- ---- ---- 2016.95 -30.76 2047.71 23 ---- ---- ---- ---- 2016.95 ---- ---- 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 3.8490 3.8855 3.8435 3.8800B 3.8715 +.0215 228 3.8500 847 2638 JUN23 3.8540 3.8925 3.8295 3.8865B 3.8775 +.0200 350 3.8575 261 3033 JLY23 3.8610 3.9060 3.8250 3.8915 3.8830 +.0200 59632 3.8630 68249 121089 AUG23 3.8605 3.9090 3.8605 3.8965A 3.8885 +.0200 45 3.8685 43 929 SEP23 3.8675 3.9135 3.8360 3.9010B 3.8930 +.0205 8059 3.8725 8249 27982 OCT23 3.8705 3.9115 3.8695 3.9060A 3.8990 +.0210 31 3.8780 9 486 NOV23 ---- 3.9000B 3.8715A 3.8450A 3.9005 +.0205 3.8800 17 468 DEC23 3.8820 3.9220B 3.8445 3.9090A 3.9025 +.0200 4115 3.8825 5331 27737 JAN24 3.9155 3.9165 3.8790A 3.9065A 3.9070 +.0200 2 3.8870 18 270 FEB24 3.8600 3.9070B 3.8600 3.9260B 3.9090 +.0200 1 3.8890 7 451 MAR24 3.8955 3.9220 3.8690A 3.9150A 3.9090 +.0195 850 3.8895 1035 7477 APR24 ---- 3.9085B 3.8835A 3.8725A 3.9110 +.0190 3.8920 4 366 MAY24 3.9250 3.9250 3.9110 3.9100A 3.9115 +.0185 29 3.8930 68 672 JUN24 ---- 3.9090B 3.8865A 3.8865A 3.9135 +.0185 3.8950 1 369 JLY24 ---- ---- ---- 3.8640A 3.9120 +.0185 4 3.8935 12 679 AUG24 ---- 3.9075B 3.8885A 3.8885A 3.9135 +.0185 3.8950 123 SEP24 3.9325 3.9325 3.9325 3.9315A 3.9135 +.0185 1 3.8950 4 188 OCT24 ---- 3.9050B 3.8915A 3.8915A 3.9145 +.0185 3.8960 1 98 NOV24 ---- ---- ---- 3.8965A 3.9170 +.0185 3.8985 119 DEC24 ---- 3.9025B 3.8900A 3.8870A 3.9140 +.0185 3.8955 4 309 JAN25 ---- ---- ---- ---- 3.9135 +.0185 3.8950 93 FEB25 ---- ---- ---- 3.9080B 3.9200 +.0185 3.9015 MAR25 ---- ---- ---- 3.8940B 3.9060 +.0185 3.8875 14 APR25 ---- ---- ---- ---- 3.9080 +.0185 3.8895 MAY25 ---- ---- ---- ---- 3.9040 +.0185 3.8855 JLY25 ---- ---- ---- ---- 3.9035 +.0185 3.8850 SEP25 ---- ---- ---- ---- 3.9030 +.0185 3.8845 DEC25 ---- ---- ---- ---- 3.9025 +.0185 3.8840 MAR26 ---- ---- ---- ---- 3.9185 +.0185 3.9000 MAY26 ---- ---- ---- ---- 3.9310 +.0185 3.9125 JLY26 ---- ---- ---- ---- 3.9310 +.0185 3.9125 SEP26 ---- ---- ---- ---- 3.9430 +.0185 3.9245 DEC26 ---- ---- ---- ---- 3.9535 +.0185 3.9350 2 MAR27 ---- ---- ---- ---- 3.9510 +.0185 3.9325 MAY27 ---- ---- ---- ---- 3.9485 +.0185 3.9300 JLY27 ---- ---- ---- ---- 3.9460 +.0185 3.9275 SEP27 ---- ---- ---- ---- 3.9435 +.0185 3.9250 DEC27 ---- ---- ---- ---- 3.9560 +.0185 3.9375 MAR28 ---- ---- ---- ---- 3.9535 +.0185 3.9350 MAY28 ---- ---- ---- ---- 3.9510 +.0185 3.9325 JLY28 ---- ---- ---- ---- 3.9485 +.0185 3.9300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73347 84160 195592 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 244 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8560 -.0215 3.8775 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.8703 +.0175 3.8528 1596 JUN23 ---- ---- ---- ---- 3.8780 +.0200 3.8580 1309 JLY23 ---- ---- ---- ---- 3.8836 +.0200 3.8636 1174 AUG23 ---- ---- ---- ---- 3.8889 +.0201 3.8688 1127 SEP23 ---- ---- ---- ---- 3.8936 +.0205 3.8731 1358 OCT23 ---- ---- ---- ---- 3.8991 +.0209 3.8782 1358 NOV23 ---- ---- ---- ---- 3.9007 +.0205 3.8802 1328 DEC23 ---- ---- ---- ---- 3.9030 +.0200 3.8830 1342 JAN24 ---- ---- ---- ---- 3.9072 +.0200 3.8872 1099 FEB24 ---- ---- ---- ---- 3.9090 +.0199 3.8891 542 MAR24 ---- ---- ---- ---- 3.9092 +.0194 3.8898 498 APR24 ---- ---- ---- ---- 3.9110 +.0189 3.8921 498 MAY24 ---- ---- ---- ---- 3.9117 +.0185 3.8932 498 JUN24 ---- ---- ---- ---- 3.9133 +.0185 3.8948 498 JLY24 ---- ---- ---- ---- 3.9121 +.0185 3.8936 498 AUG24 ---- ---- ---- ---- 3.9135 +.0185 3.8950 82 SEP24 ---- ---- ---- ---- 3.9136 +.0185 3.8951 82 OCT24 ---- ---- ---- ---- 3.9147 +.0185 3.8962 82 NOV24 ---- ---- ---- ---- 3.9167 +.0185 3.8982 82 DEC24 ---- ---- ---- ---- 3.9140 +.0185 3.8955 82 JAN25 ---- ---- ---- ---- 3.9141 +.0185 3.8956 82 FEB25 ---- ---- ---- ---- 3.9185 +.0185 3.9000 MAR25 ---- ---- ---- ---- 3.9062 +.0185 3.8877 MAY25 ---- ---- ---- ---- 3.9040 +.0185 3.8855 JLY25 ---- ---- ---- ---- 3.9035 +.0185 3.8850 SEP25 ---- ---- ---- ---- 3.9030 +.0185 3.8845 DEC25 ---- ---- ---- ---- 3.9025 +.0185 3.8840 MAR26 ---- ---- ---- ---- 3.9185 +.0185 3.9000 MAY26 ---- ---- ---- ---- 3.9310 +.0185 3.9125 JLY26 ---- ---- ---- ---- 3.9310 +.0185 3.9125 SEP26 ---- ---- ---- ---- 3.9430 +.0185 3.9245 DEC26 ---- ---- ---- ---- 3.9535 +.0185 3.9350 MAR27 ---- ---- ---- ---- 3.9510 +.0185 3.9325 MAY27 ---- ---- ---- ---- 3.9485 +.0185 3.9300 JLY27 ---- ---- ---- ---- 3.9460 +.0185 3.9275 SEP27 ---- ---- ---- ---- 3.9435 +.0185 3.9250 DEC27 ---- ---- ---- ---- 3.9560 +.0185 3.9375 MAR28 ---- ---- ---- ---- 3.9535 +.0185 3.9350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 1093 .0000 SEP23 .0000 .0000 -.0005 -.0005 .0000 UNCH 273 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 337 .0000 MAR24 .0000 .0000 .0000 .0000 .0000 UNCH 126 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1829 HRC NYMEX STEEL FUTURES MAY23 1090.00 1105.00 1090.00 1104.00A 1101.00 +5.00 104 1096.00 37 5190 JUN23 950.00 959.00 940.00 959.00 954.00 +4.00 216 950.00 334 5510 JLY23 870.00 872.00 855.00 868.00B 870.00 UNCH 48 870.00 170 2731 AUG23 830.00 835.00 825.00 835.00 835.00 UNCH 50 835.00 188 2728 SEP23 810.00 811.00 800.00 811.00 811.00 UNCH 59 811.00 106 2485 OCT23 785.00 788.00B 780.00 788.00B 787.00 -3.00 19 790.00 2 2013 NOV23 ---- ---- 788.00A 788.00A 786.00 -3.00 789.00 6 1687 DEC23 780.00 784.00 780.00 780.00 780.00 +10.00 4 770.00 3 1682 JAN24 790.00 790.00 790.00 790.00 790.00 +10.00 25 780.00 50 321 FEB24 ---- 790.00B ---- 790.00B 790.00 +10.00 780.00 50 469 MAR24 ---- 792.00B ---- 792.00B 796.00 +10.00 786.00 50 237 APR24 ---- ---- ---- ---- 810.00 +10.00 800.00 6 166 MAY24 800.00 800.00 800.00 800.00 800.00 UNCH 9 800.00 162 JUN24 800.00 800.00 800.00 800.00 800.00 -5.00 8 805.00 93 JLY24 ---- ---- ---- ---- 800.00 -5.00 805.00 AUG24 ---- ---- ---- ---- 800.00 -5.00 805.00 75 SEP24 ---- ---- ---- ---- 800.00 -5.00 805.00 OCT24 ---- ---- ---- ---- 800.00 -5.00 805.00 NOV24 ---- ---- ---- ---- 800.00 -5.00 805.00 25 DEC24 ---- ---- ---- ---- 800.00 -5.00 805.00 JAN25 ---- ---- ---- ---- 800.00 -5.00 805.00 FEB25 ---- ---- ---- ---- 800.00 -5.00 805.00 MAR25 ---- ---- ---- ---- 800.00 -5.00 805.00 APR25 ---- ---- ---- ---- 800.00 -5.00 805.00 MAY25 ---- ---- ---- ---- 800.00 -5.00 805.00 JUN25 ---- ---- ---- ---- 800.00 -5.00 805.00 JLY25 ---- ---- ---- ---- 800.00 -5.00 805.00 AUG25 ---- ---- ---- ---- 800.00 -5.00 805.00 SEP25 ---- ---- ---- ---- 800.00 -5.00 805.00 OCT25 ---- ---- ---- ---- 800.00 -5.00 805.00 NOV25 ---- ---- ---- ---- 800.00 -5.00 805.00 DEC25 ---- ---- ---- ---- 800.00 -5.00 805.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 542 1002 25574 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 UNCH 46.00 135 AUG23 ---- ---- ---- ---- 47.00 UNCH 47.00 135 SEP23 ---- ---- ---- ---- 47.50 UNCH 47.50 126 OCT23 ---- ---- ---- ---- 47.75 -1.25 49.00 5 212 NOV23 ---- ---- ---- ---- 49.00 UNCH 49.00 5 224 DEC23 ---- ---- ---- ---- 49.00 UNCH 49.00 5 148 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 15 1545 MGC Micro Gold Futures JUN23 2058.9 2061.3 2007.0 2024.9 2024.8 -30.9 113604 2055.7 135980 22519 AUG23 2076.9 2080.3 2026.6 2044.1B 2044.2 -30.8 2429 2075.0 1934 3035 OCT23 2094.8 2098.7 2045.5 2062.4A 2063.2 -30.7 209 2093.9 446 591 DEC23 2115.8 2116.0B 2064.5 2080.6A 2081.4 -30.6 152 2112.0 159 511 FEB24 2131.3 2131.3 2080.0 2097.6A 2098.2 -30.6 63 2128.8 16 164 APR24 2147.0 2147.0 2098.2 2111.2A 2114.1 -30.7 33 2144.8 12 58 JUN24 2125.1 2125.1 2125.1 2128.0B 2128.6 -30.4 1 2159.0 6 19 AUG24 ---- ---- ---- 2138.0A 2141.7 -31.2 2172.9 1 OCT24 ---- ---- ---- 2161.1A 2154.0 -31.2 2185.2 1 DEC24 ---- ---- ---- 2155.0A 2165.4 -31.2 2196.6 7 FEB25 2200.0 2200.0 2200.0 2191.4A 2180.7 -31.2 1 2211.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116492 138553 26906 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8795 3.8900 3.8630 3.8900 3.8775 +.0200 11 3.8575 20 137 JLY23 3.8605 3.9055B 3.8195 3.8910B 3.8830 +.0200 4091 3.8630 4439 1873 AUG23 3.8680 3.8680 3.8680 3.8715B 3.8885 +.0200 1 3.8685 1 SEP23 3.8720 3.9125B 3.8300 3.9000B 3.8930 +.0205 27 3.8725 27 52 OCT23 ---- ---- ---- ---- 3.8990 +.0210 3.8780 NOV23 ---- ---- ---- ---- 3.9005 +.0205 3.8800 DEC23 3.8400 3.8400 3.8400 3.9200B 3.9025 +.0200 1 3.8825 2 13 JAN24 ---- ---- ---- ---- 3.9070 +.0200 3.8870 FEB24 ---- ---- ---- ---- 3.9090 +.0200 3.8890 MAR24 ---- ---- ---- ---- 3.9090 +.0195 3.8895 1 APR24 ---- ---- ---- ---- 3.9110 +.0190 3.8920 MAY24 ---- ---- ---- ---- 3.9115 +.0185 3.8930 JUN24 ---- ---- ---- ---- 3.9135 +.0185 3.8950 JLY24 ---- ---- ---- ---- 3.9120 +.0185 3.8935 AUG24 ---- ---- ---- ---- 3.9135 +.0185 3.8950 SEP24 ---- ---- ---- ---- 3.9135 +.0185 3.8950 OCT24 ---- ---- ---- ---- 3.9145 +.0185 3.8960 NOV24 ---- ---- ---- ---- 3.9170 +.0185 3.8985 DEC24 ---- ---- ---- ---- 3.9140 +.0185 3.8955 JAN25 ---- ---- ---- ---- 3.9135 +.0185 3.8950 FEB25 ---- ---- ---- ---- 3.9200 +.0185 3.9015 MAR25 ---- ---- ---- ---- 3.9060 +.0185 3.8875 APR25 ---- ---- ---- ---- 3.9080 +.0185 3.8895 MAY25 ---- ---- ---- ---- 3.9040 +.0185 3.8855 JLY25 ---- ---- ---- ---- 3.9035 +.0185 3.8850 SEP25 ---- ---- ---- ---- 3.9030 +.0185 3.8845 DEC25 ---- ---- ---- ---- 3.9025 +.0185 3.8840 MAR26 ---- ---- ---- ---- 3.9185 +.0185 3.9000 MAY26 ---- ---- ---- ---- 3.9310 +.0185 3.9125 JLY26 ---- ---- ---- ---- 3.9310 +.0185 3.9125 SEP26 ---- ---- ---- ---- 3.9430 +.0185 3.9245 DEC26 ---- ---- ---- ---- 3.9535 +.0185 3.9350 MAR27 ---- ---- ---- ---- 3.9510 +.0185 3.9325 MAY27 ---- ---- ---- ---- 3.9485 +.0185 3.9300 JLY27 ---- ---- ---- ---- 3.9460 +.0185 3.9275 SEP27 ---- ---- ---- ---- 3.9435 +.0185 3.9250 DEC27 ---- ---- ---- ---- 3.9560 +.0185 3.9375 MAR28 ---- ---- ---- ---- 3.9535 +.0185 3.9350 MAY28 ---- ---- ---- ---- 3.9510 +.0185 3.9325 JLY28 ---- ---- ---- ---- 3.9485 +.0185 3.9300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4131 4488 2077 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 108.76 -5.72 114.48 125 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 ---- ---- ---- ---- 21.66 +1.07 20.59 20 JLY23 ---- ---- ---- ---- 22.50 UNCH 22.50 11 AUG23 ---- ---- ---- ---- 22.50 UNCH 22.50 17 OCT23 ---- ---- ---- ---- 22.88 UNCH 22.88 17 NOV23 ---- ---- ---- ---- 22.88 UNCH 22.88 17 DEC23 ---- ---- ---- ---- 22.88 UNCH 22.88 23 JAN24 ---- ---- ---- ---- 23.00 UNCH 23.00 23 FEB24 ---- ---- ---- ---- 23.00 UNCH 23.00 23 MAR24 ---- ---- ---- ---- 23.00 UNCH 23.00 17 APR24 ---- ---- ---- ---- 23.25 UNCH 23.25 17 MAY24 ---- ---- ---- ---- 23.25 UNCH 23.25 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 3.8840 3.8840 3.8840 3.8780A 3.8780 +.0200 1 3.8580 3 49 JLY23 3.8600 3.9040B 3.8340A 3.8920 3.8840 +.0200 138 3.8640 217 308 AUG23 ---- ---- ---- 3.8720B 3.8880 +.0200 3.8680 SEP23 ---- 3.9120B 3.8440A 3.8440A 3.8940 +.0220 3.8720 14 OCT23 ---- ---- ---- ---- 3.9000 +.0220 3.8780 NOV23 ---- ---- ---- ---- 3.9000 +.0200 3.8800 DEC23 3.9140 3.9200B 3.8540A 3.9200B 3.9020 +.0200 1 3.8820 JAN24 ---- ---- ---- ---- 3.9080 +.0200 3.8880 FEB24 ---- ---- ---- ---- 3.9100 +.0200 3.8900 MAR24 ---- ---- ---- ---- 3.9100 +.0200 3.8900 APR24 ---- ---- ---- ---- 3.9120 +.0200 3.8920 MAY24 ---- ---- ---- ---- 3.9120 +.0180 3.8940 JUN24 ---- ---- ---- ---- 3.9140 +.0180 3.8960 JLY24 ---- ---- ---- ---- 3.9120 +.0180 3.8940 AUG24 ---- ---- ---- ---- 3.9140 +.0180 3.8960 SEP24 ---- ---- ---- ---- 3.9140 +.0180 3.8960 OCT24 ---- ---- ---- ---- 3.9140 +.0180 3.8960 NOV24 ---- ---- ---- ---- 3.9180 +.0200 3.8980 DEC24 ---- ---- ---- ---- 3.9140 +.0180 3.8960 JAN25 ---- ---- ---- ---- 3.9140 +.0180 3.8960 FEB25 ---- ---- ---- ---- 3.9200 +.0180 3.9020 MAR25 ---- ---- ---- ---- 3.9060 +.0180 3.8880 APR25 ---- ---- ---- ---- 3.9080 +.0180 3.8900 MAY25 ---- ---- ---- ---- 3.9040 +.0180 3.8860 JLY25 ---- ---- ---- ---- 3.9040 +.0180 3.8860 SEP25 ---- ---- ---- ---- 3.9040 +.0200 3.8840 DEC25 ---- ---- ---- ---- 3.9020 +.0180 3.8840 MAR26 ---- ---- ---- ---- 3.9180 +.0180 3.9000 MAY26 ---- ---- ---- ---- 3.9320 +.0200 3.9120 JLY26 ---- ---- ---- ---- 3.9320 +.0200 3.9120 SEP26 ---- ---- ---- ---- 3.9440 +.0200 3.9240 DEC26 ---- ---- ---- ---- 3.9540 +.0180 3.9360 MAR27 ---- ---- ---- ---- 3.9520 +.0200 3.9320 MAY27 ---- ---- ---- ---- 3.9480 +.0180 3.9300 JLY27 ---- ---- ---- ---- 3.9460 +.0180 3.9280 SEP27 ---- ---- ---- ---- 3.9440 +.0180 3.9260 DEC27 ---- ---- ---- ---- 3.9560 +.0180 3.9380 MAR28 ---- ---- ---- ---- 3.9540 +.0180 3.9360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 220 371 QI E-Mini Silver Futures JLY23 26.3125 26.4250 25.4125 25.9250 25.9300 -.2970 340 26.2270 524 341 SEP23 26.5500 26.6375B 25.6500 26.1375B 26.1440 -.2990 16 26.4430 6 37 DEC23 ---- 26.9375B 25.9750A 26.9375B 26.4730 -.2910 26.7640 6 36 JAN24 ---- 26.8875B ---- 27.0000B 26.5920 -.2870 26.8790 MAR24 ---- 27.2625B 26.3000A 27.2625B 26.7950 -.2820 27.0770 MAY24 ---- ---- ---- 27.4500B 27.0110 -.2870 27.2980 6 JLY24 ---- ---- ---- 27.0125A 27.1860 -.2870 27.4730 SEP24 ---- ---- ---- 27.2250A 27.3450 -.2870 27.6320 DEC24 ---- ---- ---- 27.7250A 27.6460 -.2870 27.9330 JAN25 ---- ---- ---- 27.9375A 27.7660 -.2870 28.0530 MAR25 ---- ---- ---- 28.1250A 27.9650 -.2870 28.2520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 536 420 QO E-Mini Gold Futures JUN23 2057.75 2061.00 2007.00 2024.75 2024.80 -30.90 1711 2055.70 2291 858 AUG23 2076.00 2079.25 2029.75 2043.75B 2044.20 -30.80 51 2075.00 58 123 OCT23 2086.75 2086.75 2047.00 2062.50A 2063.20 -30.70 15 2093.90 4 21 DEC23 2103.00 2116.25B 2064.50 2077.25A 2081.40 -30.60 7 2112.00 13 50 FEB24 ---- 2131.50B ---- 2132.25B 2098.20 -30.60 2 2128.80 2 21 APR24 ---- ---- ---- 2147.50B 2114.10 -30.70 2144.80 2 38 JUN24 ---- ---- ---- 2161.00B 2128.60 -30.40 2159.00 4 AUG24 ---- ---- ---- 2150.50A 2141.70 -31.20 2172.90 OCT24 2143.50 2143.50 2141.50A 2141.50A 2154.00 -31.20 1 2185.20 1 4 DEC24 2155.50 2155.50 2155.50 2155.50 2165.40 -31.20 1 2196.60 4 FEB25 ---- ---- ---- 2206.25A 2180.70 -31.20 2211.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1788 2371 1123 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 460.00 +2.15 457.85 JUN23 456.65 456.90B 456.50 456.90B 456.70 +2.15 73 454.55 81 333 JLY23 ---- ---- ---- ---- 453.40 +2.15 451.25 AUG23 ---- ---- ---- ---- 457.35 +2.15 455.20 OCT23 ---- ---- ---- ---- 458.00 +2.15 455.85 DEC23 ---- ---- ---- ---- 458.65 +2.15 456.50 FEB24 ---- ---- ---- ---- 459.30 +2.15 457.15 APR24 ---- ---- ---- ---- 459.95 +2.15 457.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 81 333 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 2057.30 +7.70 2049.60 JUN23 2060.10 2060.80B 2058.20A 2058.20A 2060.20 +7.70 87 2052.50 74 409 JLY23 ---- ---- ---- ---- 2063.10 +7.70 2055.40 AUG23 ---- ---- ---- ---- 2060.80 +7.70 2053.10 OCT23 ---- ---- ---- ---- 2061.40 +7.70 2053.70 DEC23 ---- ---- ---- ---- 2062.00 +7.70 2054.30 FEB24 ---- ---- ---- ---- 2062.60 +7.70 2054.90 APR24 ---- ---- ---- ---- 2063.20 +7.70 2055.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 74 409 SI Silver Futures MAY23 26.200 26.200 25.265 25.725A 25.743 -.292 113 26.035 110 822 JUN23 26.240 26.245 25.325 25.810B 25.815 -.292 231 26.107 256 950 JLY23 26.330 26.435 25.410 25.930 25.930 -.297 67339 26.227 73180 125341 SEP23 26.530 26.630 25.630 26.145 26.144 -.299 2101 26.443 2270 12919 DEC23 26.825 26.955B 25.950 26.450A 26.473 -.291 1058 26.764 608 6313 JAN24 ---- ---- ---- 27.050B 26.592 -.287 26.879 145 MAR24 26.465 27.200B 26.355A 26.720A 26.795 -.282 331 27.077 186 1253 MAY24 26.995 27.005 26.975 26.930A 27.011 -.287 41 27.298 72 350 JLY24 ---- ---- ---- 27.595B 27.186 -.287 27.473 2 11 SEP24 ---- ---- ---- 27.240A 27.345 -.287 27.632 9 9 DEC24 ---- ---- ---- 27.420A 27.646 -.287 27.933 9 18 JAN25 ---- ---- ---- 27.765A 27.766 -.287 28.053 MAR25 ---- ---- ---- 27.795A 27.965 -.287 28.252 JLY25 ---- ---- ---- 28.085A 27.809 -.287 28.096 3 DEC25 ---- ---- ---- ---- 27.921 -.287 28.208 JLY26 ---- ---- ---- 28.685A 28.712 -.287 28.999 5 DEC26 ---- ---- ---- ---- 28.814 -.287 29.101 JLY27 ---- ---- ---- ---- 28.922 -.287 29.209 DEC27 ---- ---- ---- ---- 29.024 -.287 29.311 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71214 76702 148139 SIL Micro Silver Futures MAY23 26.135 26.155 25.300 25.455A 25.743 -.292 30 26.035 1628 JUN23 26.235 26.280 25.355 25.790A 25.815 -.292 205 26.107 373 634 JLY23 26.325 26.435 25.415 25.930 25.930 -.297 15260 26.227 15995 5840 SEP23 26.550 26.620 25.675 26.060A 26.144 -.299 192 26.443 341 454 DEC23 26.855 26.955 26.000 26.450A 26.473 -.291 56 26.764 77 249 JAN24 ---- ---- ---- 27.000B 26.592 -.287 26.879 2 MAR24 27.195 27.195 26.710 26.290A 26.795 -.282 6 27.077 5 15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15749 16791 8822 SIT SILVER TAS FUTURES JLY23 .000 .000 -.009 -.009 .000 UNCH 594 .000 SEP23 .000 .000 .000 .000 .000 UNCH 121 .000 DEC23 ---- ---- ---- ---- .000 UNCH 91 .000 MAR24 ---- ---- ---- ---- .000 UNCH 40 .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 846 SSP MAY 23 LONDON SPOT SILVER 10 ---- ---- ---- ---- 25.660 -.280 25.940 11 ---- ---- ---- ---- 25.660 -.279 25.939 12 ---- ---- ---- ---- 25.660 -.279 25.939 15 ---- ---- ---- ---- 25.660 -.279 25.939 16 ---- ---- ---- ---- 25.660 -.279 25.939 17 ---- ---- ---- ---- 25.660 -.279 25.939 18 ---- ---- ---- ---- 25.660 -.279 25.939 19 ---- ---- ---- ---- 25.660 -.279 25.939 22 ---- ---- ---- ---- 25.660 -.279 25.939 23 ---- ---- ---- ---- 25.660 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 103.55 -.32 103.87 JUN23 ---- ---- ---- ---- 98.75 -.71 99.46 JLY23 ---- ---- ---- ---- 97.64 -.50 98.14 AUG23 ---- ---- ---- ---- 95.46 -.27 95.73 SEP23 ---- ---- ---- ---- 93.44 -.21 93.65 OCT23 ---- ---- ---- ---- 93.44 -.20 93.64 NOV23 ---- ---- ---- ---- 91.71 -.15 91.86 DEC23 ---- ---- ---- ---- 90.16 -.08 90.24 JAN24 ---- ---- ---- ---- 90.17 -.09 90.26 FEB24 ---- ---- ---- ---- 88.79 -.07 88.86 MAR24 ---- ---- ---- ---- 87.55 +.04 87.51 APR24 ---- ---- ---- ---- 87.12 -.02 87.14 MAY24 ---- ---- ---- ---- 86.32 -.02 86.34 JUN24 ---- ---- ---- ---- 85.57 +.03 85.54 JLY24 ---- ---- ---- ---- 84.82 +.03 84.79 AUG24 ---- ---- ---- ---- 84.12 +.08 84.04 SEP24 ---- ---- ---- ---- 83.43 +.14 83.29 OCT24 ---- ---- ---- ---- 82.80 +.14 82.66 NOV24 ---- ---- ---- ---- 82.20 +.29 81.91 DEC24 ---- ---- ---- ---- 81.60 +.39 81.21 JAN25 ---- ---- ---- ---- 81.06 +.39 80.67 FEB25 ---- ---- ---- ---- 80.51 +.44 80.07 MAR25 ---- ---- ---- ---- 79.96 +.49 79.47 APR25 ---- ---- ---- ---- 79.41 +.49 78.92 MAY25 ---- ---- ---- ---- 78.91 +.54 78.37 JUN25 ---- ---- ---- ---- 78.41 +.59 77.82 JLY25 ---- ---- ---- ---- 77.91 +.65 77.26 AUG25 ---- ---- ---- ---- 77.46 +.75 76.71 SEP25 ---- ---- ---- ---- 77.01 +.85 76.16 OCT25 ---- ---- ---- ---- 76.56 +.95 75.61 NOV25 ---- ---- ---- ---- 76.11 +1.00 75.11 DEC25 ---- ---- ---- ---- 75.66 +1.05 74.61 JAN26 ---- ---- ---- ---- 75.15 +.73 74.42 FEB26 ---- ---- ---- ---- 74.75 +.84 73.91 MAR26 ---- ---- ---- ---- 74.35 +.94 73.41 APR26 ---- ---- ---- ---- 73.95 +1.04 72.91 MAY26 ---- ---- ---- ---- 73.55 +1.14 72.41 JUN26 ---- ---- ---- ---- 73.20 +1.29 71.91 JLY26 ---- ---- ---- ---- 72.80 +1.35 71.45 AUG26 ---- ---- ---- ---- 72.45 +1.45 71.00 SEP26 ---- ---- ---- ---- 72.05 +1.50 70.55 OCT26 ---- ---- ---- ---- 71.70 +1.60 70.10 NOV26 ---- ---- ---- ---- 71.30 +1.65 69.65 DEC26 ---- ---- ---- ---- 71.13 +1.71 69.42 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2024.8 -30.9 2055.7 AUG23 ---- ---- ---- ---- 2044.2 -30.8 2075.0 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8715 +.0215 3.8500 JLY23 ---- ---- ---- ---- 3.8830 +.0200 3.8630 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.743 -.292 26.035 JLY23 ---- ---- ---- ---- 25.930 -.297 26.227 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 ---- ---- ---- ---- 682.00 +27.50 654.50 1675 ---- ---- ---- ---- 657.00 +27.50 629.50 1700 ---- ---- ---- ---- 632.00 +27.50 604.50 1725 ---- ---- ---- ---- 607.00 +27.50 579.50 1750 ---- ---- ---- ---- 582.00 +27.50 554.50 1775 ---- ---- ---- ---- 557.00 +27.50 529.50 1800 ---- ---- ---- ---- 532.00 +27.50 504.50 1825 ---- ---- ---- ---- 507.00 +27.50 479.50 1850 ---- ---- 445.75A 445.75A 482.00 +27.50 454.50 1875 ---- 453.75B 420.75A 453.75B 457.00 +27.50 429.50 1900 ---- 435.50B 395.75A 435.50B 432.00 +27.50 404.50 1925 ---- 410.75B 371.00A 410.75B 407.00 +27.50 379.50 1950 ---- 385.75B 346.00A 385.75B 382.00 +27.25 354.75 1975 ---- 360.75B 321.25A 360.75B 357.00 +27.25 329.75 2000 ---- 336.00B 296.75A 336.00B 332.25 +27.00 305.25 2025 ---- 311.25B 272.25A 311.25B 307.50 +26.75 280.75 2050 ---- 287.25B 247.00A 287.25B 283.00 +26.50 256.50 2075 ---- 263.00B 223.00A 263.00B 258.50 +26.00 232.50 2100 ---- 238.75B 199.25A 238.75B 234.50 +25.75 208.75 2125 ---- 215.00B 176.25A 215.00B 210.75 +25.00 185.75 2150 ---- 191.50B 154.00A 191.50B 187.50 +24.25 163.25 2175 ---- 168.75B 132.75A 168.75B 165.00 +23.25 141.75 2200 ---- 147.00B 113.00A 147.00B 143.25 +21.75 121.50 2225 ---- 126.25B 95.00A 126.25B 122.75 +20.00 102.75 2250 ---- 107.00B 78.50A 107.00B 103.75 +18.25 85.50 2275 ---- 89.25B 64.25A 89.25B 86.50 +16.00 70.50 2300 ---- 73.50B 51.75A 73.50B 71.00 +13.50 57.50 2325 ---- 59.75B 41.25A 59.75B 57.75 +11.50 46.25 2350 ---- 48.00B 32.75A 48.00B 46.25 +9.50 36.75 2375 ---- 38.00B 25.75A 38.00B 36.75 +7.50 29.25 2400 ---- 29.75B 20.25A 29.75B 29.00 +6.00 23.00 2425 ---- 23.25B 16.00A 23.25B 22.75 +4.75 18.00 10 2450 ---- 18.25B 12.75A 18.25B 17.75 +3.75 14.00 10 2475 ---- 14.25B 10.00A 14.25B 14.00 +3.00 11.00 10 2500 ---- 11.00B 8.00A 11.00B 10.75 +2.25 8.50 10 2525 ---- 8.50B 6.50A 8.50B 8.50 +1.75 6.75 2550 ---- 6.50B ---- 6.50B 6.75 +1.50 5.25 2575 ---- 5.00B ---- 5.00B 5.25 +1.00 4.25 2600 ---- 3.75B ---- 3.75B 4.25 +1.00 3.25 2625 ---- ---- ---- ---- 3.25 +.50 2.75 2650 ---- ---- ---- ---- 2.75 +.75 2.00 2675 ---- ---- ---- ---- 2.00 +.25 1.75 2700 ---- ---- ---- ---- 1.75 +.50 1.25 75 2725 ---- ---- ---- ---- 1.25 +.25 1.00 2750 ---- ---- ---- ---- 1.00 UNCH 1.00 2775 ---- ---- ---- ---- 1.00 +.25 .75 2800 ---- ---- ---- ---- .75 +.25 .50 2825 ---- ---- ---- ---- .50 UNCH .50 2850 ---- ---- ---- ---- .50 UNCH .50 2875 ---- ---- ---- ---- .50 +.25 .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 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 ---- 603.50B 579.00A 603.50B 613.50 +26.75 586.75 1750 ---- 592.50B 554.00A 592.50B 588.50 +26.75 561.75 1775 ---- 567.50B 529.00A 567.50B 563.50 +26.75 536.75 1800 ---- 542.75B 504.25A 542.75B 538.50 +26.75 511.75 1825 ---- 518.00B 479.50A 518.00B 513.50 +26.50 487.00 1850 ---- 493.00B 454.75A 493.00B 488.50 +26.25 462.25 1875 ---- 468.50B 430.25A 468.50B 463.75 +26.25 437.50 1900 ---- 444.00B 405.75A 444.00B 439.25 +26.00 413.25 1925 ---- 419.50B 381.50A 419.50B 414.75 +25.75 389.00 1950 ---- 395.25B 357.50A 395.25B 390.50 +25.50 365.00 1975 ---- 371.00B 333.75A 371.00B 366.50 +25.25 341.25 2000 ---- 347.25B 310.25A 347.25B 343.00 +25.25 317.75 2025 ---- 323.75B 287.25A 323.75B 319.50 +24.75 294.75 2050 ---- 300.50B 264.75A 300.50B 296.50 +24.25 272.25 2075 ---- 277.75B 242.75A 277.75B 274.00 +23.75 250.25 2100 ---- 255.75B 221.50A 255.75B 251.75 +23.00 228.75 2125 ---- 234.25B 201.25A 234.25B 230.50 +22.50 208.00 2150 ---- 213.25B 181.75A 213.25B 209.75 +21.50 188.25 2175 ---- 193.25B 163.25A 193.25B 190.00 +20.50 169.50 2200 ---- 174.25B 146.00A 174.25B 171.00 +19.25 151.75 2225 ---- 156.25B 130.00A 156.25B 153.25 +18.00 135.25 2250 ---- 139.25B 115.00A 139.25B 136.50 +16.50 120.00 2275 ---- 123.75B 101.50A 123.75B 121.25 +15.25 106.00 2300 ---- 109.25B 89.00A 109.25B 107.00 +13.75 93.25 2325 ---- 96.25B 78.00A 96.25B 94.25 +12.50 81.75 2350 ---- 84.25B 68.00A 84.25B 82.75 +11.25 71.50 2375 ---- 73.50B 59.00A 73.50B 72.25 +10.25 62.00 2400 ---- 63.75B 51.25A 63.75B 62.75 +8.75 54.00 2425 ---- 55.25B 44.25A 55.25B 54.50 +7.75 46.75 2450 ---- 47.50B 38.50A 47.50B 47.25 +7.00 40.25 2475 ---- 41.00B 33.50A 41.00B 40.75 +6.00 34.75 2500 ---- 35.50B 29.00A 35.50B 35.25 +5.25 30.00 2525 ---- 30.50B 25.25A 30.50B 30.50 +4.75 25.75 2550 ---- 26.50B 22.00A 26.50B 26.25 +4.00 22.25 100 2575 ---- 23.00B 19.00A 23.00B 22.50 +3.25 19.25 10 2600 ---- 19.75B ---- 19.75B 19.50 +3.00 16.50 2625 ---- 17.00B ---- 17.00B 16.75 +2.50 14.25 2650 ---- 14.75B ---- 14.75B 14.50 +2.00 12.50 2675 ---- 12.50B ---- 12.50B 12.50 +1.75 10.75 2700 ---- 10.75B ---- 10.75B 10.75 +1.50 9.25 2725 ---- 9.25B ---- 9.25B 9.50 +1.25 8.25 2750 ---- 7.75B ---- 7.75B 8.25 +1.25 7.00 2775 ---- 6.75B ---- 6.75B 7.00 +.75 6.25 2800 ---- 5.75B ---- 5.75B 6.25 +.75 5.50 15 2825 ---- ---- ---- ---- 5.50 +.75 4.75 2850 ---- ---- ---- ---- 4.75 +.50 4.25 2875 ---- ---- ---- ---- 4.25 +.50 3.75 2900 ---- ---- ---- ---- 3.75 +.50 3.25 2925 ---- ---- ---- ---- 3.25 +.25 3.00 2950 ---- ---- ---- ---- 2.75 +.25 2.50 2975 ---- ---- ---- ---- 2.50 +.25 2.25 3000 ---- ---- ---- ---- 2.25 +.25 2.00 3025 ---- ---- ---- ---- 2.00 +.25 1.75 3050 ---- ---- ---- ---- 1.75 +.25 1.50 3075 ---- ---- ---- ---- 1.50 UNCH 1.50 3100 ---- ---- ---- ---- 1.50 +.25 1.25 3125 ---- ---- ---- ---- 1.25 UNCH 1.25 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- 1.00 UNCH 1.00 3200 ---- ---- ---- ---- 1.00 +.25 .75 3225 ---- ---- ---- ---- .75 UNCH .75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- .75 -.50 1.25 2025 ---- ---- ---- ---- 1.00 -.75 1.75 2050 ---- ---- ---- ---- 1.50 -.75 2.25 2075 ---- ---- 2.75A 2.75A 2.00 -1.25 3.25 2100 ---- ---- 3.50A 3.50A 3.00 -1.75 4.75 2125 ---- ---- 4.50A 4.50A 4.25 -2.25 6.50 2150 ---- ---- 6.00A 6.00A 6.00 -3.00 9.00 2175 ---- ---- 8.25A 8.25A 8.25 -4.25 12.50 2200 ---- 17.75B 11.25A 11.25A 11.50 -5.75 17.25 1 1 2225 ---- 24.50B 15.75A 15.75A 16.00 -7.25 23.25 2250 ---- 33.00B 20.75A 20.75A 22.00 -9.25 31.25 180 2275 ---- 43.50B 28.75A 28.75A 29.75 -11.25 41.00 2300 ---- 56.25B 38.00A 38.00A 39.25 -13.75 53.00 13 2325 ---- 70.50B 49.00A 49.00A 50.75 -16.00 66.75 2350 ---- 87.00B 62.00A 62.00A 64.25 -18.00 82.25 2375 ---- 105.00B 77.25A 77.25A 79.75 -19.75 99.50 10 2400 ---- 124.50B 94.00A 94.00A 96.75 -21.50 118.25 2425 ---- 145.25B 112.25A 112.25A 115.50 -22.75 138.25 2450 ---- 167.00B 132.25A 132.25A 135.50 -23.75 159.25 2475 ---- 189.25B 153.25A 153.25A 156.50 -24.50 181.00 2500 ---- 212.25B 175.00A 175.00A 178.50 -25.25 203.75 2525 ---- 235.50B 197.50A 197.50A 201.00 -25.75 226.75 2550 ---- 259.25B 220.50A 220.50A 224.25 -26.00 250.25 2575 ---- 283.25B 244.00A 244.00A 247.75 -26.50 274.25 2600 ---- 307.50B 267.75A 267.75A 271.75 -26.50 298.25 2625 ---- 331.75B 291.75A 291.75A 295.75 -26.75 322.50 2650 ---- 356.25B 316.00A 316.00A 320.00 -27.00 347.00 2675 ---- 381.00B 340.50A 340.50A 344.50 -27.00 371.50 2700 ---- 405.75B 365.00A 365.00A 369.00 -27.25 396.25 2725 ---- 430.50B 389.75A 389.75A 393.75 -27.25 421.00 2750 ---- 455.25B 414.50A 414.50A 418.50 -27.25 445.75 2775 ---- 480.25B 439.25A 439.25A 443.25 -27.50 470.75 2800 ---- 505.00B 464.25A 464.25A 468.25 -27.25 495.50 2825 ---- 530.00B 489.00A 489.00A 493.00 -27.50 520.50 2850 ---- 555.00B 514.00A 514.00A 518.00 -27.50 545.50 2875 ---- 577.25B 539.00A 539.00A 543.00 -27.50 570.50 2900 ---- ---- 563.75A 563.75A 568.00 -27.50 595.50 2925 ---- ---- ---- ---- 593.00 -27.50 620.50 2950 ---- ---- ---- ---- 618.00 -27.50 645.50 2975 ---- ---- ---- ---- 643.00 -27.50 670.50 3000 ---- ---- ---- ---- 668.00 -27.50 695.50 3025 ---- ---- ---- ---- 693.00 -27.50 720.50 3050 ---- ---- ---- ---- 718.00 -27.50 745.50 3075 ---- ---- ---- ---- 743.00 -27.50 770.50 3100 ---- ---- ---- ---- 768.00 -27.50 795.50 3125 ---- ---- ---- ---- 793.00 -27.50 820.50 3150 ---- ---- ---- ---- 818.00 -27.50 845.50 3175 ---- ---- ---- ---- 843.00 -27.50 870.50 3200 ---- ---- ---- ---- 868.00 -27.50 895.50 3225 ---- ---- ---- ---- 893.00 -27.50 920.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- 1.00 -.25 1.25 1850 ---- ---- ---- ---- 1.25 -.50 1.75 1875 ---- ---- ---- ---- 1.50 -.75 2.25 1900 ---- ---- ---- ---- 2.00 -1.00 3.00 1925 ---- ---- ---- ---- 2.75 -1.00 3.75 1950 ---- ---- ---- ---- 3.50 -1.25 4.75 1975 ---- ---- 5.50A 5.50A 4.50 -1.50 6.00 2000 ---- ---- 6.50A 6.50A 5.75 -1.75 7.50 2025 ---- ---- 7.75A 7.75A 7.50 -2.00 9.50 2050 ---- ---- 9.50A 9.50A 9.25 -2.50 11.75 2075 ---- ---- 11.50A 11.50A 11.75 -3.00 14.75 2100 ---- ---- 14.25A 14.25A 14.50 -3.75 18.25 2125 ---- ---- 17.75A 17.75A 18.00 -4.50 22.50 2150 ---- ---- 21.75A 21.75A 22.25 -5.25 27.50 2175 ---- 34.00B 26.75A 26.75A 27.25 -6.25 33.50 2200 ---- 41.50B 33.00A 33.00A 33.25 -7.50 40.75 2225 ---- 50.25B 40.00A 40.00A 40.50 -8.50 49.00 2250 ---- 60.25B 48.25A 48.25A 48.50 -10.25 58.75 2275 ---- 71.50B 57.50A 57.50A 58.00 -11.50 69.50 2300 ---- 84.00B 68.00A 68.00A 68.75 -13.00 81.75 2325 ---- 97.50B 79.50A 79.50A 80.75 -14.25 95.00 2350 ---- 112.50B 92.50A 92.50A 94.00 -15.50 109.50 2375 ---- 128.50B 106.50A 106.50A 108.50 -16.50 125.00 2400 ---- 145.50B 121.75A 121.75A 124.00 -17.75 141.75 2425 ---- 163.50B 138.25A 138.25A 140.50 -18.75 159.25 2450 ---- 182.75B 155.50A 155.50A 158.25 -19.50 177.75 11 2475 ---- 202.50B 173.75A 173.75A 176.50 -20.50 197.00 2500 ---- 223.25B 193.00A 193.00A 196.00 -21.25 217.25 2525 ---- 244.50B 213.00A 213.00A 216.00 -22.00 238.00 2550 ---- 266.25B 233.75A 233.75A 236.50 -22.75 259.25 2575 ---- 288.25B 255.00A 255.00A 257.75 -23.25 281.00 2600 ---- 310.75B 276.75A 276.75A 279.50 -23.75 303.25 2625 ---- 333.75B 299.00A 299.00A 301.75 -24.25 326.00 2650 ---- 356.75B 321.50A 321.50A 324.50 -24.50 349.00 2675 ---- 380.00B 344.50A 344.50A 347.50 -24.75 372.25 2700 ---- 403.75B 367.50A 367.50A 370.50 -25.25 395.75 2725 ---- 427.50B 391.00A 391.00A 394.00 -25.50 419.50 2750 ---- 451.25B 414.75A 414.75A 417.75 -25.75 443.50 2775 ---- 475.50B 438.50A 438.50A 441.75 -25.75 467.50 2800 ---- 499.75B 462.50A 462.50A 465.75 -26.00 491.75 2825 ---- 524.00B 486.50A 486.50A 490.00 -26.00 516.00 2850 ---- 548.50B 510.75A 510.75A 514.25 -26.25 540.50 2875 ---- 573.00B 535.25A 535.25A 538.75 -26.25 565.00 2900 ---- 597.50B 559.75A 559.75A 563.25 -26.25 589.50 2925 ---- 622.25B 584.25A 584.25A 587.75 -26.50 614.25 2950 ---- 647.00B 608.75A 608.75A 612.50 -26.50 639.00 2975 ---- 671.75B 633.50A 633.50A 637.25 -26.50 663.75 3000 ---- 696.50B 658.25A 658.25A 662.00 -26.50 688.50 3025 ---- 721.50B 683.00A 683.00A 686.75 -26.75 713.50 3050 ---- 746.25B 707.75A 707.75A 711.75 -26.50 738.25 3075 ---- 771.25B 732.75A 732.75A 736.50 -26.75 763.25 3100 ---- 796.00B 757.50A 757.50A 761.50 -26.75 788.25 3125 ---- 821.00B 782.50A 782.50A 786.50 -26.75 813.25 3150 ---- 846.00B 807.50A 807.50A 811.50 -26.75 838.25 3175 ---- ---- 832.50A 832.50A 836.50 -26.75 863.25 3200 ---- ---- 857.50A 857.50A 861.50 -26.75 888.25 3225 ---- ---- ---- ---- 886.50 -26.75 913.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 235 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 267.00B 219.80A 265.40B 234.30 -30.80 265.10 1815 ---- 262.00B 214.90A 214.90A 229.40 -30.70 260.10 1820 ---- 257.00B 209.90A 209.90A 224.40 -30.70 255.10 1825 ---- 255.40B 202.20A 255.40B 219.40 -30.70 250.10 1830 ---- 247.10B 200.10A 245.50B 214.50 -30.70 245.20 1835 ---- 242.10B 195.10A 195.10A 209.60 -30.60 240.20 1840 ---- 237.20B 190.20A 235.60B 204.60 -30.70 235.30 1845 ---- 232.20B 185.30A 231.60B 199.70 -30.60 230.30 1850 ---- 230.50B 177.70A 230.50B 194.80 -30.60 225.40 1855 ---- 222.40B 175.60A 175.60A 189.90 -30.50 220.40 1860 ---- 217.40B 170.30A 170.30A 185.00 -30.50 215.50 1865 ---- 212.50B 165.40A 211.20B 180.10 -30.50 210.60 1870 ---- 207.60B 160.60A 206.00B 175.30 -30.40 205.70 1875 ---- 205.90B 153.60A 205.90B 170.40 -30.40 200.80 1880 ---- 197.80B 151.00A 151.00A 165.60 -30.30 195.90 1885 ---- 192.90B 146.30A 191.30B 160.70 -30.30 191.00 1890 ---- 188.10B 141.70A 186.40B 155.90 -30.20 186.10 1895 ---- 183.20B 137.00A 137.00A 151.20 -30.10 181.30 1900 ---- 181.50B 130.00A 181.50B 146.40 -30.00 176.40 1905 ---- 173.60B 128.00A 172.00B 141.70 -29.90 171.60 1910 ---- 168.80B 120.90A 167.20B 137.00 -29.80 166.80 1915 ---- 164.00B 116.40A 162.40B 132.40 -29.70 162.10 1920 ---- 159.30B 111.90A 111.90A 127.70 -29.60 157.30 1925 ---- 157.50B 107.50A 157.50B 123.20 -29.40 152.60 1930 ---- 149.90B 103.20A 148.30B 118.60 -29.30 147.90 1935 ---- 145.30B 98.90A 143.70B 114.20 -29.10 143.30 1940 ---- 140.70B 94.70A 139.10B 109.70 -29.00 138.70 1945 ---- 136.10B 90.60A 134.60B 105.40 -28.70 134.10 1950 ---- 134.40B 86.50A 134.40B 101.00 -28.60 129.60 1955 ---- 129.90B 82.60A 129.90B 96.80 -28.30 125.10 1960 ---- 125.40B 78.70A 125.40B 92.60 -28.10 9 120.70 1965 ---- 121.00B 75.00A 121.00B 88.60 -27.70 116.30 1970 ---- 116.70B 71.30A 116.70B 84.60 -27.40 112.00 1975 ---- 112.40B 67.70A 112.30B 80.60 -27.10 107.70 1980 ---- 108.20B 64.30A 108.20B 76.80 -26.70 12 103.50 1985 ---- 104.00B 60.90A 104.00B 73.20 -26.20 99.40 1990 ---- 100.00B 57.70A 100.00B 69.60 -25.70 95.30 1995 ---- 96.00B 54.60A 96.00B 66.10 -25.20 91.30 10 10 2000 ---- 92.10B 51.60A 92.10B 62.70 -24.70 87.40 1 1 2005 ---- 88.30B 48.70A 88.30B 59.50 -24.10 83.60 2010 51.20 84.50B 46.00A 49.60A 56.40 -23.50 1 79.90 2015 ---- 80.90B 43.40A 80.90B 53.40 -23.00 76.40 1 2020 49.60 77.40B 40.90A 48.70A 50.50 -22.40 201 72.90 2025 ---- 73.90B 38.50A 73.90B 47.70 -21.90 69.60 2030 ---- 70.60B 36.30A 70.60B 45.10 -21.20 66.30 2035 ---- 67.40B 34.10A 67.40B 42.60 -20.60 63.20 2040 ---- 64.20B 32.10A 64.20B 40.10 -20.00 60.10 2045 ---- 61.20B 30.20A 61.20B 37.90 -19.30 57.20 2050 32.20 58.30B 28.40A 32.10A 35.70 -18.70 1 54.40 2055 ---- 55.50B 26.60A 55.50B 33.60 -18.00 51.60 1 2 2060 ---- 52.80B 25.00A 52.80B 31.60 -17.40 49.00 1 1 2065 ---- 50.20B 23.40A 50.20B 29.70 -16.80 46.50 1 2 2070 ---- 48.10B 22.00A 47.90B 28.00 -16.10 44.10 5 2075 ---- 45.70B 20.60A 45.70B 26.30 -15.50 41.80 65 2080 42.30 43.40B 19.40A 23.60A 24.70 -14.90 8 39.60 1 70 2085 ---- 41.30B 18.20A 41.10B 23.20 -14.30 37.50 1 1 2090 ---- 39.20B 17.10A 39.20B 21.80 -13.70 35.50 2 2 2095 ---- 37.20B 16.00A 37.20B 20.40 -13.20 35 33.60 1 1 2100 16.70 35.30B 15.00A 19.30 19.20 -12.60 8 31.80 2 10 2105 ---- 33.50B 14.10A 33.50B 18.00 -12.00 30.00 1 1 2110 ---- 31.80B 13.30A 31.70B 16.90 -11.50 28.40 50 98 2115 ---- 30.20B 12.40A 30.00B 15.90 -10.90 1 26.80 1 6 2120 ---- 28.60B 11.70A 28.60B 14.90 -10.40 25.30 5 2125 13.30 27.10B 11.00A 14.40B 14.00 -9.90 22 23.90 5 4 2130 ---- 25.70B 10.30A 25.70B 13.10 -9.50 41 22.60 6 6 2135 12.00 24.40B 9.70A 12.10 12.30 -9.00 5 21.30 2140 10.80 23.10B 9.10A 10.70A 11.50 -8.70 2 20.20 4 4 2145 ---- 21.90B 8.50A 21.80B 10.80 -8.20 3 19.00 4 37 2150 10.10 20.70B 8.00A 10.10 10.10 -7.90 24 18.00 59 50 2155 ---- 19.60B 7.50A 19.40B 9.50 -7.50 1 17.00 5 5 2160 ---- 18.60B 7.10A 18.20B 8.90 -7.10 1 16.00 1 6 2165 ---- 17.60B 6.60A 16.60B 8.30 -6.80 2 15.10 1 6 2170 7.00 16.60B 6.20A 8.00B 7.80 -6.50 2 14.30 2 11 2175 5.80 15.70B 5.70 7.50B 7.30 -6.20 20 13.50 48 46 2180 ---- 14.90B 5.50A 14.90B 6.90 -5.90 1 12.80 55 55 2185 5.60 14.10B 5.20A 6.60B 6.40 -5.70 5 12.10 6 5 2190 6.00 13.30B 4.90A 6.00 6.00 -5.40 4 11.40 2195 ---- 12.30B 4.60A 12.30B 5.70 -5.10 10.80 1 1 2200 8.70 12.00B 4.30A 4.30A 5.30 -4.90 42 10.20 43 42 2205 10.50 11.00B 4.00A 4.00A 5.00 -4.70 10 9.70 2210 4.50 10.70B 3.80A 4.50 4.70 -4.50 1 9.20 11 12 2215 ---- 9.80B 3.60A 9.80B 4.40 -4.30 8.70 2220 3.90 9.30B 3.40A 3.40A 4.20 -4.00 5 8.20 2225 3.40 9.10B 3.20A 3.20A 3.90 -3.90 15 7.80 32 57 2230 8.40 8.40 3.00A 3.00A 3.70 -3.70 2 7.40 2235 3.00 7.90B 2.80A 2.80A 3.50 -3.50 91 7.00 2240 ---- 7.40B 2.70A 7.40B 3.30 -3.30 6.60 2245 ---- 7.00B 2.50A 7.00B 3.10 -3.20 6.30 2250 ---- 7.00B 2.40A 7.00B 3.00 -2.90 5.90 20 20 2255 ---- 6.30B 2.30A 6.30B 2.80 -2.80 5.60 2260 ---- ---- ---- 2.10A 2.60 ---- ---- 2265 ---- ---- ---- 2.00A 2.50 ---- ---- 2270 ---- ---- ---- 1.90A 2.40 ---- ---- 2275 ---- ---- ---- 1.90A 2.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 575 376 648 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- .60B ---- .60B .50 UNCH .50 1815 ---- .60B ---- .60B .60 +.10 .50 1820 ---- .70B ---- .70B .60 +.10 .50 1825 ---- .70B ---- .70B .70 +.10 .60 1830 ---- .80B ---- .80B .70 +.10 .60 1835 ---- .90B ---- .90B .80 +.10 .70 1 1840 ---- 1.00B ---- 1.00B .90 +.20 .70 1845 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1850 1.30 1.30 1.30 1.10A 1.00 +.10 10 .90 1855 ---- 1.40B ---- 1.40B 1.10 +.20 .90 1860 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 1865 ---- 1.70B ---- 1.70B 1.40 +.30 1.10 1870 ---- 1.90B ---- 1.90B 1.50 +.30 1.20 1875 ---- 2.10B ---- 2.10B 1.60 +.30 1.30 1880 ---- 2.30B ---- 2.30B 1.80 +.40 1.40 1885 ---- 2.50B ---- 2.50B 2.00 +.50 1.50 1890 ---- 2.80B ---- 2.80B 2.20 +.60 1.60 1895 ---- 3.10B ---- 3.10B 2.40 +.60 1.80 1 1900 3.20 3.50B 3.20 3.50B 2.60 +.70 10 1.90 1905 ---- 3.90B ---- 3.90B 2.90 +.80 2.10 1 1910 ---- 4.30B ---- 4.30B 3.20 +.90 2.30 1 1915 ---- 4.80B ---- 4.80B 3.50 +1.00 5 2.50 1920 ---- 5.30B ---- 5.30B 3.90 +1.10 2.80 1925 4.70 5.90B 4.30 4.40B 4.30 +1.20 7 3.10 1930 ---- 6.50B ---- 6.50B 4.80 +1.40 3.40 1935 ---- 7.20B ---- 7.20B 5.30 +1.60 5 3.70 1940 ---- 8.00B ---- 8.00B 5.90 +1.80 10 4.10 3 3 1945 ---- 8.90B ---- 8.90B 6.50 +2.00 1 4.50 1950 8.60 9.80B 4.90A 7.00A 7.20 +2.20 12 5.00 21 21 1955 7.90 10.80B 5.40A 8.10B 7.90 +2.40 20 5.50 10 1960 ---- 11.90B 6.00A 11.90B 8.70 +2.60 6.10 15 17 1965 ---- 13.10B 6.60A 13.10B 9.60 +2.90 2 6.70 4 4 1970 7.40 14.50B 7.20A 14.50B 10.60 +3.20 1 7.40 12 12 1975 11.20 15.90B 7.90A 11.20 11.70 +3.60 11 8.10 57 46 1980 12.20 17.40B 8.70A 12.20 12.90 +4.10 4 8.80 7 7 1985 ---- 19.00B 9.60A 19.00B 14.20 +4.50 3 9.70 3 3 1990 11.60 20.80B 10.50A 15.00 15.60 +5.00 11 10.60 7 7 1995 ---- 22.70B 11.50A 22.70B 17.10 +5.50 3 11.60 4 2 2000 13.80 24.70 12.60A 23.50B 18.70 +6.00 36 12.70 53 48 2005 ---- 26.70B 13.80A 26.70B 20.40 +6.50 13.90 2010 ---- 29.00B 15.10A 29.00B 22.30 +7.10 15.20 1 2015 ---- 31.40B 16.40A 31.40B 24.30 +7.70 16.60 2020 20.10 33.90B 17.90A 30.50B 26.40 +8.30 10 18.10 2025 20.30 36.50B 19.50A 19.50A 28.60 +8.90 1 19.70 2 1 2030 ---- 39.20B 21.20A 39.20B 30.90 +9.40 21.50 2035 ---- 41.90B 22.90A 41.90B 33.40 +10.10 23.30 2040 27.60 44.90B 24.80A 27.30A 36.00 +10.80 2 25.20 2045 ---- 48.00B 26.80A 48.00B 38.60 +11.30 27.30 2050 ---- 51.10B 29.00A 51.10B 41.40 +12.00 29.40 2055 ---- 54.40B 31.20A 54.40B 44.30 +12.60 31.70 2060 ---- 57.80B 33.50A 57.80B 47.30 +13.20 34.10 9 9 2065 ---- 61.30B 36.00A 61.30B 50.50 +14.00 10 36.50 3 8 2070 ---- 64.80B 38.50A 64.80B 53.70 +14.60 39.10 10 9 2075 ---- 68.50B 41.10A 68.50B 57.00 +15.20 41.80 2 2 2080 ---- 72.20B 43.80A 72.20B 60.40 +15.80 44.60 1 1 2085 ---- 76.00B 46.70A 76.00B 63.80 +16.30 47.50 2090 ---- 79.90B 49.60A 79.90B 67.40 +17.00 50.40 1 1 2095 ---- 83.80B 52.60A 83.80B 71.10 +17.60 53.50 2100 ---- 87.80B 55.70A 87.80B 74.80 +18.10 56.70 2105 ---- 91.80B 58.80A 91.80B 78.60 +18.70 59.90 2110 ---- 96.00B 62.10A 96.00B 82.50 +19.20 63.30 2115 ---- 100.10B 65.50A 100.10B 86.40 +19.70 66.70 2120 ---- 104.30B 68.90A 104.30B 90.40 +20.20 70.20 2125 ---- 108.60B 72.40A 108.60B 94.50 +20.70 73.80 2130 ---- 112.90B 75.90A 112.90B 98.60 +21.20 77.40 2135 ---- 117.30B 79.60A 117.30B 102.80 +21.70 81.10 2140 ---- 121.70B 83.30A 121.70B 107.00 +22.10 84.90 2145 ---- 126.10B 87.00A 126.10B 111.30 +22.50 88.80 2150 ---- 130.60B 90.90A 130.60B 115.60 +22.90 92.70 2155 ---- 135.10B 94.70A 135.10B 119.90 +23.20 96.70 2160 ---- 139.60B 98.70A 139.60B 124.30 +23.60 100.70 2165 ---- 144.20B 102.70A 144.20B 128.70 +23.90 104.80 2170 ---- 148.80B 106.70A 148.80B 133.20 +24.20 109.00 2175 ---- 153.40B 110.80A 153.40B 137.70 +24.50 113.20 2180 ---- 158.00B 114.90A 158.00B 142.20 +24.80 117.40 2185 ---- 161.00B 119.10A 160.60B 146.80 +25.10 121.70 2190 ---- 165.00B 123.30A 165.00B 151.40 +25.40 126.00 2195 ---- 169.70B 127.50A 169.70B 156.00 +25.60 130.40 2200 ---- 176.80B 131.80A 176.80B 160.70 +25.90 134.80 2205 ---- 179.10B 136.20A 179.10B 165.30 +26.10 139.20 2210 ---- 183.90B 140.50A 183.90B 170.00 +26.30 143.70 2215 ---- 188.60B 144.90A 188.60B 174.70 +26.50 148.20 2220 ---- 193.40B 149.40A 193.40B 179.50 +26.80 152.70 2225 ---- 200.70B 153.80A 153.80A 184.20 +26.90 157.30 2230 ---- 203.10B 158.30A 158.30A 189.00 +27.10 161.90 2235 ---- 207.90B 162.90A 162.90A 193.80 +27.30 166.50 2240 ---- 212.70B 167.40A 167.40A 198.60 +27.50 171.10 2245 ---- 218.10B 172.00A 172.00A 203.40 +27.70 175.70 2250 ---- 225.00B 176.60A 176.60A 208.20 +27.80 180.40 2255 ---- 227.30B 181.20A 181.20A 213.00 +27.90 185.10 2260 ---- ---- ---- 200.90A 217.90 ---- ---- 2265 ---- ---- ---- 205.70A 222.70 ---- ---- 2270 ---- ---- ---- 210.50A 227.60 ---- ---- 2275 ---- ---- ---- 203.80A 232.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 214 216 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 269.90B 218.30A 269.70B 234.90 -30.80 265.70 1795 ---- 264.90B 213.40A 264.70B 229.90 -30.80 260.70 1800 ---- 260.00B 208.40A 259.60B 224.90 -30.80 255.70 1805 ---- 254.90B 203.40A 254.70B 219.90 -30.80 250.70 1810 ---- 249.90B 198.40A 249.70B 214.90 -30.80 245.70 1815 ---- 244.90B 193.40A 244.70B 209.90 -30.80 240.70 1820 ---- 240.00B 188.30A 239.70B 204.90 -30.80 235.70 1825 ---- 235.00B 183.40A 234.70B 199.90 -30.80 230.70 1830 ---- 230.00B 178.30A 229.50B 194.90 -30.80 225.70 1835 ---- 225.00B 173.30A 224.50B 189.90 -30.80 220.70 1840 ---- 220.00B 168.30A 219.50B 184.90 -30.80 215.70 1845 ---- 215.00B 163.30A 214.50B 179.90 -30.80 210.70 1850 ---- 210.00B 158.30A 209.50B 174.90 -30.80 205.70 1855 ---- 205.00B 153.60A 204.50B 169.90 -30.80 200.70 1860 ---- 200.00B 148.60A 199.50B 164.90 -30.80 195.70 1865 ---- 195.00B 143.60A 194.50B 159.90 -30.80 190.70 1870 ---- 190.00B 138.60A 189.50B 154.90 -30.80 185.70 1875 ---- 186.00B 132.40A 186.00B 149.90 -30.90 180.80 1880 ---- 180.00B 127.40A 179.50B 144.90 -30.90 175.80 1885 ---- 175.30B 122.40A 175.30B 139.90 -30.90 170.80 1890 ---- 171.00B 117.40A 171.00B 134.90 -30.90 165.80 1895 ---- 166.00B 112.40A 166.00B 129.90 -30.90 160.80 1900 ---- 161.00B 107.40A 161.00B 124.90 -30.90 155.80 1905 ---- 156.00B 102.40A 156.00B 119.90 -30.90 150.80 1910 ---- 151.00B 97.40A 151.00B 114.90 -30.90 145.80 1915 ---- 146.00B 92.40A 146.00B 109.90 -30.90 140.80 1920 ---- 141.00B 87.40A 141.00B 104.90 -30.90 135.80 1 1925 ---- 136.00B 82.50A 136.00B 99.90 -30.90 130.80 1930 ---- 131.00B 77.50A 131.00B 94.90 -30.90 125.80 1935 ---- 126.00B 72.50A 126.00B 89.90 -30.90 120.80 1 1940 ---- 121.00B 67.50A 121.00B 84.90 -30.90 115.80 1945 76.50 116.00B 62.60A 81.40B 79.90 -30.90 1 110.80 1950 ---- 111.00B 57.70A 111.00B 74.90 -30.90 105.80 1955 ---- 106.10B 52.80A 106.10B 69.90 -30.90 100.80 1960 ---- 101.10B 47.90A 101.10B 64.90 -30.90 95.80 1965 ---- 96.10B 43.10A 96.10B 59.90 -31.00 90.90 1970 ---- 91.10B 38.40A 91.10B 54.90 -31.00 85.90 4 1975 ---- 86.20B 33.80A 86.20B 50.00 -31.00 81.00 1980 31.50 81.20B 29.30A 46.50B 45.00 -31.10 2 76.10 1 2 1985 ---- 76.30B 25.10A 76.30B 40.10 -31.10 71.20 7 1990 ---- 71.40B 21.10A 71.40B 35.30 -31.10 66.40 19 1995 20.60 66.50B 17.50A 32.00B 30.60 -31.00 11 61.60 4 2000 18.30 61.70B 14.20A 27.40B 26.10 -30.70 9 56.80 106 2005 10.90 56.90B 10.90 13.30A 21.70 -30.50 17 52.20 4 2010 15.00 52.30B 8.90A 15.20A 17.70 -29.90 47 47.60 6 2015 13.00 47.70B 6.80A 8.20A 14.10 -29.00 57 43.10 15 2020 8.00 43.20B 5.20A 11.20B 10.90 -27.90 122 38.80 3 6 2025 7.80 38.90B 4.00A 8.40B 8.20 -26.40 35 34.60 83 92 2030 7.90 34.80B 3.00A 5.70A 6.10 -24.60 91 30.70 64 22 2035 6.00 30.80B 2.20A 3.60 4.40 -22.60 108 27.00 5 2040 10.10 27.20B 1.70A 2.80A 3.10 -20.50 67 23.60 164 112 2045 19.60 23.70B 1.30A 1.80A 2.30 -18.20 62 20.50 3 8 2050 12.70 20.60B 1.00 1.20 1.60 -16.20 181 17.80 137 390 2055 1.30 17.70B .80A .90 1.20 -14.10 7 15.30 84 74 2060 7.20 15.30B .40 .50B .80 -12.30 102 13.10 10 60 2065 2.70 13.10B .40 .50A .60 -10.50 12 11.10 3 9 2070 5.20 11.00B .30 .40 .40 -9.00 14 9.40 62 14 2075 4.20 9.30B .10 .10 .30 -7.60 28 7.90 29 17 2080 6.80 7.80B .20 .20 .20 -6.40 4 6.60 32 22 2085 2.60 6.40B .20A .20A .10 -5.40 4 5.50 2 8 2090 4.50 5.30B .20A .20A .10 -4.40 4 4.50 27 17 2095 ---- 4.30B .20A 4.30B .10 -3.60 3.70 2 3 2100 3.50 3.50 .10A .10A .10 -3.00 71 3.10 33 45 2105 ---- 2.80B .10A 2.80B .10 -2.40 1 2.50 29 12 2110 .80 2.30B .10 .10 .10 -2.00 45 2.10 66 118 2115 1.50 1.90B .10A .10A .10 -1.60 50 1.70 2 2120 ---- ---- .10A .10A .10 -1.40 1.50 2 2 2125 ---- ---- .10A .10A .10 -1.10 1.20 7 12 2130 .30 .30 .10A .10A .10 -.90 1 1.00 1 19 2135 ---- ---- .10A .10A .10 -.80 .90 36 2140 ---- ---- .10A .10A .10 -.60 .70 1 2 2145 ---- ---- .10A .10A .10 -.50 .60 10 11 2150 .30 .30 .10A .10A .10 -.40 3 .50 39 51 2155 .40 .40 .10A .10A .10 -.40 1 .50 2160 ---- ---- .10A .10A .10 -.30 .40 17 1 2165 .30 .30 .10A .10A .10 -.30 2 .40 25 23 2170 ---- ---- .10A .10A .10 -.20 .30 3 3 2175 ---- ---- .10A .10A .10 -.20 .30 42 2180 ---- ---- .10A .10A .10 -.20 .30 1 2 2185 ---- ---- .10A .10A .10 -.10 .20 2190 ---- ---- .10A .10A .10 -.10 .20 4 6 2195 ---- ---- .10A .10A .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 5 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1159 944 1426 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 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 10 10 1870 ---- ---- ---- ---- .10 UNCH .10 20 20 1875 ---- ---- ---- ---- .10 UNCH .10 206 1880 ---- ---- ---- ---- .10 UNCH .10 1885 .10 .10 .10 .10 .10 UNCH 40 .10 1890 ---- ---- ---- ---- .10 UNCH .10 7 1895 ---- ---- ---- ---- .10 UNCH .10 11 1900 ---- ---- ---- ---- .10 UNCH .10 18 1905 ---- ---- ---- ---- .10 UNCH .10 9 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 5 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 10 118 1930 ---- ---- ---- ---- .10 UNCH .10 5 8 1935 .10 .10 .10 .10 .10 UNCH 10 .10 8 1940 ---- ---- ---- ---- .10 UNCH .10 9 1945 ---- ---- ---- ---- .10 UNCH 1 .10 1 19 1950 ---- ---- ---- ---- .10 UNCH .10 1 31 1955 ---- .20B ---- .20B .10 UNCH 1 .10 2 1960 .40 .40 .10A .10A .10 -.10 10 .20 2 25 1965 .40 .50B .10 .10 .10 -.10 7 .20 20 1970 .70 .90 .20A .20A .10 -.20 22 .30 6 251 1975 1.00 1.10B .20 .20 .20 -.20 4 .40 4 40 1980 .70 1.70B .30A .30A .20 -.20 6 .40 2 40 1985 .50 2.40B .40 .40 .40 -.20 59 .60 120 1990 2.00 3.40B .50A .50A .50 -.20 65 .70 1 90 1995 3.00 4.80B .70A .70A .80 -.10 8 .90 5 119 2000 1.30 6.50B .90 .90 1.30 +.10 144 1.20 152 165 2005 2.50 8.70B 1.30A 1.50 1.90 +.40 20 1.50 2 15 2010 3.50 11.20B 1.60A 2.20A 2.90 +1.00 141 1.90 4 53 2015 2.10 14.20B 2.00A 3.40B 4.30 +1.90 100 2.40 1 4 2020 4.00 17.60B 2.60A 5.40B 6.10 +3.00 228 3.10 9 11 2025 10.90 21.40B 3.30A 9.80B 8.40 +4.50 53 3.90 19 154 2030 12.80 25.40B 4.20A 10.00A 11.30 +6.30 49 5.00 2 42 2035 7.90 29.60B 5.30A 13.20A 14.60 +8.30 5 6.30 20 16 2040 8.20 34.10B 6.60A 34.10B 18.30 +10.40 28 7.90 17 10 2045 13.90 38.70B 8.30A 38.70B 22.50 +12.70 15 9.80 3 2 2050 14.10 43.40B 10.10A 43.40B 26.80 +14.70 2 12.10 3 2055 ---- 48.10B 12.40A 12.40A 31.30 +16.70 14.60 15 16 2060 ---- 53.00B 14.90A 14.90A 36.00 +18.60 17.40 2065 26.30 57.90B 17.60A 54.00B 40.80 +20.40 5 20.40 5 5 2070 ---- 62.80B 20.60A 20.60A 45.60 +21.90 23.70 2075 ---- 67.80B 23.80A 23.80A 50.50 +23.30 27.20 2 2080 ---- 72.80B 27.30A 27.30A 55.40 +24.50 30.90 2085 ---- 77.70B 30.90A 30.90A 60.30 +25.50 34.80 2090 ---- 82.70B 34.80A 34.80A 65.30 +26.50 38.80 2095 ---- 87.70B 38.80A 38.80A 70.30 +27.30 43.00 2100 54.80 92.70B 42.90A 92.70B 75.30 +28.00 20 47.30 2105 ---- 97.70B 47.20A 47.20A 80.30 +28.50 51.80 2110 ---- 102.70B 51.70A 51.70A 85.30 +28.90 56.40 2115 ---- 107.70B 56.20A 56.20A 90.30 +29.30 61.00 2120 ---- 112.70B 60.80A 60.80A 95.30 +29.60 65.70 2125 ---- 117.70B 65.50A 65.50A 100.30 +29.80 70.50 2130 ---- 122.70B 70.20A 70.20A 105.30 +30.00 75.30 2135 ---- 126.80B 75.00A 75.00A 110.30 +30.20 80.10 2140 ---- 131.60B 79.90A 79.90A 115.30 +30.30 85.00 2145 ---- 136.70B 84.80A 84.80A 120.30 +30.40 89.90 2150 ---- 141.80B 89.60A 89.60A 125.30 +30.50 94.80 2155 ---- 146.70B 94.60A 94.60A 130.30 +30.60 99.70 2160 ---- 151.70B 99.50A 99.50A 135.30 +30.60 104.70 2165 ---- 156.70B 104.40A 104.40A 140.30 +30.70 109.60 2170 ---- 161.60B 109.40A 109.40A 145.30 +30.70 114.60 2175 ---- 166.70B 114.30A 114.30A 150.30 +30.70 119.60 2180 ---- 171.60B 119.30A 119.30A 155.30 +30.80 124.50 2185 ---- 176.70B 124.30A 124.30A 160.30 +30.80 129.50 2190 ---- 181.60B 129.20A 129.20A 165.30 +30.80 134.50 2195 ---- 186.60B 134.20A 134.20A 170.30 +30.80 139.50 2200 ---- 191.90B 139.20A 139.20A 175.30 +30.90 144.40 2205 ---- 196.70B 144.20A 144.20A 180.30 +30.90 149.40 2210 ---- 201.70B 149.20A 149.20A 185.30 +30.90 154.40 2215 ---- 206.60B 154.20A 154.20A 190.30 +30.90 159.40 2220 ---- 211.70B 159.10A 159.10A 195.30 +30.90 164.40 2225 ---- 216.70B 164.10A 164.10A 200.30 +30.90 169.40 2230 ---- 221.60B 169.10A 169.10A 205.30 +30.90 174.40 2235 ---- 226.60B 174.10A 174.10A 210.30 +30.90 179.40 2240 ---- 231.60B 179.10A 179.10A 215.30 +30.90 184.40 2245 ---- 236.70B 184.10A 184.10A 220.30 +31.00 189.30 2250 ---- 241.60B 189.10A 189.10A 225.30 +31.00 194.30 2255 ---- 246.70B 194.10A 194.10A 230.30 +31.00 199.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1043 316 1814 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 270.00B 217.40A 269.60B 234.80 -30.90 265.70 1795 ---- 265.00B 212.40A 264.50B 229.80 -30.90 260.70 1800 ---- 260.00B 207.40A 259.70B 224.80 -30.90 255.70 1805 ---- 255.00B 202.40A 254.50B 219.80 -30.90 250.70 1810 ---- 250.00B 197.40A 249.50B 214.80 -30.90 245.70 1815 ---- 245.00B 192.40A 244.50B 209.80 -30.90 240.70 1820 ---- 240.00B 187.40A 239.50B 204.80 -30.90 235.70 1825 ---- 236.00B 182.40A 236.00B 199.80 -30.90 230.70 1830 ---- 230.00B 177.40A 229.70B 194.80 -30.90 225.70 1835 ---- 225.00B 172.40A 224.70B 189.80 -30.90 220.70 1840 ---- 221.00B 167.40A 221.00B 184.80 -30.90 215.70 1845 ---- 216.00B 162.40A 216.00B 179.80 -30.90 210.70 1850 ---- 211.00B 157.40A 211.00B 174.80 -30.90 205.70 1855 ---- 206.00B 152.40A 206.00B 169.80 -30.90 200.70 1860 ---- 201.00B 147.50A 201.00B 164.80 -30.90 195.70 1865 ---- 196.00B 142.50A 196.00B 159.80 -30.90 190.70 1870 ---- 191.00B 137.50A 191.00B 154.80 -30.90 185.70 1875 ---- 186.00B 132.50A 186.00B 149.80 -30.90 180.70 1880 ---- 181.00B 127.50A 181.00B 144.90 -30.80 175.70 1885 ---- 176.00B 122.50A 176.00B 139.90 -30.80 170.70 1890 ---- 171.00B 117.50A 171.00B 134.90 -30.80 165.70 1895 ---- 166.00B 112.60A 166.00B 129.90 -30.90 160.80 1900 ---- 161.00B 107.60A 161.00B 124.90 -30.90 155.80 1905 ---- 156.00B 102.60A 156.00B 119.90 -30.90 150.80 2 1910 ---- 151.10B 97.70A 151.10B 114.90 -30.90 145.80 1915 ---- 146.10B 92.70A 146.10B 109.90 -30.90 140.80 1920 ---- 141.10B 87.80A 141.10B 104.90 -30.90 135.80 1925 ---- 136.10B 82.90A 136.10B 99.90 -31.00 130.90 1930 ---- 131.10B 78.00A 131.10B 95.00 -30.90 125.90 1 2 1935 ---- 126.20B 73.20A 126.20B 90.00 -30.90 120.90 1940 ---- 121.20B 68.40A 121.20B 85.10 -30.90 116.00 1945 ---- 116.20B 63.60A 116.20B 80.20 -30.80 111.00 1950 68.80 111.30B 59.00A 76.80B 75.30 -30.80 12 106.10 1955 ---- 106.30B 54.40A 106.30B 70.50 -30.70 101.20 1 1960 ---- 101.40B 49.90A 101.40B 65.70 -30.60 96.30 1965 ---- 96.50B 45.60A 96.50B 60.90 -30.60 91.50 1970 ---- 91.60B 41.30A 91.60B 56.30 -30.30 86.60 1 1975 ---- 86.80B 37.30A 86.80B 51.70 -30.20 81.90 1980 ---- 82.00B 33.40A 82.00B 47.20 -29.90 77.10 4 1985 ---- 77.20B 29.80A 77.20B 42.80 -29.70 72.50 1 1990 ---- 72.60B 26.40A 72.60B 38.70 -29.20 2 67.90 4 1995 ---- 68.00B 23.20A 68.00B 34.60 -28.70 3 63.30 1 2000 ---- 63.40B 20.40A 63.40B 30.80 -28.10 2 58.90 5 2005 ---- 59.00B 17.80A 59.00B 27.30 -27.30 2 54.60 2 2010 20.20 54.70B 15.00 25.00B 24.00 -26.40 9 50.40 1 23 2015 17.90 50.60B 13.30A 21.40B 21.00 -25.40 6 46.40 15 2020 13.10 46.60B 11.40A 16.40A 18.20 -24.30 32 42.50 20 18 2025 ---- 42.70B 9.80A 42.70B 15.80 -23.00 38.80 6 12 2030 26.10 39.00B 8.30A 14.20B 13.50 -21.80 7 35.30 6 34 2035 11.70 35.50B 7.00 11.60B 11.50 -20.50 8 32.00 30 2040 7.40 32.30B 6.00A 8.90 9.80 -19.20 26 29.00 8 40 2045 19.30 29.20B 5.10A 8.70B 8.20 -17.90 10 26.10 22 37 2050 17.10 26.40B 4.30A 6.30 6.90 -16.60 106 23.50 1 47 2055 5.70 23.70B 3.60A 5.40A 5.80 -15.30 1 21.10 1 23 2060 4.80 21.50B 3.10A 4.80 4.80 -14.10 5 18.90 12 24 2065 18.50 19.30B 2.60A 4.10 4.00 -12.90 27 16.90 4 300 2070 3.40 17.30B 2.20A 3.20A 3.40 -11.60 7 15.00 15 20 2075 3.00 15.40B 1.90 2.60B 2.80 -10.60 20 13.40 11 19 2080 1.60 13.70B 1.60 2.10A 2.40 -9.50 17 11.90 50 62 2085 1.80 12.20B 1.40A 1.80 2.00 -8.50 6 10.50 41 74 2090 ---- 10.80B 1.20A 10.80B 1.70 -7.60 2 9.30 5 6 2095 1.10 9.60B 1.00A 1.20 1.50 -6.70 15 8.20 3 29 2100 ---- 8.40B .90A 8.40B 1.20 -6.00 5 7.20 20 31 2105 ---- 7.50B .80A 7.50B 1.00 -5.40 6.40 1 16 2110 .70 6.60B .70 .70 .90 -4.70 2 5.60 348 331 2115 ---- 5.80B .60A 5.80B .70 -4.20 4.90 1 101 2120 4.50 5.10B .50A .50A .60 -3.70 1 4.30 6 8 2125 2.20 4.40B .40 .40 .50 -3.30 27 3.80 2 3 2130 ---- 3.90B .40A 3.90B .40 -2.90 9 3.30 30 23 2135 .40 3.40B .30A .40 .40 -2.50 3 2.90 2140 .30 3.00B .30 .30 .30 -2.30 2 2.60 6 15 2145 ---- 2.60B .30A 2.60B .30 -2.00 2.30 4 2150 .30 2.30B .30 .30 .20 -1.80 7 2.00 2 69 2155 ---- 2.00B .30A 2.00B .20 -1.60 1.80 4 2160 ---- 1.80B .20A 1.80B .20 -1.40 1.60 8 2165 ---- 1.50B .20A 1.50B .10 -1.30 1.40 1 2170 ---- 1.40B .20A 1.40B .10 -1.20 1.30 1 2175 ---- 1.20B .20A 1.20B .10 -1.00 2 1.10 1 2 2180 ---- 1.10B .20A 1.10B .10 -.90 1.00 20 2185 ---- ---- .20A .20A .10 -.80 .90 2190 ---- ---- .20A .20A .10 -.70 .80 6 2195 ---- ---- .20A .20A .10 -.70 .80 2200 ---- ---- .20A .20A .10 -.60 .70 2205 ---- ---- .20A .20A .10 -.50 .60 3 3 2210 ---- ---- .20A .20A .10 -.50 .60 1 2215 ---- ---- .20A .20A .10 -.40 .50 2220 ---- ---- .20A .20A .10 -.40 .50 2225 .10 .10 .10 .10 .10 -.30 1 .40 2230 ---- ---- .10A .10A .10 -.30 .40 2235 ---- ---- .10A .10A .10 -.30 .40 2240 ---- ---- .10A .10A .10 -.20 .30 2245 ---- ---- .10A .10A .10 -.20 .30 2250 ---- ---- .10A .10A .10 -.20 .30 2255 ---- ---- .10A .10A .10 -.20 .30 23 TOTAL EST.VOL VOLUME OPEN INT TOTAL 384 627 1506 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 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 3 1825 ---- ---- ---- ---- .10 UNCH .10 4 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 37 1875 ---- ---- ---- ---- .10 UNCH .10 5 1880 ---- ---- ---- ---- .10 UNCH .10 8 36 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 2 1900 ---- ---- ---- ---- .10 -.10 .20 8 6 1905 ---- ---- ---- ---- .10 -.10 .20 3 1910 ---- ---- ---- ---- .10 -.10 .20 5 1915 ---- ---- ---- ---- .10 -.10 .20 1920 ---- .30B ---- .30B .10 -.10 .20 69 1925 .20 .40B .20 .20 .20 UNCH 8 .20 3 54 1930 ---- .50B ---- .50B .20 -.10 .30 3 1935 .40 .60B .30 .30 .30 UNCH 4 .30 5 1940 ---- .80B ---- .80B .30 UNCH .30 5 80 1945 .30 1.10B .30 .30 .40 UNCH 2 .40 2 11 1950 ---- 1.40B ---- 1.40B .60 +.10 3 .50 89 1955 ---- 1.80B ---- 1.80B .70 +.10 .60 10 20 1960 1.70 2.30B 1.70 2.30B .90 +.20 4 .70 32 1965 1.50 2.90B 1.10 1.10 1.20 +.40 3 .80 2 11 1970 ---- 3.70B .90A .90A 1.50 +.50 1.00 10 1975 2.00 4.70B 1.10A 1.70A 1.90 +.70 13 1.20 9 19 1980 ---- 5.80B 1.30A 1.30A 2.40 +.90 2 1.50 6 1985 4.40 7.10B 1.60A 2.80A 3.10 +1.30 9 1.80 6 16 1990 3.40 8.70B 2.00A 3.50A 3.90 +1.70 3 2.20 5 1995 3.10 10.60B 2.40A 4.40A 4.90 +2.20 13 2.70 12 2000 3.70 12.60B 2.90A 5.50A 6.00 +2.80 88 3.20 65 77 2005 7.90 15.00B 3.50A 6.80B 7.50 +3.60 3 3.90 2 8 2010 ---- 17.60B 4.20A 4.20A 9.20 +4.50 7 4.70 45 2015 ---- 20.50B 5.10A 5.10A 11.20 +5.50 1 5.70 1 2 2020 12.20 23.70B 6.10A 12.50A 13.40 +6.60 164 6.80 6 12 2025 15.00 27.00B 7.30A 27.00B 16.00 +7.90 7 8.10 37 40 2030 ---- 30.60B 8.70A 8.70A 18.70 +9.10 9.60 13 17 2035 19.20 34.40B 10.30A 34.40B 21.70 +10.40 3 11.30 12 13 2040 13.00 38.30B 11.80 38.30B 25.00 +11.70 5 13.30 59 22 2045 17.80 42.40B 13.90A 42.40B 28.40 +13.00 12 15.40 29 24 2050 ---- 46.60B 16.10A 46.60B 32.10 +14.30 17.80 2 3 2055 ---- 51.00B 18.50A 18.50A 36.00 +15.60 20.40 8 3 2060 21.50 55.40B 21.00A 21.50A 40.00 +16.80 4 23.20 9 5 2065 ---- 60.00B 23.80A 23.80A 44.20 +18.00 26.20 5 5 2070 ---- 64.60B 26.80A 26.80A 48.50 +19.20 29.30 8 8 2075 ---- 69.20B 29.90A 29.90A 53.00 +20.30 2 32.70 2080 ---- 74.00B 33.20A 33.20A 57.60 +21.40 36.20 1 1 2085 ---- 78.70B 36.60A 36.60A 62.20 +22.40 39.80 2090 ---- 83.60B 40.20A 40.20A 66.90 +23.30 43.60 3 3 2095 ---- 88.40B 44.00A 44.00A 71.60 +24.10 47.50 2100 ---- 93.30B 47.80A 47.80A 76.40 +24.90 2 51.50 2105 ---- 98.20B 51.80A 51.80A 81.20 +25.60 55.60 2110 ---- 103.10B 55.90A 55.90A 86.00 +26.20 59.80 2115 ---- 108.00B 60.10A 60.10A 90.90 +26.70 64.20 2120 ---- 112.90B 64.40A 64.40A 95.80 +27.20 68.60 2125 ---- 117.90B 68.80A 68.80A 100.70 +27.70 73.00 2130 ---- 122.90B 73.20A 73.20A 105.60 +28.00 77.60 2135 ---- 127.80B 77.70A 77.70A 110.50 +28.30 82.20 2140 ---- 132.80B 82.30A 82.30A 115.50 +28.70 86.80 2145 ---- 137.80B 86.90A 86.90A 120.40 +28.90 91.50 2150 ---- 142.80B 91.50A 91.50A 125.40 +29.20 96.20 2155 133.90 147.70B 96.20A 128.70A 130.30 +29.30 1 101.00 2160 ---- 152.70B 101.00A 101.00A 135.30 +29.50 105.80 2165 ---- 157.70B 105.80A 105.80A 140.30 +29.70 110.60 2170 ---- 162.70B 110.60A 110.60A 145.30 +29.80 115.50 2175 ---- 167.70B 115.40A 115.40A 150.20 +29.80 120.40 2180 ---- 172.70B 120.30A 120.30A 155.20 +29.90 125.30 2185 ---- 177.70B 125.10A 125.10A 160.20 +30.00 130.20 2190 ---- 182.70B 130.00A 130.00A 165.20 +30.10 135.10 2195 ---- 187.70B 134.90A 134.90A 170.20 +30.20 140.00 2200 ---- 192.70B 139.80A 139.80A 175.20 +30.30 144.90 2205 ---- 197.70B 144.80A 144.80A 180.20 +30.30 149.90 2210 ---- 202.70B 149.70A 149.70A 185.20 +30.40 154.80 2215 ---- 207.70B 154.60A 154.60A 190.20 +30.50 159.70 2220 ---- 211.60B 159.60A 159.60A 195.20 +30.50 164.70 2225 ---- 217.60B 164.50A 164.50A 200.20 +30.50 169.70 2230 ---- 221.60B 169.50A 169.50A 205.20 +30.60 174.60 2235 ---- 226.70B 174.50A 174.50A 210.20 +30.60 179.60 2240 ---- 231.70B 179.40A 179.40A 215.20 +30.60 184.60 2245 ---- 236.60B 184.40A 184.40A 220.20 +30.70 189.50 2250 ---- 241.80B 189.40A 189.40A 225.20 +30.70 194.50 2255 ---- 246.60B 194.30A 194.30A 230.20 +30.70 199.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 363 313 852 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 270.00B 217.40A 269.80B 234.80 -30.90 265.70 1795 ---- 265.00B 212.40A 264.80B 229.80 -30.90 260.70 1800 ---- 261.00B 207.40A 261.00B 224.80 -30.90 255.70 1805 ---- 255.40B 202.40A 255.40B 219.80 -30.90 250.70 1810 ---- 251.00B 197.40A 251.00B 214.80 -30.90 245.70 1815 ---- 246.00B 192.50A 246.00B 209.80 -30.90 240.70 1820 ---- 241.00B 187.50A 241.00B 204.80 -30.90 235.70 1825 ---- 236.00B 182.50A 236.00B 199.80 -30.90 230.70 1830 ---- 231.00B 177.50A 231.00B 194.80 -30.90 225.70 1835 ---- 226.00B 172.50A 226.00B 189.80 -30.90 220.70 1840 ---- 221.00B 167.50A 221.00B 184.80 -30.90 215.70 1845 ---- 216.00B 162.50A 216.00B 179.80 -30.90 210.70 1850 ---- 211.00B 157.50A 211.00B 174.90 -30.80 205.70 1855 ---- 206.00B 152.60A 206.00B 169.90 -30.80 200.70 1860 ---- 201.00B 147.60A 201.00B 164.90 -30.90 195.80 1865 ---- 196.00B 142.60A 196.00B 159.90 -30.90 190.80 1870 ---- 191.00B 137.60A 191.00B 154.90 -30.90 185.80 1875 ---- 186.00B 132.70A 186.00B 149.90 -30.90 180.80 1880 ---- 181.10B 127.70A 181.10B 145.00 -30.80 175.80 1885 ---- 176.10B 122.80A 176.10B 140.00 -30.80 170.80 1890 ---- 171.10B 117.80A 171.10B 135.00 -30.90 165.90 1895 ---- 166.10B 112.90A 166.10B 130.10 -30.80 160.90 1900 ---- 161.10B 108.00A 161.10B 125.10 -30.80 155.90 1905 ---- 156.20B 103.10A 156.20B 120.10 -30.90 151.00 1910 ---- 151.20B 98.20A 151.20B 115.20 -30.80 146.00 1915 ---- 146.20B 93.40A 146.20B 110.30 -30.80 141.10 1 1920 ---- 141.30B 88.50A 141.30B 105.30 -30.80 136.10 1925 ---- 136.30B 83.80A 136.30B 100.40 -30.80 131.20 1930 ---- 131.40B 79.10A 131.40B 95.60 -30.70 126.30 1935 ---- 126.50B 74.40A 126.50B 90.70 -30.70 121.40 1940 ---- 121.50B 69.80A 121.50B 85.90 -30.60 116.50 1945 ---- 116.70B 65.40A 116.70B 81.10 -30.50 111.60 1950 ---- 111.80B 61.00A 111.80B 76.40 -30.40 106.80 1955 ---- 106.90B 56.70A 106.90B 71.70 -30.30 102.00 1 1960 ---- 102.10B 52.50A 102.10B 67.10 -30.10 97.20 1965 ---- 97.40B 48.50A 97.40B 62.60 -29.90 92.50 1970 ---- 92.60B 44.60A 92.60B 58.30 -29.50 87.80 1 1975 ---- 88.00B 40.90A 88.00B 54.00 -29.20 83.20 2 1980 ---- 83.40B 37.30A 83.30B 49.90 -28.80 78.70 2 1985 ---- 78.90B 34.00A 78.90B 45.90 -28.30 74.20 1990 ---- 74.40B 30.80A 74.40B 42.10 -27.80 69.90 1 1995 ---- 70.10B 27.80A 70.10B 38.50 -27.10 65.60 4 2000 ---- 65.90B 25.10A 65.90B 35.00 -26.50 61.50 1 2005 ---- 61.70B 22.50A 61.70B 31.80 -25.60 57.40 1 2010 ---- 57.80B 20.20A 57.80B 28.80 -24.70 53.50 2 2015 ---- 53.90B 18.10A 53.90B 25.90 -23.90 49.80 2020 ---- 50.20B 16.10A 50.20B 23.30 -22.90 46.20 42 51 2025 ---- 46.60B 14.40A 46.60B 20.90 -21.90 1 42.80 1 2 2030 ---- 43.20B 12.80A 43.20B 18.60 -20.90 1 39.50 1 2035 13.70 40.00B 11.30A 17.30B 16.60 -19.90 20 36.50 2 2040 ---- 36.90B 10.10A 36.90B 14.70 -18.90 33.60 1 1 2045 ---- 34.20B 8.90A 34.20B 13.10 -17.70 30.80 1 2050 9.50 31.50B 7.90A 9.40A 11.50 -16.80 38 28.30 32 39 2055 ---- 29.00B 7.00A 29.00B 10.20 -15.70 1 25.90 40 18 2060 ---- 26.60B 6.10A 26.60B 9.00 -14.70 23.70 15 26 2065 ---- 24.50B 5.40A 24.50B 7.90 -13.70 21.60 2070 5.60 22.40B 4.80A 6.10A 6.90 -12.80 29 19.70 21 22 2075 ---- 20.50B 4.20A 20.50B 6.10 -11.80 17.90 210 220 2080 ---- 18.80B 3.70A 18.80B 5.30 -11.00 1 16.30 1 4 2085 4.80 17.10B 3.30A 4.30A 4.70 -10.10 11 14.80 5 2090 3.80 15.60B 3.00A 3.80 4.10 -9.30 3 13.40 2095 ---- 14.20B 2.60A 14.20B 3.60 -8.60 12.20 41 2100 2.70 12.90B 2.30A 3.20B 3.20 -7.80 40 11.00 65 31 2105 2.40 11.70B 2.10A 2.80B 2.80 -7.20 5 10.00 6 2110 ---- 10.60B 1.80A 10.60B 2.40 -6.60 1 9.00 2 2115 ---- 9.60B 1.60A 9.50B 2.10 -6.10 8.20 2120 ---- 8.70B 1.40A 8.70B 1.90 -5.50 7.40 4 2125 ---- 7.80B 1.30A 7.80B 1.60 -5.10 6.70 14 2130 ---- 7.10B 1.10A 7.10B 1.40 -4.60 6.00 11 2135 ---- 6.40B 1.00A 6.40B 1.30 -4.10 5.40 5 10 2140 ---- 5.80B .90A 5.80B 1.10 -3.80 4.90 6 2145 ---- 5.20B .80A 5.20B 1.00 -3.40 4.40 1 2150 ---- 4.70B .80A 4.70B .90 -3.10 5 4.00 10 7 2155 .90 4.20B .70A .70A .80 -2.80 1 3.60 1 2160 .50 3.80B .50 .60B .70 -2.60 40 3.30 3 47 2165 ---- 3.40B .60A 3.40B .60 -2.40 3.00 2170 ---- 3.10B .50A 3.10B .50 -2.20 11 2.70 1 2175 ---- 2.80B .50A 2.80B .50 -2.00 2.50 13 2180 ---- 2.60B .40A 2.60B .40 -1.90 2.30 2185 ---- 2.30B .40A 2.30B .40 -1.70 2.10 3 3 2190 ---- 2.10B .40A 2.10B .30 -1.60 1.90 1 1 2195 ---- ---- .40A .40A .30 -1.50 1.80 2200 .20 1.70B .20 .20 .30 -1.30 1 1.60 10 11 2205 ---- ---- .30A .30A .20 -1.30 1.50 1 1 2210 ---- 1.50B .30A 1.50B .20 -1.20 1.40 2215 ---- ---- .30A .30A .20 -1.10 1.30 2220 ---- ---- .30A .30A .20 -1.00 1.20 4 4 2225 ---- ---- .20A .20A .20 -.90 1.10 2230 ---- ---- .20A .20A .10 -.90 1.00 2235 ---- ---- .20A .20A .10 -.90 1.00 2240 ---- ---- ---- .20A .10 ---- ---- 2245 ---- ---- ---- .20A .10 ---- ---- 2250 ---- ---- ---- .20A .10 ---- ---- 2255 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 466 622 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1 1 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 2 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .20 UNCH .20 1 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 UNCH .20 24 1865 ---- ---- ---- ---- .20 UNCH .20 1 1870 ---- ---- ---- ---- .20 UNCH .20 1875 ---- ---- ---- ---- .20 UNCH .20 1 1880 ---- ---- ---- ---- .30 UNCH .30 40 1885 ---- ---- ---- ---- .30 UNCH .30 1890 ---- ---- ---- ---- .30 UNCH .30 1 1895 ---- .40B ---- .40B .40 +.10 .30 1900 ---- .50B ---- .50B .40 UNCH .40 6 1905 ---- .60B ---- .60B .40 UNCH 11 .40 1 6 1910 ---- .70B ---- .70B .50 +.10 2 .40 1915 ---- .90B ---- .90B .60 +.10 .50 1920 ---- 1.00B ---- 1.00B .60 +.10 .50 2 1925 ---- 1.30B ---- 1.30B .70 +.10 .60 137 1930 ---- 1.50B ---- 1.50B .90 +.20 .70 12 1935 ---- 1.90B ---- 1.90B 1.00 +.20 .80 1 1940 ---- 2.30B ---- 2.30B 1.20 +.30 .90 2 1945 ---- 2.70B ---- 2.70B 1.40 +.40 1.00 2 1950 1.90 3.40B 1.90 1.60A 1.70 +.50 2 1.20 13 1955 ---- 4.10B 1.30A 1.30A 2.00 +.60 1.40 6 1960 ---- 4.90B 1.50A 1.50A 2.40 +.80 1.60 2 1965 3.00 5.80B 1.80A 2.80A 2.90 +1.00 4 1.90 5 8 1970 2.50 6.90B 2.10A 6.90B 3.50 +1.30 9 2.20 9 1975 ---- 8.20B 2.40A 2.40A 4.30 +1.70 2.60 6 14 1980 7.20 9.60B 2.90A 4.80A 5.10 +2.00 61 3.10 2 1985 ---- 11.20B 3.30A 3.30A 6.20 +2.60 3.60 2 1990 10.00 13.10B 3.90A 6.90A 7.40 +3.10 2 4.30 18 1995 ---- 15.10B 4.60A 4.60A 8.70 +3.70 5.00 2 3 2000 11.70 17.40B 5.40A 17.40B 10.30 +4.50 18 5.80 7 42 2005 ---- 19.80B 6.30A 6.30A 12.00 +5.20 6.80 5 6 2010 ---- 22.40B 7.30A 22.40B 14.00 +6.10 7.90 2015 ---- 25.30B 8.50A 25.30B 16.10 +7.00 9.10 2020 ---- 28.30B 9.80A 28.30B 18.50 +7.90 8 10.60 4 6 2025 25.20 31.60B 11.30A 31.60B 21.10 +9.00 3 12.10 2030 ---- 35.00B 13.00A 35.00B 23.80 +9.90 6 13.90 2035 ---- 38.60B 14.80A 38.60B 26.80 +11.00 15.80 2 2 2040 ---- 42.30B 16.70A 42.30B 29.90 +12.00 17.90 1 2045 ---- 46.20B 18.80A 46.20B 33.20 +13.00 20.20 2050 ---- 50.10B 21.10A 50.10B 36.70 +14.10 6 22.60 2 1 2055 ---- 54.20B 23.50A 54.20B 40.40 +15.20 25.20 2060 46.30 58.40B 26.20A 42.80A 44.10 +16.10 2 28.00 8 6 2065 ---- 62.70B 28.90A 62.70B 48.10 +17.20 30.90 2070 ---- 67.10B 31.90A 67.10B 52.10 +18.10 34.00 2075 ---- 71.50B 35.00A 71.50B 56.20 +19.00 37.20 2080 ---- 76.00B 38.20A 38.20A 60.50 +19.90 40.60 2085 ---- 80.60B 41.60A 41.60A 64.80 +20.70 44.10 2090 ---- 85.20B 45.10A 45.10A 69.20 +21.50 47.70 2095 ---- 89.90B 48.70A 48.70A 73.70 +22.30 51.40 2100 ---- 94.60B 52.40A 52.40A 78.30 +23.00 55.30 2105 ---- 99.30B 56.20A 56.20A 82.90 +23.70 59.20 2110 ---- 104.10B 60.10A 60.10A 87.50 +24.20 63.30 2115 ---- 108.90B 64.10A 64.10A 92.20 +24.80 67.40 2120 ---- 113.70B 68.20A 68.20A 97.00 +25.40 71.60 2125 ---- 118.60B 72.30A 72.30A 101.70 +25.80 75.90 2130 ---- 123.40B 76.60A 76.60A 106.50 +26.30 80.20 2135 ---- 128.30B 80.90A 80.90A 111.30 +26.70 84.60 2140 ---- 133.20B 85.20A 85.20A 116.20 +27.10 89.10 2145 ---- 138.20B 89.60A 89.60A 121.10 +27.50 93.60 2150 ---- 143.10B 94.10A 94.10A 125.90 +27.70 98.20 2155 ---- 148.00B 98.60A 98.60A 130.80 +28.00 102.80 2160 ---- 153.00B 103.20A 103.20A 135.70 +28.20 107.50 2165 ---- 157.90B 107.80A 107.80A 140.70 +28.50 112.20 2170 ---- 162.90B 112.40A 112.40A 145.60 +28.70 116.90 2175 ---- 167.90B 117.10A 117.10A 150.50 +28.90 121.60 2180 ---- 172.80B 121.80A 121.80A 155.50 +29.10 126.40 2185 ---- 177.80B 126.60A 126.60A 160.50 +29.30 131.20 2190 ---- 182.80B 131.30A 131.30A 165.40 +29.30 136.10 2195 ---- 187.80B 136.10A 136.10A 170.40 +29.50 140.90 2200 ---- 192.80B 141.00A 141.00A 175.30 +29.50 145.80 2205 184.40 197.70B 145.80A 197.70B 180.30 +29.60 1 150.70 2210 ---- 202.70B 150.60A 150.60A 185.30 +29.80 155.50 1 2215 ---- 207.70B 155.50A 155.50A 190.30 +29.90 160.40 2220 ---- 212.70B 160.40A 160.40A 195.30 +30.00 165.30 2225 ---- 217.70B 165.30A 165.30A 200.20 +30.00 170.20 2230 ---- 222.70B 170.20A 170.20A 205.20 +30.00 175.20 2235 ---- 227.70B 175.10A 175.10A 210.20 +30.10 180.10 2240 ---- ---- ---- 186.60A 215.20 ---- ---- 2245 ---- ---- ---- 191.60A 220.20 ---- ---- 2250 ---- ---- ---- 196.50A 225.20 ---- ---- 2255 ---- ---- ---- 201.50A 230.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 135 43 383 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 271.00B 217.40A 271.00B 234.80 -30.90 265.70 1795 ---- 266.00B 212.40A 266.00B 229.80 -30.90 260.70 1800 ---- 261.00B 207.50A 261.00B 224.80 -30.90 255.70 1805 ---- 256.00B 202.50A 256.00B 219.80 -30.90 250.70 1810 ---- 251.00B 197.50A 251.00B 214.80 -30.90 245.70 1815 ---- 246.00B 192.50A 246.00B 209.80 -30.90 240.70 1820 ---- 241.00B 187.50A 241.00B 204.80 -30.90 235.70 1825 ---- 236.00B 182.50A 236.00B 199.80 -30.90 230.70 1830 ---- 231.00B 177.50A 231.00B 194.80 -30.90 225.70 1835 ---- 226.00B 172.60A 226.00B 189.90 -30.80 220.70 1840 ---- 221.00B 167.60A 221.00B 184.90 -30.90 215.80 1845 ---- 216.00B 162.60A 216.00B 179.90 -30.90 210.80 1850 ---- 211.00B 157.60A 211.00B 174.90 -30.90 205.80 1855 ---- 206.10B 152.70A 206.10B 169.90 -30.90 200.80 1860 ---- 201.10B 147.70A 201.10B 164.90 -30.90 195.80 1865 ---- 196.10B 142.80A 196.10B 160.00 -30.80 190.80 1870 ---- 191.10B 137.80A 191.10B 155.00 -30.80 185.80 1875 ---- 186.10B 132.90A 186.10B 150.00 -30.90 180.90 1880 ---- 181.10B 127.90A 181.10B 145.10 -30.80 175.90 1885 140.80 176.20B 123.00A 123.00A 140.10 -30.80 1 170.90 1890 141.00 171.20B 118.10A 118.10A 135.20 -30.80 1 166.00 1895 ---- 166.20B 113.20A 166.20B 130.20 -30.80 161.00 1900 ---- 161.30B 108.40A 161.30B 125.30 -30.80 156.10 1905 ---- 156.30B 103.50A 156.30B 120.40 -30.70 151.10 1910 ---- 151.40B 98.70A 151.40B 115.50 -30.70 146.20 1915 ---- 146.40B 94.00A 146.40B 110.60 -30.70 141.30 1920 ---- 141.50B 89.30A 141.50B 105.70 -30.70 136.40 1925 ---- 136.60B 84.60A 136.60B 100.90 -30.60 131.50 1930 ---- 131.70B 80.00A 131.70B 96.10 -30.50 126.60 1935 ---- 126.80B 75.50A 126.80B 91.30 -30.50 121.80 1940 ---- 122.00B 71.00A 122.00B 86.60 -30.30 116.90 1945 ---- 117.10B 66.70A 117.10B 82.00 -30.10 112.10 1950 ---- 112.30B 62.40A 112.30B 77.40 -30.00 107.40 1955 ---- 107.50B 58.30A 107.50B 72.90 -29.70 102.60 1960 ---- 102.80B 54.30A 102.80B 68.40 -29.50 97.90 1965 ---- 98.20B 50.40A 98.20B 64.10 -29.20 93.30 1970 ---- 93.50B 46.60A 93.50B 59.90 -28.80 88.70 1975 ---- 89.00B 43.00A 89.00B 55.80 -28.40 84.20 1980 ---- 84.50B 39.60A 84.50B 51.80 -28.00 79.80 1985 ---- 80.10B 36.30A 80.10B 48.00 -27.40 1 75.40 1 1990 ---- 75.80B 33.30A 75.80B 44.30 -26.90 71.20 1 1995 ---- 71.60B 30.40A 71.60B 40.80 -26.30 67.10 2000 ---- 67.50B 27.70A 67.50B 37.50 -25.60 63.10 2005 ---- 63.50B 25.20A 63.50B 34.40 -24.80 59.20 2010 ---- 59.70B 22.80A 59.60B 31.50 -23.90 55.40 5 2015 ---- 56.00B 20.70A 56.00B 28.70 -23.10 51.80 3 2020 ---- 52.40B 18.70A 52.40B 26.10 -22.30 48.40 3 2025 ---- 48.90B 16.90A 48.90B 23.80 -21.20 2 45.00 3 5 2030 ---- 45.60B 15.30A 45.60B 21.50 -20.40 41.90 2 3 2035 ---- 42.50B 13.80A 42.50B 19.50 -19.40 38.90 1 21 2040 ---- 39.50B 12.40A 39.50B 17.60 -18.40 36.00 1 2045 ---- 36.80B 11.20A 36.80B 15.90 -17.40 33.30 3 2050 ---- 34.20B 10.00A 34.20B 14.30 -16.50 30.80 1 2 2055 ---- 31.70B 9.00A 31.70B 12.90 -15.50 28.40 2060 ---- 29.40B 8.10A 29.40B 11.60 -14.60 26.20 3 4 2065 ---- 27.20B 7.30A 27.20B 10.40 -13.70 24.10 2070 ---- 25.20B 6.50A 25.20B 9.30 -12.90 22.20 1 2075 ---- 23.20B 5.90A 23.20B 8.30 -12.10 1 20.40 1 5 2080 6.00 21.40B 5.30A 5.30A 7.50 -11.20 1 18.70 3 53 2085 5.90 19.80B 4.70A 4.70A 6.70 -10.50 2 17.20 2 2090 ---- 18.20B 4.30A 18.20B 6.00 -9.80 15.80 3 4 2095 ---- 16.80B 3.80A 16.80B 5.30 -9.20 14.50 4 3 2100 ---- 15.40B 3.40A 15.40B 4.80 -8.50 13.30 39 2105 ---- 14.20B 3.20A 14.20B 4.20 -7.90 12.10 1 2110 8.50 13.00B 2.80A 2.80A 3.80 -7.30 1 11.10 7 15 2115 ---- 11.90B 2.60A 11.90B 3.40 -6.80 10.20 2 2120 ---- 10.90B 2.30A 10.90B 3.00 -6.30 9.30 6 2 2125 ---- 10.00B 2.10A 10.00B 2.70 -5.80 8.50 64 2130 ---- 9.20B 1.90A 9.20B 2.40 -5.40 7.80 6 8 2135 ---- 8.40B 1.70A 8.40B 2.20 -4.90 7.10 6 6 2140 ---- 7.70B 1.50A 7.70B 1.90 -4.60 6.50 1 4 2145 ---- 7.00B 1.40A 7.00B 1.70 -4.30 6.00 2150 1.60 6.40B 1.20A 1.20A 1.60 -3.90 2 5.50 9 2155 ---- 5.90B 1.10A 5.90B 1.40 -3.60 5.00 51 2160 ---- 5.40B 1.00A 5.40B 1.30 -3.30 4.60 5 2165 ---- 4.90B .90A 4.90B 1.20 -3.00 4.20 2170 ---- 4.50B .90A 4.50B 1.00 -2.90 3.90 12 23 2175 ---- 4.10B .80A 4.10B 1.00 -2.60 3.60 40 40 2180 1.00 3.80B .70A .70A .90 -2.40 2 3.30 2185 1.00 3.50B .70A .70A .80 -2.20 2 3.00 5 2190 ---- 3.20B .60A 3.20B .70 -2.10 2.80 2195 ---- 2.90B .60A 2.90B .70 -1.80 2.50 2200 ---- 2.70B .60A 2.70B .60 -1.70 2.30 6 11 2205 ---- 2.30B .50A 2.30B .50 -1.70 2.20 1 2210 ---- 2.10B .50A 2.10B .50 -1.50 2.00 1 2215 ---- 1.90B .50A 1.90B .50 -1.30 1.80 2220 ---- 1.80B .40A 1.80B .40 -1.30 1.70 2225 ---- 1.80B .40A 1.80B .40 -1.20 1.60 2230 ---- 1.60B .40A 1.60B .40 -1.00 1.40 2235 ---- 1.50B .40A 1.50B .30 -1.00 1.30 2240 ---- ---- ---- .40A .30 ---- ---- 2245 ---- ---- ---- .40A .30 ---- ---- 2250 ---- ---- ---- .30A .30 ---- ---- 2255 ---- ---- ---- .30A .20 ---- 60 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 105 407 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH 60 .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 3 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1 2 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .30 UNCH .30 29 1865 ---- ---- ---- ---- .30 UNCH .30 1870 ---- .40B ---- .40B .30 UNCH .30 21 1875 ---- .40B ---- .40B .40 +.10 .30 64 1880 ---- .50B ---- .50B .40 UNCH .40 1885 ---- .50B ---- .50B .40 UNCH .40 1890 ---- .60B ---- .60B .50 +.10 .40 5 1895 ---- .80B ---- .80B .50 UNCH .50 1900 .70 .90B .70 .60A .60 +.10 1 .50 4 1905 ---- 1.10B ---- 1.10B .70 +.10 .60 1910 ---- 1.30B ---- 1.30B .80 +.10 .70 1 1915 ---- 1.50B ---- 1.50B .90 +.10 .80 1920 ---- 1.80B ---- 1.80B 1.10 +.20 .90 2 1925 ---- 2.10B ---- 2.10B 1.20 +.20 1 1.00 2 3 1930 ---- 2.50B ---- 2.50B 1.40 +.30 1.10 1 4 1935 ---- 2.90B ---- 2.90B 1.70 +.50 1.20 1940 ---- 3.40B 1.30A 1.30A 1.90 +.50 1.40 1 1945 3.50 4.10B 1.50A 2.20A 2.30 +.70 50 1.60 2 6 1950 ---- 4.80B 1.70A 1.70A 2.70 +.90 1.80 32 1955 ---- 5.70B 2.00A 2.00A 3.10 +1.00 2.10 1 1960 ---- 6.60B 2.30A 2.30A 3.70 +1.30 2.40 3 11 1965 ---- 7.70B 2.60A 2.60A 4.40 +1.70 2.70 1 2 1970 ---- 9.00B 3.00A 3.00A 5.10 +2.00 2 3.10 4 1975 ---- 10.40B 3.50A 3.50A 6.00 +2.40 2 3.60 1980 10.80 11.90B 4.00A 6.70A 7.10 +2.90 5 4.20 8 1985 ---- 13.70B 4.60A 13.70B 8.20 +3.40 4.80 1990 ---- 15.60B 5.30A 15.60B 9.60 +4.00 1 5.60 10 1995 15.10 17.80B 6.10A 17.80B 11.10 +4.60 2 6.50 10 13 2000 9.00 20.00B 7.00A 8.70A 12.80 +5.40 100 7.40 5 5 2005 17.40 22.50B 8.10A 22.50B 14.60 +6.00 2 8.60 5 2010 11.50 25.10B 9.20A 25.10B 16.70 +6.90 4 9.80 2 2015 ---- 27.90B 10.50A 27.90B 18.90 +7.70 2 11.20 2020 ---- 31.00B 12.00A 31.00B 21.30 +8.60 12.70 4 3 2025 ---- 34.20B 13.60A 34.20B 24.00 +9.60 1 14.40 10 11 2030 20.00 37.50B 15.30A 37.50B 26.70 +10.50 2 16.20 1 5 2035 ---- 41.00B 17.30A 41.00B 29.70 +11.50 18.20 2 1 2040 ---- 44.70B 19.30A 44.70B 32.80 +12.50 20.30 2045 ---- 48.40B 21.50A 48.40B 36.10 +13.50 22.60 2050 ---- 52.30B 23.80A 52.30B 39.50 +14.40 25.10 57 57 2055 28.80 56.30B 26.30A 31.50A 43.00 +15.30 2 27.70 2060 30.00 60.40B 28.90A 60.40B 46.70 +16.20 2 30.50 4 4 2065 ---- 64.60B 31.70A 64.60B 50.50 +17.10 33.40 3 3 2070 ---- 68.80B 34.70A 68.80B 54.50 +18.00 36.50 6 3 2075 ---- 73.20B 37.70A 73.20B 58.50 +18.80 39.70 2080 ---- 77.60B 40.90A 40.90A 62.60 +19.60 43.00 2085 ---- 82.00B 44.30A 44.30A 66.80 +20.40 46.40 1 1 2090 ---- 86.50B 47.70A 86.50B 71.10 +21.10 50.00 2095 ---- 91.10B 51.20A 91.10B 75.40 +21.70 53.70 2100 ---- 95.70B 54.90A 95.70B 79.80 +22.30 57.50 2105 ---- 100.40B 58.60A 100.40B 84.30 +22.90 61.40 2110 ---- 105.00B 62.50A 105.00B 88.90 +23.60 65.30 2115 ---- 109.80B 66.40A 66.40A 93.50 +24.10 69.40 2120 ---- 114.50B 70.40A 70.40A 98.10 +24.60 73.50 2125 ---- 119.30B 74.40A 74.40A 102.80 +25.10 77.70 2130 ---- 124.10B 78.60A 78.60A 107.50 +25.50 82.00 2135 ---- 128.90B 82.80A 82.80A 112.20 +25.90 86.30 2140 ---- 133.80B 87.10A 87.10A 117.00 +26.30 90.70 2145 ---- 138.70B 91.40A 91.40A 121.80 +26.70 95.10 2150 ---- 143.50B 95.80A 95.80A 126.60 +27.00 99.60 2155 ---- 148.40B 100.20A 100.20A 131.50 +27.30 104.20 2160 ---- 153.40B 104.70A 104.70A 136.30 +27.60 108.70 2165 ---- 158.30B 109.20A 109.20A 141.20 +27.80 113.40 2170 ---- 163.20B 113.80A 113.80A 146.10 +28.10 118.00 2175 ---- 168.10B 118.40A 118.40A 151.00 +28.30 122.70 2180 ---- 173.10B 123.00A 123.00A 155.90 +28.50 127.40 2185 ---- 178.00B 127.70A 127.70A 160.80 +28.70 132.10 2190 ---- 183.00B 132.40A 132.40A 165.70 +28.80 136.90 2195 ---- 188.00B 137.10A 137.10A 170.70 +29.00 141.70 2200 ---- 192.90B 141.80A 141.80A 175.60 +29.20 146.40 2205 ---- 197.90B 146.60A 146.60A 180.60 +29.30 151.30 2210 ---- 202.90B 151.40A 151.40A 185.50 +29.40 156.10 2215 ---- 207.80B 156.20A 156.20A 190.50 +29.60 160.90 2220 ---- 212.80B 161.10A 161.10A 195.50 +29.70 165.80 2225 ---- 217.80B 165.90A 165.90A 200.40 +29.80 170.60 2230 ---- 222.80B 170.80A 170.80A 205.40 +29.90 175.50 2235 ---- 227.80B 175.60A 175.60A 210.40 +30.00 180.40 2240 ---- ---- ---- 187.10A 215.30 ---- ---- 2245 ---- ---- ---- 192.00A 220.30 ---- ---- 2250 ---- ---- ---- 196.80A 225.30 ---- ---- 2255 ---- ---- ---- 201.80A 230.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 239 115 324 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 271.00B 217.50A 271.00B 234.80 -30.90 265.70 1795 ---- 266.00B 212.50A 266.00B 229.80 -30.90 260.70 1800 ---- 261.00B 207.50A 261.00B 224.80 -30.90 255.70 1805 ---- 256.00B 202.50A 256.00B 219.80 -30.90 250.70 1810 ---- 251.00B 197.50A 251.00B 214.80 -30.90 245.70 1815 ---- 246.00B 192.60A 246.00B 209.80 -30.90 240.70 1820 ---- 241.00B 187.60A 241.00B 204.90 -30.90 235.80 1825 ---- 236.00B 182.60A 236.00B 199.90 -30.90 230.80 1830 ---- 231.00B 177.60A 231.00B 194.90 -30.90 225.80 1835 ---- 226.10B 172.70A 226.10B 189.90 -30.90 220.80 1840 ---- 221.10B 167.70A 221.10B 184.90 -30.90 215.80 1845 ---- 216.10B 162.80A 216.10B 180.00 -30.80 210.80 1850 176.10 211.10B 157.80A 157.80A 175.00 -30.90 1 205.90 1855 ---- 206.10B 152.90A 206.10B 170.00 -30.90 200.90 1860 ---- 201.20B 147.90A 201.20B 165.10 -30.80 195.90 1865 ---- 196.20B 143.00A 196.20B 160.10 -30.80 190.90 1870 ---- 191.20B 138.10A 191.20B 155.20 -30.80 186.00 1875 ---- 186.20B 133.20A 186.20B 150.20 -30.80 181.00 1880 ---- 181.30B 128.40A 181.30B 145.30 -30.80 176.10 1885 ---- 176.30B 123.50A 176.30B 140.40 -30.70 171.10 1890 ---- 171.40B 118.70A 171.40B 135.50 -30.70 166.20 1895 ---- 166.50B 113.90A 166.50B 130.60 -30.70 161.30 1900 ---- 161.50B 109.10A 161.50B 125.70 -30.60 156.30 1905 ---- 156.60B 104.40A 156.60B 120.90 -30.50 151.40 1910 ---- 151.70B 99.70A 151.70B 116.10 -30.50 146.60 1915 ---- 146.80B 95.00A 146.80B 111.30 -30.40 141.70 1920 ---- 141.90B 90.40A 141.90B 106.50 -30.30 136.80 1925 ---- 137.10B 85.90A 137.10B 101.80 -30.20 132.00 1930 ---- 132.20B 81.50A 132.20B 97.10 -30.10 127.20 1935 ---- 127.40B 77.10A 127.40B 92.50 -29.90 122.40 1940 ---- 122.70B 72.80A 122.70B 87.90 -29.80 117.70 1945 ---- 117.90B 68.60A 117.90B 83.40 -29.60 113.00 1950 ---- 113.20B 64.50A 113.20B 79.00 -29.30 108.30 1955 ---- 108.60B 60.50A 108.60B 74.70 -29.00 103.70 1960 ---- 104.00B 56.70A 104.00B 70.40 -28.70 99.10 1965 ---- 99.40B 53.00A 99.40B 66.30 -28.30 94.60 1970 ---- 95.00B 49.40A 95.00B 62.20 -27.90 90.10 1975 ---- 90.60B 45.90A 90.60B 58.30 -27.50 85.80 1980 ---- 86.20B 42.60A 86.20B 54.50 -27.00 81.50 1985 ---- 82.00B 39.50A 82.00B 50.90 -26.40 77.30 1990 ---- 77.90B 36.50A 77.90B 47.40 -25.80 73.20 2 1995 ---- 73.80B 33.70A 73.80B 44.00 -25.20 69.20 1 2 2000 ---- 69.90B 31.10A 69.90B 40.90 -24.40 65.30 2 2005 ---- 66.10B 28.60A 66.10B 37.90 -23.70 61.60 1 2010 ---- 62.40B 26.30A 62.40B 35.10 -22.90 58.00 2015 ---- 58.80B 24.20A 58.80B 32.40 -22.20 54.60 2020 ---- 55.30B 22.20A 55.30B 29.90 -21.30 51.20 2 2025 24.90 52.00B 20.30A 27.70B 27.60 -20.40 60 48.00 2030 ---- 48.90B 18.60A 48.90B 25.40 -19.60 45.00 4 2035 22.20 45.80B 17.10A 21.90A 23.30 -18.70 2 42.00 2 2040 21.50 43.00B 15.60A 22.10B 21.40 -17.80 3 39.20 3 2045 ---- 40.40B 14.30A 40.40B 19.60 -17.00 36.60 3 2050 34.80 37.90B 13.00A 16.90A 18.00 -16.10 5 34.10 1 7 2055 16.60 35.40B 11.90A 17.10B 16.40 -15.30 3 31.70 1 2060 ---- 33.10B 10.90A 33.10B 15.00 -14.50 29.50 7 2065 13.00 30.90B 9.90A 12.80A 13.70 -13.70 8 27.40 27 28 2070 12.20 28.80B 9.10A 11.80A 12.50 -13.00 14 25.50 5 2075 ---- 26.90B 8.30A 26.90B 11.50 -12.20 11 23.70 21 2080 ---- 25.00B 7.50A 25.00B 10.40 -11.60 1 22.00 7 2085 ---- 23.30B 6.90A 23.30B 9.50 -10.90 20.40 16 2090 ---- 21.70B 6.30A 21.70B 8.70 -10.20 18.90 5 45 2095 ---- 20.20B 5.70A 20.20B 7.90 -9.60 17.50 2100 ---- 18.80B 5.20A 18.80B 7.20 -9.00 16.20 10 2105 ---- 17.40B 4.80A 17.40B 6.60 -8.40 15.00 2110 ---- 16.20B 4.40A 16.20B 6.00 -7.90 13.90 2115 ---- 15.00B 4.10A 15.00B 5.40 -7.40 1 12.80 2 2120 ---- 13.90B 3.70A 13.90B 4.90 -6.90 11.80 2125 3.60 12.90B 3.40A 3.40A 4.50 -6.40 1 10.90 2130 ---- 12.00B 3.10A 12.00B 4.10 -6.00 10.10 2135 3.30 11.10B 2.80A 2.80A 3.70 -5.60 1 9.30 1 3 2140 ---- 10.30B 2.60A 10.30B 3.40 -5.20 8.60 2145 ---- 9.50B 2.40A 9.50B 3.00 -5.00 8.00 8 12 2150 ---- 8.80B 2.10A 8.80B 2.80 -4.60 7.40 1 2 2155 2.40 8.10B 2.00A 2.50B 2.50 -4.30 5 6.80 2160 ---- 7.50B 1.80A 7.50B 2.30 -4.00 6.30 2165 ---- 7.00B 1.70A 7.00B 2.10 -3.80 5.90 2170 ---- 6.50B 1.60A 6.50B 1.90 -3.50 5.40 3 10 2175 ---- 6.00B 1.40A 6.00B 1.80 -3.20 5.00 1 1 2180 ---- 5.50B 1.30A 5.50B 1.60 -3.10 4.70 2185 ---- 5.10B 1.20A 5.10B 1.50 -2.90 4.40 5 5 2190 ---- 4.80B 1.20A 4.80B 1.40 -2.70 4.10 2195 ---- 4.20B 1.10A 4.20B 1.30 -2.50 3.80 2200 ---- 4.10B 1.00A 4.10B 1.20 -2.30 3.50 2205 ---- 3.60B .90A 3.60B 1.10 -2.20 3.30 2210 ---- 3.60B .90A 3.60B 1.10 -2.00 3.10 2215 ---- 3.10B .80A 3.10B 1.00 -1.90 2.90 2220 ---- 2.90B .80A 2.90B .90 -1.80 2.70 2225 ---- 2.90B .70A 2.90B .90 -1.60 2.50 5 5 2230 ---- 2.50B .70A 2.50B .80 -1.50 2.30 2235 ---- 2.40B .70A 2.40B .80 -1.40 2.20 2240 ---- ---- ---- .70A .70 ---- ---- 2245 ---- ---- ---- .60A .70 ---- ---- 2250 ---- ---- ---- .60A .60 ---- ---- 2255 ---- ---- ---- .60A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 58 208 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 UNCH .30 1 1835 ---- ---- ---- ---- .30 UNCH .30 1 1840 ---- .40B ---- .40B .30 UNCH .30 1845 ---- ---- ---- ---- .40 UNCH .40 1850 ---- ---- ---- ---- .40 UNCH .40 1855 ---- .50B ---- .50B .40 UNCH .40 1860 ---- .60B ---- .60B .50 +.10 .40 1865 ---- .60B ---- .60B .50 UNCH .50 1 1870 ---- .70B ---- .70B .60 +.10 .50 2 1875 ---- .80B ---- .80B .60 UNCH .60 8 8 1880 ---- .90B ---- .90B .70 +.10 .60 1885 ---- 1.10B ---- 1.10B .80 +.10 .70 1890 ---- 1.20B ---- 1.20B .90 +.20 .70 5 5 1895 ---- 1.40B ---- 1.40B 1.00 +.20 .80 1900 ---- 1.60B ---- 1.60B 1.10 +.20 .90 8 22 1905 ---- 1.90B ---- 1.90B 1.30 +.30 1 1.00 5 6 1910 ---- 2.20B ---- 2.20B 1.40 +.30 1.10 1915 ---- 2.50B ---- 2.50B 1.60 +.40 1 1.20 1 1920 ---- 2.90B ---- 2.90B 1.90 +.50 1.40 1925 ---- 3.40B ---- 3.40B 2.20 +.70 1.50 10 10 1930 ---- 3.90B ---- 3.90B 2.50 +.80 1.70 1 1935 ---- 4.60B ---- 4.60B 2.90 +1.00 1.90 1940 ---- 5.30B 2.10A 2.10A 3.30 +1.10 2.20 1945 ---- 6.00B 2.40A 2.40A 3.80 +1.30 2.50 10 1950 3.00 6.90B 2.70A 6.90B 4.40 +1.60 2 2.80 10 22 1955 ---- 7.90B 3.10A 3.10A 5.00 +1.80 3.20 1960 ---- 9.00B 3.50A 3.50A 5.70 +2.10 3.60 1965 ---- 10.30B 4.00A 10.30B 6.60 +2.50 4.10 3 1970 ---- 11.70B 4.50A 11.70B 7.50 +2.90 1 4.60 1 1975 ---- 13.20B 5.10A 13.20B 8.60 +3.40 5.20 1980 ---- 15.00B 5.80A 15.00B 9.80 +3.90 5.90 1985 ---- 16.80B 6.60A 16.80B 11.10 +4.40 6.70 6 1990 ---- 18.80B 7.40A 18.80B 12.60 +5.00 2 7.60 6 1995 ---- 21.00B 8.40A 21.00B 14.30 +5.70 2 8.60 1 1 2000 22.00 23.30B 9.50A 15.40A 16.10 +6.40 3 9.70 3 2005 18.10 25.90B 10.70A 19.00B 18.10 +7.10 1 11.00 2010 ---- 28.60B 12.00A 28.60B 20.30 +7.90 12.40 2015 ---- 31.40B 13.50A 31.40B 22.60 +8.70 13.90 2020 15.90 34.40B 14.80A 30.90B 25.10 +9.50 18 15.60 11 16 2025 ---- 37.50B 16.80A 37.50B 27.80 +10.40 17.40 1 2030 30.80 40.80B 18.70A 29.50A 30.50 +11.20 1 19.30 7 2035 ---- 44.20B 20.70A 44.20B 33.50 +12.10 21.40 2040 23.90 47.80B 22.80A 35.50A 36.60 +13.00 5 23.60 1 2045 ---- 51.40B 25.10A 51.40B 39.80 +13.90 25.90 2050 46.90 55.20B 27.50A 42.00A 43.10 +14.70 1 28.40 12 6 2055 51.30 59.10B 30.00A 45.40A 46.60 +15.60 4 31.00 4 2060 55.00 63.10B 32.70A 49.00A 50.20 +16.40 3 33.80 2065 55.60 67.10B 35.40A 56.70B 53.90 +17.20 1 36.70 2070 ---- 71.20B 38.40A 71.20B 57.70 +17.90 39.80 2075 ---- 75.50B 41.40A 75.50B 61.60 +18.70 42.90 1 2080 ---- 79.70B 44.50A 79.70B 65.50 +19.30 46.20 2085 ---- 84.10B 47.80A 84.10B 69.60 +20.00 49.60 2090 ---- 88.50B 51.20A 88.50B 73.80 +20.70 53.10 2095 ---- 92.90B 54.70A 92.90B 78.00 +21.30 56.70 2100 ---- 97.40B 58.20A 97.40B 82.30 +21.90 60.40 2105 ---- 102.00B 61.90A 102.00B 86.60 +22.40 64.20 2110 ---- 106.50B 65.60A 106.50B 91.00 +22.90 68.10 2115 ---- 111.10B 69.40A 111.10B 95.50 +23.50 72.00 2120 ---- 115.80B 73.30A 115.80B 99.90 +23.90 76.00 2125 ---- 120.50B 77.30A 120.50B 104.50 +24.40 80.10 2130 ---- 125.20B 81.30A 125.20B 109.10 +24.80 84.30 2135 ---- 130.00B 85.40A 130.00B 113.70 +25.20 88.50 2140 ---- 134.70B 89.60A 89.60A 118.30 +25.50 92.80 2145 ---- 139.50B 93.80A 93.80A 123.00 +25.90 97.10 2150 ---- 144.30B 98.10A 98.10A 127.80 +26.30 101.50 2155 ---- 149.20B 102.40A 102.40A 132.50 +26.60 105.90 2160 ---- 154.00B 106.80A 106.80A 137.30 +26.90 110.40 2165 ---- 158.90B 111.20A 111.20A 142.10 +27.20 114.90 2170 ---- 163.80B 115.70A 115.70A 146.90 +27.40 119.50 2175 ---- 168.60B 120.20A 120.20A 151.70 +27.60 124.10 2180 ---- 173.60B 124.70A 124.70A 156.60 +27.80 128.80 2185 ---- 178.50B 129.30A 129.30A 161.50 +28.10 133.40 2190 ---- 183.40B 133.90A 133.90A 166.40 +28.30 138.10 2195 ---- 188.30B 138.60A 138.60A 171.20 +28.40 142.80 2200 ---- 193.20B 143.20A 143.20A 176.20 +28.60 147.60 2205 ---- 198.20B 147.90A 147.90A 181.10 +28.80 152.30 2210 ---- 203.10B 152.60A 152.60A 186.00 +28.90 157.10 2215 ---- 208.10B 157.40A 157.40A 190.90 +29.00 161.90 2220 ---- 213.00B 162.20A 162.20A 195.90 +29.20 166.70 2225 ---- 218.00B 166.90A 166.90A 200.80 +29.30 171.50 2230 ---- 223.00B 171.70A 171.70A 205.70 +29.40 176.30 2235 ---- 227.90B 176.50A 176.50A 210.70 +29.50 181.20 2240 ---- ---- ---- 187.80A 215.60 ---- ---- 2245 ---- ---- ---- 192.70A 220.60 ---- ---- 2250 ---- ---- ---- 197.50A 225.50 ---- ---- 2255 ---- ---- ---- 202.50A 230.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 74 143 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- 269.80B 218.50A 269.40B 234.80 -30.90 265.70 1795 ---- 264.80B 213.50A 264.50B 229.80 -30.90 260.70 1800 ---- 261.00B 207.60A 261.00B 224.90 -30.80 255.70 1805 ---- 254.90B 203.60A 254.50B 219.90 -30.80 250.70 1810 ---- 249.90B 198.30A 249.50B 214.90 -30.90 245.80 1815 ---- 244.90B 193.50A 244.50B 209.90 -30.90 240.80 1820 ---- 239.90B 188.40A 239.50B 204.90 -30.90 235.80 1825 ---- 236.10B 182.70A 236.10B 200.00 -30.80 230.80 1830 ---- 229.90B 178.70A 229.50B 195.00 -30.80 225.80 1835 ---- 225.00B 173.50A 224.60B 190.00 -30.90 220.90 1840 ---- 220.00B 168.60A 219.60B 185.00 -30.90 215.90 1845 ---- 215.00B 163.90A 214.60B 180.10 -30.80 210.90 1850 ---- 211.20B 158.00A 211.20B 175.10 -30.80 205.90 1855 ---- 205.20B 153.80A 205.20B 170.20 -30.80 201.00 1860 ---- 200.20B 148.90A 200.20B 165.20 -30.80 196.00 1865 ---- 195.30B 144.00A 195.30B 160.30 -30.80 191.10 1870 ---- 190.30B 139.10A 190.30B 155.30 -30.80 186.10 1875 ---- 186.40B 133.60A 186.40B 150.40 -30.80 181.20 1880 ---- 180.50B 129.70A 180.30B 145.50 -30.70 176.20 1885 ---- 175.50B 124.60A 175.50B 140.60 -30.70 171.30 1890 ---- 170.60B 119.80A 170.60B 135.80 -30.60 166.40 1895 ---- 165.70B 115.10A 165.70B 130.90 -30.60 161.50 1900 ---- 161.80B 109.70A 161.80B 126.10 -30.50 156.60 1905 ---- 155.90B 105.70A 155.90B 121.30 -30.40 151.70 1910 ---- 151.10B 101.20A 151.10B 116.50 -30.40 146.90 1915 ---- 146.20B 95.90A 146.20B 111.80 -30.20 142.00 1920 ---- 141.40B 91.40A 141.40B 107.10 -30.10 137.20 1925 ---- 137.50B 86.90A 137.50B 102.50 -29.90 132.40 1930 ---- 131.80B 82.60A 131.80B 97.90 -29.70 127.60 1935 ---- 127.10B 78.30A 127.10B 93.40 -29.50 122.90 1940 ---- 122.40B 74.10A 122.40B 88.90 -29.30 118.20 1945 ---- 117.80B 70.00A 117.60B 84.50 -29.00 113.50 1950 ---- 113.90B 66.00A 113.90B 80.10 -28.80 108.90 1955 ---- 108.60B 62.10A 108.60B 75.90 -28.50 104.40 1960 ---- 104.90B 58.40A 104.90B 71.70 -28.20 99.90 1965 ---- 100.40B 54.70A 100.40B 67.70 -27.80 95.50 1970 ---- 96.00B 51.20A 96.00B 63.80 -27.30 91.10 1975 ---- 91.70B 47.80A 91.70B 60.00 -26.90 86.90 1980 ---- 87.50B 44.60A 87.40B 56.30 -26.40 82.70 1985 ---- 83.40B 41.60A 83.30B 52.80 -25.80 78.60 1990 ---- 79.30B 38.60A 79.30B 49.40 -25.20 74.60 1995 ---- 75.40B 35.90A 75.40B 46.20 -24.50 70.70 2 2000 ---- 71.50B 33.20A 71.50B 43.10 -23.80 66.90 2005 ---- 67.80B 30.80A 67.80B 40.10 -23.20 63.30 2010 ---- 64.20B 28.50A 64.20B 37.30 -22.40 59.70 2015 ---- 60.70B 26.30A 60.70B 34.70 -21.60 56.30 2020 ---- 57.30B 24.30A 57.30B 32.20 -20.80 53.00 1 2025 ---- 54.10B 22.50A 54.10B 29.90 -19.90 49.80 1 2030 ---- 51.00B 20.70A 51.00B 27.60 -19.20 46.80 2035 ---- 48.00B 19.10A 48.00B 25.60 -18.40 44.00 2040 ---- 45.20B 17.60A 45.20B 23.60 -17.60 41.20 9 9 2045 16.50 42.50B 16.20A 22.50B 21.80 -16.80 2 38.60 2050 19.50 40.00B 14.90A 20.80B 20.20 -15.90 3 36.10 1 2055 ---- 37.50B 13.70A 37.50B 18.60 -15.20 33.80 3 2060 ---- 35.20B 12.60A 35.20B 17.10 -14.50 31.60 2065 ---- 33.00B 11.60A 33.00B 15.80 -13.70 29.50 7 7 2070 29.00 30.90B 10.70A 10.70A 14.50 -13.00 4 27.50 3 1 2075 ---- 28.90B 9.80A 28.90B 13.40 -12.20 25.60 2080 ---- 27.10B 9.00A 27.10B 12.30 -11.60 23.90 2085 ---- 25.30B 8.30A 25.30B 11.30 -10.90 22.20 2090 ---- 23.70B 7.60A 23.70B 10.30 -10.40 20.70 2095 ---- 22.10B 7.00A 22.10B 9.50 -9.70 19.20 2100 ---- 20.70B 6.40A 20.70B 8.70 -9.20 17.90 1 1 2105 ---- 19.30B 5.90A 19.30B 8.00 -8.60 16.60 2 2110 ---- 18.00B 5.40A 18.00B 7.30 -8.10 15.40 2115 ---- 16.80B 5.00A 16.80B 6.70 -7.60 14.30 1 2120 ---- 15.60B 4.60A 15.60B 6.10 -7.20 13.30 2125 ---- 14.60B 4.20A 14.60B 5.60 -6.80 12.40 1 2130 ---- 13.60B 3.90A 13.60B 5.10 -6.40 11.50 2135 ---- 12.60B 3.60A 12.60B 4.70 -6.00 10.70 2140 ---- 11.70B 3.30A 11.70B 4.30 -5.60 9.90 2145 ---- 10.90B 3.00A 10.90B 4.00 -5.20 9.20 2150 ---- 10.20B 2.70A 10.20B 3.60 -5.00 8.60 10 2 2155 ---- 9.50B 2.60A 9.50B 3.30 -4.70 8.00 2160 ---- 8.80B 2.40A 8.80B 3.10 -4.30 7.40 2165 ---- 8.20B 2.20A 8.20B 2.80 -4.10 6.90 2170 ---- 7.60B 2.00A 7.60B 2.60 -3.80 6.40 2175 ---- 7.10B 1.90A 7.10B 2.40 -3.60 6.00 2180 ---- 6.60B 1.80A 6.60B 2.20 -3.40 5.60 2185 ---- 6.20B 1.60A 6.20B 2.00 -3.20 5.20 4 2 2190 ---- 5.80B 1.50A 5.80B 1.90 -3.00 4.90 2195 ---- 5.40B 1.40A 5.40B 1.80 -2.70 4.50 2200 ---- 5.00B 1.30A 5.00B 1.60 -2.60 4.20 2205 ---- 4.50B 1.30A 4.50B 1.50 -2.40 3.90 2210 ---- 4.20B 1.20A 4.20B 1.40 -2.30 3.70 2215 ---- 3.90B 1.10A 3.90B 1.30 -2.10 3.40 2220 ---- 3.60B 1.10A 3.60B 1.20 -2.00 3.20 2225 ---- 3.60B 1.00A 3.60B 1.10 -1.90 3.00 6 2230 ---- 3.20B 1.00A 3.20B 1.10 -1.70 2.80 2235 ---- 3.00B .90A 3.00B 1.00 -1.60 2.60 2240 ---- ---- ---- .90A .90 ---- ---- 2245 ---- ---- ---- .80A .90 ---- ---- 2250 ---- ---- ---- .80A .80 ---- ---- 2255 ---- ---- ---- .80A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 40 34 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .40 UNCH .40 1 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- .50B ---- .50B .40 UNCH .40 1840 ---- ---- ---- ---- .50 UNCH .50 1845 ---- .60B ---- .60B .50 UNCH .50 1850 ---- .60B ---- .60B .60 +.10 .50 1855 ---- .70B ---- .70B .60 UNCH .60 1860 ---- .80B ---- .80B .60 UNCH .60 1865 ---- .90B ---- .90B .70 +.10 .60 4 1870 ---- 1.00B ---- 1.00B .80 +.10 .70 1875 ---- 1.20B ---- 1.20B .90 +.10 .80 1880 ---- 1.30B ---- 1.30B .90 +.10 .80 1885 ---- 1.50B ---- 1.50B 1.10 +.20 .90 4 1890 ---- 1.70B ---- 1.70B 1.20 +.20 1.00 1895 ---- 2.00B ---- 2.00B 1.30 +.20 1.10 1900 ---- 2.20B ---- 2.20B 1.50 +.30 1.20 1905 ---- 2.50B ---- 2.50B 1.70 +.40 1.30 1910 ---- 2.90B ---- 2.90B 1.90 +.50 1.40 1915 ---- 3.30B ---- 3.30B 2.20 +.60 1.60 1920 2.00 3.80B 1.70A 2.50A 2.50 +.70 2 1.80 1 1 1925 ---- 4.30B 1.90A 1.90A 2.90 +.90 2.00 1930 ---- 5.00B ---- 5.00B 3.30 +1.10 1 2.20 1 1935 ---- 5.70B ---- 5.70B 3.70 +1.30 2.40 1940 ---- 6.50B ---- 6.50B 4.20 +1.50 2.70 1 1945 ---- 7.40B ---- 7.30B 4.80 +1.70 3.10 1950 6.90 8.40B 3.40A 8.40B 5.50 +2.00 1 3.50 1 1955 ---- 9.50B ---- 9.40B 6.20 +2.30 3.90 1960 ---- 10.70B ---- 10.70B 7.10 +2.70 1 4.40 1965 ---- 12.00B 4.90A 12.00B 8.00 +3.00 1 5.00 50 1970 11.00 13.50B 5.50A 8.70A 9.10 +3.50 1 5.60 1975 ---- 15.20B 6.20A 15.20B 10.30 +3.90 6.40 3 1980 14.00 16.90B 7.00A 11.10A 11.60 +4.40 1 7.20 1985 ---- 18.90B 7.80A 18.90B 13.10 +5.00 8.10 1 1990 ---- 20.90B 8.80A 20.90B 14.70 +5.60 9.10 1995 17.60 23.20B 9.90A 16.30 16.40 +6.20 12 10.20 3 5 2000 16.90 25.60B 11.00A 18.30B 18.30 +6.90 18 11.40 17 17 2005 ---- 28.00B 12.30A 28.00B 20.40 +7.70 12.70 2010 ---- 30.80B 13.70A 30.80B 22.60 +8.50 14.10 2015 ---- 33.50B 15.30A 33.50B 24.90 +9.20 15.70 2020 ---- 36.50B 16.90A 36.50B 27.40 +10.00 17.40 2025 ---- 39.60B 18.70A 39.60B 30.10 +10.90 19.20 2030 ---- 42.90B 20.70A 42.90B 32.80 +11.60 21.20 2035 ---- 46.20B 22.70A 46.20B 35.80 +12.50 23.30 2040 ---- 49.70B 25.00A 49.70B 38.80 +13.20 25.60 1 2045 29.10 53.30B 27.30A 40.90A 42.00 +14.10 10 27.90 5 6 2050 ---- 57.10B 29.70A 57.10B 45.30 +14.80 30.50 2055 ---- 60.80B 32.20A 60.80B 48.70 +15.60 33.10 2060 37.00 64.70B 34.90A 64.70B 52.30 +16.40 8 35.90 36 7 2065 ---- 68.70B 37.70A 68.70B 55.90 +17.10 38.80 2070 ---- 72.80B 40.60A 72.80B 59.60 +17.80 1 41.80 1 1 2075 ---- 76.90B 43.60A 76.90B 63.40 +18.50 44.90 12 12 2080 ---- 81.10B 46.70A 81.10B 67.40 +19.30 48.10 2085 ---- 85.40B 50.00A 85.40B 71.30 +19.90 51.40 2090 ---- 89.70B 53.30A 89.70B 75.40 +20.50 54.90 2095 ---- 94.10B 56.70A 94.10B 79.50 +21.10 58.40 2100 ---- 98.50B 60.20A 98.50B 83.70 +21.60 62.10 2105 ---- 103.00B 63.80A 103.00B 88.00 +22.20 65.80 2110 ---- 107.50B 67.50A 107.50B 92.30 +22.70 69.60 2115 ---- 112.10B 71.30A 112.10B 96.70 +23.20 73.50 2120 ---- 116.70B 75.10A 116.70B 101.10 +23.60 77.50 2125 ---- 121.30B 79.00A 121.30B 105.60 +24.10 81.50 2130 ---- 124.30B 83.00A 124.30B 110.10 +24.50 85.60 2135 ---- 129.20B 87.00A 129.20B 114.70 +24.90 89.80 2140 ---- 133.90B 91.10A 133.90B 119.30 +25.30 94.00 2145 ---- 138.30B 95.30A 138.30B 123.90 +25.60 98.30 2150 ---- 144.90B 99.50A 99.50A 128.60 +25.90 102.70 2155 ---- 147.50B 103.80A 103.80A 133.30 +26.30 107.00 2160 ---- 152.70B 108.10A 108.10A 138.00 +26.50 111.50 2165 ---- 157.40B 112.50A 112.50A 142.70 +26.70 116.00 2170 ---- 162.20B 116.90A 116.90A 147.50 +27.00 120.50 2175 ---- 169.00B 121.30A 121.30A 152.30 +27.30 125.00 2180 ---- 172.00B 125.80A 125.80A 157.10 +27.50 129.60 2185 ---- 176.80B 130.40A 130.40A 162.00 +27.80 134.20 2190 ---- 181.80B 134.90A 134.90A 166.80 +27.90 138.90 2195 ---- 186.70B 139.50A 139.50A 171.70 +28.20 143.50 2200 ---- 193.50B 144.10A 144.10A 176.50 +28.30 148.20 2205 ---- 196.50B 148.80A 148.80A 181.40 +28.50 152.90 2210 ---- 201.70B 154.30A 154.30A 186.30 +28.60 157.70 2215 ---- 206.20B 159.20A 159.20A 191.20 +28.80 162.40 2220 ---- 211.30B 163.90A 163.90A 196.10 +28.90 167.20 2225 ---- 218.20B 167.60A 167.60A 201.00 +29.00 172.00 2230 ---- 222.50B 173.40A 173.40A 205.90 +29.10 176.80 2235 ---- 227.10B 178.20A 178.20A 210.90 +29.30 181.60 2240 ---- ---- ---- 191.90A 215.80 ---- ---- 2245 ---- ---- ---- 196.70A 220.70 ---- ---- 2250 ---- ---- ---- 195.60A 225.70 ---- ---- 2255 ---- ---- ---- 206.40A 230.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 75 116 G5W MAY23 Gold Weekly Wednesday Option - Week 5 CALL 1855 ---- ---- 191.40A 191.40A 189.50 -30.70 220.20 1860 ---- ---- 186.50A 186.50A 184.60 -30.70 215.30 1865 ---- ---- 181.60A 181.60A 179.70 -30.70 210.40 1870 ---- ---- 176.60A 176.60A 174.80 -30.60 205.40 1875 ---- 205.60B 153.00A 205.60B 169.90 -30.60 200.50 1880 ---- ---- 166.80A 166.80A 165.00 -30.60 195.60 1885 ---- ---- 161.90A 161.90A 160.10 -30.60 190.70 1890 ---- ---- 157.10A 157.10A 155.30 -30.50 185.80 1895 ---- ---- 152.20A 152.20A 150.50 -30.40 180.90 1900 ---- 181.10B 129.10A 181.10B 145.70 -30.30 176.00 1905 ---- ---- 142.50A 142.50A 140.90 -30.20 171.10 1910 ---- ---- 137.70A 137.70A 136.10 -30.20 166.30 1915 ---- ---- 133.00A 133.00A 131.40 -30.00 161.40 1920 ---- ---- 110.60A 110.60A 126.70 -29.90 156.60 1925 ---- 156.80B 106.10A 156.80B 122.00 -29.80 151.80 1930 ---- ---- 101.60A 101.60A 117.40 -29.60 147.00 1935 ---- ---- 97.20A 97.20A 112.80 -29.50 142.30 1940 ---- ---- 92.90A 92.90A 108.30 -29.30 137.60 1945 ---- ---- 88.70A 88.70A 103.80 -29.10 132.90 1950 ---- 133.20B 84.50A 133.20B 99.40 -28.90 128.30 1955 ---- ---- 80.40A 80.40A 95.00 -28.70 123.70 1960 ---- 121.90B 76.40A 121.90B 90.70 -28.40 119.10 1965 ---- 119.50B 72.60A 119.50B 86.50 -28.20 114.70 1970 ---- 115.10B 68.80A 115.00B 82.40 -27.80 110.20 1975 ---- 110.70B 65.10A 110.70B 78.40 -27.50 105.90 1980 ---- 106.40B 61.50A 106.40B 74.40 -27.20 101.60 1985 ---- 102.10B 58.10A 102.00B 70.60 -26.70 97.30 1990 ---- 97.90B 54.80A 97.90B 66.90 -26.30 93.20 1995 ---- 93.80B 51.60A 93.80B 63.30 -25.80 89.10 2000 ---- 89.80B 48.50A 89.80B 59.80 -25.30 85.10 2005 ---- 85.80B 45.60A 85.80B 56.50 -24.70 81.20 2010 ---- 82.00B 42.80A 82.00B 53.30 -24.10 77.40 2015 ---- 78.20B 40.10A 78.20B 50.20 -23.50 73.70 2020 ---- 74.60B 37.60A 74.60B 47.20 -22.90 70.10 2025 ---- 71.00B 35.20A 71.00B 44.40 -22.20 66.60 2030 ---- 67.60B 32.90A 67.60B 41.70 -21.50 63.20 2035 ---- 64.30B 30.70A 64.30B 39.10 -20.90 60.00 2040 ---- 61.10B 28.70A 61.10B 36.70 -20.10 56.80 2045 ---- 58.00B 26.80A 58.00B 34.30 -19.50 53.80 2050 ---- 55.00B 24.90A 55.00B 32.10 -18.80 50.90 2055 ---- 52.20B 23.20A 52.20B 30.10 -18.00 48.10 2060 ---- 49.40B 21.70A 49.40B 28.10 -17.40 45.50 2065 ---- 46.80B 20.20A 46.70B 26.30 -16.60 42.90 2070 ---- 44.40B 18.80A 44.20B 24.50 -16.00 40.50 2075 ---- 42.00B 17.50A 41.70B 22.90 -15.30 38.20 2080 ---- 39.70B 16.30A 39.50B 21.40 -14.60 36.00 2085 ---- 37.50B 15.20A 37.40B 19.90 -14.00 33.90 2090 ---- 35.50B 14.20A 35.30B 18.60 -13.30 31.90 2095 ---- 33.50B 13.20A 33.40B 17.30 -12.70 30.00 2100 ---- 31.60B 12.30A 31.50B 16.20 -12.00 28.20 2105 ---- 29.80B 11.50A 29.80B 15.10 -11.40 26.50 2110 ---- 28.20B 10.70A 28.20B 14.00 -10.90 24.90 2115 ---- 26.50B 10.00A 26.40B 13.10 -10.30 23.40 2120 ---- 25.00B 9.30A 25.00B 12.20 -9.70 21.90 2125 ---- 23.60B 8.60A 23.50B 11.30 -9.30 20.60 5 5 2130 ---- 22.20B 8.10A 22.10B 10.50 -8.80 19.30 3 3 2135 ---- 20.90B 7.50A 20.70B 9.80 -8.30 18.10 2140 ---- 19.70B 7.00A 19.60B 9.10 -7.90 17.00 5 5 2145 ---- 18.50B 6.50A 18.20B 8.50 -7.40 15.90 2150 ---- 17.40B 6.10A 17.20B 7.90 -7.00 14.90 2155 ---- 16.40B 5.70A 16.30B 7.30 -6.70 14.00 5 5 2160 ---- 15.40B 5.30A 15.40B 6.80 -6.30 13.10 2165 ---- 14.50B 4.90A 14.30B 6.30 -6.00 12.30 15 15 2170 ---- 13.60B 4.60A 13.20B 5.90 -5.60 11.50 2175 ---- 12.80B 4.30A 12.50B 5.50 -5.30 10.80 5 5 2180 ---- 12.10B 4.00A 12.10B 5.10 -5.00 10.10 2185 ---- 11.30B 3.80A 11.30B 4.70 -4.80 9.50 2190 ---- 10.70B 3.50A 10.50B 4.40 -4.60 9.00 2195 ---- 10.00B 3.30A 9.90B 4.10 -4.30 8.40 2200 ---- 9.40B 3.10A 8.90B 3.80 -4.10 7.90 2205 ---- 8.60B 2.90A 8.60B 3.60 -3.90 7.50 2210 ---- 8.00B 2.80A 8.00B 3.30 -3.80 7.10 2215 ---- 7.50B 2.60A 7.50B 3.10 -3.60 6.70 2220 ---- 7.10B 2.40A 7.10B 2.90 -3.40 6.30 2225 ---- 7.00B 2.30A 7.00B 2.70 -3.30 6.00 2230 ---- 6.30B 2.10A 6.30B 2.60 -3.10 5.70 2235 ---- 5.90B 2.00A 5.90B 2.40 -3.00 5.40 2240 ---- 5.60B 1.90A 5.60B 2.30 -2.80 5.10 2245 ---- 5.20B 1.80A 5.20B 2.10 -2.70 4.80 2250 ---- 5.30B 1.70A 5.20B 2.00 -2.60 4.60 2255 ---- 4.70B 1.60A 4.70B 1.90 -2.40 4.30 2260 ---- ---- ---- 1.60A 1.70 ---- ---- 2265 ---- ---- ---- 1.50A 1.60 ---- ---- 2270 ---- ---- ---- 1.40A 1.50 ---- ---- 2275 ---- ---- ---- 1.30A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 38 G5W MAY23 Gold Weekly Wednesday Option - Week 5 PUT 1855 ---- .90B ---- .90B .70 +.10 .60 1860 ---- 1.00B ---- 1.00B .70 UNCH .70 1865 ---- 1.10B ---- 1.10B .80 +.10 .70 1870 .80 1.20B .80 1.20B .90 +.10 1 .80 1875 ---- 1.40B ---- 1.40B 1.00 +.10 .90 1880 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 1885 ---- 1.70B ---- 1.70B 1.30 +.20 1.10 1890 ---- 1.90B ---- 1.90B 1.40 +.20 1.20 1895 ---- 2.10B ---- 2.10B 1.60 +.30 1.30 1900 ---- 2.40B ---- 2.40B 1.80 +.40 1.40 5 5 1905 ---- 2.70B ---- 2.70B 2.00 +.50 1.50 1910 ---- 3.10B ---- 3.10B 2.20 +.60 1.60 1915 ---- 3.40B ---- 3.40B 2.50 +.70 1.80 1920 ---- 3.90B ---- 3.90B 2.80 +.80 2.00 1925 ---- 4.40B ---- 4.40B 3.10 +.90 2.20 5 5 1930 ---- 4.90B ---- 4.90B 3.50 +1.10 2.40 1935 ---- 5.50B ---- 5.50B 3.90 +1.30 2.60 1940 ---- 6.20B ---- 6.20B 4.30 +1.40 2.90 1945 ---- 7.00B ---- 7.00B 4.90 +1.70 3.20 1950 ---- 7.80B ---- 7.80B 5.40 +1.80 3.60 1955 ---- 8.70B ---- 8.70B 6.10 +2.10 4.00 1960 ---- 9.70B ---- 9.70B 6.80 +2.30 4.50 1965 ---- 10.80B ---- 10.80B 7.60 +2.60 5.00 1970 ---- 12.00B ---- 12.00B 8.40 +2.90 5.50 1975 ---- 13.30B ---- 13.30B 9.40 +3.30 6.10 1980 ---- 14.70B ---- 14.70B 10.40 +3.60 6.80 1985 ---- 16.30B 7.50A 16.30B 11.60 +4.00 7.60 1990 ---- 17.90B 8.30A 17.90B 12.80 +4.40 8.40 1995 ---- 19.70B 9.20A 19.70B 14.20 +4.90 9.30 2000 ---- 21.60B 10.20A 21.60B 15.70 +5.40 10.30 2005 ---- 23.60B 11.20A 23.60B 17.40 +6.00 11.40 2010 ---- 25.80B 12.40A 25.80B 19.20 +6.60 12.60 2015 ---- 28.20B 13.60A 28.20B 21.10 +7.30 13.80 2020 ---- 30.60B 15.00A 30.60B 23.10 +7.90 15.20 2025 ---- 33.20B 16.50A 33.20B 25.30 +8.60 16.70 2030 ---- 35.90B 18.10A 35.90B 27.50 +9.10 18.40 2035 ---- 38.60B 19.80A 38.60B 29.90 +9.80 20.10 2040 ---- 41.60B 21.60A 41.60B 32.50 +10.60 21.90 2045 ---- 44.60B 23.50A 44.60B 35.10 +11.20 23.90 2050 ---- 47.90B 25.60A 47.90B 37.90 +11.90 26.00 2055 ---- 51.20B 27.70A 51.20B 40.80 +12.60 28.20 2060 50.00 54.60B 30.00A 54.60B 43.90 +13.40 2 30.50 2065 ---- 58.10B 32.40A 58.10B 47.00 +14.00 33.00 2070 57.50 61.70B 34.90A 49.10A 50.20 +14.70 3 35.50 2075 57.70 65.40B 37.60A 52.50A 53.60 +15.40 1 38.20 2080 65.50 69.20B 40.30A 69.20B 57.10 +16.10 1 41.00 1 1 2085 48.50 73.10B 43.10A 59.40A 60.60 +16.70 8 43.90 2090 ---- 77.00B 46.00A 77.00B 64.30 +17.40 46.90 1 1 2095 ---- 81.10B 49.00A 81.10B 68.00 +18.10 49.90 2100 ---- 85.10B 52.10A 85.10B 71.80 +18.70 53.10 2105 ---- 89.30B 55.30A 89.30B 75.70 +19.30 56.40 2110 ---- 93.50B 58.60A 93.50B 79.60 +19.80 59.80 2115 ---- 97.70B 62.00A 97.70B 83.70 +20.40 63.30 2120 ---- 102.00B 65.50A 102.00B 87.70 +20.90 66.80 2125 ---- 106.40B 69.00A 106.40B 91.90 +21.50 70.40 2130 ---- 110.80B 72.70A 110.80B 96.10 +22.00 74.10 2135 ---- 115.20B 76.30A 115.20B 100.30 +22.40 77.90 2140 ---- 119.70B 80.10A 119.70B 104.60 +22.80 81.80 2145 ---- 124.20B 83.90A 124.20B 109.00 +23.30 85.70 2150 ---- 128.80B 87.80A 128.80B 113.40 +23.70 89.70 2155 ---- 133.40B 91.70A 133.40B 117.80 +24.10 93.70 2160 ---- 138.00B 95.70A 138.00B 122.30 +24.50 97.80 2165 ---- 142.60B 99.80A 142.60B 126.80 +24.80 102.00 2170 ---- 144.60B 103.90A 144.60B 131.30 +25.10 106.20 2175 ---- 152.00B 108.00A 152.00B 135.90 +25.40 110.50 2180 ---- 148.90B 112.30A 148.90B 140.50 +25.70 114.80 2185 ---- 149.40B 116.50A 149.40B 145.20 +26.00 119.20 2190 ---- 148.20B 120.80A 148.10B 149.80 +26.20 123.60 2195 ---- 152.80B 125.10A 150.50B 154.50 +26.40 128.10 2200 ---- 175.80B 129.50A 175.80B 159.20 +26.60 132.60 2205 ---- 162.30B 133.90A 161.40B 164.00 +26.90 137.10 2210 ---- 167.00B 138.40A 167.00B 168.70 +27.00 141.70 2215 ---- 171.80B 142.90A 142.90A 173.50 +27.20 146.30 2220 ---- 176.60B 147.40A 147.40A 178.30 +27.40 150.90 2225 ---- 200.00B 151.90A 151.90A 183.10 +27.50 155.60 2230 ---- 186.30B 156.50A 156.50A 187.90 +27.70 160.20 2235 ---- 191.10B 161.10A 161.10A 192.80 +27.90 164.90 2240 ---- 196.00B 165.70A 165.70A 197.60 +28.00 169.60 2245 ---- 200.80B 170.40A 170.40A 202.50 +28.10 174.40 2250 ---- 224.50B 175.00A 175.00A 207.30 +28.20 179.10 2255 ---- 210.60B ---- 210.60B 212.20 +28.30 183.90 2260 ---- ---- ---- 217.80A 217.10 ---- ---- 2265 ---- ---- ---- 222.80A 222.00 ---- ---- 2270 ---- ---- ---- 227.70A 226.90 ---- ---- 2275 ---- ---- ---- 202.50A 231.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 12 12 OG JUN23 Gold Option CALL 1000 ---- 1060.10B 1008.10A 1059.90B 1024.80 -30.90 1055.70 1025 ---- 1035.10B 983.00A 1034.90B 999.80 -30.90 1030.70 1050 ---- 1010.10B 958.00A 1009.90B 974.80 -30.90 1005.70 1060 ---- 1000.10B 948.00A 999.90B 964.80 -30.90 995.70 1070 ---- 990.10B 938.10A 989.90B 954.80 -30.90 985.70 1075 ---- 985.10B 933.10A 984.90B 949.80 -30.90 980.70 1080 ---- 980.10B 928.10A 979.90B 944.80 -30.90 975.70 1090 ---- 970.10B 918.00A 969.90B 934.80 -30.90 965.70 1100 ---- 960.10B 908.00A 959.90B 924.80 -30.90 955.70 1110 ---- 950.10B 898.10A 949.90B 914.80 -30.90 945.70 1120 ---- 940.10B 888.10A 939.90B 904.80 -30.90 935.70 1125 ---- 935.10B 883.10A 934.90B 899.80 -30.90 930.70 1130 ---- 930.10B 878.00A 929.90B 894.80 -30.90 925.70 1140 ---- 920.10B 868.00A 919.90B 884.80 -30.90 915.70 1150 ---- 910.10B 858.00A 909.90B 874.80 -30.90 905.70 1155 ---- 905.10B 853.10A 904.90B 869.80 -30.90 900.70 1160 ---- 900.10B 848.10A 899.90B 864.80 -30.90 895.70 1165 ---- 895.10B 843.00A 894.90B 859.80 -30.90 890.70 1170 ---- 890.10B 838.00A 889.90B 854.80 -30.90 885.70 1175 ---- 885.10B 833.00A 884.90B 849.80 -30.90 880.70 1180 ---- 880.10B 828.00A 879.90B 844.80 -30.90 875.70 1185 ---- 875.10B 823.10A 874.90B 839.80 -30.90 870.70 1190 ---- 870.10B 818.10A 869.90B 834.80 -30.90 865.70 1195 ---- 865.10B 813.00A 864.90B 829.80 -30.90 860.70 1200 ---- 860.10B 807.90A 859.90B 824.80 -30.90 855.70 4 1205 ---- 855.10B 803.10A 854.90B 819.80 -30.90 850.70 1210 ---- 850.10B 798.10A 849.90B 814.80 -30.90 845.70 1215 ---- 845.10B 793.00A 844.90B 809.80 -30.90 840.70 1220 ---- 840.10B 788.00A 839.90B 804.80 -30.90 835.70 1225 ---- 835.10B 783.10A 834.90B 799.80 -30.90 830.70 1230 ---- 830.10B 778.10A 829.90B 794.80 -30.90 825.70 1235 ---- 825.10B 773.00A 824.90B 789.80 -30.90 820.70 1240 ---- 820.10B 768.00A 819.90B 784.80 -30.90 815.70 1245 ---- 815.10B 763.10A 814.90B 779.80 -30.90 810.70 1250 ---- 810.10B 758.00A 809.90B 774.80 -30.90 805.70 1255 ---- 805.10B 753.00A 804.90B 769.80 -30.90 800.70 1260 ---- 800.10B 748.00A 799.90B 764.80 -30.90 795.70 1265 ---- 795.10B 743.10A 794.90B 759.80 -30.90 790.70 1270 ---- 790.10B 738.10A 789.90B 754.80 -30.90 785.70 1275 ---- 785.10B 733.00A 784.90B 749.80 -30.90 780.70 1280 ---- 780.10B 728.00A 779.90B 744.80 -30.90 775.70 1285 ---- 775.10B 723.10A 774.90B 739.80 -30.90 770.70 1290 ---- 770.10B 718.10A 769.90B 734.80 -30.90 765.70 1295 ---- 765.10B 713.00A 764.90B 729.80 -30.90 760.70 1300 ---- 760.10B 708.00A 759.90B 724.80 -30.90 755.70 1305 ---- 755.10B 703.10A 754.90B 719.80 -30.90 750.70 1310 ---- 750.10B 698.10A 749.90B 714.80 -30.90 745.70 1315 ---- 745.10B 693.00A 744.90B 709.80 -30.90 740.70 1320 ---- 740.10B 688.00A 739.90B 704.80 -30.90 735.70 1325 ---- 735.10B 683.10A 734.80B 699.80 -30.90 730.70 1330 ---- 730.10B 678.10A 729.90B 694.80 -30.90 725.70 1335 ---- 725.10B 673.00A 724.90B 689.80 -30.90 720.70 1340 ---- 720.10B 668.00A 719.90B 684.80 -30.90 715.70 1345 ---- 715.10B 663.10A 714.90B 679.80 -30.90 710.70 1350 ---- 710.10B 658.00A 709.90B 674.80 -30.90 705.70 1355 ---- 705.10B 653.00A 704.90B 669.80 -30.90 700.70 1360 ---- 700.10B 648.00A 699.90B 664.80 -30.90 695.70 1365 ---- 695.10B 643.10A 694.90B 659.80 -30.90 690.70 1370 ---- 690.10B 638.10A 689.90B 654.80 -30.90 685.70 1375 ---- 685.10B 633.00A 684.90B 649.80 -30.90 680.70 1380 ---- 680.10B 628.00A 679.80B 644.80 -30.90 675.70 1385 ---- 675.10B 623.10A 674.90B 639.80 -30.90 670.70 1390 ---- 670.10B 618.10A 669.90B 634.80 -30.90 665.70 1395 ---- 665.10B 613.00A 664.90B 629.80 -30.90 660.70 1400 ---- 660.30B 607.90A 660.30B 624.80 -30.90 655.70 227 1405 ---- 655.10B 603.10A 654.90B 619.80 -30.90 650.70 1410 ---- 650.10B 598.00A 649.90B 614.80 -30.90 645.70 1415 ---- 645.10B 593.00A 644.90B 609.80 -30.90 640.70 1420 ---- 640.10B 588.00A 639.90B 604.80 -30.90 635.70 1425 ---- 635.10B 583.10A 634.90B 599.80 -30.90 630.70 1430 ---- 630.10B 578.10A 629.90B 594.80 -30.90 625.70 1435 ---- 625.10B 573.00A 624.90B 589.80 -30.90 620.70 1440 ---- 620.10B 568.00A 619.90B 584.80 -30.90 615.70 1445 ---- 615.10B 563.10A 614.90B 579.80 -30.90 610.70 1450 ---- 610.10B 558.00A 609.90B 574.80 -30.90 605.70 1455 ---- 605.10B 553.00A 604.90B 569.80 -30.90 600.70 1460 ---- 600.10B 548.00A 599.90B 564.80 -30.90 595.70 1465 ---- 595.10B 543.10A 594.90B 559.80 -30.90 590.70 1470 ---- 590.10B 538.10A 589.90B 554.80 -30.90 585.70 1475 ---- 585.10B 533.00A 584.90B 549.80 -30.90 580.70 1480 ---- 580.10B 528.00A 579.90B 544.80 -30.90 575.70 1485 ---- 575.10B 523.00A 574.90B 539.80 -30.90 570.70 200 1490 ---- 570.10B 518.00A 569.90B 534.80 -30.90 565.70 1495 ---- 565.10B 513.00A 564.90B 529.80 -30.90 560.70 1500 ---- 560.40B 508.00A 560.40B 524.80 -30.90 555.70 780 1505 ---- 555.10B 503.10A 554.60B 519.80 -30.90 550.70 1510 ---- 550.10B 498.10A 549.90B 514.80 -30.90 545.70 1515 ---- 545.10B 493.00A 544.90B 509.80 -30.90 540.70 1520 ---- 540.10B 488.00A 539.90B 504.80 -30.90 535.70 1525 ---- 535.10B 483.10A 534.90B 499.80 -30.90 530.70 1530 ---- 530.10B 478.10A 529.90B 494.80 -30.90 525.70 1535 ---- 525.10B 473.00A 524.90B 489.80 -30.90 520.70 1540 ---- 520.10B 468.00A 519.90B 484.80 -30.90 515.70 1545 ---- 515.10B 463.00A 514.90B 479.80 -30.90 510.70 1550 ---- 510.20B 458.00A 509.90B 474.80 -30.90 505.70 1555 ---- 505.10B 453.10A 504.90B 469.80 -30.90 500.70 1560 ---- 500.10B 448.10A 499.90B 464.80 -30.90 495.70 1565 ---- 495.10B 443.10A 494.90B 459.80 -30.90 490.70 1570 ---- 490.10B 438.00A 489.90B 454.80 -30.90 485.70 1575 ---- 485.10B 433.00A 484.90B 449.80 -30.90 480.70 1580 ---- 480.10B 428.00A 479.90B 444.80 -30.90 475.70 1585 ---- 475.10B 423.00A 474.90B 439.80 -30.90 470.70 1590 ---- 470.10B 418.10A 469.70B 434.80 -30.90 465.70 1595 ---- 465.10B 413.10A 464.70B 429.80 -30.90 460.70 1600 ---- 460.20B 407.90A 460.00B 424.80 -30.90 455.70 41 1605 ---- 455.10B 403.00A 454.90B 419.80 -30.90 450.70 1610 ---- 450.10B 398.00A 449.90B 414.80 -30.90 445.70 1615 ---- 445.10B 393.10A 444.90B 409.80 -30.90 440.70 1620 ---- 440.10B 388.00A 439.90B 404.80 -30.90 435.70 1625 ---- 435.10B 383.00A 434.90B 399.80 -30.90 430.70 1630 ---- 430.10B 378.00A 429.70B 394.80 -30.90 425.70 1635 ---- 425.10B 373.00A 424.90B 389.80 -30.90 420.70 1640 ---- 420.10B 368.00A 419.90B 384.80 -30.90 415.70 1645 ---- 415.10B 363.00A 414.70B 379.80 -30.90 410.70 1650 ---- 410.20B 358.10A 410.00B 374.80 -30.90 405.70 1655 ---- 405.10B 353.00A 404.70B 369.80 -30.90 400.70 1660 ---- 400.10B 348.00A 399.70B 364.80 -30.90 395.70 35 1665 ---- 395.10B 343.00A 394.90B 359.80 -30.90 390.70 1670 ---- 390.10B 338.00A 389.70B 354.80 -30.90 385.70 50 1675 ---- 385.10B 333.00A 384.70B 349.80 -30.90 380.70 74 1680 ---- 380.10B 328.00A 379.90B 344.80 -30.90 375.70 2 1685 ---- 375.10B 323.00A 374.70B 339.80 -30.90 370.70 1 1690 ---- 370.10B 318.10A 369.90B 334.80 -30.90 365.70 1695 ---- 365.10B 313.10A 364.90B 329.80 -30.90 360.70 2 1700 ---- 360.40B 307.80A 360.40B 324.80 -30.90 355.70 187 1705 ---- 355.10B 303.10A 354.70B 319.80 -30.90 350.70 1710 ---- 350.10B 298.10A 349.70B 314.80 -30.90 345.70 1715 ---- 345.10B 293.10A 344.90B 309.80 -30.90 340.70 5 1720 ---- 340.10B 288.10A 339.70B 304.80 -30.90 335.70 1725 ---- 335.10B 283.10A 334.70B 299.80 -30.90 330.70 43 1730 ---- 330.10B 278.10A 329.70B 294.80 -30.90 325.70 1 1735 ---- 325.10B 273.10A 324.70B 289.80 -30.90 320.70 54 1740 ---- 320.10B 268.10A 319.70B 284.80 -30.90 315.70 5 1745 ---- 315.10B 263.10A 314.90B 279.80 -30.90 310.70 22 1750 ---- 310.40B 257.90A 310.40B 274.80 -30.90 21 305.70 264 1755 ---- 305.20B 253.00A 304.90B 269.80 -30.90 300.70 1760 ---- 300.20B 248.00A 299.90B 264.80 -30.90 295.70 4 21 1765 ---- 295.20B 243.00A 295.00B 259.80 -30.90 290.70 23 1770 ---- 290.20B 238.20A 290.00B 254.80 -30.90 285.70 27 1775 ---- 285.20B 232.50A 285.00B 249.80 -30.90 280.70 226 1780 ---- 280.20B 228.10A 280.00B 244.90 -30.80 275.70 2 1785 ---- 275.20B 223.10A 275.00B 239.90 -30.80 270.70 2 1790 ---- 270.20B 218.10A 270.00B 234.90 -30.80 265.70 11 1795 ---- 265.20B 213.10A 265.00B 229.90 -30.90 260.80 1800 ---- 261.10B 207.60A 261.10B 224.90 -30.90 255.80 62 1775 1805 ---- 255.20B 203.20A 255.00B 219.90 -30.90 250.80 18 1810 ---- 250.30B 198.10A 250.00B 214.90 -30.90 1 245.80 48 1815 ---- 245.30B 193.20A 245.10B 209.90 -30.90 240.80 20 1820 ---- 240.30B 188.20A 240.10B 204.90 -30.90 1 235.80 61 1825 ---- 236.10B 182.80A 236.10B 200.00 -30.80 230.80 216 1830 ---- 230.30B 178.30A 230.10B 195.00 -30.90 225.90 142 1835 ---- 225.40B 173.30A 225.10B 190.00 -30.90 220.90 129 1840 ---- 220.40B 169.30A 220.20B 185.10 -30.80 1 215.90 1 872 1845 ---- 215.40B 163.40A 215.20B 180.10 -30.80 210.90 141 1850 ---- 211.30B 158.10A 211.30B 175.10 -30.90 206.00 4044 1855 ---- 205.60B 154.70A 205.60B 170.20 -30.80 201.00 1048 1860 ---- 200.60B 149.40A 200.60B 165.30 -30.80 1 196.10 1 1428 1865 ---- 195.70B 143.90A 195.70B 160.30 -30.80 191.10 257 1870 ---- 190.80B 140.10A 190.80B 155.40 -30.80 186.20 695 1875 156.40 186.50B 133.70A 133.70A 150.50 -30.70 1 181.20 822 1880 ---- 180.90B 130.40A 180.90B 145.70 -30.60 1 176.30 1 702 1885 ---- 176.00B 124.70A 176.00B 140.80 -30.60 171.40 1 218 1890 ---- 171.10B 119.90A 171.10B 136.00 -30.50 166.50 273 1895 ---- 166.20B 115.10A 166.20B 131.10 -30.50 161.60 173 1900 119.90 161.90B 110.00A 127.80B 126.30 -30.40 5 156.70 2 3748 1905 ---- 156.50B 105.80A 156.50B 121.60 -30.20 151.80 51 1910 109.80 151.60B 101.20A 101.20A 116.80 -30.20 1 147.00 1 235 1915 ---- 146.80B 96.20A 146.80B 112.10 -30.10 142.20 1 166 1920 ---- 142.00B 91.80A 142.00B 107.50 -29.90 102 137.40 83 791 1925 96.30 137.70B 87.40A 87.40A 102.90 -29.70 1 132.60 2 1170 1930 92.10 132.50B 83.10A 83.10A 98.30 -29.60 101 127.90 83 1046 1935 ---- 127.80B 78.80A 127.80B 93.80 -29.40 123.20 151 1940 83.90 123.10B 74.70A 81.10A 89.40 -29.10 4 118.50 4 857 1945 ---- 118.50B 70.60A 118.50B 85.10 -28.80 3 113.90 156 1950 76.20 114.40B 66.70A 66.70A 80.80 -28.50 2 109.30 4 8472 1955 69.10 109.90B 62.80A 77.90B 76.60 -28.20 6 104.80 1 374 1960 88.00 105.40B 59.10A 73.80B 72.40 -28.00 2 100.40 6 194 1965 ---- 101.00B 55.50A 101.00B 68.40 -27.60 1 96.00 197 1970 62.20 96.60B 52.00A 65.80B 64.50 -27.20 55 91.70 30 946 1975 ---- 92.40B 48.70A 92.40B 60.80 -26.70 87.50 3 1703 1980 51.80 88.20B 45.50A 57.90B 57.10 -26.20 5 83.30 10 313 1985 44.10 84.10B 42.40A 42.40A 53.60 -25.70 1 79.30 1 198 1990 45.30 80.10B 39.50A 51.40B 50.30 -25.00 7 75.30 3 360 1995 ---- 76.20B 36.80A 76.20B 47.10 -24.30 71.40 21 489 2000 69.10 72.40B 34.20A 44.50B 44.00 -23.70 68 67.70 3237 7995 2005 35.00 68.70B 31.70A 41.50B 41.10 -23.00 4 64.10 2 615 2010 56.40 65.10B 29.40A 39.30B 38.40 -22.20 70 60.60 108 551 2015 29.70 61.70B 27.30A 36.60B 35.80 -21.40 108 57.20 16 364 2020 31.30 58.40B 25.20A 33.50B 33.30 -20.60 621 53.90 78 1925 2025 45.70 55.10B 23.40A 24.70A 31.00 -19.80 143 50.80 198 2221 2030 40.50 52.10B 21.60A 28.20A 28.80 -19.00 85 47.80 26 800 2035 25.40 49.10B 20.00A 27.40B 26.70 -18.30 5 45.00 12 397 2040 38.50 46.30B 18.50A 24.90B 24.80 -17.50 118 42.30 177 754 2045 20.30 43.60B 17.10A 21.60A 23.00 -16.70 57 39.70 221 608 2050 35.40 41.00B 15.80A 21.40B 21.30 -15.90 1273 37.20 2228 9266 2055 36.40 38.60B 14.50A 14.50A 19.70 -15.10 61 34.80 167 569 2060 32.50 36.30B 13.40A 18.70B 18.20 -14.40 622 32.60 628 4051 2065 19.70 34.10B 12.40A 17.30B 16.80 -13.70 70 30.50 200 861 2070 13.40 32.10B 11.40A 16.00B 15.50 -13.00 63 28.50 159 1257 2075 28.10 30.10B 10.50 14.00A 14.30 -12.30 107 26.60 1045 2775 2080 27.30 28.20B 9.70A 12.80 13.20 -11.60 136 24.80 234 1799 2085 23.10 26.50B 8.90A 12.10B 12.20 -10.90 35 23.10 101 437 2090 23.60 24.80B 8.00 10.50A 11.20 -10.40 96 21.60 241 855 2095 8.90 23.30B 7.60A 10.30B 10.30 -9.80 12 20.10 129 550 2100 20.40 21.70B 7.00 8.90A 9.50 -9.20 3161 18.70 3879 15540 2105 18.60 20.40B 6.40A 9.10B 8.70 -8.70 24 17.40 43 575 2110 17.30 19.00B 5.90A 8.00B 8.00 -8.20 109 16.20 380 2907 2115 16.70 17.80B 5.50A 6.90A 7.40 -7.70 12 15.10 150 949 2120 16.80 16.80 5.00 6.70B 6.80 -7.20 60 14.00 178 1040 2125 4.60 15.50B 4.60 5.90A 6.20 -6.90 1122 13.10 722 2902 2130 13.50 14.50B 4.30A 5.60B 5.70 -6.50 40 12.20 64 464 2135 5.40 13.50B 3.90A 5.20B 5.30 -6.00 24 11.30 41 822 2140 7.40 12.60B 3.60A 3.60A 4.90 -5.60 40 10.50 152 949 2145 4.40 11.80B 3.30A 4.40A 4.50 -5.30 8 9.80 27 334 2150 11.00 11.00 3.00 3.90A 4.10 -5.00 177 9.10 2656 5883 2155 9.40 10.20B 2.90A 2.90A 3.80 -4.70 5 8.50 30 195 2160 9.50 9.50 2.60A 3.60B 3.50 -4.40 13 7.90 127 1044 2165 2.80 8.90B 2.50 3.00A 3.20 -4.20 6 7.40 20 292 2170 7.10 8.30B 2.20 3.00B 3.00 -3.90 15 6.90 39 422 2175 7.40 7.80B 2.10 2.80B 2.80 -3.60 1069 6.40 154 1953 2180 2.20 7.20B 1.90 2.50B 2.50 -3.50 6 6.00 69 269 2185 2.30 6.80B 1.80A 2.30 2.40 -3.20 1 5.60 11 316 2190 2.00 6.30B 1.70A 2.20B 2.20 -3.00 49 5.20 33 312 2195 4.80 5.90B 1.60A 1.90A 2.00 -2.90 9 4.90 4 114 2200 5.10 5.50B 1.40 1.70 1.90 -2.70 1766 4.60 2872 11255 2205 4.10 5.10B 1.40A 1.40A 1.80 -2.50 7 4.30 59 236 2210 4.40 4.80B 1.30A 1.30A 1.70 -2.30 24 4.00 2 70 2215 4.40 4.50B 1.30 1.50B 1.60 -2.20 556 3.80 61 2489 2220 1.30 4.30B 1.20A 1.40B 1.50 -2.10 11 3.60 105 141 2225 ---- 4.00B 1.10A 4.00B 1.40 -2.00 3.40 463 755 2230 1.70 3.70B 1.00 1.20B 1.30 -1.90 6 3.20 3 236 2235 1.10 3.50B 1.00A 1.10 1.20 -1.80 2 3.00 1 108 2240 ---- 3.30B 1.00A 3.30B 1.10 -1.70 2.80 54 579 2245 3.00 3.10B .90 1.00B 1.10 -1.60 5 2.70 1 1042 2250 .90 3.00B .80 1.00 1.00 -1.60 81 2.60 162 4635 2255 2.90 2.90 .80A .90 1.00 -1.40 7 2.40 14 106 2260 ---- 2.60B .80A 2.60B .90 -1.40 2.30 3 196 2265 ---- 2.50B .80A 2.50B .90 -1.30 2.20 4 51 2270 ---- 2.30B .70A 2.30B .80 -1.30 1 2.10 59 105 2275 ---- 2.20B .70A 2.20B .80 -1.20 39 2.00 442 493 2280 .70 2.10B .70 .70 .70 -1.20 1 1.90 6 133 2285 ---- 2.00B .60A 2.00B .70 -1.10 1.80 5 213 2290 ---- 1.90B .60A 1.90B .70 -1.00 1 1.70 1 82 2295 ---- 1.80B .60A 1.80B .60 -1.10 1.70 228 2300 1.50 1.80B .40 .40 .60 -1.00 225 1.60 587 2632 2305 ---- 1.70B .50A 1.70B .60 -.90 1.50 1 255 2310 .40 1.60B .40 .50B .50 -1.00 41 1.50 2 41 2315 ---- 1.50B .50A 1.50B .50 -.90 1.40 150 139 2320 ---- ---- .50A .50A .50 -.90 1.40 30 103 2325 1.10 1.40B .40 .40 .50 -.80 140 1.30 26 462 2330 .70 .70 .50A .50A .40 -.90 1 1.30 100 110 2335 ---- 1.30B .40A 1.30B .40 -.80 1.20 40 234 2340 .60 .60 .40A .40A .40 -.80 1 1.20 82 2350 ---- ---- .40A .40A .40 -.70 40 1.10 284 807 2360 ---- 1.10B .40A 1.10B .30 -.70 1.00 278 85 2370 .40 .40 .30 .30 .30 -.70 31 1.00 372 2375 ---- ---- .40A .40A .30 -.60 .90 259 2380 ---- ---- .30A .30A .30 -.60 .90 57 118 2390 .40 .40 .30A .30A .30 -.50 40 .80 101 31 2400 .80 .90 .30A .30A .20 -.60 65 .80 229 1639 2410 .20 .20 .20 .20 .20 -.50 30 .70 130 187 2420 ---- ---- .30A .30A .20 -.50 .70 74 154 2425 ---- ---- .30A .30A .20 -.50 .70 30 143 2430 ---- ---- .30A .30A .20 -.50 .70 50 112 2440 ---- ---- .30A .30A .20 -.40 .60 55 101 2450 ---- ---- .20A .20A .20 -.40 .60 102 419 2475 ---- ---- .20A .20A .10 -.40 .50 30 368 2500 ---- ---- .20A .20A .10 -.30 .40 53 1631 2525 ---- ---- .20A .20A .10 -.30 .40 52 263 2550 ---- ---- .20A .20A .10 -.20 .30 80 242 2575 .10 .10 .10 .10 .10 -.20 14 .30 2 354 2600 ---- ---- .10A .10A .10 -.20 .30 9 1490 2625 ---- ---- .10A .10A .10 -.10 .20 377 2700 ---- ---- .10A .10A .10 -.10 .20 90 1239 2850 ---- ---- ---- ---- .10 UNCH .10 10 93 2900 ---- ---- ---- ---- .10 UNCH .10 65 204 3000 ---- ---- ---- ---- .10 UNCH .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1210.10B 1158.00A 1209.90B 1174.80 -30.90 1205.70 875 ---- 1185.00B 1133.10A 1184.70B 1149.80 -30.90 1180.70 900 ---- 1160.10B 1108.00A 1159.90B 1124.80 -30.90 1155.70 925 ---- 1135.10B 1083.10A 1134.90B 1099.80 -30.90 1130.70 950 ---- 1110.10B 1058.10A 1109.80B 1074.80 -30.90 1105.70 975 ---- 1085.00B 1033.10A 1084.80B 1049.80 -30.90 1080.70 OG JLY23 Gold Option CALL 1200 ---- 879.20B 827.40A 879.00B 844.20 -30.80 875.00 1225 ---- 853.60B 803.30A 852.00B 819.20 -30.80 850.00 1250 ---- 829.20B 777.40A 829.00B 794.20 -30.80 825.00 1275 ---- 803.60B 753.40A 801.60B 769.20 -30.80 800.00 1300 ---- 779.20B 727.40A 778.80B 744.20 -30.80 775.00 1325 ---- 753.60B 703.40A 751.90B 719.20 -30.80 750.00 1350 ---- 729.20B 677.60A 728.80B 694.20 -30.80 725.00 1375 ---- 703.70B 653.50A 703.10B 669.20 -30.80 700.00 1390 ---- 688.70B 638.30A 688.00B 654.20 -30.80 685.00 1400 ---- 679.20B 627.60A 678.80B 644.20 -30.80 675.00 1410 ---- 668.70B 618.50A 668.00B 634.20 -30.80 665.00 1420 ---- 658.70B 608.40A 658.00B 624.20 -30.80 655.00 1425 ---- 653.70B 603.50A 653.10B 619.20 -30.80 650.00 1430 ---- 648.70B 598.40A 648.00B 614.20 -30.80 645.00 1440 ---- 638.70B 588.40A 638.00B 604.20 -30.80 635.00 1450 ---- 629.30B 577.40A 629.00B 594.20 -30.80 625.00 1460 ---- 618.70B 568.40A 618.00B 584.20 -30.80 615.00 1470 ---- 608.70B 558.40A 607.80B 574.20 -30.80 605.00 1475 ---- 603.70B 553.40A 603.30B 569.20 -30.80 600.00 1480 ---- 598.70B 548.40A 597.80B 564.20 -30.80 595.00 1490 ---- 588.70B 538.40A 587.80B 554.20 -30.80 585.00 1495 ---- 583.70B 533.40A 582.80B 549.20 -30.80 580.00 1500 ---- 579.30B 527.60A 579.10B 544.20 -30.80 575.00 1505 ---- 573.70B 523.40A 573.10B 539.20 -30.80 570.00 1510 ---- 568.70B 518.40A 568.10B 534.20 -30.80 565.00 2 1515 ---- 563.70B 513.40A 563.10B 529.20 -30.80 560.00 1520 ---- 558.70B 508.40A 558.10B 524.20 -30.80 555.00 1525 ---- 553.70B 503.40A 552.10B 519.20 -30.80 550.00 2 1530 ---- 548.70B 498.40A 548.10B 514.20 -30.80 545.00 1535 ---- 543.70B 493.40A 543.10B 509.20 -30.80 540.00 1540 ---- 538.70B 488.40A 538.10B 504.20 -30.80 535.00 1545 ---- 533.70B 483.40A 533.10B 499.20 -30.80 530.00 1550 ---- 529.30B 477.60A 529.10B 494.20 -30.80 525.00 1555 ---- 523.70B 473.20A 523.10B 489.20 -30.80 520.00 1560 ---- 518.70B 468.30A 518.10B 484.20 -30.80 515.00 1565 ---- 513.70B 463.30A 513.10B 479.20 -30.80 510.00 1570 ---- 508.70B 458.30A 508.10B 474.20 -30.80 505.00 1575 ---- 503.70B 453.30A 503.20B 469.20 -30.80 500.00 1580 ---- 498.70B 448.30A 498.10B 464.20 -30.80 495.00 1585 ---- 493.70B 443.30A 493.10B 459.20 -30.80 490.00 1590 ---- 488.70B 438.30A 488.10B 454.20 -30.80 485.00 1595 ---- 483.70B 433.30A 483.10B 449.20 -30.80 480.00 1600 ---- 479.30B 427.60A 479.10B 444.20 -30.80 475.00 8 1605 ---- 473.70B 423.20A 473.10B 439.20 -30.80 470.00 1610 ---- 468.70B 418.30A 468.10B 434.20 -30.80 465.00 1615 ---- 463.70B 413.30A 463.10B 429.20 -30.80 460.00 1620 ---- 458.70B 408.30A 458.20B 424.20 -30.80 455.00 1625 ---- 453.70B 403.30A 453.20B 419.20 -30.80 450.00 1 1630 ---- 448.70B 398.30A 448.20B 414.20 -30.80 445.00 1635 ---- 443.70B 393.30A 443.20B 409.20 -30.80 440.00 1640 ---- 438.70B 388.30A 438.20B 404.20 -30.80 435.00 1645 ---- 433.70B 383.30A 433.20B 399.20 -30.80 430.00 1650 ---- 429.30B 377.30A 429.10B 394.20 -30.80 425.00 3 1655 ---- 423.70B 373.30A 423.20B 389.20 -30.80 420.00 1660 ---- 418.80B 368.40A 418.20B 384.20 -30.80 415.00 1665 ---- 413.80B 363.40A 412.30B 379.20 -30.80 410.00 1670 ---- 408.80B 358.40A 407.30B 374.20 -30.80 405.00 1675 ---- 403.80B 353.40A 402.30B 369.20 -30.80 400.00 1680 ---- 398.80B 348.30A 397.30B 364.20 -30.80 395.00 1 1685 ---- 393.80B 343.30A 393.20B 359.20 -30.80 390.00 1690 ---- 388.80B 338.30A 388.20B 354.20 -30.80 385.00 1695 ---- 383.80B 333.40A 383.20B 349.20 -30.80 380.00 1700 ---- 379.40B 327.40A 379.10B 344.20 -30.80 375.00 10 1705 ---- 373.80B 323.50A 373.20B 339.20 -30.80 370.00 1710 ---- 368.80B 318.30A 368.20B 334.20 -30.80 365.00 1715 ---- 363.80B 313.30A 363.20B 329.20 -30.80 360.00 1720 ---- 358.80B 308.60A 358.20B 324.20 -30.80 355.00 1725 ---- 353.80B 301.80A 353.30B 319.20 -30.80 350.00 4 1730 ---- 348.90B 298.50A 348.20B 314.20 -30.80 345.00 1735 ---- 343.90B 293.30A 343.10B 309.20 -30.80 340.00 1740 ---- 338.90B 288.60A 337.50B 304.20 -30.80 335.00 1745 ---- 333.90B 283.50A 333.30B 299.30 -30.70 330.00 1750 ---- 330.20B 277.00A 330.20B 294.30 -30.70 325.00 254 1755 ---- 324.00B 273.70A 323.30B 289.30 -30.70 320.00 1760 ---- 319.00B 268.80A 318.50B 284.30 -30.80 315.10 1765 ---- 314.00B 263.40A 313.50B 279.40 -30.70 310.10 22 1770 ---- 309.10B 258.90A 308.40B 274.40 -30.70 305.10 1 1775 ---- 305.40B 252.30A 305.40B 269.50 -30.60 300.10 36 1780 ---- 299.30B 249.10A 299.00B 264.50 -30.70 295.20 1 1785 ---- 294.30B 243.70A 294.00B 259.60 -30.60 290.20 19 1790 ---- 289.40B 239.30A 289.20B 254.70 -30.60 285.30 2 1795 ---- 284.40B 234.20A 284.10B 249.70 -30.60 280.30 1800 ---- 280.70B 227.90A 280.70B 244.80 -30.60 275.40 198 1805 ---- 274.60B 224.60A 274.30B 239.90 -30.60 270.50 2 1810 ---- 269.70B 218.70A 269.40B 235.10 -30.40 265.50 142 1815 ---- 264.80B 214.90A 264.80B 230.20 -30.40 260.60 12 1820 ---- 259.90B 210.10A 259.90B 225.30 -30.40 255.70 4 1825 ---- 256.10B 203.70A 256.10B 220.50 -30.30 250.80 3 1830 ---- 250.10B 200.50A 250.10B 215.60 -30.30 245.90 11 1835 ---- 245.20B 195.30A 244.80B 210.80 -30.30 241.10 1 1840 ---- 240.40B 190.90A 240.40B 206.00 -30.20 236.20 66 1845 ---- 235.50B 186.00A 235.10B 201.30 -30.10 231.40 1 1850 ---- 231.70B 180.00A 231.70B 196.50 -30.00 226.50 621 1855 ---- 225.90B 176.80A 225.90B 191.80 -29.90 221.70 24 1860 ---- 221.10B 172.10A 221.10B 187.10 -29.80 216.90 668 1865 ---- 216.40B 167.60A 216.40B 182.40 -29.70 212.10 140 1870 ---- 211.60B 162.10A 211.10B 177.70 -29.70 207.40 264 1875 ---- 207.90B 157.00A 207.90B 173.10 -29.50 202.60 1 102 1880 ---- 202.20B 152.50A 201.70B 168.50 -29.40 197.90 195 1885 ---- 197.50B 148.10A 197.00B 163.90 -29.30 193.20 8 1890 ---- 192.80B 143.60A 192.40B 159.40 -29.20 188.60 290 1895 ---- 188.20B 139.30A 187.80B 154.90 -29.00 2 183.90 1 138 1900 ---- 184.50B 135.00A 184.50B 150.40 -28.90 11 179.30 16 1110 1905 ---- 179.00B 130.70A 178.60B 146.00 -28.80 2 174.80 12 554 1910 ---- 174.50B 126.50A 174.10B 141.70 -28.50 170.20 248 1915 ---- 170.90B 122.30A 170.90B 137.30 -28.40 165.70 30 1920 ---- 166.40B 118.30A 166.40B 133.10 -28.20 161.30 83 1925 ---- 162.00B 114.20A 161.90B 128.90 -28.00 156.90 392 1930 ---- 157.60B 110.30A 157.50B 124.70 -27.80 152.50 14 1935 ---- 153.30B 106.40A 153.20B 120.60 -27.50 148.10 31 1940 ---- 149.00B 102.60A 149.00B 116.60 -27.30 143.90 101 1945 ---- 144.70B 98.90A 144.70B 112.60 -27.00 139.60 1 120 1950 ---- 140.50B 95.20A 140.50B 108.80 -26.70 135.50 1897 1955 ---- 136.40B 91.60A 136.40B 104.90 -26.50 131.40 56 1960 ---- 132.30B 88.10A 132.30B 101.20 -26.10 127.30 414 1965 ---- 128.30B 84.80A 128.30B 97.50 -25.80 123.30 230 1970 ---- 124.40B 81.40A 124.40B 94.00 -25.40 119.40 39 1975 ---- 120.50B 78.20A 120.50B 90.50 -25.00 115.50 1373 1980 82.00 116.70B 75.10A 75.10A 87.00 -24.80 7 111.80 8 596 1985 ---- 112.90B 72.10A 112.90B 83.70 -24.30 108.00 52 1990 ---- 109.30B 69.10A 109.30B 80.50 -23.90 4 104.40 51 1995 73.80 105.70B 66.30A 66.30A 77.30 -23.50 11 100.80 132 2000 72.80 102.10B 63.50A 75.20B 74.30 -23.10 34 97.40 8 1732 2005 68.10 98.70B 60.90A 72.20B 71.30 -22.70 19 94.00 26 2010 ---- 95.30B 58.30A 95.30B 68.40 -22.30 90.70 2 250 2015 64.20 92.10B 55.80A 66.50B 65.60 -21.80 1 87.40 1027 2020 62.10 88.80B 53.40A 53.40A 62.90 -21.40 5 84.30 3 325 2025 ---- 85.70B 51.10A 85.60B 60.30 -20.90 20 81.20 17 215 2030 ---- 82.70B 48.90A 82.70B 57.80 -20.40 77 78.20 6 86 2035 51.50 79.70B 46.70A 56.20B 55.40 -19.90 13 75.30 403 2040 48.10 76.90B 44.70A 53.80B 53.10 -19.40 110 72.50 8 280 2045 44.70 74.10B 42.80A 49.30A 50.80 -18.90 20 69.70 86 2050 59.20 71.40B 40.90A 49.50B 48.60 -18.40 246 67.00 140 1515 2055 50.60 68.70B 39.00A 47.30B 46.50 -17.90 10 64.40 17 66 2060 39.70 66.20B 37.40A 43.90 44.50 -17.40 55 61.90 10 297 2065 53.70 63.70B 35.70A 43.40B 42.60 -16.90 73 59.50 19 147 2070 36.00 61.50B 34.10A 41.20B 40.80 -16.40 19 57.20 278 328 2075 38.10 59.20B 32.60A 37.70A 39.00 -15.90 17 54.90 157 666 2080 36.60 56.90B 31.10A 36.10A 37.30 -15.40 9 52.70 29 632 2085 30.40 54.80B 29.80A 29.80A 35.70 -14.90 3 50.60 265 423 2090 29.90 52.60B 28.40A 28.40A 34.10 -14.50 32 48.60 7 302 2095 ---- 50.60B 27.10A 50.60B 32.60 -14.00 2 46.60 6 82 2100 46.90 48.80B 25.80 30.90A 31.20 -13.60 1454 44.80 866 4247 2105 28.00 46.90B 24.80A 30.40B 29.80 -13.20 55 43.00 317 2110 25.10 45.10B 23.70A 27.50A 28.50 -12.70 11 41.20 23 583 2115 ---- 43.40B 22.60A 43.40B 27.20 -12.30 1 39.50 2 237 2120 33.70 41.80B 21.60A 21.60A 26.00 -11.90 169 37.90 98 134 2125 27.40 40.20B 20.60A 25.40B 24.90 -11.50 298 36.40 283 1836 2130 22.10 38.60B 19.70A 24.30B 23.80 -11.10 34 34.90 6 409 2135 21.10 37.10B 18.80A 18.80A 22.70 -10.80 15 33.50 31 87 2140 32.90 35.60B 18.00A 18.00A 21.70 -10.40 85 32.10 28 1093 2145 18.80 34.30B 17.20A 21.00B 20.80 -10.00 8 30.80 37 71 2150 17.90 33.00B 16.20 20.30B 19.80 -9.70 443 29.50 168 3113 2155 17.50 31.60B 15.70A 15.70A 19.00 -9.30 4 28.30 30 65 2160 16.10 30.40B 14.90A 18.30B 18.10 -9.10 14 27.20 27 171 2165 ---- 29.20B 14.30A 29.20B 17.30 -8.80 2 26.10 3 41 2170 ---- 28.10B 13.60A 28.10B 16.60 -8.40 7 25.00 20 140 2175 20.60 27.00B 13.00A 13.00A 15.80 -8.20 115 24.00 304 681 2180 19.90 26.00B 12.50A 12.50A 15.10 -7.90 12 23.00 18 111 2185 23.10 24.90B 11.90A 14.70B 14.50 -7.50 93 22.00 20 172 2190 12.20 23.90B 11.40A 14.10B 13.80 -7.30 50 21.10 2 73 2195 17.50 23.00B 10.90A 17.90B 13.20 -7.10 7 20.30 76 213 2200 17.10 22.10B 10.40A 12.50A 12.70 -6.70 1431 19.40 2025 5457 2205 11.90 21.10B 10.00A 12.30B 12.10 -6.60 28 18.70 21 99 2210 ---- 20.20B 9.50A 20.20B 11.60 -6.30 42 17.90 8 109 2215 ---- 19.60B 9.10A 19.60B 11.10 -6.10 17.20 10 332 2220 9.50 18.70B 8.70A 8.70A 10.60 -5.90 9 16.50 5 46 2225 ---- 18.10B 8.40A 18.10B 10.10 -5.70 15 15.80 30 821 2230 8.50 17.20B 8.00A 8.00A 9.70 -5.50 12 15.20 22 66 2235 7.70 16.50B 7.70 9.40B 9.30 -5.30 131 14.60 7 211 2240 7.30 15.90B 7.30 9.00B 8.90 -5.10 4 14.00 15 87 2245 8.80 15.30B 7.10A 8.20A 8.50 -4.90 17 13.40 2 29 2250 8.60 14.80B 6.80A 8.00 8.10 -4.80 376 12.90 310 2915 2255 ---- 14.10B 6.50A 14.10B 7.80 -4.60 1 12.40 1 33 2260 10.30 13.60B 6.20A 10.40B 7.50 -4.40 3 11.90 5 31 2265 ---- 13.00B 6.00A 13.00B 7.20 -4.20 11.40 2 85 2270 6.20 12.70B 5.70A 5.70A 6.90 -4.00 3 10.90 5 205 2275 5.90 12.20B 5.50A 5.50A 6.60 -3.90 52 10.50 14 1485 2280 5.70 11.60B 5.30A 5.30A 6.30 -3.80 4 10.10 11 32 2290 5.30 10.80B 4.80A 5.50 5.80 -3.50 3 9.30 16 51 2300 4.80 10.00B 4.50A 5.20A 5.30 -3.30 69 8.60 183 4489 2310 4.20 9.20B 4.10A 4.10A 4.90 -3.00 2 7.90 17 73 2320 ---- 8.50B 3.80A 8.50B 4.50 -2.80 7.30 12 66 2325 4.10 8.30B 3.70A 3.70A 4.40 -2.70 3 7.10 12 173 2330 ---- 7.90B 3.60A 7.90B 4.20 -2.60 2 6.80 4 88 2340 3.70 7.40B 3.30A 3.30A 3.90 -2.40 5 6.30 11 66 2350 3.20 6.90B 2.90 3.50A 3.60 -2.30 40 5.90 54 685 2360 3.30 6.40B 2.80A 2.80A 3.30 -2.20 3 5.50 53 77 2370 ---- 5.90B 2.60A 5.90B 3.10 -2.10 5.20 127 2375 ---- 5.80B 2.60A 5.80B 3.00 -2.00 5 5.00 1 57 2380 ---- 5.60B 2.50A 5.60B 2.90 -1.90 1 4.80 87 2400 5.00 5.00 2.00 2.50A 2.50 -1.80 123 4.30 220 746 2425 ---- 4.10B 1.80A 4.10B 2.10 -1.60 5 3.70 13 124 2450 1.60 3.50B 1.60 1.80 1.80 -1.40 103 3.20 84 5647 2475 2.30 3.00B 1.40A 1.50 1.50 -1.30 2 2.80 5 161 2500 2.10 2.60B 1.20 1.30B 1.30 -1.20 108 2.50 207 1295 2525 1.00 2.30B 1.00 1.10B 1.20 -1.00 20 2.20 5 43 2550 .90 2.00B .90 1.00 1.00 -.90 34 1.90 398 2575 1.30 1.80B .70 .80B .90 -.80 155 1.70 134 288 2700 .50 .50 .50 .50 .50 -.50 14 1.00 11 737 3000 ---- ---- .30A .30A .20 -.20 1 .40 125 587 OG AUG23 Gold Option CALL 1200 ---- 878.90B 827.60A 878.40B 844.20 -30.80 875.00 1225 ---- 853.20B 804.40A 853.20B 819.20 -30.80 850.00 1250 ---- 828.90B 777.50A 828.60B 794.20 -30.80 825.00 1275 ---- 803.20B 753.60A 803.20B 769.20 -30.80 800.00 1300 ---- 779.00B 727.80A 778.60B 744.20 -30.80 775.00 1325 ---- 753.20B 703.90A 753.20B 719.20 -30.80 750.00 1350 ---- 729.00B 677.80A 728.60B 694.20 -30.80 725.00 1375 ---- 703.20B 653.90A 703.20B 669.20 -30.80 700.00 1390 ---- 688.20B 638.90A 688.20B 654.20 -30.80 685.00 1400 ---- 679.00B 627.80A 678.50B 644.20 -30.80 675.00 1410 ---- 668.30B 618.90A 668.30B 634.20 -30.80 665.00 1420 ---- 658.30B 609.00A 658.30B 624.20 -30.80 655.00 1425 ---- 653.30B 604.00A 653.30B 619.20 -30.80 650.00 1430 ---- 648.30B 599.00A 648.30B 614.20 -30.80 645.00 1440 ---- 638.30B 589.00A 638.30B 604.20 -30.80 635.00 1450 ---- 629.00B 577.80A 628.80B 594.20 -30.80 625.00 1 1460 ---- 618.30B 567.60A 618.30B 584.20 -30.80 615.00 1 1470 ---- 608.30B 559.00A 608.30B 574.20 -30.80 605.00 1475 ---- 603.30B 553.80A 603.30B 569.20 -30.80 600.00 1480 ---- 598.30B 548.90A 598.30B 564.20 -30.80 595.00 1490 ---- 588.30B 538.90A 588.30B 554.20 -30.80 585.00 1495 ---- 583.30B 533.90A 583.30B 549.20 -30.80 580.00 1500 ---- 579.10B 527.80A 578.70B 544.20 -30.80 575.00 1505 ---- 573.30B 523.90A 573.30B 539.20 -30.80 570.00 1510 ---- 568.30B 518.80A 568.30B 534.20 -30.80 565.00 1515 ---- 563.30B 514.00A 563.30B 529.20 -30.80 560.00 1520 ---- 558.30B 509.00A 558.30B 524.20 -30.80 555.00 1525 ---- 553.30B 504.00A 553.30B 519.20 -30.80 550.00 1530 ---- 548.30B 499.00A 548.30B 514.20 -30.80 545.00 1535 ---- 543.30B 494.00A 543.30B 509.20 -30.80 540.00 1540 ---- 538.30B 489.00A 538.30B 504.20 -30.80 535.00 1545 ---- 533.30B 483.60A 533.30B 499.20 -30.80 530.00 1550 ---- 529.00B 477.70A 528.50B 494.20 -30.80 525.00 1555 ---- 523.30B 474.00A 523.30B 489.20 -30.80 520.00 1560 ---- 518.30B 468.60A 518.30B 484.20 -30.80 515.00 1565 ---- 513.30B 463.60A 513.30B 479.20 -30.80 510.00 1570 ---- 508.30B 459.00A 508.30B 474.20 -30.80 505.00 1575 ---- 503.30B 454.00A 503.30B 469.20 -30.80 500.00 1580 ---- 498.30B 449.00A 498.30B 464.20 -30.80 495.00 1585 ---- 493.40B 444.00A 493.40B 459.20 -30.80 490.00 1590 ---- 488.40B 438.60A 488.40B 454.20 -30.80 485.00 1595 ---- 483.40B 433.60A 483.40B 449.20 -30.80 480.00 1600 ---- 479.10B 427.70A 478.80B 444.20 -30.80 475.00 1605 ---- 473.40B 424.00A 473.40B 439.20 -30.80 470.00 1610 ---- 468.40B 419.00A 468.40B 434.20 -30.80 465.00 1615 ---- 463.40B 414.30A 463.40B 429.20 -30.80 460.00 1620 ---- 458.40B 408.60A 458.40B 424.20 -30.80 455.00 1625 ---- 453.40B 403.60A 453.40B 419.20 -30.80 450.00 1630 ---- 448.40B 399.00A 448.40B 414.20 -30.80 445.00 1635 ---- 443.40B 394.00A 443.40B 409.20 -30.80 440.00 1640 ---- 438.40B 389.00A 438.40B 404.20 -30.80 435.00 1645 ---- 433.40B 384.00A 433.40B 399.20 -30.80 430.00 1650 ---- 429.10B 377.80A 428.90B 394.20 -30.80 425.00 66 1655 ---- 423.40B 374.00A 423.40B 389.20 -30.80 420.00 1660 ---- 418.40B 368.90A 418.40B 384.20 -30.80 415.00 1665 ---- 413.40B 362.90A 413.40B 379.20 -30.80 410.00 1 1670 ---- 408.50B 358.70A 408.50B 374.20 -30.80 405.00 1675 ---- 403.50B 351.80A 403.20B 369.20 -30.80 400.00 72 1680 ---- 398.50B 348.90A 398.50B 364.20 -30.80 395.00 1685 ---- 393.50B 344.10A 393.50B 359.20 -30.80 390.00 1690 ---- 388.50B 339.00A 388.50B 354.20 -30.80 385.00 1695 ---- 383.50B 334.20A 383.50B 349.30 -30.70 380.00 1700 ---- 380.20B 327.00A 380.20B 344.30 -30.70 375.00 484 1705 ---- 373.60B 324.30A 373.60B 339.30 -30.70 370.00 1710 ---- 368.60B 319.20A 368.60B 334.40 -30.60 365.00 1715 ---- 363.70B 313.20A 363.70B 329.40 -30.70 360.10 115 1720 ---- 358.70B 308.30A 358.70B 324.50 -30.60 355.10 4 1725 ---- 355.40B 302.40A 355.40B 319.50 -30.60 350.10 49 1730 ---- 348.80B 299.50A 348.80B 314.60 -30.60 345.20 1735 ---- 344.00B 293.60A 344.00B 309.70 -30.50 340.20 109 1740 ---- 339.10B 289.90A 339.10B 304.70 -30.60 335.30 1745 ---- 334.10B 283.70A 334.10B 299.80 -30.50 330.30 66 1750 ---- 330.60B 278.00A 330.60B 294.90 -30.50 325.40 465 1755 ---- 324.30B 273.80A 324.30B 290.00 -30.50 320.50 1 1760 ---- 319.40B 269.00A 319.40B 285.20 -30.40 315.60 4 1765 ---- 314.50B 264.20A 314.50B 280.30 -30.40 310.70 3 1770 ---- 309.70B 259.60A 309.70B 275.40 -30.40 73 305.80 4 1775 ---- 306.10B 253.90A 306.10B 270.60 -30.30 32 300.90 874 1780 ---- 299.90B 249.80A 299.90B 265.80 -30.20 296.00 5 1785 ---- 295.00B 246.40A 295.00B 260.90 -30.30 291.20 1790 ---- 290.20B 240.50A 290.20B 256.10 -30.20 286.30 2 1795 ---- 285.40B 235.50A 285.40B 251.30 -30.20 281.50 2 1800 ---- 281.90B 230.20A 281.90B 246.60 -30.00 276.60 5 120 1805 ---- 275.70B 226.20A 275.70B 241.80 -30.00 271.80 1 1810 ---- 270.90B 221.50A 270.90B 237.10 -29.90 267.00 5 1815 ---- 266.20B 217.00A 266.20B 232.40 -29.90 262.30 10 1820 ---- 261.40B 213.20A 261.40B 227.70 -29.80 257.50 1825 ---- 258.00B 207.00A 257.90B 223.00 -29.70 252.70 141 1830 ---- 251.90B 204.00A 251.90B 218.30 -29.70 248.00 1123 1835 ---- 247.20B 198.50A 247.20B 213.70 -29.60 243.30 5 1840 ---- 242.50B 193.30A 242.50B 209.10 -29.50 238.60 1 1845 ---- 237.90B 188.90A 237.90B 204.50 -29.50 234.00 1850 ---- 234.50B 184.40A 234.50B 200.00 -29.30 229.30 1 894 1855 ---- 228.60B 180.00A 228.60B 195.50 -29.20 224.70 28 1860 ---- 224.00B 175.60A 224.00B 191.00 -29.10 220.10 385 1865 ---- 219.50B 171.30A 219.50B 186.50 -29.00 215.50 1870 ---- 214.90B 167.00A 214.90B 182.10 -28.90 211.00 14 1875 ---- 211.60B 162.80A 211.60B 177.80 -28.70 206.50 388 1880 ---- 207.10B 158.60A 207.10B 173.40 -28.60 202.00 34 1885 ---- 202.70B 154.40A 202.70B 169.10 -28.40 69 197.50 9 1890 ---- 198.20B 150.30A 198.20B 164.90 -28.20 36 193.10 95 1895 ---- 193.90B 146.30A 193.90B 160.70 -28.10 188.80 5 1900 ---- 189.50B 142.30A 189.40B 156.50 -27.90 1 184.40 1 1440 1905 ---- 185.20B 138.30A 185.10B 152.40 -27.70 180.10 31 1910 ---- 180.90B 134.50A 180.80B 148.40 -27.40 175.80 227 1915 ---- 176.70B 130.60A 176.60B 144.40 -27.20 171.60 174 1920 ---- 172.50B 126.90A 172.40B 140.40 -27.10 167.50 254 1925 ---- 168.40B 123.20A 168.40B 136.50 -26.80 163.30 269 1930 ---- 164.30B 119.60A 164.20B 132.70 -26.50 159.20 2 1935 ---- 160.20B 116.00A 160.20B 129.00 -26.20 155.20 144 1940 ---- 156.20B 112.50A 156.20B 125.30 -25.90 25 151.20 59 1945 ---- 152.30B 109.10A 152.20B 121.60 -25.70 147.30 167 1950 ---- 148.40B 105.70A 148.30B 118.10 -25.30 143.40 1527 1955 ---- 144.60B 102.50A 144.50B 114.60 -25.00 139.60 300 1960 ---- 140.80B 99.30A 140.80B 111.10 -24.80 135.90 490 1965 ---- 137.10B 96.20A 137.00B 107.80 -24.40 132.20 352 1970 ---- 133.50B 93.10A 133.40B 104.50 -24.00 128.50 382 1975 ---- 129.90B 90.10A 129.80B 101.30 -23.70 125.00 636 1980 94.70 126.40B 87.20A 99.10B 98.20 -23.30 6 121.50 155 1985 ---- 122.90B 84.40A 122.80B 95.10 -22.90 118.00 79 1990 ---- 119.50B 81.60A 119.40B 92.10 -22.60 114.70 1 122 1995 87.30 116.20B 79.00A 87.20A 89.20 -22.10 3 111.30 58 2000 78.30 112.90B 76.40A 87.20B 86.30 -21.80 55 108.10 88 3673 2005 75.70 109.70B 73.80A 78.90A 83.60 -21.30 6 104.90 137 2010 79.20 106.60B 71.40A 81.60B 80.90 -20.90 5 101.80 129 2015 70.90 103.50B 69.00A 79.00B 78.20 -20.60 3 98.80 66 2020 68.10 100.60B 66.70A 66.70A 75.70 -20.20 5 95.90 55 109 2025 88.00 97.60B 64.40A 74.00B 73.20 -19.80 7 93.00 1768 2030 64.00 94.80B 62.30A 71.50B 70.80 -19.40 7 90.20 21 127 2035 88.20 92.00B 60.20A 69.30B 68.40 -19.00 13 87.40 5 27 2040 59.70 89.30B 57.90A 66.90B 66.20 -18.60 33 84.80 246 2045 56.50 86.60B 56.00A 64.70B 64.00 -18.20 9 82.20 14 248 2050 58.50 84.30B 54.10A 62.60B 61.80 -17.80 1056 79.60 134 1269 2055 52.60 81.80B 52.20A 60.50B 59.70 -17.50 6 77.20 79 2060 ---- 79.40B 50.40A 79.40B 57.70 -17.10 2 74.80 16 332 2065 ---- 77.10B 48.70A 77.10B 55.80 -16.70 72.50 329 2070 ---- 74.80B 47.00A 74.80B 53.90 -16.30 70.20 8 115 2075 62.40 72.50B 45.40A 45.40A 52.10 -15.90 9 68.00 3 1725 2080 47.10 70.30B 43.80A 51.00B 50.30 -15.60 22 65.90 55 278 2085 ---- 68.20B 42.30A 68.20B 48.60 -15.20 63.80 9 81 2090 41.20 66.20B 40.80A 47.70B 46.90 -14.80 4 61.70 52 121 2095 ---- 64.20B 39.40A 64.20B 45.30 -14.50 59.80 5 95 2100 58.80 62.30B 38.00A 38.00A 43.80 -14.00 240 57.80 879 8972 2105 ---- 60.20B 36.70A 60.20B 42.30 -13.70 56.00 61 2110 53.20 58.50B 35.50A 41.50B 40.90 -13.30 11 54.20 7 3019 2115 51.50 56.60B 34.20A 52.00B 39.50 -12.90 7 52.40 68 2120 ---- 54.90B 33.00A 54.90B 38.10 -12.60 50.70 30 123 2125 ---- 53.30B 31.90A 53.30B 36.80 -12.30 49.10 210 964 2130 32.40 51.60B 30.80A 30.80A 35.60 -11.90 10 47.50 45 128 2135 ---- 50.00B 29.70A 50.00B 34.30 -11.70 46.00 118 2140 32.30 48.60B 28.70A 28.70A 33.20 -11.30 20 44.50 44 116 2145 ---- 47.10B 27.70A 47.10B 32.00 -11.10 1 43.10 25 2150 38.00 45.70B 26.70A 31.50B 30.90 -10.90 1703 41.80 1896 2167 2155 27.10 44.30B 25.80A 25.80A 29.90 -10.60 7 40.50 2 359 2160 ---- 42.90B 24.90A 42.90B 28.90 -10.30 38 39.20 276 358 2165 ---- 41.60B 24.10A 41.60B 27.90 -10.00 37.90 278 2170 ---- 40.30B 23.20A 40.30B 26.90 -9.80 36.70 267 284 2175 31.70 39.00B 22.40A 26.50B 26.00 -9.60 25 35.60 2 448 2180 ---- 37.90B 21.70A 37.90B 25.10 -9.30 34.40 543 982 2185 21.30 36.70B 20.90A 23.60A 24.30 -9.00 18 33.30 55 2190 22.90 35.60B 20.20A 23.80B 23.40 -8.90 3 32.30 39 2195 20.50 34.50B 19.50A 23.00B 22.70 -8.50 2 31.20 60 25 2200 32.00 33.50B 18.80A 21.30A 21.90 -8.30 460 30.20 1434 4708 2205 26.80 32.30B 18.20A 18.20A 21.10 -8.20 2 29.30 1 23 2210 19.60 31.30B 17.60A 20.80B 20.40 -7.90 2 28.30 43 80 2215 ---- 30.40B 17.00A 30.40B 19.80 -7.60 27.40 13 2220 19.00 29.40B 16.40A 18.60A 19.10 -7.40 2 26.50 131 192 2225 16.10 28.60B 15.90A 18.80B 18.50 -7.20 3 25.70 201 1436 2230 ---- 27.70B 15.30A 27.70B 17.80 -7.10 24.90 154 262 2235 ---- 26.90B 14.80A 26.90B 17.30 -6.80 24.10 10 26 2240 ---- 26.00B 14.30A 26.00B 16.70 -6.60 1 23.30 7 427 2245 ---- 25.20B 13.90A 25.20B 16.10 -6.50 22.60 24 2250 23.20 24.60B 13.40A 19.20B 15.60 -6.30 504 21.90 509 6395 2255 13.50 23.70B 13.00A 13.00A 15.10 -6.10 14 21.20 10 44 2260 ---- 23.10B 12.50A 23.10B 14.60 -5.90 1 20.50 3 45 2265 ---- 22.30B 12.20A 22.30B 14.10 -5.80 19.90 29 32 2270 20.50 21.60B 11.80 13.80B 13.70 -5.50 6 19.20 8 13 2275 16.90 21.10B 11.40A 13.40B 13.20 -5.40 17 18.60 10 248 2280 20.50 20.50 11.00A 11.00A 12.80 -5.30 1 18.10 13 119 2290 ---- 19.10B 10.30A 19.10B 12.00 -5.00 2 17.00 2 94 2300 14.50 18.10B 9.70A 11.10 11.30 -4.70 150 16.00 252 1161 2310 ---- 17.00B 9.10A 17.00B 10.60 -4.40 3 15.00 2 83 2320 ---- 15.90B 8.50A 15.90B 9.90 -4.20 14.10 1 14 2325 8.20 15.60B 8.20 9.70B 9.60 -4.10 35 13.70 13 100 2330 ---- 15.10B 8.00A 15.10B 9.30 -4.00 13.30 26 2340 ---- 14.20B 7.50A 14.20B 8.80 -3.70 12.50 20 2350 7.50 13.50B 7.10A 8.30B 8.20 -3.60 50 11.80 13 155 2360 ---- 12.60B 6.70A 12.60B 7.80 -3.40 11.20 49 2370 ---- 11.90B 6.30A 11.90B 7.30 -3.20 10.50 5 2375 6.70 11.70B 6.20A 7.10B 7.10 -3.10 60 10.20 236 2380 ---- 11.30B 6.00A 11.30B 6.90 -3.10 10.00 77 2400 10.20 10.20 5.20 6.10B 6.10 -2.80 291 8.90 943 1593 2425 ---- 8.90B 4.60A 8.90B 5.30 -2.50 9 7.80 30 272 2450 6.10 7.80B 4.00A 4.00A 4.60 -2.20 9 6.80 12 1291 2475 6.80 6.80 3.50A 4.00B 4.00 -2.00 5 6.00 10 227 2500 6.10 6.10 3.10A 3.50 3.50 -1.80 38 5.30 497 1946 2525 ---- 5.40B 2.70A 5.40B 3.10 -1.60 4.70 4 222 2550 2.60 4.80B 2.40A 2.80A 2.80 -1.40 25 4.20 5 339 2575 2.50 4.20B 2.20A 2.50 2.40 -1.40 1 3.80 29 919 2600 2.00 3.80B 2.00 2.10B 2.20 -1.20 4 3.40 20 551 3000 .70 .70 .70 .70 .60 -.40 24 1.00 82 1468 3500 .40 .40 .30 .30 .30 ---- 5 ---- 4000 ---- ---- ---- ---- .20 UNCH .20 21 512 OG SEP23 Gold Option CALL 1200 ---- 897.60B 848.00A 897.00B 863.20 -30.70 893.90 2 1225 ---- 871.80B 823.00A 871.80B 838.20 -30.70 868.90 1250 ---- 847.60B 798.00A 847.30B 813.20 -30.70 843.90 1 1275 ---- 821.80B 773.00A 821.80B 788.20 -30.70 818.90 1300 ---- 797.60B 748.40A 797.10B 763.20 -30.70 793.90 1325 ---- 771.80B 723.10A 771.80B 738.20 -30.70 768.90 1350 ---- 747.70B 697.90A 747.30B 713.20 -30.70 743.90 1 1375 ---- 721.80B 672.80A 721.80B 688.20 -30.70 718.90 1 1400 ---- 697.60B 648.00A 697.10B 663.20 -30.70 693.90 1410 ---- 686.90B 637.90A 686.90B 653.20 -30.70 683.90 1420 ---- 676.90B 627.90A 676.90B 643.20 -30.70 673.90 1425 ---- 671.90B 623.00A 671.90B 638.20 -30.70 668.90 1430 ---- 666.90B 617.90A 666.90B 633.20 -30.70 663.90 1440 ---- 656.90B 607.90A 656.90B 623.20 -30.70 653.90 1450 ---- 647.70B 598.00A 647.10B 613.20 -30.70 643.90 2 1460 ---- 636.90B 587.70A 636.90B 603.20 -30.70 633.90 1470 ---- 626.90B 577.70A 626.90B 593.20 -30.70 623.90 1475 ---- 621.90B 572.70A 621.90B 588.20 -30.70 618.90 1480 ---- 616.90B 567.70A 616.90B 583.20 -30.70 613.90 1490 ---- 606.90B 557.90A 606.90B 573.20 -30.70 603.90 1500 ---- 597.70B 547.80A 597.50B 563.20 -30.70 593.90 1505 ---- 591.90B 543.30A 591.90B 558.20 -30.70 588.90 1510 ---- 586.90B 537.70A 586.90B 553.20 -30.70 583.90 1515 ---- 581.90B 532.70A 581.90B 548.20 -30.70 578.90 1520 ---- 577.00B 528.10A 577.00B 543.20 -30.70 573.90 1525 ---- 572.00B 523.00A 572.00B 538.20 -30.70 568.90 1530 ---- 567.00B 517.60A 567.00B 533.20 -30.70 563.90 1535 ---- 562.00B 512.90A 562.00B 528.20 -30.70 558.90 1540 ---- 557.00B 507.60A 557.00B 523.20 -30.70 553.90 1545 ---- 552.00B 503.10A 552.00B 518.20 -30.70 548.90 1550 ---- 547.80B 497.60A 547.40B 513.20 -30.70 543.90 1555 ---- 542.00B 493.10A 542.00B 508.20 -30.70 538.90 1560 ---- 537.00B 488.10A 537.00B 503.20 -30.70 533.90 1565 ---- 532.00B 482.90A 532.00B 498.20 -30.70 528.90 1570 ---- 527.00B 477.90A 527.00B 493.20 -30.70 523.90 1575 ---- 522.00B 472.90A 522.00B 488.20 -30.70 518.90 1580 ---- 517.00B 467.90A 517.00B 483.20 -30.70 513.90 1585 ---- 512.00B 462.70A 512.00B 478.20 -30.70 508.90 1 1590 ---- 507.00B 457.70A 507.00B 473.20 -30.70 503.90 1595 ---- 502.00B 452.60A 502.00B 468.20 -30.70 498.90 1600 ---- 497.10B 448.00A 497.10B 463.20 -30.70 493.90 1605 ---- 492.00B 442.60A 492.00B 458.20 -30.70 488.90 1610 ---- 487.00B 437.60A 487.00B 453.20 -30.70 483.90 1615 ---- 482.00B 432.60A 482.00B 448.20 -30.70 478.90 1 1620 ---- 477.00B 427.60A 477.00B 443.20 -30.70 473.90 1625 ---- 472.00B 422.60A 472.00B 438.20 -30.70 468.90 1630 ---- 467.00B 417.90A 467.00B 433.20 -30.70 463.90 1635 ---- 462.00B 412.70A 462.00B 428.20 -30.70 458.90 1640 ---- 457.10B 408.10A 457.10B 423.20 -30.70 453.90 1645 ---- 452.10B 403.10A 452.10B 418.20 -30.70 448.90 1650 ---- 447.10B 395.80A 447.10B 413.20 -30.70 443.90 1655 ---- 442.10B 393.00A 442.10B 408.20 -30.70 438.90 1660 ---- 437.10B 387.80A 437.10B 403.20 -30.70 433.90 1665 ---- 432.20B 383.10A 432.20B 398.20 -30.70 428.90 1670 ---- 427.20B 378.30A 427.20B 393.30 -30.60 423.90 1675 ---- 424.10B 371.10A 424.10B 388.30 -30.60 418.90 6 1680 ---- 417.30B 368.30A 417.30B 383.30 -30.60 413.90 1685 ---- 412.30B 363.50A 412.30B 378.40 -30.60 409.00 1690 ---- 407.40B 358.60A 407.40B 373.40 -30.60 404.00 1695 ---- 402.40B 353.70A 402.40B 368.50 -30.50 399.00 1 1700 ---- 399.30B 346.50A 399.30B 363.60 -30.50 394.10 16 1705 ---- 392.60B 343.80A 392.60B 358.60 -30.50 389.10 1710 ---- 387.60B 338.90A 387.60B 353.70 -30.50 384.20 1715 ---- 382.70B 334.00A 382.70B 348.80 -30.50 379.30 1720 ---- 377.80B 329.00A 377.80B 344.00 -30.30 374.30 1725 ---- 374.70B 322.20A 374.70B 339.10 -30.30 369.40 1730 ---- 368.00B 319.40A 368.00B 334.20 -30.30 364.50 1735 ---- 363.10B 314.50A 363.10B 329.40 -30.20 359.60 1740 ---- 358.30B 309.70A 358.30B 324.50 -30.20 354.70 1 1745 ---- 353.40B 304.70A 353.40B 319.70 -30.20 349.90 1750 ---- 350.30B 298.20A 350.30B 314.90 -30.10 345.00 4 18 1755 ---- 343.80B 295.30A 343.80B 310.00 -30.10 340.10 1760 ---- 339.00B 290.70A 339.00B 305.20 -30.10 335.30 1 1765 ---- 334.20B 285.80A 334.20B 300.50 -30.00 330.50 1770 ---- 329.40B 281.20A 329.40B 295.70 -29.90 325.60 1 1775 ---- 326.10B 274.50A 326.10B 290.90 -29.90 320.80 1 1780 ---- 319.80B 271.80A 319.80B 286.20 -29.80 316.00 1 1785 ---- 315.00B 267.10A 315.00B 281.50 -29.80 311.30 16 1790 ---- 310.20B 262.30A 310.20B 276.80 -29.70 306.50 3 1795 ---- 305.50B 257.70A 305.50B 272.10 -29.70 301.80 7 1800 ---- 302.20B 251.20A 302.20B 267.40 -29.60 297.00 3058 1805 ---- 296.10B 248.40A 296.10B 262.80 -29.50 292.30 1810 ---- 291.40B 244.00A 291.40B 258.20 -29.40 287.60 4 1815 ---- 286.70B 239.40A 286.70B 253.60 -29.30 282.90 1820 ---- 282.00B 233.00A 282.00B 249.00 -29.20 278.20 10 1825 ---- 278.80B 228.60A 278.80B 244.40 -29.20 273.60 1 1830 ---- 272.80B 224.10A 272.80B 239.90 -29.10 269.00 1835 ---- 268.20B 219.70A 268.20B 235.40 -29.00 264.40 1840 ---- 263.60B 215.30A 263.60B 230.90 -28.90 259.80 1845 ---- 259.10B 210.90A 259.10B 226.40 -28.80 255.20 1850 ---- 255.90B 206.60A 255.90B 222.00 -28.70 250.70 5026 1855 ---- 250.60B 202.30A 250.60B 217.60 -28.60 246.20 1860 ---- 246.80B 198.00A 246.80B 213.20 -28.50 241.70 1 1865 ---- 242.40B 193.80A 242.40B 208.90 -28.30 237.20 1870 ---- 237.90B 189.60A 237.90B 204.60 -28.20 232.80 1 1875 ---- 233.50B 185.40A 233.40B 200.30 -28.10 228.40 97 1880 ---- 229.10B 181.30A 229.00B 196.10 -27.90 224.00 252 1885 ---- 224.80B 177.20A 224.80B 191.90 -27.80 219.70 12 1890 ---- 220.40B 173.20A 220.40B 187.70 -27.70 215.40 25 1895 ---- 216.10B 169.30A 216.10B 183.60 -27.50 211.10 68 1900 ---- 211.90B 165.40A 211.80B 179.50 -27.30 206.80 166 1905 ---- 207.70B 161.50A 207.60B 175.50 -27.10 202.60 15 1910 ---- 203.50B 157.70A 203.50B 171.50 -27.00 198.50 25 1915 156.90 199.40B 153.90A 166.50A 167.60 -26.70 4 194.30 222 1920 ---- 195.30B 150.20A 195.20B 163.70 -26.50 190.20 42 1925 ---- 191.20B 146.50A 191.20B 159.90 -26.30 186.20 6 1930 ---- 187.20B 142.90A 187.20B 156.10 -26.10 182.20 203 1935 ---- 183.20B 139.40A 183.20B 152.40 -25.80 178.20 703 1940 ---- 179.30B 135.90A 179.30B 148.70 -25.60 174.30 2 1945 ---- 175.50B 132.50A 175.50B 145.10 -25.40 170.50 16 1950 ---- 171.70B 129.10A 171.70B 141.60 -25.10 166.70 444 1955 ---- 167.90B 125.80A 167.90B 138.10 -24.80 162.90 42 1960 ---- 164.10B 122.60A 164.10B 134.70 -24.50 159.20 1965 ---- 160.50B 119.40A 160.40B 131.30 -24.30 155.60 1970 ---- 156.90B 116.30A 156.90B 128.00 -24.00 152.00 230 1975 116.90 153.30B 113.30A 113.30A 124.70 -23.80 6 148.50 752 1980 112.90 149.80B 110.30A 110.30A 121.50 -23.50 3 145.00 3 1985 110.80 146.30B 107.30A 107.30A 118.40 -23.20 3 141.60 1 1990 107.70 142.90B 104.50A 104.50A 115.30 -22.90 6 138.20 107 1995 ---- 139.60B 101.70A 139.50B 112.30 -22.60 134.90 60 2000 107.70 136.30B 98.80A 107.40A 109.40 -22.20 1 131.60 124 9022 2005 ---- 133.10B 96.30A 133.00B 106.50 -21.90 128.40 25 2010 104.40 129.90B 93.70A 102.00A 103.70 -21.60 1 125.30 26 2015 ---- 126.80B 91.10A 126.70B 100.90 -21.30 122.20 176 2020 ---- 123.70B 88.60A 123.60B 98.20 -21.00 119.20 84 2025 ---- 120.70B 86.20A 120.70B 95.60 -20.70 15 116.30 224 1198 2030 ---- 117.80B 83.80A 117.70B 93.00 -20.40 113.40 3 68 2035 ---- 114.90B 81.50A 114.90B 90.50 -20.00 110.50 46 2040 ---- 112.10B 79.30A 112.10B 88.10 -19.60 107.70 74 2045 78.90 109.30B 77.00A 77.00A 85.70 -19.30 3 105.00 95 2050 101.00 106.60B 74.70A 101.10B 83.30 -19.00 127 102.30 3 2472 2055 ---- 104.00B 72.90A 103.90B 81.10 -18.60 99.70 25 2060 ---- 101.40B 70.60A 101.30B 78.90 -18.30 97.20 1394 2065 71.30 98.80B 68.60A 77.40B 76.70 -18.00 1 94.70 1 267 2070 68.50 96.70B 66.70A 75.30B 74.60 -17.60 1 92.20 10 15 2075 ---- 94.30B 64.90A 94.30B 72.60 -17.30 89.90 423 2080 ---- 92.00B 63.00A 91.90B 70.60 -16.90 87.50 74 2085 ---- 89.70B 61.20A 89.60B 68.60 -16.70 85.30 301 2090 ---- 87.50B 59.50A 87.50B 66.70 -16.40 83.10 6 2095 ---- 85.30B 57.90A 85.30B 64.90 -16.00 80.90 9 2100 78.60 83.10B 56.10A 61.80A 63.10 -15.70 69 78.80 332 3079 2105 57.00 81.00B 54.70A 62.10B 61.40 -15.30 2 76.70 2 26 2110 ---- 79.10B 53.10A 79.10B 59.70 -15.00 74.70 88 2115 ---- 77.10B 51.70A 77.10B 58.10 -14.70 72.80 19 2120 ---- 75.20B 50.20A 75.20B 56.50 -14.40 70.90 22 2125 ---- 73.20B 48.80A 73.20B 54.90 -14.10 16 69.00 231 1076 2130 48.90 71.40B 47.50A 54.00B 53.40 -13.80 2 67.20 48 77 2135 ---- 69.60B 46.10A 69.60B 51.90 -13.60 65.50 10 490 2140 ---- 67.90B 44.90A 67.90B 50.50 -13.20 63.70 6 15 2145 ---- 66.20B 43.60A 66.20B 49.10 -13.00 62.10 10 2150 60.00 64.50B 42.40A 45.40A 47.80 -12.60 484 60.40 1091 10755 2155 ---- 62.80B 41.20A 62.80B 46.50 -12.40 58.90 1 93 2160 44.30 61.30B 40.10A 45.40B 45.20 -12.10 8 57.30 14 2165 ---- 59.70B 38.90A 59.70B 43.90 -11.90 55.80 13 2170 ---- 58.20B 37.90A 58.20B 42.70 -11.60 54.30 10 725 2175 ---- 56.70B 36.80A 56.70B 41.60 -11.30 52.90 721 3618 2180 ---- 55.30B 35.80A 55.30B 40.40 -11.10 51.50 48 84 2185 35.90 53.90B 34.80A 39.80B 39.30 -10.90 3 50.20 261 2190 37.50 52.60B 33.80A 37.40A 38.20 -10.70 8 48.90 3 18 2195 ---- 51.30B 32.90A 51.30B 37.20 -10.40 47.60 6 2200 42.50 50.00B 31.90A 36.60B 36.20 -10.10 186 46.30 399 3724 2205 ---- 48.50B 31.10A 48.50B 35.20 -9.90 45.10 3 2210 33.50 47.30B 30.20A 30.20A 34.20 -9.80 1 44.00 77 2215 32.50 46.10B 29.40A 33.30B 33.30 -9.50 3 42.80 26 31 2220 ---- 45.00B 28.60A 45.00B 32.40 -9.30 41.70 1 4 2225 28.60 43.90B 27.80A 31.90B 31.50 -9.10 3 40.60 58 337 2230 27.80 42.70B 27.00A 31.00B 30.60 -9.00 3 39.60 1 1 2235 ---- 41.70B 26.30A 41.70B 29.80 -8.70 38.50 4 15 2240 ---- 40.60B 25.60A 40.60B 29.00 -8.50 37.50 8 2245 25.80 39.60B 24.90A 24.90A 28.20 -8.40 1 36.60 2 2250 34.70 38.70B 24.20A 24.20A 27.50 -8.10 220 35.60 1041 5512 2255 ---- 37.60B 23.60A 37.60B 26.70 -8.00 34.70 2260 24.00 36.70B 22.90A 26.30B 26.00 -7.80 2 33.80 2 413 2265 23.00 35.80B 22.30A 25.60B 25.30 -7.60 25 32.90 2 20 2270 22.80 34.90B 21.70A 24.90B 24.60 -7.50 1 32.10 1 23 2275 ---- 34.10B 21.10A 34.10B 24.00 -7.30 31.30 14 316 2280 ---- 33.20B 20.60A 33.20B 23.40 -7.10 30.50 1 1 2285 ---- 32.40B 20.00A 32.40B 22.80 -6.90 29.70 2 10 2290 ---- 31.60B 19.50A 31.60B 22.20 -6.80 29.00 1 2295 ---- ---- ---- 19.00A 21.60 ---- ---- 2300 ---- 30.20B 18.50A 30.20B 21.00 -6.50 1 27.50 369 4339 2310 ---- 28.60B 17.60A 28.60B 19.90 -6.20 26.10 79 2320 ---- 27.20B 16.70A 27.20B 18.90 -6.00 24.90 8 2325 ---- 26.70B 16.20A 26.70B 18.50 -5.70 8 24.20 5 35 2330 ---- 25.90B 15.80A 25.90B 18.00 -5.60 23.60 7 39 2340 ---- 24.70B 15.10A 24.70B 17.10 -5.40 22.50 4 2350 ---- 23.60B 14.30A 23.60B 16.20 -5.20 272 21.40 1111 1750 2360 ---- 22.40B 13.60A 22.40B 15.40 -5.00 20.40 3 2370 ---- 21.30B 12.90A 21.30B 14.70 -4.70 19.40 1 4 2375 ---- 21.00B 12.60A 21.00B 14.30 -4.70 19.00 5 608 2380 ---- 20.50B 12.30A 20.50B 14.00 -4.50 18.50 5 44 2390 ---- 19.40B 11.70A 19.40B 13.30 -4.30 17.60 4 2400 ---- 18.70B 11.20A 18.70B 12.70 -4.10 1 16.80 67 4695 2425 ---- 16.60B 10.00A 16.60B 11.30 -3.70 15.00 84 300 2450 ---- 14.90B 8.90A 14.90B 10.00 -3.30 126 13.30 982 1835 2475 8.30 13.40B 7.90A 9.00B 9.00 -2.90 578 11.90 486 1160 2490 8.40 12.40B 7.40A 8.40 8.40 -2.80 2 11.20 1 37 2500 10.00 12.00B 7.20A 7.20A 8.00 -2.70 9 10.70 99 479 2525 9.50 10.90B 6.40A 7.20B 7.20 -2.40 4 9.60 2 110 2550 8.60 9.80B 5.80A 6.50 6.50 -2.20 4 8.70 22 832 2575 ---- 8.90B 5.20A 8.90B 5.90 -2.00 2 7.90 84 266 2600 7.10 8.10B 4.80A 5.30B 5.30 -1.80 155 7.10 41 1511 2750 4.10 4.70B 2.70 3.00B 3.20 -1.10 25 4.30 57 108 3000 1.50 1.60 1.50 1.60 1.60 -.60 6 2.20 21 1987 OG OCT23 Gold Option CALL 1200 ---- 896.80B 848.00A 896.60B 863.20 -30.70 893.90 1225 ---- 870.70B 823.50A 870.70B 838.20 -30.70 868.90 1250 ---- 846.90B 798.50A 846.70B 813.20 -30.70 843.90 1275 ---- 820.70B 773.50A 820.70B 788.20 -30.70 818.90 1300 ---- 796.90B 748.50A 796.70B 763.20 -30.70 793.90 1325 ---- 770.80B 723.00A 770.80B 738.20 -30.70 768.90 1350 ---- 747.10B 698.00A 747.10B 713.20 -30.70 743.90 1375 ---- 720.90B 673.00A 720.90B 688.20 -30.70 718.90 1400 ---- 697.20B 648.40A 697.20B 663.20 -30.70 693.90 1410 ---- 686.00B 638.50A 686.00B 653.20 -30.70 683.90 1420 ---- 676.00B 628.50A 676.00B 643.20 -30.70 673.90 1425 ---- 671.00B 623.30A 671.00B 638.20 -30.70 668.90 1430 ---- 666.00B 618.50A 666.00B 633.20 -30.70 663.90 1440 ---- 656.00B 608.60A 656.00B 623.20 -30.70 653.90 1450 ---- 647.20B 598.50A 647.20B 613.20 -30.70 643.90 1460 ---- 636.10B 588.00A 636.10B 603.20 -30.70 633.90 1470 ---- 626.10B 578.00A 626.10B 593.20 -30.70 623.90 1475 ---- 621.10B 573.00A 621.10B 588.20 -30.70 618.90 1480 ---- 616.10B 568.00A 616.10B 583.20 -30.70 613.90 1490 ---- 606.10B 558.00A 606.10B 573.20 -30.70 603.90 1500 ---- 597.30B 548.00A 597.30B 563.20 -30.70 593.90 1505 ---- 591.20B 543.00A 591.20B 558.20 -30.70 588.90 1510 ---- 586.20B 538.00A 586.20B 553.20 -30.70 583.90 1515 ---- 581.20B 533.50A 581.20B 548.20 -30.70 578.90 1520 ---- 576.20B 528.50A 576.20B 543.20 -30.70 573.90 1525 ---- 571.20B 523.20A 571.20B 538.20 -30.70 568.90 1530 ---- 566.20B 518.00A 566.20B 533.20 -30.70 563.90 1535 ---- 561.20B 513.50A 561.20B 528.20 -30.70 558.90 1540 ---- 556.20B 508.50A 556.20B 523.20 -30.70 553.90 1545 ---- 551.20B 503.50A 551.20B 518.20 -30.70 548.90 1550 ---- 547.40B 498.40A 547.40B 513.20 -30.70 543.90 1555 ---- 541.30B 493.50A 541.30B 508.20 -30.70 538.90 1560 ---- 536.30B 488.00A 536.30B 503.20 -30.70 533.90 1565 ---- 531.30B 483.00A 531.30B 498.20 -30.70 528.90 1570 ---- 526.30B 478.10A 526.30B 493.20 -30.70 523.90 1575 ---- 521.30B 473.00A 521.30B 488.20 -30.70 518.90 1580 ---- 516.30B 468.20A 516.30B 483.20 -30.70 513.90 1585 ---- 511.30B 463.60A 511.30B 478.20 -30.70 508.90 1590 ---- 506.30B 458.60A 506.30B 473.20 -30.70 503.90 1595 ---- 501.30B 453.60A 501.30B 468.20 -30.70 498.90 1600 ---- 497.40B 445.70A 497.30B 463.20 -30.70 493.90 5 1605 ---- 491.40B 443.60A 491.40B 458.20 -30.70 488.90 1610 ---- 486.40B 438.00A 486.40B 453.20 -30.70 483.90 1615 ---- 481.40B 433.70A 481.40B 448.20 -30.70 478.90 1620 ---- 476.50B 428.70A 476.50B 443.20 -30.70 473.90 1625 ---- 474.00B 420.80A 473.80B 438.20 -30.70 468.90 1630 ---- 466.50B 418.10A 466.50B 433.20 -30.70 463.90 1635 ---- 461.50B 413.90A 461.50B 428.20 -30.70 458.90 1640 ---- 456.50B 409.00A 456.50B 423.30 -30.60 453.90 1645 ---- 451.60B 403.60A 451.60B 418.30 -30.60 448.90 1650 ---- 449.10B 396.20A 449.10B 413.40 -30.50 443.90 1655 ---- 441.70B 394.20A 441.70B 408.40 -30.60 439.00 1660 ---- 436.70B 389.30A 436.70B 403.50 -30.50 434.00 1665 ---- 431.80B 384.40A 431.80B 398.60 -30.40 429.00 1670 ---- 426.90B 379.50A 426.90B 393.70 -30.40 424.10 1675 ---- 424.40B 371.80A 424.30B 388.80 -30.40 419.20 1680 ---- 417.10B 369.00A 417.10B 383.90 -30.30 414.20 1685 ---- 412.20B 364.70A 412.20B 379.00 -30.30 409.30 1690 ---- 407.30B 360.00A 407.30B 374.10 -30.30 404.40 1695 ---- 402.40B 354.90A 402.40B 369.20 -30.30 399.50 1700 ---- 399.90B 347.70A 399.80B 364.40 -30.20 394.60 26 1705 ---- 392.70B 345.50A 392.70B 359.50 -30.20 389.70 1 1710 ---- 387.80B 340.60A 387.80B 354.70 -30.20 384.90 1715 ---- 383.00B 335.80A 383.00B 349.90 -30.10 380.00 1720 ---- 378.20B 331.10A 378.20B 345.10 -30.10 375.20 1 1725 ---- 375.60B 323.80A 375.60B 340.30 -30.00 370.30 2 1730 ---- 368.50B 321.60A 368.50B 335.50 -30.00 365.50 5 1735 ---- 363.80B 316.80A 363.80B 330.80 -29.90 360.70 4 1740 ---- 359.00B 311.40A 359.00B 326.00 -29.90 355.90 38 1745 ---- 354.20B 307.10A 354.20B 321.30 -29.80 351.10 2 1750 ---- 351.60B 300.30A 351.60B 316.60 -29.70 346.30 8 1755 ---- 344.80B 298.10A 344.80B 311.80 -29.80 341.60 2 1760 ---- 340.00B 293.40A 340.00B 307.20 -29.60 336.80 1765 ---- 335.30B 288.20A 335.30B 302.50 -29.60 332.10 1770 ---- 330.60B 284.10A 330.60B 297.80 -29.60 327.40 1775 ---- 327.90B 277.20A 327.90B 293.20 -29.50 322.70 1780 ---- 321.20B 274.90A 321.20B 288.60 -29.40 318.00 2 1785 ---- 316.60B 270.30A 316.60B 284.00 -29.30 313.30 1790 ---- 311.90B 263.50A 311.90B 279.40 -29.30 308.70 1795 ---- 307.30B 259.00A 307.30B 274.80 -29.20 304.00 1800 ---- 304.60B 254.60A 304.50B 270.30 -29.10 299.40 58 1805 ---- 298.10B 250.10A 298.10B 265.80 -29.00 294.80 1810 ---- 293.50B 245.70A 293.50B 261.30 -29.00 290.30 1815 ---- 289.00B 241.30A 289.00B 256.80 -28.90 285.70 1820 ---- 284.50B 237.00A 284.50B 252.40 -28.80 281.20 1825 ---- 281.70B 232.60A 281.70B 247.90 -28.80 276.70 1830 ---- 277.20B 228.30A 277.20B 243.60 -28.60 272.20 1835 ---- 272.70B 224.00A 272.70B 239.20 -28.50 267.70 1840 ---- 268.30B 219.80A 268.30B 234.90 -28.40 263.30 210 1845 ---- 263.80B 215.60A 263.80B 230.60 -28.20 258.80 1850 ---- 259.40B 211.40A 259.40B 226.30 -28.20 254.50 13 1855 ---- 255.10B 207.30A 255.10B 222.10 -28.00 250.10 1860 ---- 250.70B 203.20A 250.60B 217.90 -27.90 245.80 1865 ---- 246.40B 199.20A 246.30B 213.70 -27.80 241.50 1 1870 ---- 242.10B 195.20A 242.00B 209.60 -27.60 237.20 250 1875 ---- 237.80B 191.20A 237.80B 205.50 -27.40 232.90 30 1880 ---- 233.60B 187.30A 233.50B 201.40 -27.30 228.70 1885 ---- 229.40B 183.40A 229.30B 197.40 -27.20 224.60 1890 ---- 225.30B 179.60A 225.30B 193.50 -26.90 220.40 1 1895 ---- 221.10B 175.80A 221.10B 189.50 -26.80 216.30 1 1 1900 ---- 217.10B 172.00A 217.10B 185.60 -26.60 212.20 75 1905 ---- 213.00B 168.40A 212.90B 181.80 -26.40 208.20 2 1910 ---- 209.00B 164.70A 208.90B 178.00 -26.20 204.20 1915 ---- 205.00B 161.10A 205.00B 174.30 -26.00 200.30 2 1920 ---- 201.10B 157.60A 201.10B 170.60 -25.80 196.40 1925 ---- 197.20B 154.10A 197.20B 166.90 -25.60 192.50 293 1930 ---- 193.40B 150.60A 193.40B 163.30 -25.40 188.70 1935 ---- 189.60B 147.20A 189.60B 159.80 -25.10 184.90 1940 ---- 185.80B 143.90A 185.80B 156.30 -24.90 181.20 1 1945 ---- 182.10B 140.60A 182.10B 152.80 -24.70 177.50 1 1 1950 ---- 178.50B 137.40A 178.50B 149.50 -24.30 173.80 526 1955 ---- 174.80B 134.30A 174.80B 146.10 -24.10 170.20 90 1960 ---- 171.30B 131.20A 171.30B 142.80 -23.90 166.70 40 1965 ---- 167.80B 128.10A 167.80B 139.60 -23.60 163.20 4 1970 ---- 164.30B 125.10A 164.20B 136.40 -23.40 159.80 66 1975 ---- 160.90B 122.20A 160.90B 133.30 -23.10 156.40 491 1980 ---- 157.60B 119.30A 157.50B 130.30 -22.70 153.00 14 1985 ---- 154.20B 116.50A 154.20B 127.20 -22.50 149.70 10 1990 ---- 150.90B 113.70A 150.90B 124.30 -22.20 146.50 23 1995 ---- 147.70B 111.00A 147.70B 121.40 -21.90 143.30 2 2000 ---- 144.60B 108.40A 144.60B 118.50 -21.70 140.20 20 545 2005 ---- 141.50B 105.80A 141.50B 115.80 -21.30 137.10 6 2010 ---- 138.50B 103.20A 138.40B 113.00 -21.10 134.10 160 2015 ---- 135.50B 100.70A 135.40B 110.30 -20.80 131.10 15 2020 ---- 132.60B 98.30A 132.50B 107.70 -20.50 128.20 47 2025 ---- 129.60B 95.90A 129.50B 105.20 -20.10 125.30 60 2030 ---- 126.80B 93.60A 126.70B 102.60 -19.90 122.50 151 2035 ---- 124.00B 91.30A 124.00B 100.20 -19.50 119.70 6 2040 ---- 121.30B 89.10A 121.30B 97.80 -19.20 117.00 1 336 2045 ---- 118.50B 86.90A 118.50B 95.40 -19.00 114.40 4 2050 ---- 115.90B 84.80A 115.90B 93.10 -18.70 111.80 84 677 2055 ---- 113.30B 82.40A 113.30B 90.90 -18.30 109.20 1 7 2060 ---- 110.80B 80.30A 110.80B 88.70 -18.10 112 106.80 142 2065 ---- 108.60B 78.40A 108.50B 86.50 -17.80 104.30 2070 ---- 106.20B 76.40A 106.10B 84.40 -17.50 101.90 22 2075 ---- 104.00B 74.60A 103.90B 82.40 -17.20 99.60 11 361 2080 ---- 101.70B 72.70A 101.60B 80.40 -16.90 97.30 8 205 2085 ---- 99.40B 70.90A 99.30B 78.40 -16.70 95.10 19 2090 ---- 97.20B 69.20A 97.10B 76.50 -16.40 92.90 1 88 2095 ---- 95.10B 67.50A 94.90B 74.60 -16.10 90.70 23 2100 69.60 92.90B 65.80A 73.40B 72.80 -15.90 1109 88.70 5 1305 2105 ---- 90.90B 64.20A 90.60B 71.00 -15.60 86.60 2 3 2110 ---- 88.80B 62.70A 88.70B 69.30 -15.30 84.60 12 2115 ---- 86.90B 61.10A 86.70B 67.60 -15.10 82.70 3 13 2120 ---- 84.80B 59.60A 84.80B 66.00 -14.80 80.80 1 2 2125 ---- 82.90B 58.10A 82.90B 64.40 -14.50 78.90 1 1041 2130 ---- 81.10B 56.70A 81.10B 62.80 -14.30 77.10 1 2135 ---- 79.30B 55.40A 79.20B 61.30 -14.00 75.30 2140 ---- 77.50B 54.00A 77.50B 59.80 -13.80 73.60 60 2145 ---- 75.80B 52.70A 75.80B 58.40 -13.50 71.90 7 2150 ---- 74.20B 51.40A 74.20B 57.00 -13.30 70.30 90 656 2155 ---- 72.40B 50.20A 72.40B 55.60 -13.10 68.70 4 2160 ---- 70.80B 48.90A 70.80B 54.30 -12.80 67.10 3 2165 ---- 69.20B 47.80A 69.20B 53.00 -12.60 65.60 5 2170 ---- 67.70B 46.60A 67.60B 51.70 -12.40 64.10 11 2175 ---- 66.20B 45.50A 66.20B 50.50 -12.10 62.60 1 636 2180 46.60 64.70B 44.40A 44.40A 49.30 -11.90 6 61.20 8 2185 ---- 63.30B 43.30A 63.30B 48.10 -11.70 59.80 94 2190 ---- 61.90B 42.30A 61.90B 47.00 -11.40 58.40 4 78 2195 ---- 60.50B 41.30A 60.40B 45.80 -11.30 10 57.10 2 1 2200 41.00 59.30B 40.30A 40.30A 44.80 -11.00 20 55.80 1391 2205 ---- 57.70B 39.50A 57.70B 43.70 -10.80 54.50 1 2210 ---- 56.30B 38.50A 56.30B 42.70 -10.60 53.30 2215 ---- 55.20B 37.60A 55.20B 41.70 -10.40 52.10 3 2220 ---- 53.90B 36.70A 53.90B 40.70 -10.20 50.90 14 27 2225 ---- 53.00B 35.80A 53.00B 39.70 -10.00 49.70 1 11 2230 ---- 51.50B 35.00A 51.50B 38.80 -9.80 48.60 2235 ---- 50.40B 34.20A 50.40B 37.90 -9.60 47.50 2240 36.80 49.30B 33.40A 36.30A 37.00 -9.40 6 46.40 16 2245 ---- 48.20B 32.60A 48.20B 36.20 -9.20 45.40 2250 34.80 47.50B 31.80A 35.40B 35.30 -9.10 2233 44.40 890 2255 ---- 46.10B 31.20A 46.00B 34.50 -8.90 43.40 2260 ---- 45.40B 30.30A 45.40B 33.70 -8.70 42.40 422 2265 ---- 44.10B 29.80A 44.10B 33.00 -8.40 41.40 3 2270 ---- 43.40B 28.90A 43.40B 32.20 -8.30 40.50 10 2275 ---- 42.50B 28.30A 42.50B 31.50 -8.10 39.60 1460 2280 ---- 41.30B 27.80A 41.30B 30.70 -8.00 38.70 11 2285 ---- 40.50B 27.20A 40.40B 30.00 -7.80 37.80 7 7 2290 ---- 39.60B 26.60A 39.60B 29.40 -7.60 37.00 2 2295 ---- ---- ---- 26.00A 28.70 ---- ---- 2300 ---- 38.20B 25.20A 38.20B 28.00 -7.40 182 35.40 32 1674 2310 ---- 36.40B 24.30A 36.40B 26.80 -7.00 33.80 49 2320 ---- 34.80B 23.20A 34.80B 25.60 -6.80 32.40 5 2325 ---- 34.30B 22.50A 34.30B 25.00 -6.70 31.70 572 2330 ---- 33.30B 22.20A 33.20B 24.50 -6.50 31.00 12 2340 ---- 31.90B 21.20A 31.90B 23.40 -6.20 29.60 76 2350 ---- 30.90B 20.20A 30.90B 22.40 -6.00 10 28.40 341 2360 ---- 29.30B 19.40A 29.30B 21.40 -5.80 27.20 49 2370 ---- 28.10B 18.60A 28.10B 20.50 -5.50 26.00 2375 ---- 27.80B 18.10A 27.80B 20.10 -5.40 1 25.50 1 252 2380 ---- 27.00B 17.80A 27.00B 19.60 -5.40 25.00 78 2390 ---- 25.90B 17.10A 25.90B 18.80 -5.10 23.90 2400 20.90 25.10B 16.30A 16.30A 18.00 -4.90 1193 22.90 4 1716 2425 ---- 22.70B 14.70A 22.70B 16.20 -4.50 20.70 293 2450 15.10 20.60B 13.30A 13.30A 14.60 -4.10 13 18.70 296 2475 ---- 18.70B 12.10A 18.70B 13.20 -3.80 17.00 9 2500 12.00 17.00B 11.00A 12.00A 12.00 -3.40 12 15.40 11 1739 2525 ---- 15.50B 10.00A 15.50B 10.90 -3.10 14.00 3 30 2550 ---- 14.20B 9.20A 14.20B 9.90 -2.90 12.80 57 94 2575 8.70 13.00B 8.40A 9.20B 9.10 -2.60 40 11.70 785 2650 6.70 10.10B 6.50A 7.10B 7.00 -2.20 32 9.20 37 233 3000 3.90 3.90 2.60A 2.60A 2.70 -.90 8 3.60 17 2273 3500 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 5 11 4000 ---- ---- ---- ---- .60 -.10 .70 2 OG NOV23 Gold Option CALL 1225 ---- 888.40B 841.60A 888.40B 856.40 -30.60 887.00 1250 ---- 864.80B 816.60A 864.60B 831.40 -30.60 862.00 1275 ---- 838.50B 791.60A 838.50B 806.40 -30.60 837.00 1300 ---- 814.80B 766.60A 814.80B 781.40 -30.60 812.00 1325 ---- 788.60B 741.60A 788.60B 756.40 -30.60 787.00 1350 ---- 765.00B 716.60A 764.80B 731.40 -30.60 762.00 1375 ---- 738.70B 691.60A 738.70B 706.40 -30.60 737.00 1400 ---- 715.00B 666.60A 714.80B 681.40 -30.60 712.00 1420 ---- 693.80B 646.70A 693.80B 661.40 -30.60 692.00 1425 ---- 688.80B 641.60A 688.80B 656.40 -30.60 687.00 1430 ---- 683.90B 636.70A 683.90B 651.40 -30.60 682.00 1440 ---- 673.90B 626.60A 673.90B 641.40 -30.60 672.00 1450 ---- 665.10B 616.50A 664.90B 631.40 -30.60 662.00 1460 ---- 653.90B 606.60A 653.90B 621.40 -30.60 652.00 1470 ---- 643.90B 596.70A 643.90B 611.40 -30.60 642.00 1475 ---- 638.90B 591.60A 638.90B 606.40 -30.60 637.00 1480 ---- 634.00B 586.70A 634.00B 601.40 -30.60 632.00 1490 ---- 624.00B 576.70A 624.00B 591.40 -30.60 622.00 1500 ---- 615.20B 566.60A 615.20B 581.40 -30.60 612.00 1510 ---- 604.00B 556.40A 604.00B 571.40 -30.60 602.00 1515 ---- 599.10B 551.70A 599.10B 566.40 -30.60 597.00 1520 ---- 594.10B 546.70A 594.10B 561.40 -30.60 592.00 1525 ---- 589.10B 541.60A 589.10B 556.40 -30.60 587.00 1530 ---- 584.10B 536.60A 584.10B 551.40 -30.60 582.00 1535 ---- 579.10B 531.10A 579.10B 546.40 -30.60 577.00 1540 ---- 574.10B 526.10A 574.10B 541.40 -30.60 572.00 1545 ---- 569.10B 521.40A 569.10B 536.40 -30.60 567.00 1550 ---- 565.30B 516.60A 565.30B 531.40 -30.60 562.00 1555 ---- 559.10B 511.70A 559.10B 526.40 -30.60 557.00 1560 ---- 554.10B 506.70A 554.10B 521.40 -30.60 552.00 1565 ---- 549.10B 501.20A 549.10B 516.40 -30.60 547.00 1570 ---- 544.20B 496.20A 544.20B 511.40 -30.60 542.00 1575 ---- 539.20B 491.20A 539.20B 506.40 -30.60 537.00 1580 ---- 534.20B 486.20A 534.20B 501.40 -30.60 532.00 1585 ---- 529.20B 481.20A 529.20B 496.40 -30.60 527.00 1590 ---- 524.30B 476.40A 524.30B 491.40 -30.60 522.00 1595 ---- 519.30B 471.80A 519.30B 486.40 -30.60 517.00 1600 ---- 515.50B 463.80A 515.50B 481.40 -30.60 512.00 1605 ---- 509.30B 461.30A 509.30B 476.40 -30.60 507.00 1610 ---- 504.30B 456.50A 504.30B 471.40 -30.60 502.00 1615 ---- 499.40B 451.90A 499.40B 466.40 -30.60 497.00 1620 ---- 494.40B 447.00A 494.40B 461.40 -30.60 492.00 1625 ---- 492.10B 439.20A 492.10B 456.50 -30.50 487.00 1630 ---- 484.50B 437.20A 484.50B 451.50 -30.50 482.00 1635 ---- 479.50B 431.70A 479.50B 446.50 -30.50 477.00 1640 ---- 474.60B 426.80A 474.60B 441.60 -30.40 472.00 1645 ---- 469.60B 422.40A 469.60B 436.70 -30.40 467.10 1650 ---- 467.30B 414.70A 467.30B 431.70 -30.40 462.10 1 1655 ---- 459.80B 412.10A 459.80B 426.80 -30.40 457.20 1660 ---- 454.90B 407.70A 454.90B 421.90 -30.30 452.20 1665 ---- 450.00B 402.90A 450.00B 417.00 -30.30 447.30 1670 ---- 445.10B 398.00A 445.10B 412.20 -30.20 442.40 1675 ---- 442.70B 390.40A 442.70B 407.30 -30.20 437.50 1680 ---- 435.30B 388.40A 435.30B 402.40 -30.20 432.60 1685 ---- 430.50B 383.60A 430.50B 397.60 -30.10 427.70 1690 ---- 425.60B 378.40A 425.60B 392.70 -30.10 422.80 1695 ---- 420.80B 373.90A 420.80B 387.90 -30.00 417.90 1700 ---- 418.40B 366.50A 418.30B 383.10 -30.00 413.10 23 1705 ---- 411.10B 364.00A 411.10B 378.30 -29.90 408.20 1710 ---- 406.30B 359.60A 406.30B 373.50 -29.90 403.40 2 1715 ---- 401.60B 354.90A 401.60B 368.70 -29.90 398.60 1720 ---- 396.80B 350.10A 396.80B 364.00 -29.80 393.80 1725 ---- 394.30B 342.80A 394.20B 359.20 -29.80 389.00 1730 ---- 387.20B 340.70A 387.20B 354.50 -29.70 384.20 1735 ---- 382.40B 336.00A 382.40B 349.80 -29.60 379.40 1740 ---- 377.70B 331.30A 377.70B 345.10 -29.60 374.70 1745 ---- 373.00B 326.70A 373.00B 340.40 -29.50 369.90 1750 ---- 370.50B 319.60A 370.40B 335.70 -29.50 365.20 9 1755 ---- 363.60B 317.40A 363.60B 331.10 -29.40 360.50 1760 ---- 358.90B 312.50A 358.90B 326.50 -29.30 355.80 1765 ---- 354.30B 308.20A 354.30B 321.80 -29.30 351.10 1 1770 ---- 349.60B 303.60A 349.60B 317.20 -29.20 346.40 1775 ---- 347.00B 296.70A 347.00B 312.70 -29.10 341.80 1780 ---- 340.50B 292.20A 340.50B 308.10 -29.00 337.10 1785 ---- 335.90B 287.80A 335.90B 303.50 -29.00 332.50 1 1790 ---- 331.30B 283.30A 331.30B 299.00 -28.90 327.90 1 1795 ---- 326.70B 278.90A 326.70B 294.50 -28.80 323.30 1 1800 ---- 324.00B 274.40A 323.90B 290.00 -28.80 318.80 1805 ---- 317.60B 270.10A 317.60B 285.60 -28.60 314.20 1810 ---- 313.20B 265.70A 313.20B 281.20 -28.50 309.70 1815 ---- 309.00B 261.40A 308.90B 276.80 -28.40 305.20 1820 ---- 305.90B 257.10A 305.80B 272.40 -28.40 300.80 1825 ---- 301.40B 252.80A 301.40B 268.00 -28.30 296.30 1830 ---- 297.00B 248.50A 296.90B 263.70 -28.20 291.90 1835 ---- 292.60B 244.30A 292.60B 259.40 -28.10 287.50 1840 ---- 288.10B 240.10A 288.10B 255.10 -28.00 283.10 1845 ---- 283.80B 236.00A 283.80B 250.90 -27.90 278.80 1850 ---- 279.40B 231.80A 279.40B 246.70 -27.80 274.50 1855 ---- 275.10B 227.80A 275.00B 242.50 -27.70 270.20 1860 ---- 270.80B 223.70A 270.70B 238.30 -27.60 265.90 1865 ---- 266.50B 219.70A 266.50B 234.20 -27.50 261.70 1870 ---- 262.30B 215.70A 262.30B 230.10 -27.40 257.50 1 1875 ---- 258.10B 211.80A 258.10B 226.10 -27.20 253.30 1 1880 ---- 253.90B 207.90A 253.90B 222.10 -27.00 249.10 1885 ---- 249.70B 204.00A 249.70B 218.10 -26.90 245.00 1890 ---- 245.60B 200.20A 245.60B 214.20 -26.70 240.90 1 1895 ---- 241.60B 196.40A 241.60B 210.30 -26.60 236.90 1 1900 ---- 237.50B 192.70A 237.50B 206.40 -26.50 232.90 301 1905 ---- 233.50B 189.00A 233.50B 202.60 -26.30 228.90 1910 ---- 229.50B 185.30A 229.50B 198.80 -26.10 224.90 3 1915 ---- 225.60B 181.70A 225.60B 195.10 -25.90 221.00 1920 ---- 221.70B 178.20A 221.70B 191.40 -25.70 217.10 1925 ---- 217.80B 174.70A 217.80B 187.70 -25.60 213.30 1930 ---- 214.00B 171.20A 214.00B 184.10 -25.40 209.50 1 1935 ---- 210.20B 167.80A 210.20B 180.50 -25.20 205.70 1940 ---- 206.50B 164.40A 206.50B 177.00 -24.90 201.90 1945 ---- 202.80B 161.10A 202.80B 173.50 -24.80 198.30 1950 ---- 199.10B 157.80A 199.10B 170.10 -24.50 194.60 1955 ---- 195.50B 154.60A 195.50B 166.70 -24.30 191.00 1960 ---- 191.90B 151.40A 191.90B 163.40 -24.00 187.40 1965 ---- 188.40B 148.30A 188.30B 160.10 -23.80 183.90 1970 ---- 184.90B 145.20A 184.80B 156.80 -23.60 2 180.40 1975 ---- 181.50B 142.20A 181.50B 153.60 -23.40 177.00 1980 ---- 178.10B 139.20A 178.10B 150.50 -23.10 3 173.60 24 1985 ---- 174.70B 136.30A 174.60B 147.40 -22.90 170.30 1990 ---- 171.40B 133.40A 171.30B 144.30 -22.70 1 167.00 1995 ---- 168.10B 130.60A 168.10B 141.40 -22.30 163.70 2000 ---- 164.90B 127.80A 164.90B 138.40 -22.10 160.50 84 2005 ---- 161.70B 125.10A 161.70B 135.50 -21.90 157.40 2010 ---- 158.60B 122.40A 158.60B 132.70 -21.60 154.30 195 2015 ---- 155.50B 119.70A 155.50B 129.90 -21.40 151.30 204 2020 ---- 152.50B 117.20A 152.50B 127.10 -21.20 148.30 2025 ---- 149.50B 114.60A 149.50B 124.40 -20.90 145.30 2 2030 ---- 146.60B 112.20A 146.60B 121.80 -20.60 142.40 2035 ---- 143.70B 109.80A 143.70B 119.20 -20.30 139.50 43 2040 ---- 140.90B 107.40A 140.90B 116.70 -20.00 136.70 1 1 2045 ---- 138.10B 105.00A 138.10B 114.20 -19.80 134.00 160 2050 106.30 135.40B 102.80A 112.40B 111.70 -19.50 1 131.20 1 232 2055 ---- 132.70B 100.50A 132.70B 109.30 -19.30 128.60 2060 ---- 130.00B 98.30A 130.00B 107.00 -19.00 126.00 25 2065 ---- 127.40B 96.30A 127.40B 104.70 -18.70 123.40 19 2070 ---- 124.90B 93.80A 124.90B 102.40 -18.50 120.90 249 2075 ---- 122.40B 91.70A 122.40B 100.20 -18.20 118.40 6 2080 ---- 120.00B 89.70A 120.00B 98.00 -18.00 116.00 2 2 2085 ---- 117.90B 87.80A 117.90B 95.90 -17.70 113.60 24 2090 ---- 115.60B 85.80A 115.60B 93.80 -17.50 111.30 2 2095 ---- 113.40B 84.00A 113.20B 91.80 -17.20 109.00 3 2100 ---- 111.00B 82.10A 111.00B 89.80 -16.90 2 106.70 12 281 2105 ---- 108.80B 80.30A 108.80B 87.90 -16.60 104.50 1 2110 ---- 106.70B 78.60A 106.60B 86.00 -16.40 102.40 7 2115 ---- 104.50B 76.90A 104.40B 84.10 -16.10 100.20 2120 ---- 102.40B 75.20A 102.30B 82.30 -15.90 98.20 1 2125 ---- 100.40B 73.60A 100.30B 80.50 -15.60 5 96.10 9 2130 ---- 98.40B 72.00A 98.30B 78.80 -15.40 94.20 2135 ---- 96.40B 70.40A 96.30B 77.10 -15.10 92.20 10 10 2140 ---- 94.50B 68.90A 94.30B 75.40 -14.90 90.30 1 2145 ---- 92.50B 67.40A 92.50B 73.80 -14.60 88.40 2150 81.00 91.00B 65.90A 65.90A 72.20 -14.40 26 86.60 12 180 2155 ---- 88.90B 64.50A 88.90B 70.70 -14.10 84.80 3 2160 ---- 87.10B 63.10A 87.10B 69.20 -13.90 83.10 1 2165 ---- 85.30B 61.80A 85.30B 67.70 -13.70 81.40 46 2170 ---- 83.70B 60.50A 83.70B 66.30 -13.40 79.70 1 1 2175 ---- 82.00B 59.20A 82.00B 64.90 -13.20 78.10 3 2180 ---- 80.30B 57.90A 80.30B 63.50 -13.00 76.50 17 2185 ---- 78.80B 56.70A 78.60B 62.20 -12.70 74.90 3 2190 ---- 77.20B 55.50A 77.20B 60.80 -12.60 73.40 2 2195 ---- 75.70B 54.30A 75.50B 59.60 -12.30 71.90 2 2200 63.00 74.50B 53.20A 53.20A 58.30 -12.10 22 70.40 21 992 2205 ---- 72.50B 52.20A 72.50B 57.10 -11.90 69.00 1 2210 ---- 71.20B 51.10A 71.20B 55.90 -11.70 67.60 5 2215 ---- 69.70B 50.00A 69.70B 54.80 -11.40 66.20 2220 ---- 68.40B 49.00A 68.40B 53.60 -11.30 64.90 1 2225 ---- 67.30B 47.80A 67.30B 52.50 -11.10 63.60 18 2230 ---- 65.70B 47.00A 65.70B 51.40 -10.90 62.30 13 2235 ---- 64.50B 46.10A 64.50B 50.40 -10.70 61.10 2240 ---- 63.20B 45.10A 63.20B 49.30 -10.50 59.80 1 2245 ---- 62.00B 44.20A 62.00B 48.30 -10.30 58.60 1 2250 ---- 61.30B 43.10A 61.30B 47.30 -10.20 58 57.50 541 1442 2255 ---- 59.80B 42.40A 59.80B 46.40 -9.90 56.30 16 2260 ---- 58.40B 41.60A 58.40B 45.40 -9.80 55.20 31 2265 ---- 57.30B 40.70A 57.30B 44.50 -9.60 54.10 2270 ---- 56.40B 39.90A 56.40B 43.60 -9.50 53.10 2275 ---- 55.30B 38.90A 55.30B 42.70 -9.30 52.00 81 2280 ---- 54.10B 38.30A 54.10B 41.90 -9.10 51.00 1 2285 ---- 53.00B 37.60A 52.90B 41.00 -9.00 50.00 2290 ---- 52.00B 36.80A 52.00B 40.20 -8.80 49.00 2295 ---- 51.00B 36.10A 51.00B 39.40 -8.70 48.10 2300 36.10 50.50B 35.20A 38.10A 38.60 -8.60 13 47.20 525 910 2305 ---- 49.10B 34.60A 49.10B 37.90 -8.40 46.30 2310 ---- 48.20B 34.00A 48.10B 37.10 -8.30 45.40 1 2320 ---- 46.40B 32.60A 46.30B 35.70 -7.90 43.60 1 2325 ---- 45.60B 31.90A 45.60B 35.00 -7.80 42.80 2330 ---- 44.60B 31.40A 44.60B 34.30 -7.70 42.00 19 2340 ---- 43.00B 30.10A 42.90B 33.00 -7.40 40.40 11 2350 ---- 41.90B 28.90A 41.90B 31.70 -7.20 58 38.90 501 1002 2360 ---- 39.90B 27.90A 39.90B 30.50 -7.00 37.50 2 2370 ---- 38.50B 26.90A 38.50B 29.40 -6.70 36.10 1 1 2375 ---- 37.90B 26.20A 37.90B 28.80 -6.60 35.40 40 2380 ---- 37.10B 25.80A 37.10B 28.30 -6.50 34.80 1 2390 ---- 35.80B 24.90A 35.80B 27.20 -6.30 33.50 1 2400 ---- 34.90B 23.80A 34.90B 26.20 -6.10 32.30 29 221 2410 ---- 33.40B 23.00A 33.40B 25.20 -5.90 31.10 2425 ---- 31.60B 21.60A 31.60B 23.90 -5.60 10 29.50 2450 ---- 29.20B 19.80A 29.20B 21.80 -5.10 26.90 38 46 2475 ---- 26.60B 18.10A 26.60B 19.90 -4.80 24.70 10 5 2500 17.00 24.50B 16.60A 18.30B 18.30 -4.30 6 22.60 9 49 2525 ---- 22.50B 15.20A 22.50B 16.80 -4.00 20.80 1 2550 ---- 20.80B 14.00A 20.80B 15.50 -3.60 1 19.10 34 2575 ---- 19.10B 13.00A 19.10B 14.30 -3.40 17.70 91 2600 ---- 17.70B 12.00A 17.70B 13.20 -3.10 1 16.30 11 145 2800 ---- 10.00B 6.90A 10.00B 7.50 -1.80 5 9.30 17 76 OG DEC23 Gold Option CALL 1000 ---- 1113.10B 1066.70A 1113.10B 1081.40 -30.60 1112.00 1025 ---- 1087.90B 1041.70A 1087.90B 1056.40 -30.60 1087.00 1050 ---- 1063.30B 1016.70A 1063.30B 1031.40 -30.60 1062.00 1075 ---- 1038.00B 991.70A 1037.60B 1006.40 -30.60 1037.00 1080 ---- 1032.90B 986.80A 1032.50B 1001.40 -30.60 1032.00 1090 ---- 1022.90B 976.80A 1022.50B 991.40 -30.60 1022.00 1100 ---- 1013.40B 966.70A 1013.40B 981.40 -30.60 1012.00 1110 ---- 1002.90B 956.80A 1002.50B 971.40 -30.60 1002.00 1120 ---- 992.90B 946.80A 992.50B 961.40 -30.60 992.00 1125 ---- 988.00B 941.70A 987.60B 956.40 -30.60 987.00 1130 ---- 982.90B 936.80A 982.60B 951.40 -30.60 982.00 1140 ---- 972.90B 926.80A 972.60B 941.40 -30.60 972.00 1150 ---- 963.50B 916.70A 963.50B 931.40 -30.60 962.00 1160 ---- 952.90B 906.80A 952.90B 921.40 -30.60 952.00 1170 ---- 943.00B 896.80A 942.60B 911.40 -30.60 942.00 1175 ---- 938.10B 891.70A 937.60B 906.40 -30.60 937.00 1180 ---- 933.00B 886.80A 932.60B 901.40 -30.60 932.00 1185 ---- 928.00B 881.80A 927.60B 896.40 -30.60 927.00 1190 ---- 923.00B 876.80A 922.60B 891.40 -30.60 922.00 1195 ---- 918.00B 871.80A 917.60B 886.40 -30.60 917.00 1200 ---- 913.70B 866.70A 913.70B 881.40 -30.60 912.00 1205 ---- 908.00B 861.80A 907.60B 876.40 -30.60 907.00 1210 ---- 903.00B 856.80A 902.60B 871.40 -30.60 902.00 1215 ---- 898.00B 851.80A 897.60B 866.40 -30.60 897.00 1220 ---- 893.00B 846.80A 892.60B 861.40 -30.60 892.00 1225 ---- 888.10B 841.70A 887.60B 856.40 -30.60 887.00 1230 ---- 883.00B 836.80A 882.60B 851.40 -30.60 882.00 1235 ---- 878.00B 831.80A 877.60B 846.40 -30.60 877.00 1240 ---- 873.00B 826.80A 872.60B 841.40 -30.60 872.00 1245 ---- 868.00B 821.80A 867.60B 836.40 -30.60 867.00 1250 ---- 863.80B 816.70A 863.80B 831.40 -30.60 862.00 1255 ---- 858.00B 811.80A 857.70B 826.40 -30.60 857.00 1260 ---- 853.00B 806.80A 852.70B 821.40 -30.60 852.00 1265 ---- 848.00B 801.80A 847.70B 816.40 -30.60 847.00 1270 ---- 843.00B 796.80A 842.70B 811.40 -30.60 842.00 1275 ---- 838.10B 791.70A 837.70B 806.40 -30.60 837.00 1280 ---- 833.00B 786.80A 832.70B 801.40 -30.60 832.00 1285 ---- 828.00B 781.80A 827.70B 796.40 -30.60 827.00 1290 ---- 823.00B 776.80A 822.70B 791.40 -30.60 822.00 1295 ---- 818.00B 771.80A 817.70B 786.40 -30.60 817.00 1300 ---- 813.90B 766.70A 813.90B 781.40 -30.60 812.00 1305 ---- 808.00B 761.80A 807.70B 776.40 -30.60 807.00 1310 ---- 803.00B 756.80A 803.00B 771.40 -30.60 802.00 1315 ---- 798.00B 751.80A 798.00B 766.40 -30.60 797.00 1320 ---- 793.00B 746.80A 793.00B 761.40 -30.60 792.00 1325 ---- 788.20B 741.70A 787.70B 756.40 -30.60 787.00 1330 ---- 783.10B 736.80A 782.70B 751.40 -30.60 782.00 1335 ---- 778.10B 731.80A 777.70B 746.40 -30.60 777.00 1340 ---- 773.10B 726.80A 772.70B 741.40 -30.60 772.00 1345 ---- 768.10B 721.80A 767.60B 736.40 -30.60 767.00 1350 ---- 764.00B 716.70A 764.00B 731.40 -30.60 762.00 1355 ---- 758.10B 711.80A 757.60B 726.40 -30.60 757.00 1360 ---- 753.10B 706.80A 752.60B 721.40 -30.60 752.00 1365 ---- 748.10B 701.80A 747.60B 716.40 -30.60 747.00 1370 ---- 743.10B 696.80A 742.70B 711.40 -30.60 742.00 1375 ---- 738.20B 691.70A 737.80B 706.40 -30.60 737.00 1380 ---- 733.10B 686.80A 732.70B 701.40 -30.60 732.00 1385 ---- 728.10B 681.80A 727.70B 696.40 -30.60 727.00 1390 ---- 723.10B 676.80A 722.70B 691.40 -30.60 722.00 1395 ---- 718.10B 671.80A 717.70B 686.40 -30.60 717.00 1400 ---- 714.20B 666.70A 714.20B 681.40 -30.60 712.00 1405 ---- 708.10B 661.80A 707.70B 676.40 -30.60 707.00 1410 ---- 703.10B 656.80A 702.60B 671.40 -30.60 702.00 1415 ---- 698.10B 651.80A 697.60B 666.40 -30.60 697.00 1420 ---- 693.10B 646.80A 692.70B 661.40 -30.60 692.00 1425 ---- 688.20B 641.70A 687.80B 656.40 -30.60 687.00 1430 ---- 683.10B 636.80A 682.70B 651.40 -30.60 682.00 1435 ---- 678.10B 631.80A 677.70B 646.40 -30.60 677.00 1440 ---- 673.10B 626.80A 672.70B 641.40 -30.60 672.00 1445 ---- 668.10B 621.80A 667.70B 636.40 -30.60 667.00 1450 ---- 664.30B 616.70A 664.30B 631.40 -30.60 662.00 1455 ---- 658.10B 611.80A 658.10B 626.40 -30.60 657.00 1460 ---- 653.20B 606.80A 652.70B 621.40 -30.60 652.00 1465 ---- 648.20B 601.80A 647.70B 616.40 -30.60 647.00 1470 ---- 643.20B 596.80A 642.70B 611.40 -30.60 642.00 1475 ---- 638.30B 591.70A 637.80B 606.40 -30.60 637.00 1480 ---- 633.20B 586.80A 632.70B 601.40 -30.60 632.00 1485 ---- 628.20B 581.80A 627.70B 596.40 -30.60 627.00 1490 ---- 623.20B 576.80A 622.70B 591.40 -30.60 622.00 1495 ---- 618.20B 571.80A 617.70B 586.40 -30.60 617.00 1500 ---- 614.40B 566.70A 614.40B 581.40 -30.60 612.00 1505 ---- 608.20B 561.80A 607.70B 576.40 -30.60 607.00 1510 ---- 603.20B 556.80A 602.70B 571.40 -30.60 602.00 1515 ---- 598.20B 551.80A 597.70B 566.40 -30.60 597.00 1520 ---- 593.20B 546.80A 592.70B 561.40 -30.60 592.00 1525 ---- 588.30B 541.20A 587.80B 556.40 -30.60 587.00 1530 ---- 583.20B 536.80A 582.70B 551.40 -30.60 582.00 1535 ---- 578.20B 531.80A 577.70B 546.40 -30.60 577.00 1540 ---- 573.20B 526.80A 572.70B 541.40 -30.60 572.00 1545 ---- 568.20B 521.80A 567.80B 536.40 -30.60 567.00 1550 ---- 564.60B 516.20A 564.40B 531.40 -30.60 562.00 1555 ---- 558.30B 511.80A 557.80B 526.40 -30.60 557.00 1560 ---- 553.30B 506.90A 552.80B 521.40 -30.60 552.00 1565 ---- 548.30B 501.90A 547.80B 516.40 -30.60 547.00 1570 ---- 543.30B 496.90A 542.80B 511.40 -30.60 542.00 1575 ---- 538.40B 488.80A 537.90B 506.40 -30.60 537.00 1580 ---- 533.30B 487.00A 532.80B 501.40 -30.60 532.00 1585 ---- 528.30B 482.00A 528.30B 496.40 -30.60 527.00 1590 ---- 523.30B 477.10A 523.30B 491.40 -30.60 522.00 1595 ---- 518.40B 472.10A 518.40B 486.40 -30.60 517.00 1600 ---- 517.10B 464.10A 517.00B 481.40 -30.60 512.00 95 1605 ---- 508.50B 462.30A 508.50B 476.50 -30.50 507.00 1610 ---- 503.50B 457.30A 503.50B 471.50 -30.50 502.00 1615 ---- 498.60B 452.40A 498.60B 466.60 -30.40 497.00 1620 ---- 493.70B 447.50A 493.70B 461.60 -30.40 492.00 1625 ---- 492.20B 439.60A 492.20B 456.70 -30.40 487.10 50 1630 ---- 483.80B 437.80A 483.80B 451.80 -30.30 482.10 1635 ---- 478.90B 432.90A 478.90B 446.90 -30.30 477.20 1640 ---- 474.00B 428.10A 474.00B 442.00 -30.20 472.20 1645 ---- 469.10B 423.20A 469.10B 437.10 -30.20 467.30 1650 ---- 467.70B 415.40A 467.60B 432.20 -30.20 462.40 100 1655 ---- 459.40B 413.60A 459.40B 427.40 -30.10 457.50 1660 ---- 454.60B 408.80A 454.60B 422.50 -30.10 452.60 1665 ---- 449.70B 403.90A 449.70B 417.70 -30.10 447.80 1670 ---- 444.90B 399.10A 444.90B 412.90 -30.00 442.90 1675 ---- 443.30B 391.40A 443.20B 408.10 -29.90 438.00 1680 ---- 435.30B 389.60A 435.30B 403.30 -29.90 433.20 1685 ---- 430.50B 384.90A 430.50B 398.50 -29.90 428.40 1690 ---- 425.70B 380.20A 425.70B 393.70 -29.90 423.60 1695 ---- 421.00B 375.50A 421.00B 389.00 -29.80 418.80 1700 ---- 419.30B 367.80A 419.30B 384.30 -29.70 414.00 265 1705 ---- 411.40B 366.10A 411.40B 379.50 -29.70 409.20 1710 ---- 406.70B 361.40A 406.70B 374.80 -29.70 404.50 1715 ---- 402.00B 356.60A 402.00B 370.20 -29.50 399.70 1720 ---- 397.30B 352.00A 397.30B 365.50 -29.50 395.00 1725 ---- 395.50B 344.60A 395.40B 360.80 -29.50 390.30 2 1730 ---- 388.00B 342.80A 388.00B 356.20 -29.40 385.60 1735 ---- 383.30B 338.20A 383.30B 351.60 -29.30 380.90 1 1740 ---- 378.70B 333.60A 378.70B 347.00 -29.30 376.30 1 1745 ---- 374.00B 329.00A 374.00B 342.40 -29.20 371.60 1750 ---- 372.10B 321.90A 372.10B 337.80 -29.20 367.00 551 1755 ---- 364.80B 320.00A 364.80B 333.30 -29.10 362.40 1760 ---- 360.20B 312.90A 360.20B 328.80 -29.00 357.80 1765 ---- 355.70B 308.40A 355.70B 324.30 -28.90 353.20 1770 ---- 351.10B 304.00A 351.10B 319.80 -28.80 348.60 1775 ---- 349.10B 299.60A 349.10B 315.30 -28.80 344.10 122 1780 ---- 342.20B 295.20A 342.20B 310.90 -28.70 339.60 1785 ---- 337.70B 290.80A 337.70B 306.50 -28.50 335.00 1 1790 ---- 333.30B 286.50A 333.30B 302.10 -28.50 330.60 1795 ---- 331.10B 282.20A 331.10B 297.70 -28.40 326.10 1800 ---- 326.60B 277.90A 326.60B 293.30 -28.40 19 321.70 15 5736 1805 ---- 322.20B 273.60A 322.20B 289.00 -28.20 317.20 1810 ---- 317.70B 269.40A 317.70B 284.70 -28.10 312.80 1815 ---- 313.30B 265.20A 313.30B 280.40 -28.10 308.50 1820 ---- 309.00B 261.00A 309.00B 276.20 -27.90 304.10 1825 ---- 304.60B 256.90A 304.60B 272.00 -27.80 299.80 1830 ---- 300.30B 252.80A 300.30B 267.80 -27.70 295.50 50 1835 ---- 296.00B 248.70A 296.00B 263.60 -27.60 291.20 1 1840 ---- 291.70B 244.60A 291.70B 259.50 -27.40 286.90 1 1845 ---- 287.50B 240.60A 287.40B 255.40 -27.30 282.70 1850 ---- 283.30B 236.60A 283.30B 251.30 -27.20 278.50 1754 1855 ---- 279.10B 232.70A 279.10B 247.30 -27.00 274.30 2 1860 ---- 274.90B 228.80A 274.90B 243.20 -27.00 270.20 75 1865 ---- 270.80B 224.90A 270.80B 239.30 -26.80 266.10 1870 ---- 266.70B 221.10A 266.70B 235.30 -26.70 262.00 100 1875 ---- 262.60B 217.20A 262.60B 231.40 -26.50 257.90 870 1880 ---- 258.60B 213.50A 258.60B 227.50 -26.40 253.90 130 1885 ---- 254.60B 209.80A 254.60B 223.70 -26.20 249.90 1890 ---- 250.60B 206.10A 250.60B 219.90 -26.10 246.00 1 1895 ---- 246.70B 202.50A 246.70B 216.10 -25.90 242.00 1900 ---- 242.80B 198.90A 242.80B 212.40 -25.70 238.10 1 1592 1905 ---- 238.90B 195.30A 238.90B 208.70 -25.60 234.30 10 1910 ---- 235.10B 191.80A 235.10B 205.00 -25.50 230.50 50 1915 ---- 231.30B 188.30A 231.30B 201.40 -25.30 226.70 1 1920 ---- 227.50B 184.90A 227.50B 197.90 -25.00 222.90 30 1925 ---- 223.80B 181.50A 223.80B 194.30 -24.90 219.20 535 1930 ---- 220.10B 178.10A 220.10B 190.80 -24.80 215.60 1 1935 ---- 216.40B 174.80A 216.40B 187.40 -24.50 211.90 1 1940 ---- 212.80B 171.60A 212.80B 184.00 -24.30 208.30 101 1945 ---- 209.20B 168.40A 209.20B 180.60 -24.20 204.80 286 1950 ---- 205.70B 165.20A 205.70B 177.30 -24.00 201.30 10064 1955 ---- 202.20B 162.10A 202.20B 174.00 -23.80 197.80 1960 ---- 198.70B 159.00A 198.70B 170.80 -23.60 194.40 1 1965 ---- 195.30B 156.00A 195.30B 167.60 -23.40 191.00 1970 ---- 191.90B 153.00A 191.90B 164.50 -23.20 187.70 103 1975 ---- 188.60B 150.10A 188.60B 161.40 -23.00 184.40 131 1980 ---- 185.30B 147.20A 185.30B 158.40 -22.70 181.10 1 1985 ---- 182.10B 144.30A 182.00B 155.40 -22.50 177.90 1990 ---- 178.90B 141.50A 178.80B 152.40 -22.30 174.70 53 1995 ---- 175.70B 138.80A 175.70B 149.50 -22.10 171.60 1 2000 139.70 172.60B 136.10A 136.10A 146.60 -21.90 2 168.50 1 5553 2005 ---- 169.50B 133.40A 169.50B 143.80 -21.70 165.50 201 2010 ---- 166.50B 130.80A 166.50B 141.10 -21.40 162.50 2015 ---- 163.50B 128.30A 163.50B 138.30 -21.20 159.50 32 2020 ---- 160.60B 125.70A 160.60B 135.70 -20.90 156.60 18 2025 ---- 157.70B 123.30A 157.70B 133.00 -20.70 19 153.70 14 564 2030 ---- 154.80B 120.80A 154.80B 130.40 -20.50 150.90 513 2035 ---- 152.00B 118.50A 152.00B 127.90 -20.20 148.10 26 2040 ---- 149.20B 116.10A 149.20B 125.40 -20.00 145.40 63 2045 ---- 146.60B 113.90A 146.60B 123.00 -19.70 142.70 4 2050 ---- 144.00B 111.60A 144.00B 120.60 -19.40 9 140.00 301 2527 2055 ---- 141.20B 109.40A 141.20B 118.20 -19.20 137.40 11 2060 ---- 138.60B 107.20A 138.60B 115.90 -18.90 134.80 244 2065 ---- 136.00B 105.10A 136.00B 113.60 -18.70 132.30 2070 ---- 133.50B 102.80A 133.50B 111.40 -18.40 129.80 26 2075 ---- 131.50B 100.80A 131.50B 109.20 -18.20 127.40 453 2080 ---- 129.10B 98.80A 129.10B 107.00 -18.00 125.00 10 54 2085 ---- 126.70B 96.80A 126.70B 104.90 -17.70 122.60 19 2090 ---- 124.70B 94.90A 124.50B 102.90 -17.40 120.30 76 2095 ---- 122.40B 93.00A 122.30B 100.80 -17.30 118.10 34 2100 93.50 120.10B 91.20A 99.50B 98.90 -16.90 40 115.80 430 11541 2105 ---- 117.90B 89.40A 117.80B 96.90 -16.70 113.60 25 2110 ---- 115.80B 87.60A 115.60B 95.00 -16.50 111.50 80 148 2115 ---- 113.60B 85.90A 113.50B 93.20 -16.20 109.40 5 5 2120 ---- 111.60B 84.20A 111.40B 91.30 -16.00 107.30 54 2125 ---- 109.40B 82.50A 109.40B 89.60 -15.70 105.30 24 128 2130 ---- 107.40B 81.00A 107.40B 87.80 -15.50 103.30 20 433 2135 ---- 105.50B 79.30A 105.40B 86.10 -15.30 101.40 5 2140 ---- 103.50B 77.80A 103.50B 84.40 -15.10 99.50 1 2145 ---- 101.70B 76.30A 101.70B 82.80 -14.80 97.60 3 2150 ---- 99.90B 74.60A 99.90B 81.20 -14.60 20 95.80 83 4030 2155 ---- 98.00B 73.30A 98.00B 79.60 -14.40 94.00 1 2160 ---- 96.20B 71.90A 96.00B 78.10 -14.20 92.30 3 2165 ---- 94.40B 70.50A 94.40B 76.60 -13.90 90.50 9 15 2170 ---- 92.70B 69.20A 92.70B 75.10 -13.80 88.90 7 2175 ---- 91.10B 67.90A 91.10B 73.60 -13.60 87.20 50 405 2180 ---- 89.40B 66.40A 89.40B 72.20 -13.40 85.60 9 2185 ---- 87.80B 65.20A 87.80B 70.90 -13.10 84.00 12 2190 ---- 86.20B 64.00A 86.20B 69.50 -13.00 82.50 4 2195 ---- 84.70B 62.80A 84.70B 68.20 -12.70 80.90 2 2200 81.80 83.20B 61.40A 61.40A 66.90 -12.60 75 79.50 930 4832 2205 ---- 81.30B 60.40A 81.30B 65.60 -12.40 78.00 8 2210 ---- 79.90B 59.30A 79.90B 64.40 -12.20 76.60 1 2215 ---- 78.60B 58.20A 78.60B 63.20 -12.00 75.20 2 2220 ---- 77.20B 57.10A 77.20B 62.00 -11.80 73.80 6 2225 ---- 76.00B 56.00A 76.00B 60.90 -11.60 72.50 1222 2230 ---- 74.50B 55.00A 74.50B 59.70 -11.50 71.20 7 2235 ---- 73.20B 54.00A 73.20B 58.60 -11.30 69.90 2 2240 ---- 71.80B 53.00A 71.80B 57.60 -11.00 68.60 1 2245 ---- 70.60B 52.10A 70.60B 56.50 -10.90 67.40 1 2250 61.70 69.70B 51.00 55.90B 55.50 -10.70 152 66.20 500 4970 2255 ---- 68.10B 50.10A 68.10B 54.50 -10.50 65.00 2260 ---- 67.20B 49.20A 67.20B 53.50 -10.30 63.80 101 2265 ---- 65.80B 48.40A 65.80B 52.50 -10.20 62.70 2270 ---- 64.60B 47.40A 64.60B 51.60 -10.00 61.60 2275 56.20 63.70B 46.50A 50.80 50.60 -9.90 18 60.50 30 410 2280 ---- 62.40B 45.70A 62.40B 49.70 -9.70 59.40 2285 ---- 61.30B 45.00A 61.30B 48.80 -9.60 58.40 2290 ---- 60.30B 44.20A 60.30B 48.00 -9.30 57.30 2295 ---- 59.30B 43.30A 59.30B 47.10 -9.20 56.30 1 2300 42.50 58.60B 42.40A 46.60B 46.30 -9.00 1 55.30 96 6599 2305 ---- 57.30B 41.80A 57.30B 45.50 -8.90 54.40 2310 ---- 56.30B 41.20A 56.30B 44.70 -8.70 53.40 2315 ---- 55.30B 40.40A 55.30B 43.90 -8.60 52.50 101 2320 ---- 54.40B 39.70A 54.40B 43.10 -8.50 51.60 2325 ---- 53.60B 38.90A 53.60B 42.40 -8.30 50.70 2000 2330 ---- 52.60B 38.30A 52.50B 41.60 -8.20 49.80 1 2335 ---- 51.70B 37.70A 51.70B 40.90 -8.10 49.00 2340 ---- 50.80B 37.00A 50.80B 40.20 -7.90 48.10 7 2345 ---- 50.00B 36.40A 49.90B 39.50 -7.80 47.30 2350 ---- 49.50B 35.50A 49.50B 38.90 -7.60 100 46.50 199 10986 2360 ---- 47.50B 34.50A 47.50B 37.50 -7.50 45.00 2370 ---- 45.90B 33.30A 45.90B 36.30 -7.20 43.50 2375 ---- 45.50B 32.40A 45.50B 35.70 -7.00 42.70 10680 2380 ---- 44.40B 32.10A 44.40B 35.10 -6.90 42.00 2 2390 ---- 43.00B 31.10A 43.00B 33.90 -6.70 40.60 1 2400 32.40 41.90B 29.70A 32.60B 32.80 -6.50 54 39.30 1006 4597 2410 ---- 40.30B 29.00A 40.30B 31.70 -6.30 38.00 1 2420 ---- 39.00B 28.00A 39.00B 30.70 -6.10 36.80 1 2425 ---- 38.50B 27.40A 38.50B 30.20 -6.00 36.20 3000 2430 ---- 37.80B 27.10A 37.80B 29.70 -5.90 35.60 3 2440 ---- 36.60B 26.20A 36.60B 28.80 -5.70 34.50 16 2450 27.00 35.70B 25.20A 27.60B 27.80 -5.60 9 33.40 164 862 2475 ---- 32.90B 23.30A 32.90B 25.70 -5.20 30.90 18 2490 ---- 31.20B 22.30A 31.20B 24.50 -5.00 29.50 166 2500 30.50 30.50 21.40A 21.40A 23.70 -4.90 217 28.60 198 15099 2525 26.80 28.20B 19.90A 19.90A 21.90 -4.60 24 26.50 1 3 2550 ---- 26.30B 18.50A 26.30B 20.30 -4.30 100 24.60 1650 2306 2575 20.70 24.30B 17.10A 17.10A 18.80 -4.00 2 22.80 8 26 2600 ---- 22.70B 15.90A 22.70B 17.40 -3.90 21.30 805 7125 2625 ---- 21.10B 14.90A 21.10B 16.20 -3.60 19.80 12 2650 ---- 19.70B 13.90A 19.70B 15.10 -3.40 18.50 544 2700 12.40 17.20B 12.20A 13.20B 13.20 -3.00 1 16.20 212 2979 2750 10.70 15.20B 10.70 11.60B 11.60 -2.70 1 14.30 105 1092 2800 11.50 13.40B 9.10 10.30B 10.20 -2.50 3 12.70 108 731 2900 ---- 10.60B 7.60A 10.60B 8.10 -2.00 10.10 96 3000 ---- 8.60B 6.20A 8.60B 6.60 -1.60 8.20 304 12363 3100 ---- 7.00B 5.10A 7.00B 5.40 -1.40 6.80 3200 ---- 5.90B 4.20A 5.90B 4.50 -1.10 5.60 116 2786 3400 ---- 4.10B 3.10A 4.10B 3.20 -.80 4.00 10 242 3600 ---- 3.10B 2.30A 3.10B 2.30 -.70 3.00 33 196 3800 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 4000 1.20 1.20 1.20 1.30B 1.40 -.40 1 1.80 163 1468 900 ---- 1212.90B 1166.70A 1212.90B 1181.40 -30.60 1212.00 925 ---- 1187.90B 1141.70A 1187.50B 1156.40 -30.60 1187.00 950 ---- 1163.00B 1116.70A 1163.00B 1131.40 -30.60 1162.00 975 ---- 1137.90B 1091.70A 1137.50B 1106.40 -30.60 1137.00 OG JAN24 Gold Option CALL 1250 ---- 879.40B 835.20A 835.20A 848.20 -30.60 878.80 1275 ---- ---- 810.20A 810.20A 823.20 -30.60 853.80 1300 ---- 829.50B 785.20A 785.20A 798.20 -30.60 828.80 1325 ---- ---- 760.20A 760.20A 773.20 -30.60 803.80 1350 ---- 779.70B 735.30A 735.30A 748.20 -30.60 778.80 1375 ---- ---- 710.20A 710.20A 723.20 -30.60 753.80 1400 ---- 729.80B 685.20A 685.20A 698.20 -30.60 728.80 1425 ---- ---- 660.30A 660.30A 673.20 -30.60 703.80 1430 ---- ---- 655.50A 655.50A 668.20 -30.60 698.80 1440 ---- ---- 645.50A 645.50A 658.20 -30.60 688.80 1450 ---- 680.00B 635.20A 635.20A 648.20 -30.60 678.80 1460 ---- ---- 625.50A 625.50A 638.20 -30.60 668.80 1470 ---- ---- 615.50A 615.50A 628.20 -30.60 658.80 1475 ---- ---- 610.20A 610.20A 623.20 -30.60 653.80 1480 ---- ---- 605.50A 605.50A 618.20 -30.60 648.80 1490 ---- ---- 595.50A 595.50A 608.20 -30.60 638.80 1500 ---- 630.10B 585.20A 585.20A 598.20 -30.60 628.80 1510 ---- ---- 575.50A 575.50A 588.20 -30.60 618.80 1520 ---- ---- 565.00A 565.00A 578.20 -30.60 608.80 1525 ---- ---- 560.20A 560.20A 573.20 -30.60 603.80 1530 ---- ---- 555.50A 555.50A 568.20 -30.60 598.80 1535 ---- ---- 550.50A 550.50A 563.20 -30.60 593.80 1540 ---- ---- 544.90A 544.90A 558.20 -30.60 588.80 1545 ---- ---- 539.90A 539.90A 553.20 -30.60 583.80 1550 ---- 580.20B 533.50A 533.50A 548.20 -30.60 578.80 1 1555 ---- ---- 530.60A 530.60A 543.20 -30.60 573.80 1560 ---- ---- 524.90A 524.90A 538.20 -30.60 568.80 1565 ---- ---- 520.00A 520.00A 533.20 -30.60 563.80 1570 ---- ---- 515.70A 515.70A 528.20 -30.60 558.80 1575 ---- ---- 505.60A 505.60A 523.20 -30.60 553.80 1580 ---- ---- 504.90A 504.90A 518.20 -30.60 548.80 1585 ---- ---- 500.80A 500.80A 513.20 -30.60 543.80 1590 ---- ---- 495.80A 495.80A 508.20 -30.60 538.80 1595 ---- ---- 490.80A 490.80A 503.20 -30.60 533.80 1600 ---- 533.50B 481.00A 533.50B 498.30 -30.50 528.80 1605 ---- 523.90B 481.00A 523.90B 493.30 -30.50 523.80 1610 ---- 518.90B 476.10A 518.90B 488.40 -30.40 518.80 1615 ---- ---- 471.10A 471.10A 483.50 -30.40 513.90 1620 ---- 509.00B 466.40A 509.00B 478.50 -30.40 508.90 1625 ---- 508.80B 456.60A 508.80B 473.60 -30.30 503.90 1630 ---- 499.20B 456.70A 499.20B 468.70 -30.30 499.00 1635 ---- 494.30B 451.80A 494.30B 463.90 -30.20 494.10 1640 ---- 489.50B 445.90A 489.50B 459.00 -30.20 489.20 1645 ---- 484.70B 442.20A 484.70B 454.10 -30.20 484.30 1650 ---- 484.20B 432.40A 484.20B 449.30 -30.10 479.40 1655 ---- 475.00B 432.50A 475.00B 444.40 -30.10 474.50 1660 ---- 470.20B 427.70A 470.20B 439.60 -30.00 469.60 1665 ---- 465.40B 422.90A 465.40B 434.80 -30.00 464.80 1670 ---- 460.60B 418.10A 460.60B 430.00 -29.90 459.90 1675 ---- 460.00B 408.60A 459.90B 425.20 -29.90 455.10 1680 ---- 451.00B 408.60A 451.00B 420.50 -29.80 450.30 1685 ---- 446.20B 403.90A 446.20B 415.70 -29.80 445.50 1690 ---- 441.40B 399.20A 441.40B 411.00 -29.70 440.70 1695 ---- 436.70B 393.60A 436.70B 406.20 -29.70 435.90 1700 ---- 436.10B 385.10A 436.10B 401.50 -29.70 431.20 21 1705 ---- 427.30B 385.20A 427.30B 396.80 -29.60 426.40 1710 ---- 422.60B 380.50A 422.60B 392.10 -29.60 421.70 1715 ---- 417.90B 375.90A 417.90B 387.50 -29.50 417.00 1720 ---- 413.30B 370.10A 413.30B 382.80 -29.50 412.30 1725 ---- 412.40B 362.10A 412.40B 378.20 -29.40 407.60 1730 ---- 404.00B 362.00A 404.00B 373.60 -29.30 402.90 1735 ---- 399.30B 357.50A 399.30B 369.00 -29.30 398.30 1740 ---- 394.70B 353.00A 353.00A 364.40 -29.20 393.60 1745 ---- 390.10B 348.40A 348.40A 359.80 -29.20 389.00 1750 ---- 389.20B 339.40A 389.10B 355.30 -29.10 384.40 4 1755 ---- 380.90B 334.90A 334.90A 350.80 -29.00 379.80 1760 ---- 376.40B 330.50A 330.50A 346.20 -29.00 375.20 1765 ---- 371.90B 326.10A 326.10A 341.80 -28.90 370.70 1770 ---- 367.40B 321.60A 321.60A 337.30 -28.80 366.10 1775 ---- 366.30B 317.30A 366.30B 332.80 -28.80 361.60 1780 ---- 358.50B 312.90A 312.90A 328.40 -28.70 357.10 1785 ---- 354.00B 308.60A 353.70B 324.00 -28.60 352.60 1790 ---- 352.80B 304.20A 352.80B 319.60 -28.60 348.20 1 1795 ---- 348.40B 300.00A 348.30B 315.30 -28.40 343.70 1800 ---- 344.00B 295.70A 344.00B 311.00 -28.30 339.30 18 1805 ---- 339.50B 291.50A 339.50B 306.70 -28.20 334.90 1810 ---- 335.10B 287.20A 335.10B 302.40 -28.10 330.50 1815 ---- 330.80B 283.10A 330.80B 298.10 -28.10 326.20 1820 ---- 326.40B 278.90A 326.40B 293.90 -27.90 321.80 1825 ---- 322.10B 274.80A 322.00B 289.70 -27.80 317.50 1830 ---- 317.80B 270.70A 317.70B 285.50 -27.80 313.30 1835 ---- 313.50B 266.60A 313.50B 281.40 -27.60 309.00 1840 ---- 309.30B 262.60A 309.20B 277.30 -27.50 304.80 1845 ---- 305.10B 258.60A 305.10B 273.20 -27.40 300.60 1850 ---- 300.90B 254.60A 300.90B 269.10 -27.30 296.40 2 1855 ---- 296.70B 250.70A 296.60B 265.10 -27.10 292.20 1860 ---- 292.50B 246.80A 292.50B 261.10 -27.00 288.10 1865 ---- 288.40B 242.90A 288.40B 257.10 -26.90 284.00 1870 ---- 284.40B 239.10A 284.40B 253.20 -26.70 279.90 1875 ---- 280.30B 235.30A 280.20B 249.30 -26.60 275.90 1 1880 ---- 276.30B 231.50A 276.20B 245.40 -26.50 271.90 1885 ---- 272.30B 227.80A 272.20B 241.60 -26.30 267.90 1890 ---- 268.30B 224.10A 268.30B 237.80 -26.20 264.00 1895 ---- 264.40B 220.50A 264.30B 234.00 -26.10 260.10 1900 ---- 260.50B 216.90A 260.40B 230.30 -25.90 256.20 8 1905 ---- 256.60B 213.30A 256.60B 226.60 -25.80 252.40 1910 ---- 252.80B 209.80A 252.70B 222.90 -25.60 248.50 1915 ---- 249.00B 206.30A 248.90B 219.30 -25.50 244.80 1920 ---- 245.20B 202.80A 245.20B 215.70 -25.30 241.00 1925 ---- 241.50B 199.40A 241.40B 212.20 -25.10 237.30 1930 ---- 237.80B 196.00A 237.70B 208.70 -25.00 233.70 1935 ---- 234.20B 192.70A 234.20B 205.20 -24.80 230.00 1940 ---- 230.50B 189.40A 230.50B 201.80 -24.70 226.50 1945 ---- 226.90B 186.10A 226.90B 198.40 -24.50 222.90 1950 ---- 223.40B 182.90A 223.30B 195.00 -24.40 219.40 429 1955 ---- 219.90B 179.80A 219.80B 191.70 -24.20 215.90 1960 ---- 216.40B 176.60A 216.30B 188.50 -24.00 212.50 1965 ---- 213.00B 173.50A 212.90B 185.30 -23.80 209.10 1970 ---- 209.60B 170.50A 209.50B 182.10 -23.60 205.70 1975 ---- 206.20B 167.50A 206.20B 179.00 -23.40 202.40 1980 ---- 202.90B 164.60A 202.80B 175.90 -23.20 199.10 3 1985 ---- 199.60B 161.60A 199.60B 172.80 -23.00 195.80 3 1990 ---- 196.40B 158.80A 196.30B 169.80 -22.80 192.60 1995 ---- 193.20B 156.00A 193.10B 166.90 -22.50 189.40 2000 ---- 190.00B 153.20A 190.00B 163.90 -22.30 186.20 532 2005 ---- 186.90B 150.40A 186.90B 161.10 -22.00 183.10 2010 ---- 183.80B 147.70A 183.80B 158.20 -21.80 180.00 2015 ---- 180.80B 145.10A 180.70B 155.40 -21.60 177.00 2020 ---- 177.80B 142.50A 177.80B 152.70 -21.30 174.00 3 2025 ---- 174.90B 139.90A 174.90B 150.00 -21.00 171.00 2030 ---- 172.00B 137.40A 172.00B 147.30 -20.80 168.10 2035 ---- 169.10B 134.90A 169.00B 144.70 -20.50 165.20 2040 ---- 166.30B 132.50A 166.30B 142.10 -20.30 162.40 2 2045 ---- 163.50B 130.10A 163.50B 139.60 -20.00 159.60 2050 ---- 160.70B 127.70A 160.70B 137.10 -19.80 156.90 117 4139 2055 ---- 158.00B 125.40A 158.00B 134.60 -19.60 154.20 79 2060 ---- 155.30B 123.20A 155.30B 132.20 -19.40 151.60 2065 ---- 152.70B 120.90A 152.70B 129.90 -19.10 149.00 2070 ---- 150.10B 118.70A 150.10B 127.50 -18.90 146.40 2075 ---- 147.60B 116.60A 147.50B 125.20 -18.70 143.90 33 2080 ---- 145.10B 114.50A 145.00B 123.00 -18.40 141.40 2 2085 ---- 142.60B 112.40A 142.60B 120.80 -18.20 139.00 2090 ---- 140.20B 110.40A 140.20B 118.60 -18.00 136.60 2095 ---- 138.20B 108.40A 138.20B 116.50 -17.70 134.20 2100 ---- 135.90B 106.40A 135.90B 114.40 -17.50 131.90 117 3787 2105 ---- 133.60B 104.50A 133.60B 112.40 -17.30 129.70 2110 ---- 131.30B 102.60A 131.30B 110.30 -17.10 127.40 1 2115 ---- 129.10B 100.80A 129.10B 108.40 -16.80 125.20 2120 ---- 126.90B 99.00A 126.90B 106.40 -16.70 123.10 810 2125 ---- 124.80B 97.10A 124.80B 104.50 -16.50 121.00 70 1270 2130 ---- 122.60B 95.30A 122.60B 102.70 -16.20 118.90 10 2135 ---- 120.60B 93.60A 120.60B 100.80 -16.10 116.90 2140 ---- 118.50B 91.90A 118.50B 99.00 -15.80 114.80 2145 ---- 116.30B 90.30A 116.30B 97.30 -15.60 112.90 2150 ---- 114.60B 88.70A 114.60B 95.60 -15.30 16 110.90 1505 2155 ---- 112.40B 87.10A 112.40B 93.90 -15.10 109.00 2160 ---- 110.50B 85.60A 110.50B 92.20 -15.00 107.20 2165 ---- 108.70B 84.10A 108.70B 90.60 -14.70 105.30 2170 ---- 106.90B 82.60A 106.90B 89.00 -14.50 103.50 2175 ---- 105.30B 81.10A 105.30B 87.40 -14.30 101.70 35 2180 ---- 103.30B 79.70A 103.30B 85.90 -14.10 100.00 2 2185 ---- 101.60B 78.30A 101.60B 84.40 -13.90 98.30 2190 ---- 99.90B 77.00A 99.90B 82.90 -13.70 96.60 1 2195 ---- 98.20B 75.50A 98.20B 81.50 -13.50 95.00 2200 ---- 96.80B 74.20A 96.80B 80.10 -13.30 1 93.40 83 1545 2205 ---- 95.00B 72.90A 95.00B 78.70 -13.10 91.80 2210 ---- 93.40B 71.60A 93.40B 77.30 -12.90 90.20 1 2215 ---- 91.90B 70.40A 91.90B 76.00 -12.70 88.70 2220 ---- 90.30B 69.20A 90.30B 74.70 -12.50 87.20 2225 ---- 88.90B 68.00A 88.90B 73.40 -12.30 85.70 2230 ---- 87.40B 66.80A 87.40B 72.10 -12.20 84.30 2235 ---- 86.00B 65.70A 86.00B 70.90 -12.00 82.90 2240 ---- 84.60B 64.50A 84.60B 69.70 -11.80 81.50 2245 ---- 83.20B 63.40A 83.20B 68.50 -11.60 80.10 2250 ---- 82.00B 62.20A 82.00B 67.40 -11.40 20 78.80 2005 2255 ---- 80.50B 61.40A 80.50B 66.20 -11.30 77.50 2260 ---- 79.20B 60.30A 79.20B 65.10 -11.10 76.20 2265 ---- 77.90B 59.20A 77.90B 64.00 -11.00 75.00 2270 ---- 76.70B 58.20A 76.70B 63.00 -10.70 73.70 2275 ---- 75.40B 57.30A 75.40B 61.90 -10.60 72.50 2280 ---- 74.20B 56.40A 74.20B 60.90 -10.40 71.30 2285 ---- 73.00B 55.40A 73.00B 59.90 -10.30 70.20 2290 ---- 71.90B 54.50A 71.90B 58.90 -10.10 69.00 1 2295 ---- 70.70B 53.60A 70.70B 57.90 -10.00 67.90 2300 67.70 69.80B 52.50A 52.50A 57.00 -9.80 225 66.80 1358 2305 ---- 68.50B 51.80A 68.50B 56.00 -9.70 65.70 2310 ---- 67.40B 51.00A 67.40B 55.10 -9.60 64.70 2315 ---- 66.40B 50.10A 66.40B 54.20 -9.50 63.70 2320 ---- 65.30B 49.40A 65.30B 53.30 -9.30 62.60 2325 ---- 64.30B 48.60A 64.30B 52.50 -9.10 61.60 1 2330 ---- 63.30B 47.70A 63.30B 51.60 -9.10 60.70 2340 ---- 61.30B 46.20A 61.30B 50.00 -8.80 58.80 2350 ---- 59.60B 44.60A 59.60B 48.40 -8.50 56.90 251 2360 ---- 57.60B 43.30A 57.60B 46.90 -8.30 55.20 1 2370 ---- 55.80B 41.90A 55.80B 45.40 -8.10 53.50 2375 ---- 55.00B 41.20A 55.00B 44.70 -8.00 52.70 5 5 2380 ---- 54.10B 40.50A 54.10B 44.00 -7.80 51.80 2390 ---- 52.50B 39.20A 52.50B 42.60 -7.70 50.30 2400 ---- 51.10B 38.00A 51.10B 41.30 -7.40 48.70 2 1299 2410 ---- 49.50B 36.80A 49.50B 40.10 -7.20 47.30 2 2 2420 ---- 48.00B 35.70A 48.00B 38.90 -7.00 45.90 2425 ---- 47.30B 35.10A 47.30B 38.30 -6.90 45.20 26 2430 ---- ---- ---- 34.60A 37.70 ---- ---- 2450 ---- 44.00B 32.50A 44.00B 35.50 -6.40 41.90 25 236 2475 ---- 40.80B 30.10A 40.80B 32.90 -6.10 39.00 25 2500 28.30 38.00B 28.00A 30.50B 30.60 -5.70 2 36.30 3 328 2525 ---- 35.40B 26.00A 35.40B 28.50 -5.30 33.80 136 2550 ---- 33.00B 24.20A 33.00B 26.50 -5.00 31.50 9 2575 ---- 30.70B 22.60A 30.70B 24.80 -4.70 29.50 2600 ---- 28.80B 21.10A 28.80B 23.10 -4.50 132 27.60 1 222 2625 ---- ---- ---- 19.70A 21.60 ---- ---- 2700 19.70 22.50B 16.30A 16.30A 17.80 -3.60 1 21.40 183 3000 ---- 11.30B 8.40A 11.30B 9.10 -2.10 11.20 25 137 3500 ---- 4.90B 3.70A 4.90B 3.90 -.90 4.80 1 4000 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 14 OG FEB24 Gold Option CALL 1250 ---- ---- 836.60A 836.60A 848.20 -30.60 878.80 1275 ---- ---- 811.60A 811.60A 823.20 -30.60 853.80 1300 ---- 828.90B 786.60A 786.60A 798.20 -30.60 828.80 1325 ---- ---- 761.60A 761.60A 773.20 -30.60 803.80 1350 ---- 779.00B 736.60A 736.60A 748.20 -30.60 778.80 1375 ---- ---- 711.60A 711.60A 723.20 -30.60 753.80 1400 ---- 729.20B 686.60A 686.60A 698.20 -30.60 728.80 1425 ---- ---- 660.80A 660.80A 673.20 -30.60 703.80 1430 ---- ---- 656.80A 656.80A 668.20 -30.60 698.80 1440 ---- ---- 646.80A 646.80A 658.20 -30.60 688.80 1450 ---- 679.40B 636.60A 636.60A 648.20 -30.60 678.80 1460 ---- ---- 626.90A 626.90A 638.20 -30.60 668.80 1470 ---- ---- 616.90A 616.90A 628.20 -30.60 658.80 1475 ---- ---- 611.60A 611.60A 623.20 -30.60 653.80 1480 ---- ---- 606.90A 606.90A 618.20 -30.60 648.80 1490 ---- ---- 596.90A 596.90A 608.20 -30.60 638.80 1500 ---- 629.60B 586.60A 586.60A 598.20 -30.60 628.80 1510 ---- ---- 576.80A 576.80A 588.20 -30.60 618.80 1520 ---- ---- 566.90A 566.90A 578.20 -30.60 608.80 1525 ---- ---- 561.60A 561.60A 573.20 -30.60 603.80 1530 ---- ---- 557.00A 557.00A 568.20 -30.60 598.80 1535 ---- ---- 552.00A 552.00A 563.20 -30.60 593.80 1540 ---- ---- 547.00A 547.00A 558.20 -30.60 588.80 1545 ---- ---- 542.10A 542.10A 553.20 -30.60 583.80 1550 ---- 579.80B 530.60A 530.60A 548.20 -30.60 578.80 1555 ---- ---- 532.10A 532.10A 543.20 -30.60 573.80 1560 ---- ---- 527.10A 527.10A 538.20 -30.60 568.80 1565 ---- ---- 522.10A 522.10A 533.20 -30.60 563.80 1570 ---- ---- 517.20A 517.20A 528.20 -30.60 558.80 1575 ---- 558.50B 505.90A 558.50B 523.30 -30.50 553.80 1580 ---- ---- 507.30A 507.30A 518.30 -30.50 548.80 1585 ---- ---- 502.40A 502.40A 513.30 -30.50 543.80 1590 ---- ---- 497.50A 497.50A 508.40 -30.40 538.80 1595 ---- ---- 492.70A 492.70A 503.50 -30.40 533.90 1600 ---- 533.70B 481.50A 533.70B 498.60 -30.30 528.90 1605 ---- ---- 483.00A 483.00A 493.70 -30.20 523.90 1610 ---- ---- 478.10A 478.10A 488.80 -30.20 519.00 1615 ---- ---- 473.30A 473.30A 483.90 -30.20 514.10 1620 ---- ---- 468.40A 468.40A 479.10 -30.10 509.20 1625 ---- 509.20B 457.30A 509.20B 474.20 -30.10 504.30 1630 ---- ---- 458.80A 458.80A 469.40 -30.00 499.40 1635 ---- ---- 453.90A 453.90A 464.60 -29.90 494.50 1640 ---- ---- 449.10A 449.10A 459.70 -30.00 489.70 1645 ---- ---- 443.40A 443.40A 454.90 -29.90 484.80 1650 ---- 484.90B 433.50A 484.90B 450.20 -29.80 480.00 3 1655 ---- ---- 434.80A 434.80A 445.40 -29.80 475.20 1660 ---- ---- 430.10A 430.10A 440.60 -29.70 470.30 1665 ---- ---- 425.40A 425.40A 435.90 -29.60 465.50 1670 ---- ---- 419.70A 419.70A 431.20 -29.60 460.80 1675 ---- 460.90B 410.00A 460.90B 426.50 -29.50 456.00 1680 ---- ---- 411.40A 411.40A 421.80 -29.40 451.20 1685 ---- ---- 405.70A 405.70A 417.10 -29.40 446.50 1690 ---- ---- 401.10A 401.10A 412.40 -29.40 441.80 1695 ---- ---- 396.50A 396.50A 407.70 -29.40 437.10 1700 ---- 437.20B 386.80A 437.20B 403.10 -29.30 432.40 17 1705 ---- 427.80B 387.30A 387.30A 398.50 -29.20 427.70 1710 ---- 423.20B 382.70A 382.70A 393.90 -29.10 423.00 1 1715 ---- 418.60B 378.20A 378.20A 389.30 -29.10 418.40 1720 ---- 413.90B 373.60A 373.60A 384.70 -29.00 413.70 1725 ---- 413.90B 364.10A 413.90B 380.10 -29.00 409.10 1730 ---- 404.70B 364.70A 364.70A 375.60 -28.90 404.50 1735 ---- 400.20B 355.20A 355.20A 371.10 -28.80 399.90 1740 ---- 395.60B 350.70A 350.70A 366.60 -28.70 395.30 1745 ---- 391.10B 346.30A 346.30A 362.10 -28.70 390.80 1750 ---- 391.00B 341.90A 391.00B 357.60 -28.60 386.20 1755 ---- 382.20B 337.50A 337.50A 353.20 -28.50 381.70 1760 ---- 377.70B 333.10A 333.10A 348.70 -28.50 377.20 1765 ---- 373.30B 328.80A 328.80A 344.30 -28.50 372.80 1770 ---- 373.00B 324.50A 373.00B 339.90 -28.40 368.30 1775 ---- 368.60B 320.20A 368.60B 335.60 -28.30 363.90 1780 ---- 364.10B 315.90A 364.10B 331.20 -28.30 359.50 1785 ---- 359.70B 311.70A 359.70B 326.90 -28.20 355.10 1790 ---- 355.30B 307.40A 355.30B 322.60 -28.10 350.70 1795 ---- 350.90B 303.30A 350.90B 318.40 -27.90 346.30 1800 ---- 346.60B 299.10A 346.50B 314.10 -27.90 342.00 1 1805 ---- 342.30B 295.00A 342.30B 309.90 -27.80 337.70 1810 ---- 338.00B 290.80A 338.00B 305.70 -27.70 333.40 1815 ---- 333.70B 286.80A 333.60B 301.60 -27.60 329.20 1820 ---- 329.40B 282.70A 329.40B 297.40 -27.50 324.90 1825 ---- 325.20B 278.70A 325.10B 293.30 -27.40 320.70 1 1830 ---- 321.00B 274.70A 320.90B 289.20 -27.30 316.50 1835 ---- 316.80B 270.70A 316.70B 285.20 -27.20 312.40 1840 ---- 312.60B 266.80A 312.60B 281.20 -27.00 308.20 1845 ---- 308.50B 262.90A 308.50B 277.20 -26.90 304.10 1850 ---- 304.40B 259.00A 304.40B 273.20 -26.90 300.10 12 1855 ---- 300.30B 255.20A 300.30B 269.30 -26.70 296.00 1860 ---- 296.30B 251.40A 296.20B 265.40 -26.60 292.00 1865 ---- 292.30B 247.60A 292.20B 261.50 -26.50 288.00 1870 ---- 288.30B 243.90A 288.20B 257.70 -26.30 284.00 1875 ---- 284.30B 240.20A 284.30B 253.90 -26.20 280.10 1880 ---- 280.40B 236.50A 280.30B 250.10 -26.10 276.20 1885 ---- 276.50B 232.90A 276.40B 246.40 -25.90 272.30 1890 ---- 272.60B 229.30A 272.60B 242.70 -25.70 268.40 1895 ---- 268.80B 225.80A 268.70B 239.00 -25.60 264.60 1900 ---- 265.00B 222.20A 264.90B 235.40 -25.40 260.80 5 1905 ---- 261.20B 218.80A 261.20B 231.80 -25.30 257.10 6 1910 ---- 257.50B 215.30A 257.40B 228.20 -25.20 253.40 1915 ---- 253.80B 211.90A 253.70B 224.70 -25.00 249.70 1920 ---- 250.10B 208.50A 250.10B 221.20 -24.80 246.00 1925 ---- 246.50B 205.20A 246.50B 217.70 -24.70 242.40 500 1930 ---- 242.90B 201.90A 242.80B 214.30 -24.50 238.80 1935 ---- 239.30B 198.70A 239.20B 210.90 -24.40 235.30 1940 ---- 235.80B 195.50A 235.70B 207.60 -24.10 231.70 10 1945 ---- 232.30B 192.30A 232.20B 204.30 -24.00 228.30 1950 ---- 228.80B 189.20A 228.80B 201.00 -23.80 224.80 1955 ---- 225.40B 186.10A 225.30B 197.80 -23.60 221.40 12 1960 ---- 222.00B 183.00A 221.90B 194.60 -23.40 218.00 1965 ---- 218.70B 180.00A 218.70B 191.50 -23.20 214.70 1970 ---- 215.30B 177.10A 215.30B 188.40 -23.00 211.40 1975 ---- 212.10B 174.20A 212.10B 185.30 -22.80 208.10 1980 ---- 208.80B 171.30A 208.80B 182.30 -22.60 204.90 1985 ---- 205.60B 168.40A 205.60B 179.30 -22.40 201.70 24 1990 ---- 202.50B 165.60A 202.40B 176.40 -22.20 198.60 1995 ---- 199.40B 162.90A 199.40B 173.50 -22.00 195.50 2000 ---- 196.30B 160.10A 196.30B 170.60 -21.80 192.40 452 2005 ---- 193.20B 157.50A 193.20B 167.80 -21.60 189.40 2010 ---- 190.20B 154.80A 190.20B 165.00 -21.40 186.40 2015 ---- 187.30B 152.20A 187.30B 162.30 -21.10 183.40 2020 ---- 184.30B 149.70A 184.30B 159.60 -20.90 180.50 137 2025 ---- 181.40B 147.20A 181.40B 156.90 -20.80 177.70 68 68 2030 ---- 178.60B 144.70A 178.50B 154.30 -20.50 174.80 2035 ---- 175.80B 142.30A 175.70B 151.70 -20.40 172.10 2040 ---- 173.00B 139.90A 173.00B 149.20 -20.10 169.30 2045 ---- 170.30B 137.50A 170.20B 146.70 -19.90 166.60 2050 ---- 167.60B 135.20A 167.50B 144.20 -19.70 163.90 434 2055 ---- 165.00B 132.90A 165.00B 141.80 -19.50 161.30 107 2060 ---- 162.30B 130.70A 162.30B 139.40 -19.30 158.70 11 2065 ---- 159.80B 128.50A 159.80B 137.10 -19.10 156.20 17 2070 ---- 157.20B 126.30A 157.20B 134.80 -18.90 153.70 1 2075 ---- 154.70B 124.20A 154.70B 132.50 -18.70 151.20 100 2080 ---- 152.30B 122.10A 152.30B 130.30 -18.50 148.80 2 2085 ---- 149.80B 120.00A 149.80B 128.10 -18.30 146.40 2090 ---- 147.60B 118.00A 147.60B 125.90 -18.10 144.00 2095 ---- 145.30B 116.00A 145.30B 123.80 -17.90 141.70 2100 ---- 143.00B 114.10A 143.00B 121.70 -17.70 139.40 620 2105 ---- 140.70B 112.20A 140.70B 119.70 -17.40 137.10 210 2110 ---- 138.40B 110.30A 138.40B 117.70 -17.20 134.90 2 2115 ---- 136.30B 108.40A 136.30B 115.70 -17.10 132.80 2120 ---- 134.10B 106.60A 134.10B 113.80 -16.80 130.60 300 2125 ---- 132.00B 104.80A 132.00B 111.90 -16.60 175 128.50 68 114 2130 ---- 129.90B 103.10A 129.90B 110.00 -16.40 126.40 5 5 2135 ---- 127.80B 101.40A 127.80B 108.20 -16.20 124.40 2140 ---- 125.80B 99.70A 125.80B 106.40 -16.00 122.40 2145 ---- 123.80B 98.00A 123.80B 104.60 -15.80 120.40 2150 ---- 121.90B 96.40A 121.90B 102.90 -15.60 32 118.50 40 1054 2155 ---- 120.00B 94.80A 120.00B 101.20 -15.40 116.60 2160 ---- 118.10B 93.30A 118.10B 99.50 -15.20 114.70 1 2165 ---- 116.00B 91.70A 116.00B 97.90 -15.00 112.90 2170 ---- 114.20B 90.20A 114.20B 96.30 -14.80 111.10 2175 ---- 112.70B 88.70A 112.70B 94.70 -14.60 109.30 30 2180 ---- 110.70B 87.30A 110.70B 93.20 -14.40 107.60 2185 ---- 109.00B 85.90A 109.00B 91.60 -14.30 105.90 2190 ---- 107.30B 84.50A 107.30B 90.10 -14.10 104.20 2195 ---- 105.60B 83.10A 105.60B 88.70 -13.80 102.50 2200 ---- 104.20B 81.80A 104.20B 87.20 -13.70 100.90 929 1210 2205 ---- 102.30B 80.50A 102.30B 85.80 -13.50 99.30 2210 ---- 100.70B 79.20A 100.70B 84.50 -13.20 97.70 2215 ---- 99.20B 77.90A 99.20B 83.10 -13.10 96.20 2220 ---- 97.70B 76.60A 97.70B 81.80 -12.90 94.70 2225 ---- 96.20B 75.40A 96.20B 80.50 -12.70 93.20 2230 ---- 94.70B 74.20A 94.70B 79.20 -12.60 91.80 2235 ---- 93.20B 73.00A 93.20B 77.90 -12.40 90.30 2240 ---- 91.80B 71.90A 91.80B 76.70 -12.20 88.90 2245 ---- 90.40B 70.70A 90.40B 75.50 -12.00 87.50 2250 ---- 89.30B 69.60A 89.30B 74.30 -11.90 40 86.20 50 1149 2255 ---- 87.90B 68.50A 87.90B 73.10 -11.80 84.90 2260 ---- 86.60B 67.40A 86.60B 72.00 -11.60 83.60 2265 ---- 85.00B 66.30A 85.00B 70.90 -11.40 82.30 2270 ---- 83.80B 65.30A 83.80B 69.80 -11.20 81.00 2275 ---- 82.50B 64.30A 82.50B 68.70 -11.10 79.80 2280 ---- 81.30B 63.30A 81.30B 67.60 -11.00 78.60 2285 ---- 80.00B 62.30A 80.00B 66.60 -10.80 77.40 2290 ---- 78.80B 61.40A 78.80B 65.60 -10.60 76.20 2295 ---- 77.70B 60.40A 77.70B 64.60 -10.50 75.10 2300 62.00 76.70B 59.50A 63.30B 63.60 -10.30 510 73.90 1495 1677 2305 ---- 75.40B 58.60A 75.40B 62.60 -10.20 72.80 2310 ---- 74.40B 57.60A 74.40B 61.70 -10.10 71.80 300 2315 ---- 73.10B 56.80A 73.10B 60.70 -10.00 70.70 2320 ---- 72.10B 55.90A 72.10B 59.80 -9.80 69.60 2325 ---- 71.20B 55.00A 71.20B 58.90 -9.70 68.60 1300 2330 ---- 70.00B 54.20A 70.00B 58.00 -9.60 67.60 2340 ---- 67.90B 52.50A 67.90B 56.30 -9.30 65.60 2350 ---- 66.20B 50.90A 66.20B 54.60 -9.10 63.70 1303 2360 ---- 64.10B 49.40A 64.10B 53.00 -8.90 61.90 2370 ---- 62.30B 47.90A 62.30B 51.50 -8.60 60.10 2375 ---- 61.40B 47.20A 61.40B 50.80 -8.50 59.30 89 2380 ---- 60.50B 46.50A 60.50B 50.00 -8.40 58.40 2390 ---- 58.80B 45.20A 58.80B 48.60 -8.10 56.70 2400 ---- 57.60B 43.80A 57.60B 47.20 -7.90 501 55.10 1471 1580 2410 ---- 55.60B 42.60A 55.60B 45.90 -7.70 53.60 2420 ---- 54.20B 41.30A 54.20B 44.60 -7.50 52.10 2425 ---- 53.50B 40.70A 53.50B 43.90 -7.50 51.40 8 2430 ---- ---- ---- 40.20A 43.30 ---- ---- 2450 ---- 49.90B 37.90A 49.90B 41.00 -6.90 47.90 202 2475 ---- 46.60B 35.30A 46.60B 38.20 -6.50 44.70 2500 ---- 43.60B 33.00A 43.60B 35.70 -6.10 41.80 901 1099 2525 ---- 40.80B 30.80A 40.80B 33.40 -5.70 39.10 2 2550 ---- 38.30B 28.80A 38.30B 31.30 -5.30 36.60 2575 ---- 35.80B 27.00A 35.80B 29.30 -5.10 34.40 2600 25.50 33.80B 25.40A 27.50B 27.60 -4.70 1 32.30 105 2625 ---- ---- ---- 23.80A 25.90 ---- ---- 2700 ---- 26.50B 19.90A 26.50B 21.70 -3.70 25.40 609 2800 ---- 21.30B 16.00A 21.30B 17.30 -3.00 20.30 703 3000 ---- 14.00B 10.80A 14.00B 11.60 -2.10 13.70 4 130 3500 ---- ---- 4.90A 4.90A 5.10 -1.20 6.30 4000 ---- ---- 2.70A 2.70A 2.80 -.70 3.50 8 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 864.10 -30.70 894.80 1275 ---- ---- ---- ---- 839.10 -30.70 869.80 1300 ---- ---- ---- ---- 814.10 -30.70 844.80 1325 ---- ---- ---- ---- 789.10 -30.70 819.80 1350 ---- ---- ---- ---- 764.10 -30.70 794.80 1375 ---- ---- ---- ---- 739.10 -30.70 769.80 1400 ---- ---- ---- ---- 714.10 -30.70 744.80 1425 ---- ---- ---- ---- 689.10 -30.70 719.80 1440 ---- ---- ---- ---- 674.10 -30.70 704.80 1450 ---- ---- ---- ---- 664.10 -30.70 694.80 1460 ---- ---- ---- ---- 654.10 -30.70 684.80 1470 ---- ---- ---- ---- 644.10 -30.70 674.80 1475 ---- ---- ---- ---- 639.10 -30.70 669.80 1480 ---- ---- ---- ---- 634.10 -30.70 664.80 1490 ---- ---- ---- ---- 624.10 -30.70 654.80 1500 ---- ---- ---- ---- 614.10 -30.70 644.80 1510 ---- ---- ---- ---- 604.10 -30.70 634.80 1520 ---- ---- ---- ---- 594.10 -30.70 624.80 1525 ---- ---- 571.40A 571.40A 589.10 -30.70 619.80 1530 ---- ---- ---- ---- 584.10 -30.70 614.80 1540 ---- ---- ---- ---- 574.10 -30.70 604.80 1545 ---- ---- ---- ---- 569.10 -30.70 599.80 1550 ---- 599.00B 546.50A 599.00B 564.10 -30.70 594.80 1555 ---- ---- ---- ---- 559.10 -30.70 589.80 1560 ---- ---- ---- ---- 554.10 -30.70 584.80 1565 ---- ---- ---- ---- 549.20 -30.60 579.80 1570 ---- ---- ---- ---- 544.20 -30.60 574.80 1575 ---- 574.00B 522.00A 574.00B 539.30 -30.50 569.80 1580 ---- ---- ---- ---- 534.30 -30.50 564.80 1585 ---- ---- ---- ---- 529.40 -30.50 559.90 1590 ---- ---- ---- ---- 524.50 -30.40 554.90 1595 ---- ---- ---- ---- 519.60 -30.40 550.00 1600 ---- 549.40B 497.70A 549.40B 514.70 -30.30 545.00 1605 ---- ---- ---- ---- 509.90 -30.20 540.10 1610 ---- ---- ---- ---- 505.00 -30.20 535.20 1615 ---- ---- ---- ---- 500.10 -30.20 530.30 1620 ---- ---- ---- ---- 495.30 -30.10 525.40 1625 ---- 525.00B 473.60A 524.90B 490.50 -30.10 520.60 1630 ---- ---- ---- ---- 485.70 -30.00 515.70 1635 ---- ---- ---- ---- 480.90 -30.00 510.90 1640 ---- ---- ---- ---- 476.10 -29.90 506.00 1645 ---- ---- ---- ---- 471.30 -29.90 501.20 1650 ---- 500.80B 450.00A 500.80B 466.60 -29.80 496.40 10 10 1655 ---- ---- ---- ---- 461.80 -29.80 491.60 1660 ---- ---- ---- ---- 457.10 -29.80 486.90 1665 ---- ---- ---- ---- 452.40 -29.70 482.10 1670 ---- ---- ---- ---- 447.70 -29.60 477.30 1675 ---- 477.00B 426.60A 477.00B 443.00 -29.60 472.60 1680 ---- ---- ---- ---- 438.30 -29.60 467.90 1685 ---- ---- ---- ---- 433.70 -29.50 463.20 1690 ---- ---- ---- ---- 429.00 -29.50 458.50 1695 ---- ---- ---- ---- 424.40 -29.40 453.80 1700 ---- 453.50B 403.60A 453.50B 419.80 -29.30 449.10 1705 ---- ---- ---- ---- 415.20 -29.30 444.50 1710 ---- ---- ---- ---- 410.60 -29.20 439.80 1715 ---- ---- ---- ---- 406.10 -29.10 435.20 1720 ---- ---- ---- ---- 401.50 -29.10 430.60 1725 ---- 430.30B 381.00A 430.30B 397.00 -29.00 426.00 1730 ---- ---- 376.60A 376.60A 392.50 -29.00 421.50 1735 ---- ---- 372.10A 372.10A 388.00 -28.90 416.90 1740 ---- ---- 367.70A 367.70A 383.50 -28.90 412.40 1745 ---- ---- 363.30A 363.30A 379.10 -28.80 407.90 1750 ---- 407.60B 358.90A 407.60B 374.60 -28.80 403.40 1755 ---- ---- 354.60A 354.60A 370.20 -28.70 398.90 1760 ---- 396.30B 350.20A 396.10B 365.80 -28.60 394.40 1765 ---- 394.10B 345.90A 394.10B 361.40 -28.60 390.00 1770 ---- 389.70B 341.60A 389.70B 357.10 -28.40 385.50 1775 ---- 385.20B 337.40A 385.20B 352.70 -28.40 381.10 1780 ---- 380.80B 333.10A 380.80B 348.40 -28.30 376.70 1785 ---- 376.40B 328.90A 376.40B 344.10 -28.30 372.40 1790 ---- 372.10B 324.70A 372.00B 339.90 -28.10 368.00 1795 ---- 367.70B 320.50A 367.70B 335.60 -28.10 363.70 1800 ---- 363.40B 316.40A 363.40B 331.40 -28.00 359.40 1805 ---- 359.10B 312.30A 359.10B 327.20 -27.90 355.10 1810 ---- 354.80B 308.20A 354.80B 323.00 -27.90 350.90 1815 ---- 350.60B 304.10A 350.60B 318.90 -27.70 346.60 1820 ---- 346.30B 300.10A 346.30B 314.80 -27.60 342.40 1825 ---- 342.10B 296.10A 342.10B 310.70 -27.50 338.20 1830 ---- 337.90B 292.10A 337.90B 306.60 -27.50 334.10 1835 ---- 333.80B 288.10A 333.70B 302.60 -27.30 329.90 1840 ---- 329.70B 284.20A 329.70B 298.60 -27.20 325.80 1845 ---- 325.50B 280.30A 325.50B 294.60 -27.10 321.70 1850 ---- 321.50B 276.50A 321.50B 290.70 -26.90 317.60 1855 ---- 317.40B 272.70A 317.40B 286.70 -26.90 313.60 1860 ---- 313.40B 268.90A 313.30B 282.80 -26.80 309.60 1865 ---- 309.40B 265.10A 309.30B 279.00 -26.60 305.60 1870 ---- 305.40B 261.40A 305.30B 275.10 -26.60 301.70 1875 ---- 301.50B 257.70A 301.50B 271.30 -26.40 297.70 1880 ---- 297.50B 254.00A 297.50B 267.60 -26.20 293.80 1885 ---- 293.70B 250.40A 293.70B 263.80 -26.10 289.90 1890 ---- 289.80B 246.80A 289.70B 260.10 -26.00 286.10 1895 ---- 286.00B 243.20A 286.00B 256.50 -25.80 282.30 1900 ---- 282.20B 239.70A 282.20B 252.80 -25.70 278.50 1905 ---- 278.40B 236.20A 278.30B 249.20 -25.60 274.80 1910 ---- 274.70B 232.70A 274.70B 245.70 -25.30 271.00 1915 ---- 271.00B 229.30A 271.00B 242.10 -25.20 267.30 1920 ---- 267.30B 225.90A 267.20B 238.60 -25.10 263.70 1925 ---- 263.60B 222.60A 263.60B 235.20 -24.90 260.10 2 1930 ---- 260.00B 219.20A 260.00B 231.70 -24.80 256.50 1935 ---- 256.50B 216.00A 256.50B 228.30 -24.60 252.90 1940 ---- 252.90B 212.70A 252.90B 225.00 -24.40 249.40 1945 ---- 249.40B 209.50A 249.30B 221.70 -24.20 245.90 1950 ---- 245.90B 206.40A 245.90B 218.40 -24.00 242.40 1 1955 ---- 242.50B 203.20A 242.40B 215.10 -23.90 239.00 1960 ---- 239.10B 200.10A 239.00B 211.90 -23.70 235.60 1965 ---- 235.70B 197.10A 235.60B 208.70 -23.50 232.20 1970 ---- 232.40B 194.10A 232.30B 205.60 -23.30 228.90 1975 ---- 229.10B 191.10A 229.00B 202.50 -23.10 225.60 1980 ---- 225.80B 188.20A 225.70B 199.40 -23.00 222.40 1985 ---- 222.60B 185.30A 222.50B 196.40 -22.80 219.20 1990 ---- 219.40B 182.40A 219.30B 193.40 -22.60 216.00 1995 ---- 216.20B 179.60A 216.20B 190.50 -22.30 212.80 2000 ---- 213.10B 176.80A 213.00B 187.60 -22.10 209.70 2005 ---- 210.00B 174.10A 210.00B 184.70 -22.00 206.70 2010 ---- 207.00B 171.40A 206.90B 181.90 -21.70 203.60 2015 ---- 204.00B 168.70A 203.90B 179.10 -21.50 200.60 2020 ---- 201.00B 166.10A 200.90B 176.30 -21.40 197.70 2025 ---- 198.10B 163.50A 198.10B 173.60 -21.20 194.80 2030 ---- 195.20B 160.90A 195.20B 170.90 -21.00 191.90 2035 ---- 192.30B 158.40A 192.20B 168.30 -20.70 189.00 2040 ---- 189.50B 156.00A 189.40B 165.70 -20.50 186.20 2045 ---- 186.70B 153.50A 186.60B 163.10 -20.40 183.50 2050 ---- 183.90B 151.10A 183.90B 160.60 -20.10 180.70 2055 ---- 181.20B 148.80A 181.20B 158.10 -19.90 178.00 2060 ---- 178.50B 146.40A 178.50B 155.60 -19.80 175.40 2065 ---- 175.90B 144.10A 175.90B 153.20 -19.60 172.80 2070 ---- 173.30B 141.90A 173.30B 150.80 -19.40 170.20 2075 ---- 170.70B 139.70A 170.70B 148.50 -19.10 167.60 2080 ---- 168.20B 137.50A 168.20B 146.20 -18.90 165.10 2085 ---- 165.70B 135.40A 165.70B 143.90 -18.80 162.70 2090 ---- 163.20B 133.20A 163.20B 141.70 -18.50 160.20 2095 ---- 160.80B 131.20A 160.80B 139.50 -18.30 157.80 2100 ---- 158.40B 129.10A 158.40B 137.30 -18.20 155.50 2105 ---- 156.10B 127.10A 156.00B 135.20 -17.90 153.10 2110 ---- 153.80B 125.10A 153.80B 133.10 -17.70 150.80 2115 ---- 151.50B 123.20A 151.40B 131.00 -17.60 148.60 2120 ---- 149.20B 121.30A 149.20B 129.00 -17.40 146.40 2125 ---- 147.00B 119.40A 147.00B 127.00 -17.20 144.20 170 2130 ---- 144.80B 117.60A 144.80B 125.00 -17.00 142.00 2135 ---- 142.70B 115.80A 142.60B 123.10 -16.80 139.90 2140 ---- 140.60B 114.00A 140.50B 121.20 -16.60 137.80 2145 ---- 138.50B 112.20A 138.40B 119.40 -16.30 135.70 2150 ---- 136.40B 110.50A 136.40B 117.50 -16.20 133.70 1 2155 ---- 134.40B 108.80A 134.40B 115.70 -16.00 131.70 2160 ---- 132.40B 107.20A 132.40B 114.00 -15.80 129.80 1 2165 ---- 130.50B 105.60A 130.40B 112.20 -15.60 127.80 2170 ---- 128.60B 104.00A 128.50B 110.50 -15.40 125.90 2175 ---- 126.70B 102.40A 126.60B 108.90 -15.20 124.10 250 2180 ---- 124.80B 100.80A 124.80B 107.20 -15.00 122.20 2185 ---- 123.00B 99.30A 122.90B 105.60 -14.80 120.40 2190 ---- 121.20B 97.80A 121.10B 104.00 -14.70 118.70 2195 ---- 119.40B 96.40A 119.40B 102.50 -14.40 116.90 2200 ---- 117.70B 94.90A 117.70B 100.90 -14.30 115.20 3951 2205 ---- 116.00B 93.50A 115.90B 99.40 -14.10 113.50 2210 ---- 114.30B 92.10A 114.20B 98.00 -13.80 111.80 2215 ---- 112.60B 90.80A 112.60B 96.50 -13.70 110.20 2220 ---- 111.00B 89.40A 111.00B 95.10 -13.50 108.60 2225 ---- 109.40B 88.10A 109.40B 93.70 -13.30 107.00 2230 ---- 107.80B 86.80A 107.80B 92.30 -13.20 105.50 2235 ---- 106.30B 85.50A 106.30B 91.00 -13.00 104.00 2240 ---- 104.80B 84.30A 104.70B 89.60 -12.90 102.50 2245 ---- 103.30B 83.10A 103.20B 88.30 -12.70 101.00 2250 ---- 101.80B 81.90A 101.80B 87.10 -12.40 99.50 2255 ---- 100.40B 80.70A 100.30B 85.80 -12.30 98.10 2260 ---- 98.90B 79.50A 98.90B 84.60 -12.10 96.70 2265 ---- 97.50B 78.40A 97.50B 83.40 -11.90 95.30 2270 ---- 96.20B 77.20A 96.10B 82.20 -11.80 94.00 2275 ---- 94.80B 76.10A 94.80B 81.00 -11.70 92.70 2280 ---- 93.50B 75.00A 93.50B 79.80 -11.60 91.40 2285 ---- 92.20B 73.90A 92.20B 78.70 -11.40 90.10 2290 ---- 90.90B 72.90A 90.90B 77.60 -11.20 88.80 2295 ---- 89.60B 71.80A 89.60B 76.50 -11.10 87.60 2300 ---- 88.40B 70.80A 88.40B 75.40 -10.90 86.30 2305 ---- 87.20B 69.70A 87.10B 74.40 -10.70 85.10 2310 ---- 86.00B 68.70A 85.90B 73.30 -10.70 84.00 2315 ---- 84.80B 67.80A 84.80B 72.30 -10.50 82.80 2320 ---- 83.60B 66.80A 83.60B 71.30 -10.40 81.70 2325 ---- 82.50B 65.80A 82.50B 70.30 -10.30 80.60 2330 ---- 81.40B 64.90A 81.30B 69.30 -10.20 79.50 2335 ---- 80.30B 64.00A 80.20B 68.40 -10.00 78.40 2340 ---- 79.20B 63.10A 79.20B 67.40 -9.90 77.30 2345 ---- 78.10B 62.20A 78.10B 66.50 -9.80 76.30 2350 70.50 77.10B 61.30A 61.30A 65.60 -9.60 11 75.20 70 2360 ---- 75.00B 59.60A 75.00B 63.80 -9.40 73.20 2370 ---- 73.00B 58.00A 73.00B 62.10 -9.20 71.30 2375 57.00 72.00B 57.00 61.10B 61.30 -9.00 21 70.30 2380 ---- 71.10B 56.40A 71.10B 60.50 -8.90 69.40 2390 ---- 69.20B 54.80A 69.20B 58.80 -8.80 67.60 2400 56.40 67.40B 53.40A 56.40 57.30 -8.50 41 65.80 1 49 2410 ---- 65.70B 51.90A 65.70B 55.80 -8.30 64.10 2420 ---- 64.00B 50.50A 64.00B 54.30 -8.10 62.40 2425 ---- 63.10B 49.80A 63.10B 53.60 -8.00 61.60 2430 ---- 62.30B 49.20A 62.30B 52.90 -7.90 60.80 2440 ---- 60.70B 47.90A 60.70B 51.50 -7.70 59.20 2450 ---- 59.20B 46.60A 59.20B 50.20 -7.50 57.70 2475 43.60 55.50B 43.60 46.90B 47.00 -7.10 26 54.10 2500 40.80 52.20B 40.80 44.00B 44.10 -6.70 47 50.80 790 752 2525 44.90 49.00B 38.40A 40.90B 41.40 -6.40 73 47.80 2550 ---- 46.10B 36.10A 46.10B 38.90 -6.00 44.90 2575 ---- 43.40B 33.90A 43.40B 36.60 -5.70 42.30 2600 ---- 40.90B 31.90A 40.90B 34.40 -5.50 132 39.90 300 2625 31.70 38.60B 30.10A 32.50B 32.40 -5.20 25 37.60 13 2975 ---- 18.70B 14.60A 18.70B 15.40 -3.00 18.40 10 3000 ---- 17.90B 14.00A 17.90B 14.70 -2.90 17.60 1 1 3500 ---- 8.30B 6.50A 8.30B 6.70 -1.50 8.20 4000 ---- ---- 3.70A 3.70A 3.90 -.70 4.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 864.10 -30.70 894.80 1275 ---- ---- ---- ---- 839.10 -30.70 869.80 1300 ---- ---- ---- ---- 814.10 -30.70 844.80 1325 ---- ---- ---- ---- 789.10 -30.70 819.80 1350 ---- ---- ---- ---- 764.10 -30.70 794.80 1375 ---- ---- ---- ---- 739.10 -30.70 769.80 1400 ---- ---- ---- ---- 714.10 -30.70 744.80 1425 ---- ---- ---- ---- 689.10 -30.70 719.80 1440 ---- ---- ---- ---- 674.10 -30.70 704.80 1450 ---- ---- ---- ---- 664.10 -30.70 694.80 1460 ---- ---- ---- ---- 654.10 -30.70 684.80 1470 ---- ---- ---- ---- 644.10 -30.70 674.80 1475 ---- ---- ---- ---- 639.10 -30.70 669.80 1480 ---- ---- ---- ---- 634.10 -30.70 664.80 1490 ---- ---- ---- ---- 624.10 -30.70 654.80 1500 ---- ---- ---- ---- 614.10 -30.70 644.80 1510 ---- ---- ---- ---- 604.10 -30.70 634.80 1520 ---- ---- ---- ---- 594.10 -30.70 624.80 1525 ---- ---- 571.60A 571.60A 589.10 -30.70 619.80 1530 ---- ---- ---- ---- 584.10 -30.70 614.80 1540 ---- ---- ---- ---- 574.10 -30.70 604.80 1545 ---- ---- ---- ---- 569.10 -30.70 599.80 1550 ---- 598.80B 546.90A 598.70B 564.20 -30.60 594.80 1555 ---- ---- ---- ---- 559.20 -30.60 589.80 1560 ---- ---- ---- ---- 554.30 -30.50 584.80 1565 ---- ---- ---- ---- 549.40 -30.40 579.80 1570 ---- ---- ---- ---- 544.50 -30.40 574.90 1575 ---- 574.00B 522.60A 574.00B 539.50 -30.40 569.90 1580 ---- ---- ---- ---- 534.70 -30.30 565.00 1585 ---- ---- ---- ---- 529.80 -30.30 560.10 1590 ---- ---- ---- ---- 524.90 -30.20 555.10 1595 ---- ---- ---- ---- 520.00 -30.20 550.20 1600 ---- 549.50B 498.40A 549.50B 515.20 -30.20 545.40 1605 ---- ---- ---- ---- 510.40 -30.10 540.50 1610 ---- ---- ---- ---- 505.60 -30.00 535.60 1615 ---- ---- ---- ---- 500.70 -30.10 530.80 1620 ---- ---- ---- ---- 496.00 -29.90 525.90 1625 ---- 525.20B 474.70A 525.10B 491.20 -29.90 521.10 1630 ---- ---- ---- ---- 486.40 -29.90 516.30 1635 ---- ---- ---- ---- 481.70 -29.80 511.50 1640 ---- ---- ---- ---- 476.90 -29.80 506.70 1645 ---- ---- ---- ---- 472.20 -29.70 501.90 1650 ---- 501.30B 451.20A 501.30B 467.50 -29.70 497.20 1655 ---- ---- ---- ---- 462.80 -29.60 492.40 1660 ---- ---- ---- ---- 458.10 -29.60 487.70 1665 ---- ---- ---- ---- 453.40 -29.60 483.00 1670 ---- ---- ---- ---- 448.80 -29.50 478.30 1675 ---- 477.60B 428.00A 477.60B 444.20 -29.40 473.60 1680 ---- ---- ---- ---- 439.50 -29.40 468.90 1685 ---- ---- ---- ---- 434.90 -29.30 464.20 1690 ---- ---- ---- ---- 430.30 -29.30 459.60 1695 ---- ---- ---- ---- 425.80 -29.20 455.00 1700 ---- 454.30B 405.30A 454.20B 421.20 -29.20 450.40 1705 ---- ---- ---- ---- 416.70 -29.10 445.80 1710 ---- ---- ---- ---- 412.10 -29.10 441.20 1715 ---- ---- 391.90A 391.90A 407.60 -29.00 436.60 1720 ---- ---- 387.50A 387.50A 403.20 -28.90 432.10 1725 ---- 431.40B 383.10A 431.40B 398.70 -28.80 427.50 1730 ---- ---- 378.70A 378.70A 394.20 -28.80 423.00 1735 ---- ---- 374.30A 374.30A 389.80 -28.70 418.50 1740 ---- ---- 369.90A 369.90A 385.40 -28.60 414.00 1745 ---- 410.40B 365.60A 410.40B 381.00 -28.60 409.60 2 1750 ---- 408.90B 361.30A 408.80B 376.60 -28.50 405.10 1755 ---- 404.40B 357.00A 404.40B 372.30 -28.40 400.70 1760 ---- 400.00B 352.80A 400.00B 368.00 -28.30 396.30 1765 ---- 395.60B 348.50A 395.60B 363.70 -28.20 391.90 1770 ---- 391.20B 344.30A 391.20B 359.40 -28.10 387.50 1775 ---- 386.90B 340.10A 386.90B 355.10 -28.10 383.20 1780 ---- 382.50B 335.90A 382.50B 350.90 -28.00 378.90 1785 ---- 378.20B 331.80A 378.20B 346.70 -27.90 374.60 1790 ---- 373.90B 327.70A 373.90B 342.50 -27.80 370.30 1795 ---- 369.60B 323.60A 369.60B 338.30 -27.70 366.00 1800 ---- 365.40B 319.50A 365.40B 334.20 -27.60 361.80 1805 ---- 361.10B 315.50A 361.10B 330.00 -27.60 357.60 1810 ---- 356.90B 311.50A 356.90B 326.00 -27.40 353.40 1815 ---- 352.70B 307.50A 352.70B 321.90 -27.30 349.20 1820 ---- 348.60B 303.50A 348.60B 317.80 -27.30 345.10 1825 ---- 344.40B 299.60A 344.40B 313.80 -27.20 341.00 1830 ---- 340.30B 295.70A 340.30B 309.90 -27.00 336.90 1835 ---- 336.20B 291.80A 336.20B 305.90 -26.90 332.80 1840 ---- 332.20B 288.00A 332.10B 302.00 -26.80 328.80 1845 ---- 328.10B 284.20A 328.10B 298.10 -26.70 324.80 1850 ---- 324.10B 280.40A 324.10B 294.20 -26.60 320.80 1855 ---- 320.20B 276.70A 320.20B 290.40 -26.40 316.80 1860 ---- 316.20B 273.00A 316.20B 286.50 -26.40 312.90 1865 ---- 312.30B 269.30A 312.20B 282.80 -26.20 309.00 1870 ---- 308.40B 265.60A 308.30B 279.00 -26.10 305.10 1875 ---- 304.50B 262.00A 304.50B 275.30 -26.00 301.30 1880 ---- 300.70B 258.40A 300.60B 271.60 -25.90 297.50 1885 ---- 296.90B 254.90A 296.90B 267.90 -25.80 293.70 1890 ---- 293.10B 251.40A 293.00B 264.30 -25.70 290.00 1895 ---- 289.30B 247.90A 289.30B 260.70 -25.50 286.20 1900 ---- 285.60B 244.40A 285.60B 257.20 -25.30 282.50 1 1905 ---- 281.90B 241.00A 281.90B 253.60 -25.30 278.90 1910 ---- 278.30B 237.60A 278.20B 250.20 -25.00 275.20 1915 ---- 274.70B 234.30A 274.70B 246.70 -24.90 271.60 1920 ---- 271.10B 231.00A 271.10B 243.30 -24.70 268.00 1925 ---- 267.50B 227.70A 267.40B 239.90 -24.60 264.50 1930 ---- 264.00B 224.50A 264.00B 236.50 -24.50 261.00 1935 ---- 260.50B 221.20A 260.50B 233.20 -24.30 257.50 1940 ---- 257.00B 218.10A 256.90B 229.90 -24.10 254.00 1945 ---- 253.60B 214.90A 253.60B 226.70 -23.90 250.60 1950 ---- 250.20B 211.80A 250.20B 223.40 -23.80 247.20 1955 ---- 246.80B 208.80A 246.70B 220.30 -23.50 243.80 1960 ---- 243.50B 205.80A 243.50B 217.10 -23.40 240.50 1965 ---- 240.20B 202.80A 240.20B 214.00 -23.20 237.20 1970 ---- 236.90B 199.80A 236.80B 210.90 -23.00 233.90 1975 ---- 233.70B 196.90A 233.70B 207.90 -22.80 230.70 1980 ---- 230.50B 194.00A 230.40B 204.90 -22.60 227.50 1985 ---- 227.30B 191.20A 227.20B 201.90 -22.40 224.30 1990 ---- 224.20B 188.40A 224.10B 199.00 -22.20 221.20 1995 ---- 221.10B 185.60A 221.00B 196.10 -22.00 218.10 2000 194.50 218.00B 182.90A 193.00B 193.20 -21.90 2 215.10 20 2005 ---- 215.00B 180.20A 214.90B 190.40 -21.70 212.10 2010 ---- 212.00B 177.50A 212.00B 187.60 -21.50 209.10 2015 ---- 209.10B 174.90A 209.10B 184.90 -21.30 206.20 2020 ---- 206.20B 172.30A 206.20B 182.20 -21.10 203.30 2025 ---- 203.30B 169.70A 203.20B 179.50 -20.90 200.40 2030 ---- 200.40B 167.20A 200.40B 176.80 -20.80 197.60 2035 ---- 197.60B 164.70A 197.60B 174.20 -20.60 194.80 2040 ---- 194.80B 162.30A 194.80B 171.70 -20.30 192.00 2045 ---- 192.10B 159.90A 192.00B 169.10 -20.20 189.30 2050 ---- 189.40B 157.50A 189.30B 166.60 -20.00 186.60 2055 ---- 186.70B 155.20A 186.70B 164.20 -19.80 184.00 2060 ---- 184.10B 152.90A 184.00B 161.70 -19.70 181.40 2065 ---- 181.50B 150.60A 181.40B 159.30 -19.50 178.80 2070 ---- 178.90B 148.40A 178.90B 157.00 -19.30 176.30 2075 ---- 176.40B 146.20A 176.30B 154.70 -19.00 173.70 2080 ---- 173.90B 144.00A 173.80B 152.40 -18.90 171.30 2085 ---- 171.40B 141.90A 171.40B 150.10 -18.70 168.80 2090 ---- 169.00B 139.80A 168.90B 147.90 -18.50 166.40 2095 ---- 166.60B 137.70A 166.50B 145.70 -18.40 164.10 2100 ---- 164.20B 135.70A 164.20B 143.60 -18.10 161.70 600 2105 ---- 161.90B 133.70A 161.80B 141.40 -18.00 159.40 2110 ---- 159.60B 131.70A 159.50B 139.40 -17.70 157.10 2115 ---- 157.30B 129.80A 157.30B 137.30 -17.60 154.90 2120 ---- 155.10B 127.80A 155.10B 135.30 -17.40 152.70 2125 ---- 152.90B 126.00A 152.90B 133.30 -17.20 150.50 25 2130 ---- 150.70B 124.10A 150.70B 131.40 -17.00 148.40 2135 ---- 148.60B 122.30A 148.60B 129.40 -16.90 146.30 2140 ---- 146.50B 120.50A 146.50B 127.60 -16.60 144.20 2145 ---- 144.40B 118.80A 144.40B 125.70 -16.40 142.10 2150 ---- 142.40B 117.10A 142.40B 123.90 -16.20 140.10 2155 ---- 140.40B 115.40A 140.30B 122.10 -16.00 138.10 2160 ---- 138.40B 113.70A 138.40B 120.30 -15.90 136.20 2165 ---- 136.50B 112.10A 136.40B 118.60 -15.70 134.30 2170 ---- 134.60B 110.50A 134.60B 116.90 -15.50 132.40 2175 ---- 132.70B 108.90A 132.60B 115.20 -15.30 130.50 2180 ---- 130.80B 107.40A 130.80B 113.50 -15.20 128.70 2185 ---- 129.00B 105.80A 129.00B 111.90 -15.00 126.90 2190 ---- 127.20B 104.30A 127.20B 110.30 -14.80 125.10 2195 ---- 125.40B 102.90A 125.40B 108.80 -14.50 123.30 2200 ---- 123.70B 101.40A 123.70B 107.20 -14.40 121.60 33 2205 ---- 122.00B 100.00A 121.90B 105.70 -14.20 119.90 2210 ---- 120.30B 98.60A 120.30B 104.30 -14.00 118.30 2215 ---- 118.70B 97.20A 118.70B 102.80 -13.80 116.60 2220 ---- 117.00B 95.80A 117.00B 101.40 -13.60 115.00 2225 ---- 115.40B 94.50A 115.40B 100.00 -13.40 113.40 2230 ---- 113.80B 93.20A 113.80B 98.60 -13.30 111.90 2235 ---- 112.30B 91.90A 112.30B 97.20 -13.10 110.30 1 2240 ---- 110.80B 90.60A 110.70B 95.90 -12.90 108.80 2245 ---- 109.30B 89.40A 109.20B 94.60 -12.70 107.30 2250 ---- 107.80B 88.20A 107.80B 93.30 -12.60 105.90 60 2255 ---- 106.30B 87.00A 106.30B 92.00 -12.50 104.50 2260 ---- 104.90B 85.80A 104.90B 90.80 -12.30 103.10 2265 ---- 103.50B 84.60A 103.50B 89.60 -12.10 101.70 2270 ---- 102.10B 83.50A 102.10B 88.40 -11.90 100.30 2275 ---- 100.80B 82.40A 100.70B 87.20 -11.80 99.00 2280 ---- 99.40B 81.30A 99.40B 86.00 -11.70 97.70 2285 ---- 98.10B 80.20A 98.10B 84.90 -11.50 96.40 2290 ---- 96.80B 79.10A 96.80B 83.80 -11.30 95.10 2295 ---- 95.50B 78.00A 95.50B 82.70 -11.10 93.80 2300 ---- 94.30B 77.00A 94.30B 81.60 -11.00 92.60 200 2305 ---- 93.10B 75.90A 93.10B 80.50 -10.90 91.40 2310 ---- 91.80B 74.90A 91.80B 79.40 -10.80 90.20 2315 ---- 90.60B 73.90A 90.60B 78.40 -10.60 89.00 2320 ---- 89.50B 72.90A 89.40B 77.40 -10.50 87.90 2325 ---- 88.30B 72.00A 88.30B 76.40 -10.40 86.80 2330 ---- 87.20B 71.00A 87.10B 75.40 -10.20 85.60 2335 ---- 86.10B 70.10A 86.10B 74.40 -10.10 84.50 2340 ---- 85.00B 69.10A 85.00B 73.40 -10.10 83.50 2345 ---- 83.90B 68.20A 83.80B 72.50 -9.90 82.40 2350 ---- 82.80B 67.30A 82.80B 71.50 -9.80 81.30 80 2360 ---- 80.70B 65.60A 80.70B 69.70 -9.60 79.30 2370 ---- 78.60B 63.90A 78.60B 67.90 -9.40 77.30 2375 ---- 77.60B 63.00A 77.60B 67.10 -9.20 76.30 2380 ---- 76.70B 62.20A 76.70B 66.20 -9.20 75.40 2390 ---- 74.80B 60.60A 74.80B 64.60 -8.90 73.50 2400 ---- 72.90B 59.10A 72.90B 62.90 -8.80 71.70 150 2410 ---- 71.10B 57.50A 71.10B 61.40 -8.50 69.90 2420 ---- 69.40B 56.10A 69.40B 59.80 -8.40 68.20 2425 ---- 68.50B 55.40A 68.50B 59.10 -8.30 67.40 2430 ---- 67.70B 54.70A 67.70B 58.40 -8.20 66.60 100 2440 ---- 66.10B 53.30A 66.10B 56.90 -8.00 64.90 2450 ---- 64.50B 52.00A 64.50B 55.50 -7.90 63.40 175 2475 ---- 60.70B 48.80A 60.70B 52.20 -7.50 59.70 2500 ---- 57.20B 45.90A 57.20B 49.20 -7.00 56.20 22 2525 ---- 53.90B 43.20A 53.90B 46.30 -6.70 53.00 2550 ---- 50.90B 40.70A 50.90B 43.70 -6.30 50.00 2575 ---- 48.00B 38.40A 48.00B 41.20 -6.00 47.20 2600 ---- 45.40B 36.30A 45.40B 38.90 -5.70 44.60 40 2625 ---- 42.90B 34.30A 42.90B 36.80 -5.30 42.10 3000 ---- 20.40B 16.40A 20.40B 17.30 -2.70 20.00 3400 ---- 10.90B 8.80A 10.90B 9.20 -1.50 10.70 3 213 4000 ---- ---- 4.50A 4.50A 4.70 -.80 5.50 1 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 878.60 -30.40 909.00 1275 ---- ---- ---- ---- 853.60 -30.40 884.00 1300 ---- ---- ---- ---- 828.60 -30.40 859.00 1325 ---- ---- ---- ---- 803.60 -30.40 834.00 1350 ---- ---- ---- ---- 778.60 -30.40 809.00 1375 ---- ---- ---- ---- 753.60 -30.40 784.00 1400 ---- ---- ---- ---- 728.60 -30.40 759.00 1425 ---- ---- ---- ---- 703.60 -30.40 734.00 1450 ---- ---- ---- ---- 678.60 -30.40 709.00 1460 ---- ---- ---- ---- 668.60 -30.40 699.00 1470 ---- ---- ---- ---- 658.60 -30.40 689.00 1475 ---- ---- ---- ---- 653.60 -30.40 684.00 1480 ---- ---- ---- ---- 648.60 -30.40 679.00 1490 ---- ---- ---- ---- 638.60 -30.40 669.00 1500 ---- ---- ---- ---- 628.60 -30.40 659.00 1510 ---- ---- ---- ---- 618.60 -30.40 649.00 1520 ---- ---- ---- ---- 608.60 -30.40 639.00 1525 ---- ---- ---- ---- 603.60 -30.40 634.00 1530 ---- ---- ---- ---- 598.60 -30.40 629.00 1540 ---- ---- ---- ---- 588.70 -30.30 619.00 1545 ---- ---- ---- ---- 583.70 -30.30 614.00 1550 ---- ---- ---- ---- 578.80 -30.20 609.00 1555 ---- ---- ---- ---- 573.90 -30.10 604.00 1560 ---- ---- ---- ---- 569.00 -30.00 599.00 1565 ---- ---- ---- ---- 564.10 -29.90 594.00 1570 ---- ---- ---- ---- 559.20 -29.90 589.10 1575 ---- ---- ---- ---- 554.30 -29.80 584.10 1580 ---- ---- ---- ---- 549.40 -29.80 579.20 1585 ---- ---- ---- ---- 544.60 -29.60 574.20 1590 ---- ---- ---- ---- 539.70 -29.60 569.30 1595 ---- ---- ---- ---- 534.90 -29.50 564.40 1600 ---- ---- ---- ---- 530.00 -29.50 559.50 1605 ---- ---- ---- ---- 525.20 -29.40 554.60 1610 ---- ---- ---- ---- 520.40 -29.30 549.70 1615 ---- ---- ---- ---- 515.60 -29.20 544.80 1620 ---- ---- ---- ---- 510.90 -29.10 540.00 1625 ---- ---- ---- ---- 506.10 -29.10 535.20 1630 ---- ---- ---- ---- 501.30 -29.00 530.30 1635 ---- ---- ---- ---- 496.60 -28.90 525.50 1640 ---- ---- ---- ---- 491.90 -28.80 520.70 1645 ---- ---- ---- ---- 487.10 -28.80 515.90 1650 ---- ---- ---- ---- 482.40 -28.70 511.10 1655 ---- ---- ---- ---- 477.70 -28.60 506.30 1660 ---- ---- ---- ---- 473.10 -28.50 501.60 1665 ---- ---- ---- ---- 468.40 -28.40 496.80 1670 ---- ---- ---- ---- 463.70 -28.40 492.10 1675 ---- ---- ---- ---- 459.10 -28.30 487.40 1680 ---- ---- ---- ---- 454.50 -28.10 482.60 1685 ---- ---- ---- ---- 449.80 -28.10 477.90 1690 ---- ---- ---- ---- 445.20 -28.10 473.30 1695 ---- ---- ---- ---- 440.60 -28.00 468.60 1700 ---- ---- ---- ---- 436.10 -27.80 463.90 1705 ---- ---- ---- ---- 431.50 -27.80 459.30 1710 ---- ---- ---- ---- 427.00 -27.60 454.60 1715 ---- ---- ---- ---- 422.40 -27.60 450.00 1720 ---- ---- ---- ---- 417.90 -27.50 445.40 1725 ---- ---- ---- ---- 413.40 -27.40 440.80 1730 ---- ---- ---- ---- 408.90 -27.40 436.30 1735 ---- ---- ---- ---- 404.50 -27.20 431.70 1740 ---- ---- ---- ---- 400.00 -27.20 427.20 1745 ---- ---- ---- ---- 395.60 -27.00 422.60 1750 ---- ---- ---- ---- 391.20 -26.90 418.10 1755 ---- ---- ---- ---- 386.80 -26.80 413.60 1760 ---- ---- ---- ---- 382.40 -26.80 409.20 1765 ---- ---- ---- ---- 378.00 -26.70 404.70 1770 ---- ---- ---- ---- 373.70 -26.60 400.30 1775 ---- ---- ---- ---- 369.40 -26.40 395.80 1780 ---- ---- ---- ---- 365.10 -26.30 391.40 1785 ---- ---- ---- ---- 360.80 -26.30 387.10 1790 ---- ---- ---- ---- 356.50 -26.20 382.70 1795 ---- ---- ---- ---- 352.30 -26.10 378.40 1800 ---- ---- ---- ---- 348.10 -25.90 374.00 1805 ---- ---- ---- ---- 343.90 -25.80 369.70 1810 ---- ---- ---- ---- 339.70 -25.80 365.50 1815 ---- ---- ---- ---- 335.60 -25.60 361.20 1820 ---- ---- ---- ---- 331.50 -25.50 357.00 1825 ---- ---- ---- ---- 327.40 -25.40 352.80 1830 ---- ---- ---- ---- 323.30 -25.30 348.60 1835 ---- ---- ---- ---- 319.30 -25.10 344.40 1840 ---- ---- ---- ---- 315.30 -25.00 340.30 1845 ---- ---- ---- ---- 311.30 -24.90 336.20 1850 ---- ---- ---- ---- 307.30 -24.80 332.10 1855 ---- ---- ---- ---- 303.40 -24.70 328.10 1860 ---- ---- ---- ---- 299.50 -24.50 324.00 1865 ---- ---- ---- ---- 295.60 -24.50 320.10 1870 ---- ---- ---- ---- 291.80 -24.30 316.10 1875 ---- ---- ---- ---- 288.00 -24.10 312.10 1880 ---- ---- ---- ---- 284.20 -24.00 308.20 1885 ---- ---- ---- ---- 280.40 -24.00 304.40 1890 ---- ---- ---- ---- 276.70 -23.80 300.50 1895 ---- ---- ---- ---- 273.00 -23.70 296.70 1900 ---- ---- ---- ---- 269.40 -23.50 292.90 1905 ---- ---- ---- ---- 265.80 -23.30 289.10 1910 ---- ---- ---- ---- 262.20 -23.20 285.40 1915 ---- ---- ---- ---- 258.60 -23.10 281.70 1920 ---- ---- ---- ---- 255.10 -23.00 278.10 1925 ---- ---- ---- ---- 251.60 -22.80 274.40 1930 ---- ---- ---- ---- 248.20 -22.60 270.80 1935 ---- ---- ---- ---- 244.80 -22.50 267.30 1940 ---- ---- ---- ---- 241.40 -22.30 263.70 1945 ---- ---- ---- ---- 238.10 -22.20 260.30 1950 ---- ---- ---- ---- 234.80 -22.00 256.80 1955 ---- ---- ---- ---- 231.50 -21.90 253.40 1960 ---- ---- ---- ---- 228.30 -21.70 250.00 1965 ---- ---- ---- ---- 225.10 -21.60 246.70 1970 ---- ---- ---- ---- 221.90 -21.40 243.30 1975 ---- ---- ---- ---- 218.80 -21.30 240.10 1980 ---- ---- ---- ---- 215.70 -21.10 236.80 1985 ---- ---- ---- ---- 212.70 -20.90 233.60 1990 ---- ---- ---- ---- 209.70 -20.80 230.50 1995 ---- ---- ---- ---- 206.70 -20.70 227.40 2000 ---- ---- ---- ---- 203.80 -20.50 224.30 2005 ---- ---- ---- ---- 200.90 -20.30 221.20 2010 ---- ---- ---- ---- 198.10 -20.10 218.20 2015 ---- ---- ---- ---- 195.30 -19.90 215.20 2020 ---- ---- ---- ---- 192.50 -19.80 212.30 2025 ---- ---- ---- ---- 189.80 -19.60 209.40 2030 ---- ---- ---- ---- 187.10 -19.50 206.60 2035 ---- ---- ---- ---- 184.50 -19.30 203.80 2040 ---- ---- ---- ---- 181.80 -19.20 201.00 2045 ---- ---- ---- ---- 179.30 -19.00 198.30 2050 ---- ---- ---- ---- 176.70 -18.90 195.60 2055 ---- ---- ---- ---- 174.20 -18.70 192.90 2060 ---- ---- ---- ---- 171.80 -18.50 190.30 2065 ---- ---- ---- ---- 169.40 -18.30 187.70 2070 ---- ---- ---- ---- 167.00 -18.10 185.10 2075 ---- ---- ---- ---- 164.60 -18.00 182.60 2080 ---- ---- ---- ---- 162.30 -17.90 180.20 2085 ---- ---- ---- ---- 160.10 -17.60 177.70 2090 ---- ---- ---- ---- 157.80 -17.50 175.30 2095 ---- ---- ---- ---- 155.60 -17.40 173.00 2100 ---- ---- ---- ---- 153.40 -17.20 170.60 2105 ---- ---- ---- ---- 151.30 -17.00 168.30 2110 ---- ---- ---- ---- 149.20 -16.90 166.10 2115 ---- ---- ---- ---- 147.10 -16.70 163.80 2120 ---- ---- ---- ---- 145.10 -16.50 161.60 2125 ---- ---- ---- ---- 143.10 -16.40 159.50 2130 ---- ---- ---- ---- 141.10 -16.30 157.40 2135 ---- ---- ---- ---- 139.20 -16.10 155.30 2140 ---- ---- ---- ---- 137.30 -15.90 153.20 2145 ---- ---- ---- ---- 135.40 -15.80 151.20 2150 ---- ---- ---- ---- 133.60 -15.60 149.20 2155 ---- ---- ---- ---- 131.80 -15.40 147.20 2160 ---- ---- ---- ---- 130.00 -15.30 145.30 2165 ---- ---- ---- ---- 128.20 -15.20 143.40 2170 ---- ---- ---- ---- 126.50 -15.00 141.50 2175 ---- ---- ---- ---- 124.80 -14.80 139.60 2180 ---- ---- ---- ---- 123.10 -14.70 137.80 2185 ---- ---- ---- ---- 121.50 -14.50 136.00 2190 ---- ---- ---- ---- 119.80 -14.40 134.20 2195 ---- ---- ---- ---- 118.20 -14.30 132.50 2200 ---- ---- ---- ---- 116.70 -14.10 130.80 2205 ---- ---- ---- ---- 115.10 -14.00 129.10 2210 ---- ---- ---- ---- 113.60 -13.80 127.40 2215 ---- ---- ---- ---- 112.10 -13.70 125.80 2220 ---- ---- ---- ---- 110.60 -13.60 124.20 2225 ---- ---- ---- ---- 109.20 -13.40 122.60 2230 ---- ---- ---- ---- 107.70 -13.30 121.00 2235 ---- ---- ---- ---- 106.30 -13.20 119.50 2240 ---- ---- ---- ---- 104.90 -13.10 118.00 2245 ---- ---- ---- ---- 103.60 -12.90 116.50 2250 ---- ---- ---- ---- 102.20 -12.80 115.00 2255 ---- ---- ---- ---- 100.90 -12.60 113.50 2260 ---- ---- ---- ---- 99.60 -12.50 112.10 2265 ---- ---- ---- ---- 98.30 -12.40 110.70 2270 ---- ---- ---- ---- 97.00 -12.30 109.30 2275 ---- ---- ---- ---- 95.80 -12.10 107.90 2280 ---- ---- ---- ---- 94.50 -12.00 106.50 2285 ---- ---- ---- ---- 93.30 -11.90 105.20 2290 ---- ---- ---- ---- 92.10 -11.80 103.90 2295 ---- ---- ---- ---- 90.90 -11.70 102.60 2300 ---- ---- ---- ---- 89.80 -11.50 101.30 2305 ---- ---- ---- ---- 88.60 -11.40 100.00 2310 ---- ---- ---- ---- 87.50 -11.30 98.80 2315 ---- ---- ---- ---- 86.40 -11.20 97.60 2320 ---- ---- ---- ---- 85.30 -11.10 96.40 2325 ---- ---- ---- ---- 84.20 -11.00 95.20 2330 ---- ---- ---- ---- 83.20 -10.80 94.00 2335 ---- ---- ---- ---- 82.10 -10.80 92.90 2340 ---- ---- ---- ---- 81.10 -10.60 91.70 2345 ---- ---- ---- ---- 80.10 -10.50 90.60 2350 ---- ---- ---- ---- 79.10 -10.40 89.50 2355 ---- ---- ---- ---- 78.10 -10.30 88.40 2360 ---- ---- ---- ---- 77.20 -10.10 87.30 2370 ---- ---- ---- ---- 75.30 -9.90 85.20 2375 ---- ---- ---- ---- 74.40 -9.80 84.20 2380 ---- ---- ---- ---- 73.40 -9.80 83.20 2390 ---- ---- ---- ---- 71.70 -9.50 81.20 2400 ---- ---- ---- ---- 70.00 -9.30 79.30 2410 ---- ---- ---- ---- 68.30 -9.20 77.50 2420 ---- ---- ---- ---- 66.70 -9.00 75.70 2425 ---- ---- ---- ---- 65.90 -8.90 74.80 2430 ---- ---- ---- ---- 65.10 -8.80 73.90 2440 ---- ---- ---- ---- 63.60 -8.60 72.20 2450 ---- ---- ---- ---- 62.10 -8.50 70.60 2460 ---- ---- ---- ---- 60.70 -8.20 68.90 2475 ---- ---- ---- ---- 58.60 -8.00 66.60 2500 ---- ---- ---- ---- 55.30 -7.70 63.00 2525 ---- ---- ---- ---- 52.30 -7.30 59.60 2550 ---- ---- ---- ---- 49.50 -6.90 56.40 2575 ---- ---- ---- ---- 46.90 -6.60 53.50 2600 ---- ---- ---- ---- 44.50 -6.30 50.80 2625 ---- ---- ---- ---- 42.20 -6.10 48.30 2650 ---- ---- ---- ---- 40.20 -5.70 45.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1128.60 -30.40 1159.00 1025 ---- ---- ---- ---- 1103.60 -30.40 1134.00 1050 ---- ---- ---- ---- 1078.60 -30.40 1109.00 1075 ---- ---- ---- ---- 1053.60 -30.40 1084.00 1090 ---- ---- ---- ---- 1038.60 -30.40 1069.00 1100 ---- ---- ---- ---- 1028.60 -30.40 1059.00 1110 ---- ---- ---- ---- 1018.60 -30.40 1049.00 1120 ---- ---- ---- ---- 1008.60 -30.40 1039.00 1125 ---- ---- ---- ---- 1003.60 -30.40 1034.00 1130 ---- ---- ---- ---- 998.60 -30.40 1029.00 1140 ---- ---- ---- ---- 988.60 -30.40 1019.00 1150 ---- ---- ---- ---- 978.60 -30.40 1009.00 1160 ---- ---- ---- ---- 968.60 -30.40 999.00 1170 ---- ---- ---- ---- 958.60 -30.40 989.00 1175 ---- ---- ---- ---- 953.60 -30.40 984.00 1180 ---- ---- ---- ---- 948.60 -30.40 979.00 1190 ---- ---- ---- ---- 938.60 -30.40 969.00 1195 ---- ---- ---- ---- 933.60 -30.40 964.00 1200 ---- ---- ---- ---- 928.60 -30.40 959.00 1205 ---- ---- ---- ---- 923.60 -30.40 954.00 1210 ---- ---- ---- ---- 918.60 -30.40 949.00 1215 ---- ---- ---- ---- 913.60 -30.40 944.00 1220 ---- ---- ---- ---- 908.60 -30.40 939.00 1225 ---- ---- ---- ---- 903.60 -30.40 934.00 1230 ---- ---- ---- ---- 898.60 -30.40 929.00 1235 ---- ---- ---- ---- 893.60 -30.40 924.00 1240 ---- ---- ---- ---- 888.60 -30.40 919.00 1245 ---- ---- ---- ---- 883.60 -30.40 914.00 1250 ---- ---- ---- ---- 878.60 -30.40 909.00 1255 ---- ---- ---- ---- 873.60 -30.40 904.00 1260 ---- ---- ---- ---- 868.60 -30.40 899.00 1265 ---- ---- ---- ---- 863.60 -30.40 894.00 1270 ---- ---- ---- ---- 858.60 -30.40 889.00 1275 ---- ---- ---- ---- 853.60 -30.40 884.00 1280 ---- ---- ---- ---- 848.60 -30.40 879.00 1285 ---- ---- ---- ---- 843.60 -30.40 874.00 1290 ---- ---- ---- ---- 838.60 -30.40 869.00 1295 ---- ---- ---- ---- 833.60 -30.40 864.00 1300 ---- ---- ---- ---- 828.60 -30.40 859.00 1305 ---- ---- ---- ---- 823.60 -30.40 854.00 1310 ---- ---- ---- ---- 818.60 -30.40 849.00 1315 ---- ---- ---- ---- 813.60 -30.40 844.00 1320 ---- ---- ---- ---- 808.60 -30.40 839.00 1325 ---- ---- ---- ---- 803.60 -30.40 834.00 1330 ---- ---- ---- ---- 798.60 -30.40 829.00 1335 ---- ---- ---- ---- 793.60 -30.40 824.00 1340 ---- ---- ---- ---- 788.60 -30.40 819.00 1345 ---- ---- ---- ---- 783.60 -30.40 814.00 1350 ---- ---- ---- ---- 778.60 -30.40 809.00 1355 ---- ---- ---- ---- 773.60 -30.40 804.00 1360 ---- ---- ---- ---- 768.60 -30.40 799.00 1365 ---- ---- ---- ---- 763.60 -30.40 794.00 1370 ---- ---- ---- ---- 758.60 -30.40 789.00 1375 ---- ---- ---- ---- 753.60 -30.40 784.00 1380 ---- ---- ---- ---- 748.60 -30.40 779.00 1385 ---- ---- ---- ---- 743.60 -30.40 774.00 1390 ---- ---- ---- ---- 738.60 -30.40 769.00 1395 ---- ---- ---- ---- 733.60 -30.40 764.00 1400 ---- ---- ---- ---- 728.60 -30.40 759.00 1405 ---- ---- ---- ---- 723.60 -30.40 754.00 1410 ---- ---- ---- ---- 718.60 -30.40 749.00 1415 ---- ---- ---- ---- 713.60 -30.40 744.00 1420 ---- ---- ---- ---- 708.60 -30.40 739.00 1425 ---- ---- ---- ---- 703.60 -30.40 734.00 1430 ---- ---- ---- ---- 698.60 -30.40 729.00 1435 ---- ---- ---- ---- 693.60 -30.40 724.00 1440 ---- ---- ---- ---- 688.60 -30.40 719.00 1445 ---- ---- ---- ---- 683.60 -30.40 714.00 1450 ---- ---- ---- ---- 678.60 -30.40 709.00 1455 ---- ---- ---- ---- 673.60 -30.40 704.00 1460 ---- ---- ---- ---- 668.60 -30.40 699.00 1465 ---- ---- ---- ---- 663.60 -30.40 694.00 1470 ---- ---- ---- ---- 658.60 -30.40 689.00 1475 ---- ---- ---- ---- 653.60 -30.40 684.00 1480 ---- ---- ---- ---- 648.60 -30.40 679.00 1485 ---- ---- ---- ---- 643.60 -30.40 674.00 1490 ---- ---- ---- ---- 638.60 -30.40 669.00 1495 ---- ---- ---- ---- 633.60 -30.40 664.00 1500 ---- ---- ---- ---- 628.60 -30.40 659.00 1505 ---- ---- ---- ---- 623.60 -30.40 654.00 1510 ---- ---- ---- ---- 618.60 -30.40 649.00 1515 ---- ---- ---- ---- 613.60 -30.40 644.00 1520 ---- ---- ---- ---- 608.60 -30.40 639.00 1525 ---- ---- ---- ---- 603.60 -30.40 634.00 1530 ---- ---- ---- ---- 598.70 -30.30 629.00 1535 ---- ---- ---- ---- 593.70 -30.30 624.00 1540 ---- ---- ---- ---- 588.80 -30.20 619.00 1545 ---- ---- ---- ---- 583.90 -30.10 614.00 1550 ---- ---- ---- ---- 578.90 -30.10 609.00 1555 ---- ---- ---- ---- 574.00 -30.00 604.00 1560 ---- ---- ---- ---- 569.20 -29.90 599.10 1565 ---- ---- ---- ---- 564.30 -29.80 594.10 1570 ---- ---- ---- ---- 559.40 -29.70 589.10 1575 ---- ---- ---- ---- 554.60 -29.60 584.20 1580 ---- ---- ---- ---- 549.70 -29.60 579.30 1585 ---- ---- ---- ---- 544.90 -29.50 574.40 1590 ---- ---- ---- ---- 540.10 -29.40 569.50 1595 ---- ---- ---- ---- 535.30 -29.30 564.60 1600 ---- ---- ---- ---- 530.50 -29.20 559.70 1605 ---- ---- ---- ---- 525.70 -29.20 554.90 1610 ---- ---- ---- ---- 521.00 -29.00 550.00 1615 ---- ---- ---- ---- 516.20 -29.00 545.20 1620 ---- ---- ---- ---- 511.50 -28.90 540.40 1625 ---- ---- ---- ---- 506.70 -28.90 535.60 1630 ---- ---- ---- ---- 502.00 -28.80 530.80 1635 ---- ---- ---- ---- 497.30 -28.70 526.00 1640 ---- ---- ---- ---- 492.60 -28.60 521.20 1645 ---- ---- ---- ---- 488.00 -28.50 516.50 1650 ---- ---- ---- ---- 483.30 -28.40 511.70 1655 ---- ---- ---- ---- 478.60 -28.40 507.00 1660 ---- ---- ---- ---- 474.00 -28.30 502.30 1665 ---- ---- ---- ---- 469.40 -28.10 497.50 1670 ---- ---- ---- ---- 464.80 -28.00 492.80 1675 ---- ---- ---- ---- 460.10 -28.10 488.20 1680 ---- ---- ---- ---- 455.60 -27.90 483.50 1685 ---- ---- ---- ---- 451.00 -27.80 478.80 1690 ---- ---- ---- ---- 446.40 -27.80 474.20 1695 ---- ---- ---- ---- 441.90 -27.60 469.50 1700 ---- ---- ---- ---- 437.30 -27.60 464.90 1705 ---- ---- ---- ---- 432.80 -27.50 460.30 1710 ---- ---- ---- ---- 428.30 -27.40 455.70 1715 ---- ---- ---- ---- 423.80 -27.30 451.10 1720 ---- ---- ---- ---- 419.30 -27.30 446.60 1725 ---- ---- ---- ---- 414.90 -27.10 442.00 1730 ---- ---- ---- ---- 410.40 -27.10 437.50 1735 ---- ---- ---- ---- 406.00 -27.00 433.00 1740 ---- ---- ---- ---- 401.60 -26.90 428.50 1745 ---- ---- ---- ---- 397.20 -26.80 424.00 1750 ---- ---- ---- ---- 392.80 -26.70 419.50 1755 ---- ---- ---- ---- 388.50 -26.60 415.10 1760 ---- ---- ---- ---- 384.10 -26.50 410.60 1765 ---- ---- ---- ---- 379.80 -26.40 406.20 1770 ---- ---- ---- ---- 375.50 -26.30 401.80 1775 ---- ---- ---- ---- 371.30 -26.20 397.50 1780 ---- ---- ---- ---- 367.00 -26.10 393.10 1785 ---- ---- ---- ---- 362.80 -26.00 388.80 1790 ---- ---- ---- ---- 358.60 -25.90 384.50 1795 ---- ---- ---- ---- 354.40 -25.80 380.20 1800 ---- ---- ---- ---- 350.30 -25.60 375.90 1805 ---- ---- ---- ---- 346.10 -25.60 371.70 1810 ---- ---- ---- ---- 342.00 -25.50 367.50 1815 ---- ---- ---- ---- 338.00 -25.30 363.30 1820 ---- ---- ---- ---- 333.90 -25.20 359.10 1825 ---- ---- ---- ---- 329.90 -25.10 355.00 1830 ---- ---- ---- ---- 325.90 -25.00 350.90 1835 ---- ---- ---- ---- 322.00 -24.80 346.80 1840 ---- ---- ---- ---- 318.00 -24.80 342.80 1845 ---- ---- ---- ---- 314.10 -24.70 338.80 1850 ---- ---- ---- ---- 310.30 -24.50 334.80 400 1855 ---- ---- ---- ---- 306.40 -24.40 330.80 1860 ---- ---- ---- ---- 302.60 -24.30 326.90 1865 ---- ---- ---- ---- 298.90 -24.10 323.00 1870 ---- ---- ---- ---- 295.20 -24.00 319.20 1875 ---- ---- ---- ---- 291.50 -23.80 315.30 1880 ---- ---- ---- ---- 287.80 -23.70 311.50 75 1885 ---- ---- ---- ---- 284.20 -23.60 307.80 1890 ---- ---- ---- ---- 280.60 -23.40 304.00 1895 ---- ---- ---- ---- 277.00 -23.30 300.30 1900 ---- ---- ---- ---- 273.50 -23.20 296.70 1905 ---- ---- ---- ---- 270.00 -23.00 293.00 1910 ---- ---- ---- ---- 266.50 -22.90 289.40 1915 ---- ---- ---- ---- 263.10 -22.80 285.90 1920 ---- ---- ---- ---- 259.70 -22.60 282.30 1925 ---- ---- ---- ---- 256.30 -22.50 278.80 1930 ---- ---- ---- ---- 253.00 -22.30 275.30 1935 ---- ---- ---- ---- 249.70 -22.20 271.90 1940 ---- ---- ---- ---- 246.40 -22.10 268.50 1945 ---- ---- ---- ---- 243.20 -21.90 265.10 1950 ---- ---- ---- ---- 240.00 -21.80 261.80 1955 ---- ---- ---- ---- 236.90 -21.60 258.50 1960 ---- ---- ---- ---- 233.80 -21.40 255.20 1965 ---- ---- ---- ---- 230.70 -21.30 252.00 1970 ---- ---- ---- ---- 227.60 -21.20 248.80 100 1975 ---- ---- ---- ---- 224.60 -21.00 245.60 1980 ---- ---- ---- ---- 221.60 -20.90 242.50 1985 ---- ---- ---- ---- 218.70 -20.70 239.40 1990 ---- ---- ---- ---- 215.70 -20.60 236.30 1995 ---- ---- ---- ---- 212.90 -20.40 233.30 2000 ---- ---- ---- ---- 210.00 -20.30 230.30 130 2005 ---- ---- ---- ---- 207.20 -20.10 227.30 2010 ---- ---- ---- ---- 204.40 -19.90 224.30 220 2015 ---- ---- ---- ---- 201.60 -19.80 221.40 2020 ---- ---- ---- ---- 198.90 -19.60 218.50 2025 ---- ---- ---- ---- 196.20 -19.50 215.70 2030 ---- ---- ---- ---- 193.60 -19.30 212.90 2035 ---- ---- ---- ---- 190.90 -19.20 210.10 2040 ---- ---- ---- ---- 188.30 -19.00 207.30 50 2045 ---- ---- ---- ---- 185.70 -18.90 204.60 2050 ---- ---- ---- ---- 183.20 -18.60 201.80 10 2055 ---- ---- ---- ---- 180.70 -18.50 199.20 2060 ---- ---- ---- ---- 178.20 -18.30 196.50 2065 ---- ---- ---- ---- 175.70 -18.20 193.90 2070 ---- ---- ---- ---- 173.30 -18.00 191.30 2075 ---- ---- ---- ---- 170.90 -17.80 188.70 2080 ---- ---- ---- ---- 168.50 -17.70 186.20 2085 ---- ---- ---- ---- 166.20 -17.50 183.70 2090 ---- ---- ---- ---- 163.90 -17.30 181.20 2095 ---- ---- ---- ---- 161.60 -17.20 178.80 2100 ---- ---- ---- ---- 159.40 -17.00 176.40 10 2105 ---- ---- ---- ---- 157.20 -16.80 174.00 2110 ---- ---- ---- ---- 155.00 -16.60 171.60 2115 ---- ---- ---- ---- 152.90 -16.40 169.30 2120 ---- ---- ---- ---- 150.80 -16.20 167.00 2125 ---- ---- ---- ---- 148.70 -16.10 164.80 2130 ---- ---- ---- ---- 146.60 -16.00 162.60 2135 ---- ---- ---- ---- 144.60 -15.80 160.40 2140 ---- ---- ---- ---- 142.60 -15.60 158.20 50 2145 ---- ---- ---- ---- 140.70 -15.40 156.10 2150 ---- ---- ---- ---- 138.80 -15.20 154.00 5 2155 ---- ---- ---- ---- 136.90 -15.00 151.90 2160 ---- ---- ---- ---- 135.00 -14.90 149.90 2165 ---- ---- ---- ---- 133.20 -14.70 147.90 2170 ---- ---- ---- ---- 131.40 -14.50 145.90 2175 ---- ---- ---- ---- 129.60 -14.40 144.00 2180 ---- ---- ---- ---- 127.90 -14.10 142.00 2185 ---- ---- ---- ---- 126.20 -14.00 140.20 2190 ---- ---- ---- ---- 124.50 -13.80 138.30 2195 ---- ---- ---- ---- 122.80 -13.70 136.50 2200 ---- ---- ---- ---- 121.20 -13.50 134.70 550 2205 ---- ---- ---- ---- 119.60 -13.30 132.90 2210 ---- ---- ---- ---- 118.00 -13.10 131.10 2215 ---- ---- ---- ---- 116.50 -12.90 129.40 2220 ---- ---- ---- ---- 115.00 -12.70 127.70 2225 ---- ---- ---- ---- 113.50 -12.50 126.00 2230 ---- ---- ---- ---- 112.00 -12.40 124.40 2235 ---- ---- ---- ---- 110.50 -12.30 122.80 2240 ---- ---- ---- ---- 109.10 -12.10 121.20 2245 ---- ---- ---- ---- 107.70 -11.90 119.60 2250 ---- ---- ---- ---- 106.30 -11.80 118.10 1005 2255 ---- ---- ---- ---- 105.00 -11.50 116.50 2260 ---- ---- ---- ---- 103.60 -11.40 115.00 2265 ---- ---- ---- ---- 102.30 -11.30 113.60 2270 ---- ---- ---- ---- 101.00 -11.10 112.10 2275 ---- ---- ---- ---- 99.80 -10.90 110.70 2280 ---- ---- ---- ---- 98.50 -10.80 109.30 2285 ---- ---- ---- ---- 97.30 -10.60 107.90 2290 ---- ---- ---- ---- 96.10 -10.40 106.50 2295 ---- ---- ---- ---- 94.90 -10.30 105.20 2300 ---- ---- ---- ---- 93.70 -10.20 103.90 510 2305 ---- ---- ---- ---- 92.60 -10.00 102.60 2310 ---- ---- ---- ---- 91.50 -9.80 101.30 2315 ---- ---- ---- ---- 90.30 -9.70 100.00 2320 ---- ---- ---- ---- 89.20 -9.60 98.80 2325 ---- ---- ---- ---- 88.20 -9.30 97.50 2330 ---- ---- ---- ---- 87.10 -9.20 96.30 2335 ---- ---- ---- ---- 86.10 -9.10 95.20 2340 ---- ---- ---- ---- 85.00 -9.00 94.00 2345 ---- ---- ---- ---- 84.00 -8.80 92.80 2350 ---- ---- ---- ---- 83.00 -8.70 91.70 2355 ---- ---- ---- ---- 82.10 -8.50 90.60 2360 ---- ---- ---- ---- 81.10 -8.40 89.50 2370 ---- ---- ---- ---- 79.20 -8.20 87.40 2375 ---- ---- ---- ---- 78.30 -8.00 86.30 2380 ---- ---- ---- ---- 77.40 -7.90 85.30 2390 ---- ---- ---- ---- 75.60 -7.60 83.20 2400 ---- ---- ---- ---- 73.90 -7.40 81.30 22 2410 ---- ---- ---- ---- 72.20 -7.20 79.40 2420 ---- ---- ---- ---- 70.60 -6.90 77.50 2425 ---- ---- ---- ---- 69.80 -6.80 76.60 2430 ---- ---- ---- ---- 69.00 -6.70 75.70 2440 ---- ---- ---- ---- 67.50 -6.50 74.00 2450 ---- ---- ---- ---- 66.00 -6.30 72.30 2460 ---- ---- ---- ---- 64.60 -6.00 70.60 2475 ---- ---- ---- ---- 62.40 -5.90 68.30 2500 ---- ---- 64.10A 64.10A 59.10 -5.40 64.50 262 2525 ---- ---- ---- ---- 55.90 -5.00 60.90 2550 ---- ---- ---- ---- 52.90 -4.70 57.60 2575 ---- ---- ---- ---- 50.10 -4.40 54.50 2600 ---- ---- ---- ---- 47.40 -4.10 51.50 2625 ---- ---- ---- ---- 44.90 -3.90 48.80 2650 ---- ---- ---- ---- 42.50 -3.70 46.20 2800 ---- ---- ---- ---- 30.90 -2.90 33.80 50 2950 ---- ---- ---- ---- 23.10 -2.50 25.60 3000 ---- ---- ---- ---- 21.10 -2.40 23.50 2000 3500 ---- ---- ---- ---- 12.00 -1.70 13.70 4000 ---- ---- ---- ---- 10.50 -1.30 11.80 900 ---- ---- ---- ---- 1228.60 -30.40 1259.00 925 ---- ---- ---- ---- 1203.60 -30.40 1234.00 950 ---- ---- ---- ---- 1178.60 -30.40 1209.00 975 ---- ---- ---- ---- 1153.60 -30.40 1184.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 866.70 -31.20 897.90 1300 ---- ---- ---- ---- 841.70 -31.20 872.90 1325 ---- ---- ---- ---- 816.70 -31.20 847.90 1350 ---- ---- ---- ---- 791.70 -31.20 822.90 1375 ---- ---- ---- ---- 766.70 -31.20 797.90 1400 ---- ---- ---- ---- 741.70 -31.20 772.90 1425 ---- ---- ---- ---- 716.70 -31.20 747.90 1450 ---- ---- ---- ---- 691.70 -31.20 722.90 1470 ---- ---- ---- ---- 671.70 -31.20 702.90 1475 ---- ---- ---- ---- 666.70 -31.20 697.90 1480 ---- ---- ---- ---- 661.70 -31.20 692.90 1490 ---- ---- ---- ---- 651.70 -31.20 682.90 1500 ---- ---- ---- ---- 641.70 -31.20 672.90 1510 ---- ---- ---- ---- 631.70 -31.20 662.90 1520 ---- ---- ---- ---- 621.80 -31.10 652.90 1525 ---- ---- ---- ---- 616.90 -31.00 647.90 1530 ---- ---- ---- ---- 612.00 -30.90 642.90 1540 ---- ---- ---- ---- 602.10 -30.80 632.90 1550 ---- ---- ---- ---- 592.40 -30.60 623.00 1560 ---- ---- ---- ---- 582.70 -30.40 613.10 1565 ---- ---- ---- ---- 577.80 -30.40 608.20 1570 ---- ---- ---- ---- 573.00 -30.30 603.30 1575 ---- ---- ---- ---- 568.20 -30.20 598.40 1580 ---- ---- ---- ---- 563.40 -30.10 593.50 1585 ---- ---- ---- ---- 558.60 -30.00 588.60 1590 ---- ---- ---- ---- 553.90 -29.90 583.80 1595 ---- ---- ---- ---- 549.10 -29.80 578.90 1600 ---- ---- ---- ---- 544.30 -29.80 574.10 1605 ---- ---- ---- ---- 539.60 -29.70 569.30 1610 ---- ---- ---- ---- 534.90 -29.60 564.50 1615 ---- ---- ---- ---- 530.20 -29.50 559.70 1620 ---- ---- ---- ---- 525.50 -29.40 554.90 1625 ---- ---- ---- ---- 520.80 -29.30 550.10 1630 ---- ---- ---- ---- 516.10 -29.30 545.40 1635 ---- ---- ---- ---- 511.40 -29.20 540.60 1640 ---- ---- ---- ---- 506.80 -29.10 535.90 1645 ---- ---- ---- ---- 502.10 -29.10 531.20 1650 ---- ---- ---- ---- 497.50 -28.90 526.40 1655 ---- ---- ---- ---- 492.90 -28.80 521.70 1660 ---- ---- ---- ---- 488.30 -28.70 517.00 1665 ---- ---- ---- ---- 483.70 -28.70 512.40 1670 ---- ---- ---- ---- 479.10 -28.60 507.70 1675 ---- ---- ---- ---- 474.50 -28.50 503.00 1680 ---- ---- ---- ---- 470.00 -28.40 498.40 1685 ---- ---- ---- ---- 465.40 -28.40 493.80 1690 ---- ---- ---- ---- 460.90 -28.20 489.10 1695 ---- ---- ---- ---- 456.30 -28.20 484.50 1700 ---- ---- ---- ---- 451.80 -28.10 479.90 1705 ---- ---- ---- ---- 447.30 -28.00 475.30 1710 ---- ---- ---- ---- 442.80 -28.00 470.80 1715 ---- ---- ---- ---- 438.40 -27.80 466.20 1720 ---- ---- ---- ---- 433.90 -27.80 461.70 1725 ---- ---- ---- ---- 429.50 -27.60 457.10 1730 ---- ---- ---- ---- 425.00 -27.60 452.60 1735 ---- ---- ---- ---- 420.60 -27.50 448.10 1740 ---- ---- ---- ---- 416.20 -27.40 443.60 1745 ---- ---- ---- ---- 411.80 -27.40 439.20 1750 ---- ---- ---- ---- 407.50 -27.20 434.70 1755 ---- ---- ---- ---- 403.10 -27.20 430.30 1760 ---- ---- ---- ---- 398.80 -27.00 425.80 1765 ---- ---- ---- ---- 394.50 -26.90 421.40 1770 ---- ---- ---- ---- 390.20 -26.80 417.00 1775 ---- ---- ---- ---- 385.90 -26.70 412.60 1780 ---- ---- ---- ---- 381.60 -26.70 408.30 1785 ---- ---- ---- ---- 377.40 -26.50 403.90 1790 ---- ---- ---- ---- 373.20 -26.40 399.60 1795 ---- ---- ---- ---- 369.00 -26.30 395.30 1800 ---- ---- ---- ---- 364.80 -26.20 391.00 1805 ---- ---- ---- ---- 360.60 -26.20 386.80 1810 ---- ---- ---- ---- 356.50 -26.00 382.50 1815 ---- ---- ---- ---- 352.40 -25.90 378.30 1820 ---- ---- ---- ---- 348.30 -25.80 374.10 1825 ---- ---- ---- ---- 344.20 -25.70 369.90 1830 ---- ---- ---- ---- 340.20 -25.60 365.80 1835 ---- ---- ---- ---- 336.20 -25.40 361.60 1840 ---- ---- ---- ---- 332.20 -25.30 357.50 1845 ---- ---- ---- ---- 328.20 -25.30 353.50 1850 ---- ---- ---- ---- 324.30 -25.10 349.40 1855 ---- ---- ---- ---- 320.40 -25.00 345.40 1860 ---- ---- ---- ---- 316.50 -24.90 341.40 1865 ---- ---- ---- ---- 312.60 -24.80 337.40 1870 ---- ---- ---- ---- 308.80 -24.60 333.40 1875 ---- ---- ---- ---- 305.00 -24.50 329.50 1880 ---- ---- ---- ---- 301.20 -24.40 325.60 1885 ---- ---- ---- ---- 297.50 -24.30 321.80 1890 ---- ---- ---- ---- 293.80 -24.10 317.90 1895 ---- ---- ---- ---- 290.10 -24.00 314.10 1900 ---- ---- ---- ---- 286.50 -23.80 310.30 1905 ---- ---- ---- ---- 282.90 -23.70 306.60 1910 ---- ---- ---- ---- 279.30 -23.60 302.90 1915 ---- ---- ---- ---- 275.70 -23.50 299.20 1920 ---- ---- ---- ---- 272.20 -23.40 295.60 1925 ---- ---- ---- ---- 268.80 -23.10 291.90 1930 ---- ---- ---- ---- 265.30 -23.10 288.40 1935 ---- ---- ---- ---- 261.90 -22.90 284.80 1940 ---- ---- ---- ---- 258.50 -22.80 281.30 1945 ---- ---- ---- ---- 255.20 -22.60 277.80 1950 ---- ---- ---- ---- 251.90 -22.50 274.40 1955 ---- ---- ---- ---- 248.60 -22.40 271.00 1960 ---- ---- ---- ---- 245.40 -22.20 267.60 1965 ---- ---- ---- ---- 242.20 -22.10 264.30 1970 ---- ---- ---- ---- 239.10 -21.90 261.00 1975 ---- ---- ---- ---- 236.00 -21.70 257.70 1980 ---- ---- ---- ---- 232.90 -21.60 254.50 1985 ---- ---- ---- ---- 229.80 -21.50 251.30 1990 ---- ---- ---- ---- 226.80 -21.30 248.10 1995 ---- ---- ---- ---- 223.90 -21.10 245.00 2000 ---- ---- ---- ---- 221.00 -20.90 241.90 2005 ---- ---- ---- ---- 218.10 -20.80 238.90 2010 ---- ---- ---- ---- 215.20 -20.70 235.90 2015 ---- ---- ---- ---- 212.40 -20.60 233.00 2020 ---- ---- ---- ---- 209.70 -20.30 230.00 2025 ---- ---- ---- ---- 207.00 -20.20 227.20 2030 ---- ---- ---- ---- 204.30 -20.00 224.30 2035 ---- ---- ---- ---- 201.60 -19.90 221.50 2040 ---- ---- ---- ---- 199.00 -19.80 218.80 2045 ---- ---- ---- ---- 196.50 -19.60 216.10 2050 ---- ---- ---- ---- 194.00 -19.40 213.40 2055 ---- ---- ---- ---- 191.50 -19.20 210.70 2060 ---- ---- ---- ---- 189.00 -19.10 208.10 2065 ---- ---- ---- ---- 186.60 -19.00 205.60 2070 ---- ---- ---- ---- 184.30 -18.80 203.10 2075 ---- ---- ---- ---- 181.90 -18.70 200.60 2080 ---- ---- ---- ---- 179.60 -18.50 198.10 2085 ---- ---- ---- ---- 177.40 -18.30 195.70 2090 ---- ---- ---- ---- 175.10 -18.20 193.30 2095 ---- ---- ---- ---- 173.00 -18.00 191.00 2100 ---- ---- ---- ---- 170.80 -17.90 188.70 2105 ---- ---- ---- ---- 168.70 -17.70 186.40 2110 ---- ---- ---- ---- 166.60 -17.60 184.20 2115 ---- ---- ---- ---- 164.50 -17.50 182.00 2120 ---- ---- ---- ---- 162.50 -17.30 179.80 2125 ---- ---- ---- ---- 160.50 -17.10 177.60 2130 ---- ---- ---- ---- 158.60 -16.90 175.50 2135 ---- ---- ---- ---- 156.60 -16.90 173.50 2140 ---- ---- ---- ---- 154.70 -16.70 171.40 2145 ---- ---- ---- ---- 152.90 -16.50 169.40 2150 ---- ---- ---- ---- 151.00 -16.40 167.40 2155 ---- ---- ---- ---- 149.20 -16.30 165.50 2160 ---- ---- ---- ---- 147.40 -16.10 163.50 2165 ---- ---- ---- ---- 145.70 -15.90 161.60 2170 ---- ---- ---- ---- 144.00 -15.80 159.80 2175 ---- ---- ---- ---- 142.30 -15.60 157.90 2180 ---- ---- ---- ---- 140.60 -15.50 156.10 2185 ---- ---- ---- ---- 138.90 -15.40 154.30 2190 ---- ---- ---- ---- 137.30 -15.20 152.50 2195 ---- ---- ---- ---- 135.70 -15.10 150.80 2200 ---- ---- ---- ---- 134.10 -15.00 149.10 2205 ---- ---- ---- ---- 132.50 -14.90 147.40 2210 ---- ---- ---- ---- 131.00 -14.70 145.70 2215 ---- ---- ---- ---- 129.50 -14.50 144.00 2220 ---- ---- ---- ---- 128.00 -14.40 142.40 2225 ---- ---- ---- ---- 126.50 -14.30 140.80 2230 ---- ---- ---- ---- 125.00 -14.20 139.20 2235 ---- ---- ---- ---- 123.60 -14.00 137.60 2240 ---- ---- ---- ---- 122.10 -14.00 136.10 2245 ---- ---- ---- ---- 120.70 -13.80 134.50 2250 ---- ---- ---- ---- 119.30 -13.70 133.00 2255 ---- ---- ---- ---- 118.00 -13.50 131.50 2260 ---- ---- ---- ---- 116.60 -13.40 130.00 2265 ---- ---- ---- ---- 115.30 -13.30 128.60 2270 ---- ---- ---- ---- 113.90 -13.20 127.10 2275 ---- ---- ---- ---- 112.60 -13.10 125.70 2280 ---- ---- ---- ---- 111.30 -13.00 124.30 2285 ---- ---- ---- ---- 110.00 -12.90 122.90 2290 ---- ---- ---- ---- 108.80 -12.70 121.50 2295 ---- ---- ---- ---- 107.50 -12.60 120.10 2300 ---- ---- ---- ---- 106.30 -12.50 118.80 2305 ---- ---- ---- ---- 105.10 -12.30 117.40 2310 ---- ---- ---- ---- 103.90 -12.20 116.10 2315 ---- ---- ---- ---- 102.70 -12.10 114.80 2320 ---- ---- ---- ---- 101.50 -12.00 113.50 2325 ---- ---- ---- ---- 100.30 -12.00 112.30 2330 ---- ---- ---- ---- 99.20 -11.80 111.00 2335 ---- ---- ---- ---- 98.10 -11.70 109.80 2340 ---- ---- ---- ---- 97.00 -11.60 108.60 2345 ---- ---- ---- ---- 95.90 -11.40 107.30 2350 ---- ---- ---- ---- 94.80 -11.40 106.20 2355 ---- ---- ---- ---- 93.70 -11.30 105.00 2360 ---- ---- ---- ---- 92.60 -11.20 103.80 2365 ---- ---- ---- ---- 91.60 -11.10 102.70 2370 ---- ---- ---- ---- 90.60 -10.90 101.50 2375 ---- ---- ---- ---- 89.50 -10.90 100.40 2380 ---- ---- ---- ---- 88.50 -10.80 99.30 2390 ---- ---- ---- ---- 86.60 -10.50 97.10 2400 ---- ---- ---- ---- 84.70 -10.30 95.00 2410 ---- ---- ---- ---- 82.80 -10.20 93.00 2420 ---- ---- ---- ---- 81.00 -10.00 91.00 2425 ---- ---- ---- ---- 80.10 -9.90 90.00 2430 ---- ---- ---- ---- 79.20 -9.80 89.00 2440 ---- ---- ---- ---- 77.50 -9.70 87.20 2450 ---- ---- ---- ---- 75.80 -9.50 85.30 2460 ---- ---- ---- ---- 74.20 -9.30 83.50 2470 ---- ---- ---- ---- 72.60 -9.20 81.80 2475 ---- ---- ---- ---- 71.90 -9.00 80.90 2500 ---- ---- ---- ---- 68.20 -8.60 76.80 2525 ---- ---- ---- ---- 64.70 -8.30 73.00 2550 ---- ---- ---- ---- 61.50 -7.90 69.40 2575 ---- ---- ---- ---- 58.40 -7.60 66.00 2600 ---- ---- ---- ---- 55.60 -7.30 62.90 2625 ---- ---- ---- ---- 53.00 -6.90 59.90 2650 ---- ---- ---- ---- 50.50 -6.70 57.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 741.70 -31.20 772.90 1425 ---- ---- ---- ---- 716.70 -31.20 747.90 1450 ---- ---- ---- ---- 691.70 -31.20 722.90 1475 ---- ---- ---- ---- 666.70 -31.20 697.90 1500 ---- ---- ---- ---- 641.80 -31.10 672.90 1525 ---- ---- ---- ---- 617.20 -30.70 647.90 1550 ---- ---- ---- ---- 593.00 -30.20 623.20 1575 ---- ---- ---- ---- 569.00 -29.90 598.90 1580 ---- ---- ---- ---- 564.30 -29.70 594.00 1590 ---- ---- ---- ---- 554.80 -29.60 584.40 1600 ---- ---- ---- ---- 545.40 -29.40 574.80 1610 ---- ---- ---- ---- 536.00 -29.30 565.30 1620 ---- ---- ---- ---- 526.70 -29.10 555.80 1625 ---- ---- ---- ---- 522.00 -29.10 551.10 1630 ---- ---- ---- ---- 517.40 -28.90 546.30 1640 ---- ---- ---- ---- 508.20 -28.70 536.90 1650 ---- ---- ---- ---- 499.00 -28.60 527.60 1660 ---- ---- ---- ---- 489.80 -28.50 518.30 1670 ---- ---- ---- ---- 480.70 -28.30 509.00 1675 ---- ---- ---- ---- 476.20 -28.20 504.40 1680 ---- ---- ---- ---- 471.70 -28.10 499.80 1685 ---- ---- ---- ---- 467.20 -28.00 495.20 1690 ---- ---- ---- ---- 462.70 -28.00 490.70 1695 ---- ---- ---- ---- 458.20 -27.90 486.10 1700 ---- ---- ---- ---- 453.80 -27.70 481.50 1705 ---- ---- ---- ---- 449.30 -27.70 477.00 1710 ---- ---- ---- ---- 444.90 -27.60 472.50 1715 ---- ---- ---- ---- 440.40 -27.60 468.00 1720 ---- ---- ---- ---- 436.00 -27.50 463.50 1725 ---- ---- ---- ---- 431.60 -27.40 459.00 1730 ---- ---- ---- ---- 427.30 -27.20 454.50 1735 ---- ---- ---- ---- 422.90 -27.20 450.10 1740 ---- ---- ---- ---- 418.50 -27.10 445.60 1745 ---- ---- ---- ---- 414.20 -27.00 441.20 1750 ---- ---- ---- ---- 409.90 -26.90 436.80 1755 ---- ---- ---- ---- 405.60 -26.80 432.40 1760 ---- ---- ---- ---- 401.30 -26.70 428.00 1765 ---- ---- ---- ---- 397.00 -26.70 423.70 1770 ---- ---- ---- ---- 392.80 -26.50 419.30 1775 ---- ---- ---- ---- 388.60 -26.40 415.00 1780 ---- ---- ---- ---- 384.40 -26.30 410.70 1785 ---- ---- ---- ---- 380.20 -26.20 406.40 1790 ---- ---- ---- ---- 376.00 -26.10 402.10 1795 ---- ---- ---- ---- 371.80 -26.10 397.90 1800 ---- ---- ---- ---- 367.70 -25.90 393.60 1805 ---- ---- ---- ---- 363.60 -25.80 389.40 1810 ---- ---- ---- ---- 359.50 -25.70 385.20 1815 ---- ---- ---- ---- 355.40 -25.60 381.00 1820 ---- ---- ---- ---- 351.40 -25.50 376.90 1825 ---- ---- ---- ---- 347.40 -25.30 372.70 1830 ---- ---- ---- ---- 343.40 -25.20 368.60 1835 ---- ---- ---- ---- 339.40 -25.10 364.50 1840 ---- ---- ---- ---- 335.40 -25.10 360.50 1845 ---- ---- ---- ---- 331.50 -24.90 356.40 1850 ---- ---- ---- ---- 327.60 -24.80 352.40 1855 ---- ---- ---- ---- 323.70 -24.70 348.40 1860 ---- ---- ---- ---- 319.90 -24.60 344.50 1865 ---- ---- ---- ---- 316.10 -24.40 340.50 1870 ---- ---- ---- ---- 312.30 -24.30 336.60 1875 ---- ---- ---- ---- 308.50 -24.20 332.70 1880 ---- ---- ---- ---- 304.80 -24.10 328.90 1885 ---- ---- ---- ---- 301.10 -24.00 325.10 1890 ---- ---- ---- ---- 297.40 -23.80 321.20 1895 ---- ---- ---- ---- 293.80 -23.70 317.50 1900 ---- ---- ---- ---- 290.10 -23.60 313.70 1905 ---- ---- ---- ---- 286.60 -23.40 310.00 1910 ---- ---- ---- ---- 283.00 -23.30 306.30 1915 ---- ---- ---- ---- 279.50 -23.20 302.70 1920 ---- ---- ---- ---- 276.00 -23.10 299.10 1925 ---- ---- ---- ---- 272.60 -22.90 295.50 1930 ---- ---- ---- ---- 269.10 -22.80 291.90 1935 ---- ---- ---- ---- 265.80 -22.60 288.40 1940 ---- ---- ---- ---- 262.40 -22.50 284.90 1945 ---- ---- ---- ---- 259.10 -22.40 281.50 1950 ---- ---- ---- ---- 255.80 -22.30 278.10 1955 ---- ---- ---- ---- 252.60 -22.10 274.70 1960 ---- ---- ---- ---- 249.40 -21.90 271.30 1965 ---- ---- ---- ---- 246.20 -21.80 268.00 1970 ---- ---- ---- ---- 243.10 -21.70 264.80 1975 ---- ---- ---- ---- 240.00 -21.50 261.50 1980 ---- ---- ---- ---- 237.00 -21.30 258.30 1985 ---- ---- ---- ---- 233.90 -21.30 255.20 1990 ---- ---- ---- ---- 231.00 -21.10 252.10 1995 ---- ---- ---- ---- 228.00 -21.00 249.00 2000 ---- ---- ---- ---- 225.20 -20.70 245.90 2005 ---- ---- ---- ---- 222.30 -20.60 242.90 2010 ---- ---- ---- ---- 219.50 -20.50 240.00 2015 ---- ---- ---- ---- 216.70 -20.40 237.10 2020 ---- ---- ---- ---- 214.00 -20.20 234.20 2025 ---- ---- ---- ---- 211.30 -20.10 231.40 2030 ---- ---- ---- ---- 208.70 -19.90 228.60 2035 ---- ---- ---- ---- 206.10 -19.70 225.80 2040 ---- ---- ---- ---- 203.50 -19.60 223.10 2045 ---- ---- ---- ---- 201.00 -19.40 220.40 2050 ---- ---- ---- ---- 198.50 -19.30 217.80 2055 ---- ---- ---- ---- 196.10 -19.10 215.20 2060 ---- ---- ---- ---- 193.70 -19.00 212.70 2065 ---- ---- ---- ---- 191.30 -18.90 210.20 2070 ---- ---- ---- ---- 189.00 -18.70 207.70 2075 ---- ---- ---- ---- 186.70 -18.50 205.20 2080 ---- ---- ---- ---- 184.50 -18.30 202.80 2085 ---- ---- ---- ---- 182.20 -18.30 200.50 2090 ---- ---- ---- ---- 180.10 -18.10 198.20 2095 ---- ---- ---- ---- 177.90 -18.00 195.90 2100 ---- ---- ---- ---- 175.80 -17.80 193.60 2105 ---- ---- ---- ---- 173.80 -17.60 191.40 2110 ---- ---- ---- ---- 171.70 -17.50 189.20 2115 ---- ---- ---- ---- 169.70 -17.40 187.10 2120 ---- ---- ---- ---- 167.70 -17.20 184.90 2125 ---- ---- ---- ---- 165.80 -17.00 182.80 2130 ---- ---- ---- ---- 163.90 -16.90 180.80 2135 ---- ---- ---- ---- 162.00 -16.80 178.80 2140 ---- ---- ---- ---- 160.10 -16.70 176.80 2145 ---- ---- ---- ---- 158.30 -16.50 174.80 2150 ---- ---- ---- ---- 156.50 -16.30 172.80 2155 ---- ---- ---- ---- 154.70 -16.20 170.90 2160 ---- ---- ---- ---- 153.00 -16.00 169.00 2165 ---- ---- ---- ---- 151.20 -16.00 167.20 2170 ---- ---- ---- ---- 149.50 -15.80 165.30 2175 ---- ---- ---- ---- 147.90 -15.60 163.50 2180 ---- ---- ---- ---- 146.20 -15.50 161.70 2185 ---- ---- ---- ---- 144.60 -15.40 160.00 2190 ---- ---- ---- ---- 143.00 -15.20 158.20 2195 ---- ---- ---- ---- 141.40 -15.10 156.50 2200 ---- ---- ---- ---- 139.80 -15.00 154.80 2205 ---- ---- ---- ---- 138.30 -14.80 153.10 2210 ---- ---- ---- ---- 136.70 -14.80 151.50 2215 ---- ---- ---- ---- 135.20 -14.60 149.80 2220 ---- ---- ---- ---- 133.70 -14.50 148.20 2225 ---- ---- ---- ---- 132.20 -14.40 146.60 2230 ---- ---- ---- ---- 130.80 -14.20 145.00 2235 ---- ---- ---- ---- 129.40 -14.10 143.50 2240 ---- ---- ---- ---- 127.90 -14.00 141.90 2245 ---- ---- ---- ---- 126.50 -13.90 140.40 2250 ---- ---- ---- ---- 125.10 -13.80 138.90 2255 ---- ---- ---- ---- 123.80 -13.60 137.40 2260 ---- ---- ---- ---- 122.40 -13.60 136.00 2265 ---- ---- ---- ---- 121.10 -13.40 134.50 2270 ---- ---- ---- ---- 119.80 -13.30 133.10 2275 ---- ---- ---- ---- 118.50 -13.20 131.70 2280 ---- ---- ---- ---- 117.20 -13.10 130.30 2285 ---- ---- ---- ---- 115.90 -13.00 128.90 2290 ---- ---- ---- ---- 114.70 -12.80 127.50 2295 ---- ---- ---- ---- 113.40 -12.80 126.20 2300 ---- ---- ---- ---- 112.20 -12.60 124.80 1 2305 ---- ---- ---- ---- 111.00 -12.50 123.50 2310 ---- ---- ---- ---- 109.80 -12.40 122.20 2315 ---- ---- ---- ---- 108.70 -12.20 120.90 2320 ---- ---- ---- ---- 107.50 -12.20 119.70 2325 ---- ---- ---- ---- 106.40 -12.00 118.40 2330 ---- ---- ---- ---- 105.20 -12.00 117.20 2335 ---- ---- ---- ---- 104.10 -11.90 116.00 2340 ---- ---- ---- ---- 103.00 -11.80 114.80 2345 ---- ---- ---- ---- 101.90 -11.70 113.60 2350 ---- ---- ---- ---- 100.90 -11.50 112.40 2355 ---- ---- ---- ---- 99.80 -11.50 111.30 2360 ---- ---- ---- ---- 98.80 -11.30 110.10 2365 ---- ---- ---- ---- 97.70 -11.30 109.00 2370 ---- ---- ---- ---- 96.70 -11.20 107.90 2375 ---- ---- ---- ---- 95.70 -11.10 106.80 2380 ---- ---- ---- ---- 94.70 -11.00 105.70 2390 ---- ---- ---- ---- 92.80 -10.80 103.60 2400 ---- ---- ---- ---- 90.90 -10.60 101.50 2410 ---- ---- ---- ---- 89.10 -10.40 99.50 2420 ---- ---- ---- ---- 87.30 -10.20 97.50 2425 ---- ---- ---- ---- 86.40 -10.20 96.60 2430 ---- ---- ---- ---- 85.50 -10.10 95.60 2440 ---- ---- ---- ---- 83.80 -9.90 93.70 2450 ---- ---- ---- ---- 82.20 -9.70 91.90 2460 ---- ---- ---- ---- 80.60 -9.60 90.20 2470 ---- ---- ---- ---- 79.00 -9.40 88.40 2475 ---- ---- ---- ---- 78.30 -9.30 87.60 2500 ---- ---- ---- ---- 74.60 -8.90 83.50 2525 ---- ---- ---- ---- 71.10 -8.60 79.70 2550 ---- ---- ---- ---- 67.90 -8.30 76.20 2575 ---- ---- ---- ---- 64.90 -7.90 72.80 2600 ---- ---- ---- ---- 62.10 -7.60 69.70 2625 ---- ---- ---- ---- 59.40 -7.30 66.70 2650 ---- ---- ---- ---- 56.90 -7.10 64.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 679.00 -31.20 710.20 1500 ---- ---- ---- ---- 654.30 -30.90 685.20 1525 ---- ---- ---- ---- 629.90 -30.50 660.40 1550 ---- ---- ---- ---- 605.80 -30.10 635.90 1575 ---- ---- ---- ---- 582.00 -29.60 611.60 1600 ---- ---- ---- ---- 558.50 -29.20 587.70 1625 ---- ---- ---- ---- 535.20 -28.90 564.10 1650 ---- ---- ---- ---- 512.30 -28.40 540.70 1660 ---- ---- ---- ---- 503.20 -28.30 531.50 1670 ---- ---- ---- ---- 494.20 -28.10 522.30 1675 ---- ---- ---- ---- 489.70 -28.00 517.70 1680 ---- ---- ---- ---- 485.20 -27.90 513.10 1690 ---- ---- ---- ---- 476.20 -27.80 504.00 1700 ---- ---- ---- ---- 467.30 -27.60 494.90 1710 ---- ---- ---- ---- 458.50 -27.40 485.90 1720 ---- ---- ---- ---- 449.70 -27.30 477.00 1725 ---- ---- ---- ---- 445.40 -27.10 472.50 1730 ---- ---- ---- ---- 441.00 -27.10 468.10 1740 ---- ---- ---- ---- 432.40 -26.90 459.30 1750 ---- ---- ---- ---- 423.80 -26.70 450.50 1760 ---- ---- ---- ---- 415.20 -26.60 441.80 1765 ---- ---- ---- ---- 411.00 -26.40 437.40 1770 ---- ---- ---- ---- 406.70 -26.40 433.10 1775 ---- ---- ---- ---- 402.50 -26.30 428.80 1780 ---- ---- ---- ---- 398.30 -26.20 424.50 1785 ---- ---- ---- ---- 394.20 -26.00 420.20 1790 ---- ---- ---- ---- 390.00 -26.00 416.00 1795 ---- ---- ---- ---- 385.90 -25.90 411.80 1800 ---- ---- ---- ---- 381.80 -25.70 407.50 1805 ---- ---- ---- ---- 377.70 -25.70 403.40 1810 ---- ---- ---- ---- 373.60 -25.60 399.20 1815 ---- ---- ---- ---- 369.60 -25.40 395.00 1820 ---- ---- ---- ---- 365.50 -25.40 390.90 1825 ---- ---- ---- ---- 361.50 -25.30 386.80 1830 ---- ---- ---- ---- 357.50 -25.20 382.70 1835 ---- ---- ---- ---- 353.60 -25.00 378.60 1840 ---- ---- ---- ---- 349.60 -25.00 374.60 1845 ---- ---- ---- ---- 345.70 -24.80 370.50 1850 ---- ---- ---- ---- 341.80 -24.70 366.50 1855 ---- ---- ---- ---- 337.90 -24.60 362.50 1860 ---- ---- ---- ---- 334.10 -24.50 358.60 1865 ---- ---- ---- ---- 330.30 -24.40 354.70 1870 ---- ---- ---- ---- 326.50 -24.30 350.80 1875 ---- ---- ---- ---- 322.70 -24.20 346.90 1880 ---- ---- ---- ---- 319.00 -24.00 343.00 1885 ---- ---- ---- ---- 315.30 -23.90 339.20 1890 ---- ---- ---- ---- 311.60 -23.80 335.40 1895 ---- ---- ---- ---- 307.90 -23.70 331.60 1900 ---- ---- ---- ---- 304.30 -23.60 327.90 1905 ---- ---- ---- ---- 300.70 -23.50 324.20 1910 ---- ---- ---- ---- 297.20 -23.30 320.50 1915 ---- ---- ---- ---- 293.60 -23.20 316.80 1920 ---- ---- ---- ---- 290.10 -23.10 313.20 1925 ---- ---- ---- ---- 286.70 -22.90 309.60 1930 ---- ---- ---- ---- 283.20 -22.80 306.00 1935 ---- ---- ---- ---- 279.80 -22.70 302.50 1940 ---- ---- ---- ---- 276.40 -22.60 299.00 1945 ---- ---- ---- ---- 273.10 -22.40 295.50 1950 ---- ---- ---- ---- 269.80 -22.30 292.10 1955 ---- ---- ---- ---- 266.50 -22.20 288.70 1960 ---- ---- ---- ---- 263.30 -22.00 285.30 1965 ---- ---- ---- ---- 260.10 -21.80 281.90 1970 ---- ---- ---- ---- 256.90 -21.70 278.60 1975 ---- ---- ---- ---- 253.80 -21.60 275.40 1980 ---- ---- ---- ---- 250.70 -21.40 272.10 1985 ---- ---- ---- ---- 247.60 -21.30 268.90 1990 ---- ---- ---- ---- 244.60 -21.20 265.80 1995 ---- ---- ---- ---- 241.60 -21.00 262.60 2000 ---- ---- ---- ---- 238.70 -20.90 259.60 2005 ---- ---- ---- ---- 235.70 -20.80 256.50 2010 ---- ---- ---- ---- 232.90 -20.60 253.50 2015 ---- ---- ---- ---- 230.00 -20.50 250.50 2020 ---- ---- ---- ---- 227.20 -20.40 247.60 2025 ---- ---- ---- ---- 224.50 -20.20 244.70 2030 ---- ---- ---- ---- 221.80 -20.00 241.80 2035 ---- ---- ---- ---- 219.10 -19.90 239.00 2040 ---- ---- ---- ---- 216.40 -19.80 236.20 2045 ---- ---- ---- ---- 213.80 -19.60 233.40 2050 ---- ---- ---- ---- 211.30 -19.40 230.70 2055 ---- ---- ---- ---- 208.70 -19.40 228.10 2060 ---- ---- ---- ---- 206.30 -19.10 225.40 2065 ---- ---- ---- ---- 203.80 -19.10 222.90 2070 ---- ---- ---- ---- 201.40 -18.90 220.30 2075 ---- ---- ---- ---- 199.00 -18.80 217.80 2080 ---- ---- ---- ---- 196.70 -18.60 215.30 2085 ---- ---- ---- ---- 194.40 -18.50 212.90 2090 ---- ---- ---- ---- 192.10 -18.40 210.50 2095 ---- ---- ---- ---- 189.90 -18.20 208.10 2100 ---- ---- ---- ---- 187.70 -18.10 205.80 2105 ---- ---- ---- ---- 185.60 -17.90 203.50 2110 ---- ---- ---- ---- 183.50 -17.70 201.20 2115 ---- ---- ---- ---- 181.40 -17.60 199.00 2120 ---- ---- ---- ---- 179.30 -17.50 196.80 2125 ---- ---- ---- ---- 177.30 -17.30 194.60 2130 ---- ---- ---- ---- 175.30 -17.20 192.50 2135 ---- ---- ---- ---- 173.40 -17.00 190.40 2140 ---- ---- ---- ---- 171.50 -16.90 188.40 2145 ---- ---- ---- ---- 169.60 -16.80 186.40 2150 ---- ---- ---- ---- 167.70 -16.70 184.40 2155 ---- ---- ---- ---- 165.90 -16.50 182.40 2160 ---- ---- ---- ---- 164.10 -16.40 180.50 2165 ---- ---- ---- ---- 162.30 -16.30 178.60 2170 ---- ---- ---- ---- 160.60 -16.10 176.70 2175 ---- ---- ---- ---- 158.90 -15.90 174.80 2180 ---- ---- ---- ---- 157.20 -15.80 173.00 2185 ---- ---- ---- ---- 155.50 -15.70 171.20 2190 ---- ---- ---- ---- 153.90 -15.60 169.50 2195 ---- ---- ---- ---- 152.30 -15.40 167.70 2200 ---- ---- ---- ---- 150.70 -15.30 166.00 2205 ---- ---- ---- ---- 149.10 -15.30 164.40 2210 ---- ---- ---- ---- 147.60 -15.10 162.70 2215 ---- ---- ---- ---- 146.10 -15.00 161.10 2220 ---- ---- ---- ---- 144.60 -14.90 159.50 2225 ---- ---- ---- ---- 143.10 -14.80 157.90 2230 ---- ---- ---- ---- 141.70 -14.60 156.30 2235 ---- ---- ---- ---- 140.30 -14.50 154.80 2240 ---- ---- ---- ---- 138.90 -14.30 153.20 2245 ---- ---- ---- ---- 137.50 -14.20 151.70 2250 ---- ---- ---- ---- 136.10 -14.10 150.20 2255 ---- ---- ---- ---- 134.80 -14.00 148.80 2260 ---- ---- ---- ---- 133.40 -13.90 147.30 2265 ---- ---- ---- ---- 132.10 -13.80 145.90 2270 ---- ---- ---- ---- 130.80 -13.70 144.50 2275 ---- ---- ---- ---- 129.50 -13.60 143.10 2280 ---- ---- ---- ---- 128.30 -13.50 141.80 2285 ---- ---- ---- ---- 127.00 -13.40 140.40 2290 ---- ---- ---- ---- 125.80 -13.30 139.10 2295 ---- ---- ---- ---- 124.60 -13.20 137.80 2300 ---- ---- ---- ---- 123.40 -13.10 136.50 2305 ---- ---- ---- ---- 122.20 -13.00 135.20 2310 ---- ---- ---- ---- 121.10 -12.80 133.90 2315 ---- ---- ---- ---- 119.90 -12.80 132.70 2320 ---- ---- ---- ---- 118.80 -12.60 131.40 2325 ---- ---- ---- ---- 117.70 -12.50 130.20 2330 ---- ---- ---- ---- 116.60 -12.40 129.00 2335 ---- ---- ---- ---- 115.50 -12.30 127.80 2340 ---- ---- ---- ---- 114.40 -12.30 126.70 2345 ---- ---- ---- ---- 113.40 -12.10 125.50 2350 ---- ---- ---- ---- 112.30 -12.10 124.40 2355 ---- ---- ---- ---- 111.30 -12.00 123.30 2360 ---- ---- ---- ---- 110.30 -11.90 122.20 2365 ---- ---- ---- ---- 109.30 -11.80 121.10 2370 ---- ---- ---- ---- 108.30 -11.70 120.00 2375 ---- ---- ---- ---- 107.30 -11.60 118.90 2380 ---- ---- ---- ---- 106.40 -11.50 117.90 2385 ---- ---- ---- ---- 105.40 -11.40 116.80 2390 ---- ---- ---- ---- 104.50 -11.30 115.80 2400 ---- ---- ---- ---- 102.70 -11.10 113.80 2410 ---- ---- ---- ---- 100.90 -10.90 111.80 2420 ---- ---- ---- ---- 99.20 -10.70 109.90 2425 ---- ---- ---- ---- 98.30 -10.70 109.00 2430 ---- ---- ---- ---- 97.50 -10.60 108.10 2440 ---- ---- ---- ---- 95.80 -10.50 106.30 2450 ---- ---- ---- ---- 94.20 -10.30 104.50 2460 ---- ---- ---- ---- 92.70 -10.10 102.80 2470 ---- ---- ---- ---- 91.10 -10.00 101.10 2475 ---- ---- ---- ---- 90.40 -9.90 100.30 2480 ---- ---- ---- ---- 89.70 -9.80 99.50 2500 ---- ---- ---- ---- 86.80 -9.60 96.40 2525 ---- ---- ---- ---- 83.50 -9.20 92.70 2550 ---- ---- ---- ---- 80.30 -8.90 89.20 2575 ---- ---- ---- ---- 77.40 -8.60 86.00 2600 ---- ---- ---- ---- 74.60 -8.30 82.90 2625 ---- ---- ---- ---- 72.00 -8.10 80.10 2650 ---- ---- ---- ---- 69.60 -7.80 77.40 2675 ---- ---- ---- ---- 67.30 -7.60 74.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 654.10 -31.10 685.20 1525 ---- ---- ---- ---- 629.60 -30.60 660.20 1550 ---- ---- ---- ---- 605.40 -30.20 635.60 1575 ---- ---- ---- ---- 581.60 -29.70 611.30 1600 ---- ---- ---- ---- 558.10 -29.30 587.40 1625 ---- ---- ---- ---- 535.00 -28.80 563.80 1650 ---- ---- ---- ---- 512.20 -28.40 540.60 1675 ---- ---- ---- ---- 489.80 -27.90 517.70 1680 ---- ---- ---- ---- 485.30 -27.90 513.20 1690 ---- ---- ---- ---- 476.50 -27.70 504.20 1700 ---- ---- ---- ---- 467.70 -27.50 495.20 1710 ---- ---- ---- ---- 459.00 -27.30 486.30 1720 ---- ---- ---- ---- 450.30 -27.20 477.50 1725 ---- ---- ---- ---- 446.00 -27.10 473.10 1730 ---- ---- ---- ---- 441.70 -27.00 468.70 1740 ---- ---- ---- ---- 433.20 -26.80 460.00 1750 ---- ---- ---- ---- 424.70 -26.60 451.30 1760 ---- ---- ---- ---- 416.30 -26.40 442.70 1770 ---- ---- ---- ---- 408.00 -26.20 434.20 1775 ---- ---- ---- ---- 403.80 -26.10 429.90 1780 ---- ---- ---- ---- 399.70 -26.00 425.70 1785 ---- ---- ---- ---- 395.60 -25.90 421.50 1790 ---- ---- ---- ---- 391.50 -25.80 417.30 1795 ---- ---- ---- ---- 387.50 -25.70 413.20 1800 ---- ---- ---- ---- 383.40 -25.60 409.00 1805 ---- ---- ---- ---- 379.40 -25.50 404.90 1810 ---- ---- ---- ---- 375.40 -25.40 400.80 1815 ---- ---- ---- ---- 371.40 -25.30 396.70 1820 ---- ---- ---- ---- 367.50 -25.10 392.60 1825 ---- ---- ---- ---- 363.50 -25.10 388.60 1830 ---- ---- ---- ---- 359.60 -25.00 384.60 1835 ---- ---- ---- ---- 355.70 -24.90 380.60 1840 ---- ---- ---- ---- 351.90 -24.70 376.60 1845 ---- ---- ---- ---- 348.00 -24.60 372.60 1850 ---- ---- ---- ---- 344.20 -24.50 368.70 1855 ---- ---- ---- ---- 340.40 -24.40 364.80 1860 ---- ---- ---- ---- 336.60 -24.30 360.90 1865 ---- ---- ---- ---- 332.90 -24.20 357.10 1870 ---- ---- ---- ---- 329.20 -24.00 353.20 1875 ---- ---- ---- ---- 325.50 -23.90 349.40 1880 ---- ---- ---- ---- 321.80 -23.80 345.60 1885 ---- ---- ---- ---- 318.20 -23.70 341.90 1890 ---- ---- ---- ---- 314.60 -23.60 338.20 1895 ---- ---- ---- ---- 311.00 -23.50 334.50 1900 ---- ---- ---- ---- 307.50 -23.30 330.80 1905 ---- ---- ---- ---- 303.90 -23.30 327.20 1910 ---- ---- ---- ---- 300.50 -23.10 323.60 1915 ---- ---- ---- ---- 297.00 -23.00 320.00 1920 ---- ---- ---- ---- 293.60 -22.80 316.40 1925 ---- ---- ---- ---- 290.20 -22.70 312.90 1930 ---- ---- ---- ---- 286.80 -22.60 309.40 1935 ---- ---- ---- ---- 283.50 -22.40 305.90 1940 ---- ---- ---- ---- 280.20 -22.30 302.50 1945 ---- ---- ---- ---- 276.90 -22.20 299.10 1950 ---- ---- ---- ---- 273.70 -22.00 295.70 1955 ---- ---- ---- ---- 270.50 -21.90 292.40 1960 ---- ---- ---- ---- 267.30 -21.80 289.10 1965 ---- ---- ---- ---- 264.20 -21.60 285.80 1970 ---- ---- ---- ---- 261.10 -21.50 282.60 1975 ---- ---- ---- ---- 258.00 -21.40 279.40 1980 ---- ---- ---- ---- 255.00 -21.20 276.20 1985 ---- ---- ---- ---- 252.00 -21.10 273.10 1990 ---- ---- ---- ---- 249.00 -21.00 270.00 1995 ---- ---- ---- ---- 246.10 -20.80 266.90 2000 ---- ---- ---- ---- 243.20 -20.70 263.90 2005 ---- ---- ---- ---- 240.30 -20.60 260.90 2010 ---- ---- ---- ---- 237.50 -20.50 258.00 2015 ---- ---- ---- ---- 234.70 -20.30 255.00 2020 ---- ---- ---- ---- 232.00 -20.20 252.20 2025 ---- ---- ---- ---- 229.30 -20.00 249.30 2030 ---- ---- ---- ---- 226.60 -19.90 246.50 2035 ---- ---- ---- ---- 224.00 -19.70 243.70 2040 ---- ---- ---- ---- 221.40 -19.60 241.00 2045 ---- ---- ---- ---- 218.80 -19.50 238.30 2050 ---- ---- ---- ---- 216.30 -19.30 235.60 2055 ---- ---- ---- ---- 213.80 -19.20 233.00 2060 ---- ---- ---- ---- 211.40 -19.00 230.40 2065 ---- ---- ---- ---- 209.00 -18.90 227.90 2070 ---- ---- ---- ---- 206.60 -18.80 225.40 2075 ---- ---- ---- ---- 204.20 -18.70 222.90 2080 ---- ---- ---- ---- 201.90 -18.50 220.40 2085 ---- ---- ---- ---- 199.70 -18.30 218.00 2090 ---- ---- ---- ---- 197.40 -18.30 215.70 2095 ---- ---- ---- ---- 195.20 -18.10 213.30 2100 ---- ---- ---- ---- 193.10 -17.90 211.00 2105 ---- ---- ---- ---- 190.90 -17.90 208.80 2110 ---- ---- ---- ---- 188.80 -17.70 206.50 2115 ---- ---- ---- ---- 186.80 -17.50 204.30 2120 ---- ---- ---- ---- 184.70 -17.50 202.20 2125 ---- ---- ---- ---- 182.70 -17.30 200.00 2130 ---- ---- ---- ---- 180.80 -17.10 197.90 2135 ---- ---- ---- ---- 178.80 -17.10 195.90 2140 ---- ---- ---- ---- 176.90 -16.90 193.80 2145 ---- ---- ---- ---- 175.10 -16.70 191.80 2150 ---- ---- ---- ---- 173.20 -16.60 189.80 2155 ---- ---- ---- ---- 171.40 -16.50 187.90 2160 ---- ---- ---- ---- 169.60 -16.30 185.90 2165 ---- ---- ---- ---- 167.80 -16.30 184.10 2170 ---- ---- ---- ---- 166.10 -16.10 182.20 2175 ---- ---- ---- ---- 164.40 -16.00 180.40 2180 ---- ---- ---- ---- 162.70 -15.80 178.50 2185 ---- ---- ---- ---- 161.00 -15.80 176.80 2190 ---- ---- ---- ---- 159.40 -15.60 175.00 2195 ---- ---- ---- ---- 157.80 -15.50 173.30 2200 ---- ---- ---- ---- 156.20 -15.40 171.60 2205 ---- ---- ---- ---- 154.60 -15.30 169.90 2210 ---- ---- ---- ---- 153.10 -15.10 168.20 2215 ---- ---- ---- ---- 151.60 -15.00 166.60 2220 ---- ---- ---- ---- 150.10 -14.90 165.00 2225 ---- ---- ---- ---- 148.60 -14.80 163.40 2230 ---- ---- ---- ---- 147.20 -14.60 161.80 2235 ---- ---- ---- ---- 145.70 -14.60 160.30 2240 ---- ---- ---- ---- 144.30 -14.50 158.80 2245 ---- ---- ---- ---- 142.90 -14.40 157.30 2250 ---- ---- ---- ---- 141.60 -14.20 155.80 2255 ---- ---- ---- ---- 140.20 -14.10 154.30 2260 ---- ---- ---- ---- 138.90 -14.00 152.90 2265 ---- ---- ---- ---- 137.60 -13.80 151.40 2270 ---- ---- ---- ---- 136.30 -13.70 150.00 2275 ---- ---- ---- ---- 135.00 -13.60 148.60 2280 ---- ---- ---- ---- 133.70 -13.60 147.30 2285 ---- ---- ---- ---- 132.50 -13.40 145.90 2290 ---- ---- ---- ---- 131.20 -13.40 144.60 2295 ---- ---- ---- ---- 130.00 -13.20 143.20 2300 ---- ---- ---- ---- 128.80 -13.10 141.90 2305 ---- ---- ---- ---- 127.60 -13.00 140.60 2310 ---- ---- ---- ---- 126.40 -13.00 139.40 2315 ---- ---- ---- ---- 125.30 -12.80 138.10 2320 ---- ---- ---- ---- 124.10 -12.80 136.90 2325 ---- ---- ---- ---- 123.00 -12.60 135.60 2330 ---- ---- ---- ---- 121.90 -12.50 134.40 2335 ---- ---- ---- ---- 120.80 -12.40 133.20 2340 ---- ---- ---- ---- 119.70 -12.40 132.10 2345 ---- ---- ---- ---- 118.60 -12.30 130.90 2350 ---- ---- ---- ---- 117.60 -12.10 129.70 2355 ---- ---- ---- ---- 116.50 -12.10 128.60 2360 ---- ---- ---- ---- 115.50 -12.00 127.50 2365 ---- ---- ---- ---- 114.50 -11.90 126.40 2370 ---- ---- ---- ---- 113.50 -11.80 125.30 2375 ---- ---- ---- ---- 112.50 -11.70 124.20 2380 ---- ---- ---- ---- 111.50 -11.60 123.10 2385 ---- ---- ---- ---- 110.60 -11.50 122.10 2390 ---- ---- ---- ---- 109.60 -11.50 121.10 2400 ---- ---- ---- ---- 107.80 -11.20 119.00 2410 ---- ---- ---- ---- 105.90 -11.10 117.00 2420 ---- ---- ---- ---- 104.20 -10.90 115.10 2425 ---- ---- ---- ---- 103.30 -10.90 114.20 2430 ---- ---- ---- ---- 102.40 -10.80 113.20 2440 ---- ---- ---- ---- 100.80 -10.60 111.40 2450 ---- ---- ---- ---- 99.10 -10.50 109.60 2460 ---- ---- ---- ---- 97.50 -10.30 107.80 2470 ---- ---- ---- ---- 96.00 -10.10 106.10 2475 ---- ---- ---- ---- 95.20 -10.10 105.30 2480 ---- ---- ---- ---- 94.50 -10.00 104.50 2500 ---- ---- ---- ---- 91.50 -9.80 101.30 2525 ---- ---- ---- ---- 88.10 -9.40 97.50 2550 ---- ---- ---- ---- 84.90 -9.00 93.90 2575 ---- ---- ---- ---- 81.80 -8.80 90.60 2600 ---- ---- ---- ---- 79.00 -8.50 87.50 2625 ---- ---- ---- ---- 76.30 -8.20 84.50 2650 ---- ---- ---- ---- 73.80 -7.90 81.70 2675 ---- ---- ---- ---- 71.40 -7.70 79.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 665.50 -31.10 696.60 1525 ---- ---- ---- ---- 640.90 -30.70 671.60 1550 ---- ---- ---- ---- 616.70 -30.20 646.90 1575 ---- ---- ---- ---- 592.90 -29.70 622.60 1600 ---- ---- ---- ---- 569.40 -29.30 598.70 1625 ---- ---- ---- ---- 546.40 -28.80 575.20 1650 ---- ---- ---- ---- 523.60 -28.40 552.00 1675 ---- ---- ---- ---- 501.30 -27.90 529.20 1690 ---- ---- ---- ---- 488.10 -27.70 515.80 1700 ---- ---- ---- ---- 479.40 -27.40 506.80 1710 ---- ---- ---- ---- 470.70 -27.30 498.00 1720 ---- ---- ---- ---- 462.10 -27.10 489.20 1725 ---- ---- ---- ---- 457.80 -27.00 484.80 1730 ---- ---- ---- ---- 453.60 -26.90 480.50 1740 ---- ---- ---- ---- 445.10 -26.70 471.80 1750 ---- ---- ---- ---- 436.70 -26.50 463.20 1760 ---- ---- ---- ---- 428.40 -26.30 454.70 1770 ---- ---- ---- ---- 420.10 -26.20 446.30 1775 ---- ---- ---- ---- 416.00 -26.10 442.10 1780 ---- ---- ---- ---- 412.00 -25.90 437.90 1790 ---- ---- ---- ---- 403.80 -25.80 429.60 1795 ---- ---- ---- ---- 399.80 -25.60 425.40 1800 ---- ---- ---- ---- 395.80 -25.50 421.30 1805 ---- ---- ---- ---- 391.80 -25.40 417.20 1810 ---- ---- ---- ---- 387.80 -25.40 413.20 1815 ---- ---- ---- ---- 383.90 -25.20 409.10 1820 ---- ---- ---- ---- 380.00 -25.10 405.10 1825 ---- ---- ---- ---- 376.00 -25.00 401.00 1830 ---- ---- ---- ---- 372.20 -24.80 397.00 1835 ---- ---- ---- ---- 368.30 -24.80 393.10 1840 ---- ---- ---- ---- 364.40 -24.70 389.10 1845 ---- ---- ---- ---- 360.60 -24.60 385.20 1850 ---- ---- ---- ---- 356.80 -24.40 381.20 1855 ---- ---- ---- ---- 353.00 -24.30 377.30 1860 ---- ---- ---- ---- 349.20 -24.30 373.50 1865 ---- ---- ---- ---- 345.50 -24.10 369.60 1870 ---- ---- ---- ---- 341.80 -24.00 365.80 1875 ---- ---- ---- ---- 338.10 -23.90 362.00 1880 ---- ---- ---- ---- 334.40 -23.80 358.20 1885 ---- ---- ---- ---- 330.70 -23.70 354.40 1890 ---- ---- ---- ---- 327.10 -23.60 350.70 1895 ---- ---- ---- ---- 323.50 -23.40 346.90 1900 ---- ---- ---- ---- 319.90 -23.30 343.20 1905 ---- ---- ---- ---- 316.30 -23.30 339.60 1910 ---- ---- ---- ---- 312.80 -23.10 335.90 1915 ---- ---- ---- ---- 309.30 -23.00 332.30 1920 ---- ---- ---- ---- 305.80 -22.90 328.70 1925 ---- ---- ---- ---- 302.40 -22.70 325.10 1930 ---- ---- ---- ---- 298.90 -22.70 321.60 1935 ---- ---- ---- ---- 295.50 -22.50 318.00 1940 ---- ---- ---- ---- 292.20 -22.30 314.50 1945 ---- ---- ---- ---- 288.80 -22.30 311.10 1950 ---- ---- ---- ---- 285.50 -22.20 307.70 1955 ---- ---- ---- ---- 282.20 -22.00 304.20 1960 ---- ---- ---- ---- 279.00 -21.90 300.90 1965 ---- ---- ---- ---- 275.80 -21.70 297.50 1970 ---- ---- ---- ---- 272.60 -21.60 294.20 1975 ---- ---- ---- ---- 269.50 -21.50 291.00 1980 ---- ---- ---- ---- 266.30 -21.40 287.70 1985 ---- ---- ---- ---- 263.30 -21.20 284.50 1990 ---- ---- ---- ---- 260.20 -21.10 281.30 1995 ---- ---- ---- ---- 257.20 -21.00 278.20 2000 ---- ---- ---- ---- 254.20 -20.90 275.10 2005 ---- ---- ---- ---- 251.30 -20.70 272.00 2010 ---- ---- ---- ---- 248.40 -20.60 269.00 2015 ---- ---- ---- ---- 245.60 -20.40 266.00 2020 ---- ---- ---- ---- 242.70 -20.40 263.10 2025 ---- ---- ---- ---- 240.00 -20.10 260.10 2030 ---- ---- ---- ---- 237.20 -20.10 257.30 2035 ---- ---- ---- ---- 234.50 -19.90 254.40 2040 ---- ---- ---- ---- 231.90 -19.70 251.60 2045 ---- ---- ---- ---- 229.20 -19.70 248.90 2050 ---- ---- ---- ---- 226.70 -19.50 246.20 2055 ---- ---- ---- ---- 224.10 -19.40 243.50 2060 ---- ---- ---- ---- 221.60 -19.30 240.90 2065 ---- ---- ---- ---- 219.20 -19.10 238.30 2070 ---- ---- ---- ---- 216.80 -18.90 235.70 2075 ---- ---- ---- ---- 214.40 -18.80 233.20 2080 ---- ---- ---- ---- 212.10 -18.70 230.80 2085 ---- ---- ---- ---- 209.80 -18.60 228.40 2090 ---- ---- ---- ---- 207.50 -18.50 226.00 2095 ---- ---- ---- ---- 205.30 -18.30 223.60 2100 ---- ---- ---- ---- 203.10 -18.20 221.30 2105 ---- ---- ---- ---- 201.00 -18.00 219.00 2110 ---- ---- ---- ---- 198.90 -17.90 216.80 2115 ---- ---- ---- ---- 196.80 -17.80 214.60 2120 ---- ---- ---- ---- 194.80 -17.60 212.40 2125 ---- ---- ---- ---- 192.80 -17.50 210.30 2130 ---- ---- ---- ---- 190.80 -17.40 208.20 2135 ---- ---- ---- ---- 188.90 -17.20 206.10 2140 ---- ---- ---- ---- 187.00 -17.10 204.10 2145 ---- ---- ---- ---- 185.10 -17.00 202.10 2150 ---- ---- ---- ---- 183.30 -16.80 200.10 2155 ---- ---- ---- ---- 181.40 -16.80 198.20 2160 ---- ---- ---- ---- 179.70 -16.60 196.30 2165 ---- ---- ---- ---- 177.90 -16.50 194.40 2170 ---- ---- ---- ---- 176.20 -16.30 192.50 2175 ---- ---- ---- ---- 174.50 -16.20 190.70 2180 ---- ---- ---- ---- 172.80 -16.10 188.90 2185 ---- ---- ---- ---- 171.10 -16.00 187.10 2190 ---- ---- ---- ---- 169.50 -15.90 185.40 2195 ---- ---- ---- ---- 167.90 -15.70 183.60 2200 ---- ---- ---- ---- 166.30 -15.60 181.90 2205 ---- ---- ---- ---- 164.70 -15.60 180.30 2210 ---- ---- ---- ---- 163.20 -15.40 178.60 2215 ---- ---- ---- ---- 161.70 -15.30 177.00 2220 ---- ---- ---- ---- 160.20 -15.20 175.40 2225 ---- ---- ---- ---- 158.70 -15.10 173.80 2230 ---- ---- ---- ---- 157.20 -15.00 172.20 2235 ---- ---- ---- ---- 155.80 -14.80 170.60 2240 ---- ---- ---- ---- 154.30 -14.80 169.10 2245 ---- ---- ---- ---- 152.90 -14.60 167.50 2250 ---- ---- ---- ---- 151.50 -14.50 166.00 2255 ---- ---- ---- ---- 150.10 -14.40 164.50 2260 ---- ---- ---- ---- 148.80 -14.30 163.10 2265 ---- ---- ---- ---- 147.40 -14.20 161.60 2270 ---- ---- ---- ---- 146.00 -14.10 160.10 2275 ---- ---- ---- ---- 144.70 -14.00 158.70 2280 ---- ---- ---- ---- 143.40 -13.80 157.20 2285 ---- ---- ---- ---- 142.10 -13.70 155.80 2290 ---- ---- ---- ---- 140.70 -13.70 154.40 2295 ---- ---- ---- ---- 139.50 -13.50 153.00 2300 ---- ---- ---- ---- 138.20 -13.40 151.60 2305 ---- ---- ---- ---- 136.90 -13.40 150.30 2310 ---- ---- ---- ---- 135.60 -13.30 148.90 2315 ---- ---- ---- ---- 134.40 -13.10 147.50 2320 ---- ---- ---- ---- 133.20 -13.00 146.20 2325 ---- ---- ---- ---- 131.90 -13.00 144.90 2330 ---- ---- ---- ---- 130.70 -12.90 143.60 2335 ---- ---- ---- ---- 129.50 -12.80 142.30 2340 ---- ---- ---- ---- 128.30 -12.70 141.00 2345 ---- ---- ---- ---- 127.10 -12.60 139.70 2350 ---- ---- ---- ---- 126.00 -12.40 138.40 2355 ---- ---- ---- ---- 124.80 -12.40 137.20 2360 ---- ---- ---- ---- 123.70 -12.30 136.00 2365 ---- ---- ---- ---- 122.50 -12.20 134.70 2370 ---- ---- ---- ---- 121.40 -12.10 133.50 2375 ---- ---- ---- ---- 120.30 -12.00 132.30 2380 ---- ---- ---- ---- 119.20 -11.90 131.10 2385 ---- ---- ---- ---- 118.10 -11.80 129.90 2390 ---- ---- ---- ---- 117.00 -11.80 128.80 2395 ---- ---- ---- ---- 116.00 -11.60 127.60 2400 ---- ---- ---- ---- 114.90 -11.60 126.50 2410 ---- ---- ---- ---- 112.80 -11.40 124.20 2420 ---- ---- ---- ---- 110.80 -11.30 122.10 2425 ---- ---- ---- ---- 109.80 -11.20 121.00 2430 ---- ---- ---- ---- 108.80 -11.10 119.90 2440 ---- ---- ---- ---- 106.90 -10.90 117.80 2450 ---- ---- ---- ---- 105.00 -10.80 115.80 2460 ---- ---- ---- ---- 103.20 -10.60 113.80 2470 ---- ---- ---- ---- 101.40 -10.40 111.80 2475 ---- ---- ---- ---- 100.50 -10.40 110.90 2480 ---- ---- ---- ---- 99.60 -10.30 109.90 2490 ---- ---- ---- ---- 97.90 -10.20 108.10 2500 ---- ---- ---- ---- 96.30 -9.90 106.20 2525 ---- ---- ---- ---- 92.30 -9.60 101.90 2550 ---- ---- ---- ---- 88.50 -9.30 97.80 2575 ---- ---- ---- ---- 84.90 -9.00 93.90 2600 ---- ---- ---- ---- 81.60 -8.60 90.20 2625 ---- ---- ---- ---- 78.40 -8.30 86.70 2650 ---- ---- ---- ---- 75.40 -8.10 83.50 2675 ---- ---- ---- ---- 72.60 -7.80 80.40 2700 ---- ---- ---- ---- 69.90 -7.60 77.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1165.40 -31.20 1196.60 1025 ---- ---- ---- ---- 1140.40 -31.20 1171.60 1050 ---- ---- ---- ---- 1115.40 -31.20 1146.60 1075 ---- ---- ---- ---- 1090.40 -31.20 1121.60 1100 ---- ---- ---- ---- 1065.40 -31.20 1096.60 1125 ---- ---- ---- ---- 1040.40 -31.20 1071.60 1130 ---- ---- ---- ---- 1035.40 -31.20 1066.60 1140 ---- ---- ---- ---- 1025.40 -31.20 1056.60 1150 ---- ---- ---- ---- 1015.40 -31.20 1046.60 1160 ---- ---- ---- ---- 1005.40 -31.20 1036.60 1170 ---- ---- ---- ---- 995.40 -31.20 1026.60 1175 ---- ---- ---- ---- 990.40 -31.20 1021.60 1180 ---- ---- ---- ---- 985.40 -31.20 1016.60 1190 ---- ---- ---- ---- 975.40 -31.20 1006.60 1200 ---- ---- ---- ---- 965.40 -31.20 996.60 1210 ---- ---- ---- ---- 955.40 -31.20 986.60 1220 ---- ---- ---- ---- 945.40 -31.20 976.60 1225 ---- ---- ---- ---- 940.40 -31.20 971.60 1230 ---- ---- ---- ---- 935.40 -31.20 966.60 1235 ---- ---- ---- ---- 930.40 -31.20 961.60 1240 ---- ---- ---- ---- 925.40 -31.20 956.60 1245 ---- ---- ---- ---- 920.40 -31.20 951.60 1250 ---- ---- ---- ---- 915.40 -31.20 946.60 1255 ---- ---- ---- ---- 910.40 -31.20 941.60 1260 ---- ---- ---- ---- 905.40 -31.20 936.60 1265 ---- ---- ---- ---- 900.40 -31.20 931.60 1270 ---- ---- ---- ---- 895.40 -31.20 926.60 1275 ---- ---- ---- ---- 890.40 -31.20 921.60 1280 ---- ---- ---- ---- 885.40 -31.20 916.60 1285 ---- ---- ---- ---- 880.40 -31.20 911.60 1290 ---- ---- ---- ---- 875.40 -31.20 906.60 1295 ---- ---- ---- ---- 870.40 -31.20 901.60 1300 ---- ---- ---- ---- 865.40 -31.20 896.60 1305 ---- ---- ---- ---- 860.40 -31.20 891.60 1310 ---- ---- ---- ---- 855.40 -31.20 886.60 1315 ---- ---- ---- ---- 850.40 -31.20 881.60 1320 ---- ---- ---- ---- 845.40 -31.20 876.60 1325 ---- ---- ---- ---- 840.40 -31.20 871.60 1330 ---- ---- ---- ---- 835.40 -31.20 866.60 1335 ---- ---- ---- ---- 830.40 -31.20 861.60 1340 ---- ---- ---- ---- 825.40 -31.20 856.60 1345 ---- ---- ---- ---- 820.40 -31.20 851.60 1350 ---- ---- ---- ---- 815.40 -31.20 846.60 1355 ---- ---- ---- ---- 810.40 -31.20 841.60 1360 ---- ---- ---- ---- 805.40 -31.20 836.60 1365 ---- ---- ---- ---- 800.40 -31.20 831.60 1370 ---- ---- ---- ---- 795.40 -31.20 826.60 1375 ---- ---- ---- ---- 790.40 -31.20 821.60 1380 ---- ---- ---- ---- 785.40 -31.20 816.60 1385 ---- ---- ---- ---- 780.40 -31.20 811.60 1390 ---- ---- ---- ---- 775.40 -31.20 806.60 1395 ---- ---- ---- ---- 770.40 -31.20 801.60 1400 ---- ---- ---- ---- 765.40 -31.20 796.60 1405 ---- ---- ---- ---- 760.40 -31.20 791.60 1410 ---- ---- ---- ---- 755.40 -31.20 786.60 1415 ---- ---- ---- ---- 750.40 -31.20 781.60 1420 ---- ---- ---- ---- 745.40 -31.20 776.60 1425 ---- ---- ---- ---- 740.40 -31.20 771.60 1430 ---- ---- ---- ---- 735.40 -31.20 766.60 1435 ---- ---- ---- ---- 730.40 -31.20 761.60 1440 ---- ---- ---- ---- 725.40 -31.20 756.60 1445 ---- ---- ---- ---- 720.40 -31.20 751.60 1450 ---- ---- ---- ---- 715.50 -31.10 746.60 1455 ---- ---- ---- ---- 710.50 -31.10 741.60 1460 ---- ---- ---- ---- 705.60 -31.00 736.60 1465 ---- ---- ---- ---- 700.70 -30.90 731.60 1470 ---- ---- ---- ---- 695.80 -30.80 726.60 1475 ---- ---- ---- ---- 690.90 -30.70 721.60 1480 ---- ---- ---- ---- 686.00 -30.70 716.70 1485 ---- ---- ---- ---- 681.20 -30.50 711.70 1490 ---- ---- ---- ---- 676.30 -30.50 706.80 1495 ---- ---- ---- ---- 671.50 -30.30 701.80 1500 ---- ---- ---- ---- 666.60 -30.30 696.90 1505 ---- ---- ---- ---- 661.80 -30.20 692.00 1510 ---- ---- ---- ---- 657.00 -30.10 687.10 1515 ---- ---- ---- ---- 652.20 -30.00 682.20 1520 ---- ---- ---- ---- 647.40 -30.00 677.40 1525 ---- ---- ---- ---- 642.70 -29.80 672.50 1530 ---- ---- ---- ---- 637.90 -29.80 667.70 1535 ---- ---- ---- ---- 633.20 -29.70 662.90 1540 ---- ---- ---- ---- 628.40 -29.60 658.00 1545 ---- ---- ---- ---- 623.70 -29.50 653.20 1550 ---- ---- ---- ---- 619.00 -29.50 648.50 1555 ---- ---- ---- ---- 614.30 -29.40 643.70 1560 ---- ---- ---- ---- 609.60 -29.30 638.90 1565 ---- ---- ---- ---- 605.00 -29.20 634.20 1570 ---- ---- ---- ---- 600.30 -29.10 629.40 1575 ---- ---- ---- ---- 595.70 -29.00 624.70 1580 ---- ---- ---- ---- 591.00 -29.00 620.00 1585 ---- ---- ---- ---- 586.40 -28.90 615.30 1590 ---- ---- ---- ---- 581.80 -28.80 610.60 1595 ---- ---- ---- ---- 577.20 -28.70 605.90 1600 ---- ---- ---- ---- 572.60 -28.60 601.20 1605 ---- ---- ---- ---- 568.00 -28.60 596.60 1610 ---- ---- ---- ---- 563.50 -28.40 591.90 1615 ---- ---- ---- ---- 558.90 -28.40 587.30 1620 ---- ---- ---- ---- 554.40 -28.30 582.70 1625 ---- ---- ---- ---- 549.80 -28.20 578.00 1630 ---- ---- ---- ---- 545.30 -28.10 573.40 1635 ---- ---- ---- ---- 540.80 -28.10 568.90 1640 ---- ---- ---- ---- 536.30 -28.00 564.30 1645 ---- ---- ---- ---- 531.80 -27.90 559.70 1650 ---- ---- ---- ---- 527.30 -27.80 555.10 1655 ---- ---- ---- ---- 522.90 -27.70 550.60 1660 ---- ---- ---- ---- 518.40 -27.70 546.10 1665 ---- ---- ---- ---- 514.00 -27.50 541.50 1670 ---- ---- ---- ---- 509.50 -27.50 537.00 1675 ---- ---- ---- ---- 505.10 -27.40 532.50 1680 ---- ---- ---- ---- 500.70 -27.30 528.00 1685 ---- ---- ---- ---- 496.30 -27.20 523.50 1690 ---- ---- ---- ---- 491.90 -27.20 519.10 1695 ---- ---- ---- ---- 487.50 -27.10 514.60 1700 ---- ---- ---- ---- 483.10 -27.00 510.10 1705 ---- ---- ---- ---- 478.80 -26.90 505.70 1710 ---- ---- ---- ---- 474.40 -26.90 501.30 1715 ---- ---- ---- ---- 470.10 -26.80 496.90 1720 ---- ---- ---- ---- 465.80 -26.70 492.50 1725 ---- ---- ---- ---- 461.50 -26.60 488.10 1730 ---- ---- ---- ---- 457.20 -26.50 483.70 1735 ---- ---- ---- ---- 452.90 -26.40 479.30 1740 ---- ---- ---- ---- 448.60 -26.40 475.00 1745 ---- ---- ---- ---- 444.40 -26.20 470.60 1750 ---- ---- ---- ---- 440.10 -26.20 466.30 1755 ---- ---- ---- ---- 435.90 -26.10 462.00 1760 ---- ---- ---- ---- 431.70 -26.00 457.70 1765 ---- ---- ---- ---- 427.50 -25.90 453.40 1770 ---- ---- ---- ---- 423.30 -25.90 449.20 1775 ---- ---- ---- ---- 419.20 -25.70 444.90 1780 ---- ---- ---- ---- 415.00 -25.70 440.70 1785 ---- ---- ---- ---- 410.90 -25.60 436.50 1790 ---- ---- ---- ---- 406.80 -25.50 432.30 1795 ---- ---- ---- ---- 402.70 -25.40 428.10 1800 ---- ---- ---- ---- 398.70 -25.20 423.90 1805 ---- ---- ---- ---- 394.60 -25.20 419.80 1810 ---- ---- ---- ---- 390.60 -25.10 415.70 1815 ---- ---- ---- ---- 386.60 -25.00 411.60 1820 ---- ---- ---- ---- 382.60 -24.90 407.50 1825 ---- ---- ---- ---- 378.60 -24.80 403.40 1830 ---- ---- ---- ---- 374.70 -24.70 399.40 1835 ---- ---- ---- ---- 370.80 -24.60 395.40 1840 ---- ---- ---- ---- 366.90 -24.50 391.40 1845 ---- ---- ---- ---- 363.00 -24.40 387.40 1850 ---- ---- ---- ---- 359.20 -24.20 383.40 1855 ---- ---- ---- ---- 355.40 -24.10 379.50 1860 ---- ---- ---- ---- 351.60 -24.00 375.60 1865 ---- ---- ---- ---- 347.80 -24.00 371.80 1870 ---- ---- ---- ---- 344.10 -23.80 367.90 1875 ---- ---- ---- ---- 340.40 -23.70 364.10 1880 ---- ---- ---- ---- 336.70 -23.60 360.30 1885 ---- ---- ---- ---- 333.00 -23.50 356.50 1890 ---- ---- ---- ---- 329.40 -23.40 352.80 1895 ---- ---- ---- ---- 325.80 -23.30 349.10 1900 ---- ---- ---- ---- 322.30 -23.10 345.40 1905 ---- ---- ---- ---- 318.70 -23.10 341.80 1910 ---- ---- ---- ---- 315.20 -23.00 338.20 1915 ---- ---- ---- ---- 311.80 -22.80 334.60 1920 ---- ---- ---- ---- 308.30 -22.70 331.00 1925 ---- ---- ---- ---- 304.90 -22.60 327.50 1930 ---- ---- ---- ---- 301.60 -22.40 324.00 1935 ---- ---- ---- ---- 298.20 -22.40 320.60 1940 ---- ---- ---- ---- 294.90 -22.20 317.10 1945 ---- ---- ---- ---- 291.60 -22.10 313.70 1950 ---- ---- ---- ---- 288.40 -22.00 310.40 1955 ---- ---- ---- ---- 285.20 -21.80 307.00 1960 ---- ---- ---- ---- 282.00 -21.70 303.70 1965 ---- ---- ---- ---- 278.90 -21.60 300.50 1970 ---- ---- ---- ---- 275.80 -21.50 297.30 1975 ---- ---- ---- ---- 272.70 -21.40 294.10 1980 ---- ---- ---- ---- 269.70 -21.20 290.90 1985 ---- ---- ---- ---- 266.70 -21.10 287.80 1990 ---- ---- ---- ---- 263.70 -21.00 284.70 1995 ---- ---- ---- ---- 260.80 -20.80 281.60 2000 ---- ---- ---- ---- 257.90 -20.70 278.60 258 2005 ---- ---- ---- ---- 255.00 -20.60 275.60 2010 ---- ---- ---- ---- 252.20 -20.50 272.70 2015 ---- ---- ---- ---- 249.40 -20.40 269.80 2020 ---- ---- ---- ---- 246.70 -20.20 266.90 2025 ---- ---- ---- ---- 244.00 -20.00 264.00 2030 ---- ---- ---- ---- 241.30 -19.90 261.20 2035 ---- ---- ---- ---- 238.70 -19.80 258.50 2040 ---- ---- ---- ---- 236.10 -19.60 255.70 2045 ---- ---- ---- ---- 233.50 -19.50 253.00 2050 ---- ---- ---- ---- 231.00 -19.40 250.40 2055 ---- ---- ---- ---- 228.50 -19.30 247.80 2060 ---- ---- ---- ---- 226.00 -19.20 245.20 2065 ---- ---- ---- ---- 223.60 -19.00 242.60 2070 ---- ---- ---- ---- 221.20 -18.90 240.10 2075 ---- ---- ---- ---- 218.90 -18.70 237.60 2080 ---- ---- ---- ---- 216.60 -18.60 235.20 2085 ---- ---- ---- ---- 214.30 -18.50 232.80 2090 ---- ---- ---- ---- 212.10 -18.30 230.40 2095 ---- ---- ---- ---- 209.80 -18.30 228.10 2100 ---- ---- ---- ---- 207.70 -18.10 225.80 350 2105 ---- ---- ---- ---- 205.50 -18.00 223.50 2110 ---- ---- ---- ---- 203.40 -17.80 221.20 2115 ---- ---- ---- ---- 201.30 -17.70 219.00 2120 ---- ---- ---- ---- 199.30 -17.60 216.90 2125 ---- ---- ---- ---- 197.30 -17.40 214.70 2130 ---- ---- ---- ---- 195.30 -17.30 212.60 2135 ---- ---- ---- ---- 193.30 -17.20 210.50 2140 ---- ---- ---- ---- 191.40 -17.10 208.50 2145 ---- ---- ---- ---- 189.50 -16.90 206.40 2150 ---- ---- ---- ---- 187.60 -16.80 204.40 2155 ---- ---- ---- ---- 185.80 -16.70 202.50 2160 ---- ---- ---- ---- 184.00 -16.50 200.50 2165 ---- ---- ---- ---- 182.20 -16.40 198.60 2170 ---- ---- ---- ---- 180.40 -16.40 196.80 2175 ---- ---- ---- ---- 178.70 -16.20 194.90 2180 ---- ---- ---- ---- 177.00 -16.10 193.10 2185 ---- ---- ---- ---- 175.30 -16.00 191.30 2190 ---- ---- ---- ---- 173.60 -15.90 189.50 2195 ---- ---- ---- ---- 172.00 -15.70 187.70 2200 ---- ---- ---- ---- 170.40 -15.60 186.00 2205 ---- ---- ---- ---- 168.80 -15.50 184.30 2210 ---- ---- ---- ---- 167.20 -15.40 182.60 2215 ---- ---- ---- ---- 165.70 -15.30 181.00 2220 ---- ---- ---- ---- 164.10 -15.20 179.30 2225 ---- ---- ---- ---- 162.60 -15.10 177.70 2230 ---- ---- ---- ---- 161.10 -15.00 176.10 2235 ---- ---- ---- ---- 159.70 -14.80 174.50 2240 ---- ---- ---- ---- 158.20 -14.80 173.00 2245 ---- ---- ---- ---- 156.80 -14.60 171.40 2250 ---- ---- ---- ---- 155.40 -14.50 169.90 2255 ---- ---- ---- ---- 154.00 -14.40 168.40 2260 ---- ---- ---- ---- 152.60 -14.30 166.90 2265 ---- ---- ---- ---- 151.20 -14.20 165.40 2270 ---- ---- ---- ---- 149.90 -14.10 164.00 2275 ---- ---- ---- ---- 148.50 -14.00 162.50 2280 ---- ---- ---- ---- 147.20 -13.90 161.10 2285 ---- ---- ---- ---- 145.90 -13.80 159.70 2290 ---- ---- ---- ---- 144.60 -13.70 158.30 2295 ---- ---- ---- ---- 143.30 -13.60 156.90 2300 ---- ---- ---- ---- 142.10 -13.50 155.60 1 2305 ---- ---- ---- ---- 140.80 -13.40 154.20 2310 ---- ---- ---- ---- 139.60 -13.30 152.90 2315 ---- ---- ---- ---- 138.30 -13.30 151.60 2320 ---- ---- ---- ---- 137.10 -13.20 150.30 2325 ---- ---- ---- ---- 135.90 -13.10 149.00 2330 ---- ---- ---- ---- 134.80 -12.90 147.70 2335 ---- ---- ---- ---- 133.60 -12.80 146.40 2340 ---- ---- ---- ---- 132.40 -12.70 145.10 2345 ---- ---- ---- ---- 131.30 -12.60 143.90 2350 ---- ---- ---- ---- 130.10 -12.60 142.70 2355 ---- ---- ---- ---- 129.00 -12.50 141.50 2360 ---- ---- ---- ---- 127.90 -12.40 140.30 2365 ---- ---- ---- ---- 126.80 -12.30 139.10 2370 ---- ---- ---- ---- 125.70 -12.20 137.90 2375 ---- ---- ---- ---- 124.60 -12.10 136.70 2380 ---- ---- ---- ---- 123.50 -12.00 135.50 2385 ---- ---- ---- ---- 122.50 -11.90 134.40 2390 ---- ---- ---- ---- 121.40 -11.80 133.20 2395 ---- ---- ---- ---- 120.40 -11.70 132.10 2400 ---- ---- ---- ---- 119.30 -11.70 131.00 1 2410 ---- ---- ---- ---- 117.30 -11.50 128.80 2420 ---- ---- ---- ---- 115.30 -11.30 126.60 2425 ---- ---- ---- ---- 114.30 -11.30 125.60 2430 ---- ---- ---- ---- 113.30 -11.20 124.50 2440 ---- ---- ---- ---- 111.40 -11.00 122.40 2450 ---- ---- ---- ---- 109.50 -10.90 120.40 2460 ---- ---- ---- ---- 107.60 -10.70 118.30 2470 ---- ---- ---- ---- 105.80 -10.50 116.30 2475 ---- ---- ---- ---- 104.90 -10.50 115.40 2480 ---- ---- ---- ---- 104.00 -10.40 114.40 2490 ---- ---- ---- ---- 102.20 -10.30 112.50 2500 ---- ---- ---- ---- 100.50 -10.10 110.60 3261 2525 ---- ---- ---- ---- 96.30 -9.70 106.00 2550 ---- ---- ---- ---- 92.20 -9.40 101.60 2575 ---- ---- ---- ---- 88.30 -9.10 97.40 2600 ---- ---- ---- ---- 84.60 -8.80 93.40 2625 ---- ---- ---- ---- 81.10 -8.40 89.50 2650 ---- ---- ---- ---- 77.70 -8.10 85.80 2675 ---- ---- ---- ---- 74.40 -7.90 82.30 2700 ---- ---- ---- ---- 71.30 -7.60 78.90 3000 ---- ---- ---- ---- 43.10 -4.90 48.00 2838 3450 ---- ---- ---- ---- 22.90 -2.80 25.70 3475 ---- ---- ---- ---- 22.30 -2.70 25.00 3500 ---- ---- ---- ---- 21.60 -2.60 24.20 4 4000 ---- ---- ---- ---- 13.00 -1.60 14.60 7 950 ---- ---- ---- ---- 1215.40 -31.20 1246.60 975 ---- ---- ---- ---- 1190.40 -31.20 1221.60 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 516.20 -27.90 544.10 1700 ---- ---- ---- ---- 494.50 -27.40 521.90 1725 ---- ---- ---- ---- 473.20 -27.00 500.20 1750 ---- ---- ---- ---- 452.40 -26.50 478.90 1775 ---- ---- ---- ---- 432.10 -25.90 458.00 1800 ---- ---- ---- ---- 412.20 -25.50 437.70 1825 ---- ---- ---- ---- 392.90 -24.90 417.80 1850 ---- ---- ---- ---- 374.00 -24.30 398.30 1860 ---- ---- ---- ---- 366.60 -24.10 390.70 1870 ---- ---- ---- ---- 359.20 -23.90 383.10 1875 ---- ---- ---- ---- 355.60 -23.80 379.40 1880 ---- ---- ---- ---- 352.00 -23.70 375.70 1890 ---- ---- ---- ---- 344.80 -23.50 368.30 1900 ---- ---- ---- ---- 337.70 -23.30 361.00 1910 ---- ---- ---- ---- 330.70 -23.00 353.70 1920 ---- ---- ---- ---- 323.80 -22.80 346.60 1930 ---- ---- ---- ---- 317.00 -22.50 339.50 1940 ---- ---- ---- ---- 310.20 -22.40 332.60 1950 ---- ---- ---- ---- 303.60 -22.10 325.70 1955 ---- ---- ---- ---- 300.40 -21.90 322.30 1960 ---- ---- ---- ---- 297.10 -21.90 319.00 1965 ---- ---- ---- ---- 293.90 -21.80 315.70 1970 ---- ---- ---- ---- 290.70 -21.60 312.30 1975 ---- ---- ---- ---- 287.60 -21.50 309.10 1980 ---- ---- ---- ---- 284.40 -21.40 305.80 1985 ---- ---- ---- ---- 281.30 -21.30 302.60 1990 ---- ---- ---- ---- 278.30 -21.10 299.40 1995 ---- ---- ---- ---- 275.20 -21.10 296.30 2000 ---- ---- ---- ---- 272.20 -20.90 293.10 2005 ---- ---- ---- ---- 269.30 -20.70 290.00 2010 ---- ---- ---- ---- 266.30 -20.70 287.00 2015 ---- ---- ---- ---- 263.40 -20.60 284.00 2020 ---- ---- ---- ---- 260.60 -20.40 281.00 2025 ---- ---- ---- ---- 257.70 -20.30 278.00 2030 ---- ---- ---- ---- 254.90 -20.20 275.10 2035 ---- ---- ---- ---- 252.20 -20.00 272.20 2040 ---- ---- ---- ---- 249.50 -19.90 269.40 2045 ---- ---- ---- ---- 246.80 -19.70 266.50 2050 ---- ---- ---- ---- 244.10 -19.70 263.80 2055 ---- ---- ---- ---- 241.50 -19.50 261.00 2060 ---- ---- ---- ---- 238.90 -19.40 258.30 2065 ---- ---- ---- ---- 236.40 -19.30 255.70 2070 ---- ---- ---- ---- 233.90 -19.20 253.10 2075 ---- ---- ---- ---- 231.50 -19.00 250.50 2080 ---- ---- ---- ---- 229.00 -18.90 247.90 2085 ---- ---- ---- ---- 226.70 -18.70 245.40 2090 ---- ---- ---- ---- 224.30 -18.70 243.00 2095 ---- ---- ---- ---- 222.00 -18.50 240.50 2100 ---- ---- ---- ---- 219.80 -18.30 238.10 2105 ---- ---- ---- ---- 217.50 -18.30 235.80 2110 ---- ---- ---- ---- 215.30 -18.20 233.50 2115 ---- ---- ---- ---- 213.20 -18.00 231.20 2120 ---- ---- ---- ---- 211.00 -17.90 228.90 2125 ---- ---- ---- ---- 209.00 -17.70 226.70 2130 ---- ---- ---- ---- 206.90 -17.60 224.50 2135 ---- ---- ---- ---- 204.90 -17.50 222.40 2140 ---- ---- ---- ---- 202.90 -17.40 220.30 2145 ---- ---- ---- ---- 200.90 -17.30 218.20 2150 ---- ---- ---- ---- 199.00 -17.10 216.10 2155 ---- ---- ---- ---- 197.10 -17.00 214.10 2160 ---- ---- ---- ---- 195.20 -16.90 212.10 2165 ---- ---- ---- ---- 193.40 -16.80 210.20 2170 ---- ---- ---- ---- 191.60 -16.60 208.20 2175 ---- ---- ---- ---- 189.80 -16.50 206.30 2180 ---- ---- ---- ---- 188.00 -16.50 204.50 2185 ---- ---- ---- ---- 186.30 -16.30 202.60 2190 ---- ---- ---- ---- 184.60 -16.20 200.80 2195 ---- ---- ---- ---- 182.90 -16.10 199.00 2200 ---- ---- ---- ---- 181.30 -15.90 197.20 2205 ---- ---- ---- ---- 179.60 -15.90 195.50 2210 ---- ---- ---- ---- 178.00 -15.80 193.80 2215 ---- ---- ---- ---- 176.40 -15.70 192.10 2220 ---- ---- ---- ---- 174.90 -15.50 190.40 2225 ---- ---- ---- ---- 173.30 -15.50 188.80 2230 ---- ---- ---- ---- 171.80 -15.30 187.10 2235 ---- ---- ---- ---- 170.30 -15.20 185.50 2240 ---- ---- ---- ---- 168.80 -15.10 183.90 2245 ---- ---- ---- ---- 167.40 -15.00 182.40 2250 ---- ---- ---- ---- 165.90 -14.90 180.80 2255 ---- ---- ---- ---- 164.50 -14.80 179.30 2260 ---- ---- ---- ---- 163.10 -14.70 177.80 2265 ---- ---- ---- ---- 161.70 -14.60 176.30 2270 ---- ---- ---- ---- 160.30 -14.50 174.80 2275 ---- ---- ---- ---- 158.90 -14.40 173.30 2280 ---- ---- ---- ---- 157.60 -14.30 171.90 2285 ---- ---- ---- ---- 156.30 -14.10 170.40 2290 ---- ---- ---- ---- 154.90 -14.10 169.00 2295 ---- ---- ---- ---- 153.60 -14.00 167.60 2300 ---- ---- ---- ---- 152.30 -13.90 166.20 2305 ---- ---- ---- ---- 151.00 -13.80 164.80 2310 ---- ---- ---- ---- 149.70 -13.70 163.40 2315 ---- ---- ---- ---- 148.50 -13.60 162.10 2320 ---- ---- ---- ---- 147.20 -13.50 160.70 2325 ---- ---- ---- ---- 146.00 -13.40 159.40 2330 ---- ---- ---- ---- 144.80 -13.30 158.10 2335 ---- ---- ---- ---- 143.50 -13.20 156.70 2340 ---- ---- ---- ---- 142.30 -13.20 155.50 2345 ---- ---- ---- ---- 141.10 -13.10 154.20 2350 ---- ---- ---- ---- 140.00 -12.90 152.90 2355 ---- ---- ---- ---- 138.80 -12.80 151.60 2360 ---- ---- ---- ---- 137.60 -12.80 150.40 2365 ---- ---- ---- ---- 136.50 -12.70 149.20 2370 ---- ---- ---- ---- 135.40 -12.60 148.00 2375 ---- ---- ---- ---- 134.30 -12.40 146.70 2380 ---- ---- ---- ---- 133.10 -12.50 145.60 2385 ---- ---- ---- ---- 132.10 -12.30 144.40 2390 ---- ---- ---- ---- 131.00 -12.20 143.20 2395 ---- ---- ---- ---- 129.90 -12.10 142.00 2400 ---- ---- ---- ---- 128.80 -12.10 140.90 2405 ---- ---- ---- ---- 127.80 ---- ---- 2410 ---- ---- ---- ---- 126.70 -11.90 138.60 2420 ---- ---- ---- ---- 124.70 -11.70 136.40 2430 ---- ---- ---- ---- 122.70 -11.60 134.30 2440 ---- ---- ---- ---- 120.80 -11.40 132.20 2450 ---- ---- ---- ---- 118.90 -11.20 130.10 2460 ---- ---- ---- ---- 117.00 -11.10 128.10 2470 ---- ---- ---- ---- 115.20 -10.90 126.10 2475 ---- ---- ---- ---- 114.30 -10.90 125.20 2480 ---- ---- ---- ---- 113.40 -10.80 124.20 2490 ---- ---- ---- ---- 111.70 -10.60 122.30 2500 ---- ---- ---- ---- 110.00 -10.50 120.50 2510 ---- ---- ---- ---- 108.30 ---- ---- 2525 ---- ---- ---- ---- 105.90 -10.20 116.10 2550 ---- ---- ---- ---- 102.10 -9.80 111.90 2575 ---- ---- ---- ---- 98.40 -9.60 108.00 2600 ---- ---- ---- ---- 95.00 -9.30 104.30 2625 ---- ---- ---- ---- 91.80 -8.90 100.70 2650 ---- ---- ---- ---- 88.70 -8.70 97.40 2675 ---- ---- ---- ---- 85.80 -8.50 94.30 2700 ---- ---- ---- ---- 83.10 -8.20 91.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1175.70 -31.20 1206.90 1050 ---- ---- ---- ---- 1150.70 -31.20 1181.90 1075 ---- ---- ---- ---- 1125.70 -31.20 1156.90 1100 ---- ---- ---- ---- 1100.70 -31.20 1131.90 1125 ---- ---- ---- ---- 1075.70 -31.20 1106.90 1150 ---- ---- ---- ---- 1050.70 -31.20 1081.90 1175 ---- ---- ---- ---- 1025.70 -31.20 1056.90 1200 ---- ---- ---- ---- 1000.70 -31.20 1031.90 1220 ---- ---- ---- ---- 980.70 -31.20 1011.90 1225 ---- ---- ---- ---- 975.70 -31.20 1006.90 1230 ---- ---- ---- ---- 970.70 -31.20 1001.90 1240 ---- ---- ---- ---- 960.70 -31.20 991.90 1250 ---- ---- ---- ---- 950.70 -31.20 981.90 1260 ---- ---- ---- ---- 940.70 -31.20 971.90 1270 ---- ---- ---- ---- 930.70 -31.20 961.90 1275 ---- ---- ---- ---- 925.70 -31.20 956.90 1280 ---- ---- ---- ---- 920.70 -31.20 951.90 1290 ---- ---- ---- ---- 910.70 -31.20 941.90 1300 ---- ---- ---- ---- 900.70 -31.20 931.90 1310 ---- ---- ---- ---- 890.70 -31.20 921.90 1315 ---- ---- ---- ---- 885.70 -31.20 916.90 1320 ---- ---- ---- ---- 880.70 -31.20 911.90 1325 ---- ---- ---- ---- 875.70 -31.20 906.90 1330 ---- ---- ---- ---- 870.70 -31.20 901.90 1335 ---- ---- ---- ---- 865.70 -31.20 896.90 1340 ---- ---- ---- ---- 860.70 -31.20 891.90 1345 ---- ---- ---- ---- 855.70 -31.20 886.90 1350 ---- ---- ---- ---- 850.70 -31.20 881.90 1355 ---- ---- ---- ---- 845.70 -31.20 876.90 1360 ---- ---- ---- ---- 840.70 -31.20 871.90 1365 ---- ---- ---- ---- 835.70 -31.20 866.90 1370 ---- ---- ---- ---- 830.70 -31.20 861.90 1375 ---- ---- ---- ---- 825.70 -31.20 856.90 1380 ---- ---- ---- ---- 820.80 -31.10 851.90 1385 ---- ---- ---- ---- 815.80 -31.10 846.90 1390 ---- ---- ---- ---- 810.90 -31.00 841.90 1395 ---- ---- ---- ---- 806.00 -30.90 836.90 1400 ---- ---- ---- ---- 801.00 -30.90 831.90 1405 ---- ---- ---- ---- 796.10 -30.80 826.90 1410 ---- ---- ---- ---- 791.30 -30.60 821.90 1415 ---- ---- ---- ---- 786.40 -30.60 817.00 1420 ---- ---- ---- ---- 781.50 -30.50 812.00 1425 ---- ---- ---- ---- 776.70 -30.40 807.10 1430 ---- ---- ---- ---- 771.80 -30.40 802.20 1435 ---- ---- ---- ---- 767.00 -30.30 797.30 1440 ---- ---- ---- ---- 762.20 -30.20 792.40 1445 ---- ---- ---- ---- 757.40 -30.10 787.50 1450 ---- ---- ---- ---- 752.60 -30.00 782.60 1455 ---- ---- ---- ---- 747.90 -29.80 777.70 1460 ---- ---- ---- ---- 743.10 -29.80 772.90 1465 ---- ---- ---- ---- 738.40 -29.70 768.10 1470 ---- ---- ---- ---- 733.60 -29.60 763.20 1475 ---- ---- ---- ---- 728.90 -29.50 758.40 1480 ---- ---- ---- ---- 724.20 -29.40 753.60 1485 ---- ---- ---- ---- 719.50 -29.40 748.90 1490 ---- ---- ---- ---- 714.80 -29.30 744.10 1495 ---- ---- ---- ---- 710.10 -29.20 739.30 1500 ---- ---- ---- ---- 705.50 -29.10 734.60 1505 ---- ---- ---- ---- 700.80 -29.10 729.90 1510 ---- ---- ---- ---- 696.20 -28.90 725.10 1515 ---- ---- ---- ---- 691.60 -28.80 720.40 1520 ---- ---- ---- ---- 686.90 -28.80 715.70 1525 ---- ---- ---- ---- 682.30 -28.80 711.10 1530 ---- ---- ---- ---- 677.70 -28.70 706.40 1535 ---- ---- ---- ---- 673.20 -28.50 701.70 1540 ---- ---- ---- ---- 668.60 -28.50 697.10 1545 ---- ---- ---- ---- 664.00 -28.50 692.50 1550 ---- ---- ---- ---- 659.50 -28.30 687.80 1555 ---- ---- ---- ---- 655.00 -28.20 683.20 1560 ---- ---- ---- ---- 650.40 -28.20 678.60 1565 ---- ---- ---- ---- 645.90 -28.10 674.00 1570 ---- ---- ---- ---- 641.40 -28.10 669.50 1575 ---- ---- ---- ---- 637.00 -27.90 664.90 1580 ---- ---- ---- ---- 632.50 -27.80 660.30 1585 ---- ---- ---- ---- 628.00 -27.80 655.80 1590 ---- ---- ---- ---- 623.60 -27.70 651.30 1595 ---- ---- ---- ---- 619.10 -27.60 646.70 1600 ---- ---- ---- ---- 614.70 -27.50 642.20 1605 ---- ---- ---- ---- 610.30 -27.40 637.70 1610 ---- ---- ---- ---- 605.80 -27.40 633.20 1615 ---- ---- ---- ---- 601.40 -27.40 628.80 1620 ---- ---- ---- ---- 597.00 -27.30 624.30 1625 ---- ---- ---- ---- 592.70 -27.10 619.80 1630 ---- ---- ---- ---- 588.30 -27.10 615.40 1635 ---- ---- ---- ---- 583.90 -27.10 611.00 1640 ---- ---- ---- ---- 579.60 -26.90 606.50 1645 ---- ---- ---- ---- 575.20 -26.90 602.10 1650 ---- ---- ---- ---- 570.90 -26.80 597.70 1655 ---- ---- ---- ---- 566.60 -26.70 593.30 1660 ---- ---- ---- ---- 562.30 -26.60 588.90 1665 ---- ---- ---- ---- 558.00 -26.50 584.50 1670 ---- ---- ---- ---- 553.70 -26.50 580.20 1675 ---- ---- ---- ---- 549.40 -26.40 575.80 1680 ---- ---- ---- ---- 545.10 -26.40 571.50 1685 ---- ---- ---- ---- 540.80 -26.30 567.10 1690 ---- ---- ---- ---- 536.60 -26.20 562.80 1695 ---- ---- ---- ---- 532.30 -26.20 558.50 1700 ---- ---- ---- ---- 528.10 -26.00 554.10 1705 ---- ---- ---- ---- 523.90 -25.90 549.80 1710 ---- ---- ---- ---- 519.60 -25.90 545.50 1715 ---- ---- ---- ---- 515.40 -25.80 541.20 1720 ---- ---- ---- ---- 511.20 -25.80 537.00 1725 ---- ---- ---- ---- 507.00 -25.70 532.70 1730 ---- ---- ---- ---- 502.80 -25.60 528.40 1735 ---- ---- ---- ---- 498.70 -25.50 524.20 1740 ---- ---- ---- ---- 494.50 -25.40 519.90 1745 ---- ---- ---- ---- 490.30 -25.40 515.70 1750 ---- ---- ---- ---- 486.20 -25.30 511.50 1755 ---- ---- ---- ---- 482.00 -25.20 507.20 1760 ---- ---- ---- ---- 477.90 -25.10 503.00 1765 ---- ---- ---- ---- 473.80 -25.00 498.80 1770 ---- ---- ---- ---- 469.70 -25.00 494.70 1775 ---- ---- ---- ---- 465.60 -24.90 490.50 1780 ---- ---- ---- ---- 461.50 -24.80 486.30 1785 ---- ---- ---- ---- 457.50 -24.70 482.20 1790 ---- ---- ---- ---- 453.40 -24.70 478.10 1795 ---- ---- ---- ---- 449.40 -24.60 474.00 1800 ---- ---- ---- ---- 445.40 -24.50 469.90 1805 ---- ---- ---- ---- 441.40 -24.40 465.80 1810 ---- ---- ---- ---- 437.40 -24.30 461.70 1815 ---- ---- ---- ---- 433.40 -24.30 457.70 1820 ---- ---- ---- ---- 429.50 -24.10 453.60 1825 ---- ---- ---- ---- 425.50 -24.10 449.60 1830 ---- ---- ---- ---- 421.60 -24.00 445.60 1835 ---- ---- ---- ---- 417.70 -23.90 441.60 1840 ---- ---- ---- ---- 413.80 -23.90 437.70 1845 ---- ---- ---- ---- 410.00 -23.70 433.70 1850 ---- ---- ---- ---- 406.20 -23.60 429.80 1855 ---- ---- ---- ---- 402.30 -23.60 425.90 1860 ---- ---- ---- ---- 398.50 -23.50 422.00 1865 ---- ---- ---- ---- 394.80 -23.40 418.20 1870 ---- ---- ---- ---- 391.00 -23.30 414.30 1875 ---- ---- ---- ---- 387.30 -23.20 410.50 1880 ---- ---- ---- ---- 383.60 -23.10 406.70 1885 ---- ---- ---- ---- 380.00 -23.00 403.00 1890 ---- ---- ---- ---- 376.30 -22.90 399.20 1895 ---- ---- ---- ---- 372.70 -22.80 395.50 1900 ---- ---- ---- ---- 369.10 -22.80 391.90 1905 ---- ---- ---- ---- 365.60 -22.60 388.20 1910 ---- ---- ---- ---- 362.10 -22.50 384.60 1915 ---- ---- ---- ---- 358.60 -22.40 381.00 1920 ---- ---- ---- ---- 355.10 -22.30 377.40 1925 ---- ---- ---- ---- 351.70 -22.20 373.90 1930 ---- ---- ---- ---- 348.30 -22.10 370.40 1935 ---- ---- ---- ---- 344.90 -22.00 366.90 1940 ---- ---- ---- ---- 341.60 -21.90 363.50 1945 ---- ---- ---- ---- 338.30 -21.80 360.10 1950 ---- ---- ---- ---- 335.00 -21.70 356.70 1955 ---- ---- ---- ---- 331.80 -21.60 353.40 1960 ---- ---- ---- ---- 328.60 -21.50 350.10 1965 ---- ---- ---- ---- 325.40 -21.40 346.80 1970 ---- ---- ---- ---- 322.20 -21.30 343.50 1975 ---- ---- ---- ---- 319.10 -21.20 340.30 1980 ---- ---- ---- ---- 316.10 -21.00 337.10 1985 ---- ---- ---- ---- 313.00 -21.00 334.00 1990 ---- ---- ---- ---- 310.00 -20.90 330.90 1995 ---- ---- ---- ---- 307.00 -20.80 327.80 2000 ---- ---- ---- ---- 304.10 -20.60 324.70 2005 ---- ---- ---- ---- 301.20 -20.50 321.70 2010 ---- ---- ---- ---- 298.30 -20.40 318.70 2015 ---- ---- ---- ---- 295.50 -20.30 315.80 2020 ---- ---- ---- ---- 292.70 -20.20 312.90 2025 ---- ---- ---- ---- 289.90 -20.10 310.00 2030 ---- ---- ---- ---- 287.10 -20.00 307.10 2035 ---- ---- ---- ---- 284.40 -19.90 304.30 2040 ---- ---- ---- ---- 281.80 -19.70 301.50 2045 ---- ---- ---- ---- 279.10 -19.70 298.80 2050 ---- ---- ---- ---- 276.50 -19.60 296.10 2055 ---- ---- ---- ---- 273.90 -19.50 293.40 2060 ---- ---- ---- ---- 271.40 -19.30 290.70 2065 ---- ---- ---- ---- 268.90 -19.20 288.10 2070 ---- ---- ---- ---- 266.40 -19.10 285.50 2075 ---- ---- ---- ---- 264.00 -19.00 283.00 2080 ---- ---- ---- ---- 261.60 -18.90 280.50 2085 ---- ---- ---- ---- 259.20 -18.80 278.00 2090 ---- ---- ---- ---- 256.90 -18.60 275.50 2095 ---- ---- ---- ---- 254.60 -18.50 273.10 2100 ---- ---- ---- ---- 252.30 -18.40 270.70 2105 ---- ---- ---- ---- 250.10 -18.30 268.40 2110 ---- ---- ---- ---- 247.90 -18.20 266.10 2115 ---- ---- ---- ---- 245.70 -18.10 263.80 2120 ---- ---- ---- ---- 243.50 -18.00 261.50 2125 ---- ---- ---- ---- 241.40 -17.90 259.30 2130 ---- ---- ---- ---- 239.30 -17.80 257.10 2135 ---- ---- ---- ---- 237.30 -17.70 255.00 2140 ---- ---- ---- ---- 235.30 -17.50 252.80 2145 ---- ---- ---- ---- 233.30 -17.40 250.70 2150 ---- ---- ---- ---- 231.30 -17.40 248.70 2155 ---- ---- ---- ---- 229.40 -17.20 246.60 2160 ---- ---- ---- ---- 227.50 -17.10 244.60 2165 ---- ---- ---- ---- 225.60 -17.00 242.60 2170 ---- ---- ---- ---- 223.70 -17.00 240.70 2175 ---- ---- ---- ---- 221.90 -16.80 238.70 2180 ---- ---- ---- ---- 220.10 -16.70 236.80 2185 ---- ---- ---- ---- 218.30 -16.60 234.90 2190 ---- ---- ---- ---- 216.60 -16.50 233.10 2195 ---- ---- ---- ---- 214.90 -16.40 231.30 2200 ---- ---- ---- ---- 213.20 -16.30 229.50 2205 ---- ---- ---- ---- 211.50 -16.20 227.70 2210 ---- ---- ---- ---- 209.80 -16.20 226.00 2215 ---- ---- ---- ---- 208.20 -16.00 224.20 2220 ---- ---- ---- ---- 206.60 -15.90 222.50 2225 ---- ---- ---- ---- 205.00 -15.80 220.80 2230 ---- ---- ---- ---- 203.50 -15.70 219.20 2235 ---- ---- ---- ---- 201.90 -15.70 217.60 2240 ---- ---- ---- ---- 200.40 -15.50 215.90 2245 ---- ---- ---- ---- 198.90 -15.50 214.40 2250 ---- ---- ---- ---- 197.40 -15.40 212.80 2255 ---- ---- ---- ---- 196.00 -15.20 211.20 2260 ---- ---- ---- ---- 194.60 -15.10 209.70 2265 ---- ---- ---- ---- 193.10 -15.10 208.20 2270 ---- ---- ---- ---- 191.70 -15.00 206.70 2275 ---- ---- ---- ---- 190.40 -14.80 205.20 2280 ---- ---- ---- ---- 189.00 -14.80 203.80 2285 ---- ---- ---- ---- 187.60 -14.70 202.30 2290 ---- ---- ---- ---- 186.30 -14.60 200.90 2295 ---- ---- ---- ---- 185.00 -14.50 199.50 2300 ---- ---- ---- ---- 183.70 -14.40 198.10 2305 ---- ---- ---- ---- 182.40 -14.40 196.80 2310 ---- ---- ---- ---- 181.10 -14.30 195.40 2315 ---- ---- ---- ---- 179.90 -14.20 194.10 2320 ---- ---- ---- ---- 178.60 -14.10 192.70 2325 ---- ---- ---- ---- 177.40 -14.00 191.40 2330 ---- ---- ---- ---- 176.20 -13.90 190.10 2335 ---- ---- ---- ---- 175.00 -13.90 188.90 2340 ---- ---- ---- ---- 173.80 -13.80 187.60 2345 ---- ---- ---- ---- 172.60 -13.70 186.30 2350 ---- ---- ---- ---- 171.50 -13.60 185.10 2355 ---- ---- ---- ---- 170.30 -13.60 183.90 2360 ---- ---- ---- ---- 169.20 -13.40 182.60 2365 ---- ---- ---- ---- 168.10 -13.30 181.40 2370 ---- ---- ---- ---- 167.00 -13.30 180.30 2375 ---- ---- ---- ---- 165.90 -13.20 179.10 2380 ---- ---- ---- ---- 164.80 -13.10 177.90 2385 ---- ---- ---- ---- 163.70 -13.10 176.80 2390 ---- ---- ---- ---- 162.70 -12.90 175.60 2395 ---- ---- ---- ---- 161.60 -12.90 174.50 2400 ---- ---- ---- ---- 160.60 -12.80 173.40 2405 ---- ---- ---- ---- 159.60 -12.70 172.30 2410 ---- ---- ---- ---- 158.50 -12.70 171.20 2415 ---- ---- ---- ---- 157.50 -12.70 170.20 2420 ---- ---- ---- ---- 156.50 -12.60 169.10 2425 ---- ---- ---- ---- 155.60 -12.40 168.00 2430 ---- ---- ---- ---- 154.60 -12.40 167.00 2435 ---- ---- ---- ---- 153.60 -12.40 166.00 2440 ---- ---- ---- ---- 152.70 -12.30 165.00 2450 ---- ---- ---- ---- 150.80 -12.20 163.00 2460 ---- ---- ---- ---- 149.00 -12.00 161.00 2470 ---- ---- ---- ---- 147.20 -11.90 159.10 2475 ---- ---- ---- ---- 146.40 -11.80 158.20 2480 ---- ---- ---- ---- 145.50 -11.70 157.20 2490 ---- ---- ---- ---- 143.80 -11.60 155.40 2500 ---- ---- ---- ---- 142.10 -11.50 153.60 2510 ---- ---- ---- ---- 140.50 -11.40 151.90 2520 ---- ---- ---- ---- 138.90 -11.20 150.10 2525 ---- ---- ---- ---- 138.10 -11.20 149.30 2530 ---- ---- ---- ---- 137.40 -11.10 148.50 2550 ---- ---- ---- ---- 134.30 -10.90 145.20 2575 ---- ---- ---- ---- 130.80 -10.60 141.40 2600 ---- ---- ---- ---- 127.40 -10.30 137.70 2625 ---- ---- ---- ---- 124.20 -10.00 134.20 2650 ---- ---- ---- ---- 121.10 -9.90 131.00 2675 ---- ---- ---- ---- 118.20 -9.60 127.80 2700 ---- ---- ---- ---- 115.50 -9.40 124.90 2725 ---- ---- ---- ---- 112.90 -9.20 122.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1151.90 -31.20 1183.10 1100 ---- ---- ---- ---- 1126.90 -31.20 1158.10 1125 ---- ---- ---- ---- 1101.90 -31.20 1133.10 1150 ---- ---- ---- ---- 1076.90 -31.20 1108.10 1175 ---- ---- ---- ---- 1051.90 -31.20 1083.10 1200 ---- ---- ---- ---- 1026.90 -31.20 1058.10 1225 ---- ---- ---- ---- 1001.90 -31.20 1033.10 1250 ---- ---- ---- ---- 976.90 -31.20 1008.10 1270 ---- ---- ---- ---- 956.90 -31.20 988.10 1275 ---- ---- ---- ---- 951.90 -31.20 983.10 1280 ---- ---- ---- ---- 946.90 -31.20 978.10 1290 ---- ---- ---- ---- 936.90 -31.20 968.10 1300 ---- ---- ---- ---- 926.90 -31.20 958.10 1310 ---- ---- ---- ---- 916.90 -31.20 948.10 1320 ---- ---- ---- ---- 907.00 -31.10 938.10 1325 ---- ---- ---- ---- 902.00 -31.10 933.10 1330 ---- ---- ---- ---- 897.10 -31.00 928.10 1340 ---- ---- ---- ---- 887.20 -30.90 918.10 1350 ---- ---- ---- ---- 877.40 -30.70 908.10 1360 ---- ---- ---- ---- 867.70 -30.50 898.20 1370 ---- ---- ---- ---- 858.00 -30.30 888.30 1375 ---- ---- ---- ---- 853.20 -30.20 883.40 1380 ---- ---- ---- ---- 848.40 -30.10 878.50 1385 ---- ---- ---- ---- 843.60 -30.10 873.70 1390 ---- ---- ---- ---- 838.80 -30.00 868.80 1395 ---- ---- ---- ---- 834.00 -29.90 863.90 1400 ---- ---- ---- ---- 829.30 -29.80 859.10 1405 ---- ---- ---- ---- 824.50 -29.70 854.20 1410 ---- ---- ---- ---- 819.80 -29.60 849.40 1415 ---- ---- ---- ---- 815.10 -29.50 844.60 1420 ---- ---- ---- ---- 810.40 -29.40 839.80 1425 ---- ---- ---- ---- 805.70 -29.30 835.00 1430 ---- ---- ---- ---- 801.00 -29.30 830.30 1435 ---- ---- ---- ---- 796.30 -29.20 825.50 1440 ---- ---- ---- ---- 791.60 -29.20 820.80 1445 ---- ---- ---- ---- 787.00 -29.00 816.00 1450 ---- ---- ---- ---- 782.30 -29.00 811.30 1455 ---- ---- ---- ---- 777.70 -28.90 806.60 1460 ---- ---- ---- ---- 773.10 -28.80 801.90 1465 ---- ---- ---- ---- 768.50 -28.70 797.20 1470 ---- ---- ---- ---- 763.90 -28.60 792.50 1475 ---- ---- ---- ---- 759.30 -28.60 787.90 1480 ---- ---- ---- ---- 754.70 -28.50 783.20 1485 ---- ---- ---- ---- 750.20 -28.40 778.60 1490 ---- ---- ---- ---- 745.60 -28.40 774.00 1495 ---- ---- ---- ---- 741.10 -28.30 769.40 1500 ---- ---- ---- ---- 736.60 -28.20 764.80 1505 ---- ---- ---- ---- 732.10 -28.10 760.20 1510 ---- ---- ---- ---- 727.60 -28.00 755.60 1515 ---- ---- ---- ---- 723.10 -27.90 751.00 1520 ---- ---- ---- ---- 718.60 -27.90 746.50 1525 ---- ---- ---- ---- 714.10 -27.80 741.90 1530 ---- ---- ---- ---- 709.70 -27.70 737.40 1535 ---- ---- ---- ---- 705.20 -27.70 732.90 1540 ---- ---- ---- ---- 700.80 -27.60 728.40 1545 ---- ---- ---- ---- 696.40 -27.50 723.90 1550 ---- ---- ---- ---- 692.00 -27.40 719.40 1555 ---- ---- ---- ---- 687.60 -27.30 714.90 1560 ---- ---- ---- ---- 683.20 -27.30 710.50 1565 ---- ---- ---- ---- 678.80 -27.20 706.00 1570 ---- ---- ---- ---- 674.40 -27.20 701.60 1575 ---- ---- ---- ---- 670.10 -27.00 697.10 1580 ---- ---- ---- ---- 665.70 -27.00 692.70 1585 ---- ---- ---- ---- 661.40 -26.90 688.30 1590 ---- ---- ---- ---- 657.10 -26.80 683.90 1595 ---- ---- ---- ---- 652.70 -26.80 679.50 1600 ---- ---- ---- ---- 648.40 -26.70 675.10 1605 ---- ---- ---- ---- 644.10 -26.70 670.80 1610 ---- ---- ---- ---- 639.90 -26.50 666.40 1615 ---- ---- ---- ---- 635.60 -26.50 662.10 1620 ---- ---- ---- ---- 631.30 -26.40 657.70 1625 ---- ---- ---- ---- 627.10 -26.30 653.40 1630 ---- ---- ---- ---- 622.80 -26.30 649.10 1635 ---- ---- ---- ---- 618.60 -26.20 644.80 1640 ---- ---- ---- ---- 614.30 -26.20 640.50 1645 ---- ---- ---- ---- 610.10 -26.10 636.20 1650 ---- ---- ---- ---- 605.90 -26.00 631.90 1655 ---- ---- ---- ---- 601.70 -25.90 627.60 1660 ---- ---- ---- ---- 597.50 -25.90 623.40 1665 ---- ---- ---- ---- 593.30 -25.80 619.10 1670 ---- ---- ---- ---- 589.20 -25.70 614.90 1675 ---- ---- ---- ---- 585.00 -25.60 610.60 1680 ---- ---- ---- ---- 580.80 -25.60 606.40 1685 ---- ---- ---- ---- 576.70 -25.50 602.20 1690 ---- ---- ---- ---- 572.50 -25.50 598.00 1695 ---- ---- ---- ---- 568.40 -25.40 593.80 1700 ---- ---- ---- ---- 564.30 -25.30 589.60 1705 ---- ---- ---- ---- 560.20 -25.20 585.40 1710 ---- ---- ---- ---- 556.00 -25.20 581.20 1715 ---- ---- ---- ---- 551.90 -25.10 577.00 1720 ---- ---- ---- ---- 547.80 -25.00 572.80 1725 ---- ---- ---- ---- 543.80 -24.90 568.70 1730 ---- ---- ---- ---- 539.70 -24.80 564.50 1735 ---- ---- ---- ---- 535.60 -24.80 560.40 1740 ---- ---- ---- ---- 531.50 -24.70 556.20 1745 ---- ---- ---- ---- 527.50 -24.60 552.10 1750 ---- ---- ---- ---- 523.40 -24.60 548.00 1755 ---- ---- ---- ---- 519.40 -24.50 543.90 1760 ---- ---- ---- ---- 515.30 -24.40 539.70 1765 ---- ---- ---- ---- 511.30 -24.30 535.60 1770 ---- ---- ---- ---- 507.30 -24.20 531.50 1775 ---- ---- ---- ---- 503.30 -24.20 527.50 1780 ---- ---- ---- ---- 499.20 -24.20 523.40 1785 ---- ---- ---- ---- 495.30 -24.00 519.30 1790 ---- ---- ---- ---- 491.30 -24.00 515.30 1795 ---- ---- ---- ---- 487.30 -23.90 511.20 1800 ---- ---- ---- ---- 483.40 -23.80 507.20 1805 ---- ---- ---- ---- 479.40 -23.80 503.20 1810 ---- ---- ---- ---- 475.50 -23.70 499.20 1815 ---- ---- ---- ---- 471.60 -23.60 495.20 1820 ---- ---- ---- ---- 467.70 -23.50 491.20 1825 ---- ---- ---- ---- 463.80 -23.40 487.20 1830 ---- ---- ---- ---- 459.90 -23.40 483.30 1835 ---- ---- ---- ---- 456.00 -23.40 479.40 1840 ---- ---- ---- ---- 452.20 -23.20 475.40 1845 ---- ---- ---- ---- 448.40 -23.10 471.50 1850 ---- ---- ---- ---- 444.60 -23.10 467.70 1855 ---- ---- ---- ---- 440.80 -23.00 463.80 1860 ---- ---- ---- ---- 437.00 -23.00 460.00 1865 ---- ---- ---- ---- 433.30 -22.80 456.10 1870 ---- ---- ---- ---- 429.50 -22.80 452.30 1875 ---- ---- ---- ---- 425.80 -22.70 448.50 1880 ---- ---- ---- ---- 422.10 -22.70 444.80 1885 ---- ---- ---- ---- 418.50 -22.50 441.00 1890 ---- ---- ---- ---- 414.90 -22.40 437.30 1895 ---- ---- ---- ---- 411.20 -22.40 433.60 1900 ---- ---- ---- ---- 407.70 -22.20 429.90 1905 ---- ---- ---- ---- 404.10 -22.20 426.30 1910 ---- ---- ---- ---- 400.60 -22.10 422.70 1915 ---- ---- ---- ---- 397.00 -22.10 419.10 1920 ---- ---- ---- ---- 393.60 -21.90 415.50 1925 ---- ---- ---- ---- 390.10 -21.90 412.00 1930 ---- ---- ---- ---- 386.70 -21.80 408.50 1935 ---- ---- ---- ---- 383.30 -21.70 405.00 1940 ---- ---- ---- ---- 380.00 -21.50 401.50 1945 ---- ---- ---- ---- 376.60 -21.50 398.10 1950 ---- ---- ---- ---- 373.30 -21.40 394.70 1955 ---- ---- ---- ---- 370.10 -21.30 391.40 1960 ---- ---- ---- ---- 366.80 -21.30 388.10 1965 ---- ---- ---- ---- 363.60 -21.20 384.80 1970 ---- ---- ---- ---- 360.50 -21.00 381.50 1975 ---- ---- ---- ---- 357.30 -21.00 378.30 1980 ---- ---- ---- ---- 354.20 -20.90 375.10 1985 ---- ---- ---- ---- 351.20 -20.70 371.90 1990 ---- ---- ---- ---- 348.10 -20.70 368.80 1995 ---- ---- ---- ---- 345.10 -20.60 365.70 2000 ---- ---- ---- ---- 342.20 -20.40 362.60 2005 ---- ---- ---- ---- 339.20 -20.40 359.60 2010 ---- ---- ---- ---- 336.30 -20.30 356.60 2015 ---- ---- ---- ---- 333.50 -20.20 353.70 2020 ---- ---- ---- ---- 330.60 -20.10 350.70 2025 ---- ---- ---- ---- 327.80 -20.00 347.80 2030 ---- ---- ---- ---- 325.10 -19.90 345.00 2035 ---- ---- ---- ---- 322.30 -19.80 342.10 2040 ---- ---- ---- ---- 319.60 -19.70 339.30 2045 ---- ---- ---- ---- 317.00 -19.60 336.60 2050 ---- ---- ---- ---- 314.30 -19.50 333.80 2055 ---- ---- ---- ---- 311.70 -19.50 331.20 2060 ---- ---- ---- ---- 309.20 -19.30 328.50 2065 ---- ---- ---- ---- 306.70 -19.20 325.90 2070 ---- ---- ---- ---- 304.20 -19.10 323.30 2075 ---- ---- ---- ---- 301.70 -19.00 320.70 2080 ---- ---- ---- ---- 299.30 -18.90 318.20 2085 ---- ---- ---- ---- 296.90 -18.80 315.70 2090 ---- ---- ---- ---- 294.50 -18.80 313.30 2095 ---- ---- ---- ---- 292.20 -18.60 310.80 2100 ---- ---- ---- ---- 289.90 -18.50 308.40 2105 ---- ---- ---- ---- 287.70 -18.40 306.10 2110 ---- ---- ---- ---- 285.40 -18.40 303.80 2115 ---- ---- ---- ---- 283.20 -18.30 301.50 2120 ---- ---- ---- ---- 281.10 -18.10 299.20 2125 ---- ---- ---- ---- 279.00 -18.00 297.00 2130 ---- ---- ---- ---- 276.90 -17.90 294.80 2135 ---- ---- ---- ---- 274.80 -17.90 292.70 2140 ---- ---- ---- ---- 272.80 -17.70 290.50 2145 ---- ---- ---- ---- 270.80 -17.70 288.50 2150 ---- ---- ---- ---- 268.80 -17.60 286.40 2155 ---- ---- ---- ---- 266.90 -17.50 284.40 2160 ---- ---- ---- ---- 265.00 -17.40 282.40 2165 ---- ---- ---- ---- 263.10 -17.30 280.40 2170 ---- ---- ---- ---- 261.20 -17.20 278.40 2175 ---- ---- ---- ---- 259.40 -17.10 276.50 2180 ---- ---- ---- ---- 257.60 -17.00 274.60 2185 ---- ---- ---- ---- 255.90 -16.90 272.80 2190 ---- ---- ---- ---- 254.10 -16.90 271.00 2195 ---- ---- ---- ---- 252.40 -16.70 269.10 2200 ---- ---- ---- ---- 250.70 -16.70 267.40 2205 ---- ---- ---- ---- 249.00 -16.60 265.60 2210 ---- ---- ---- ---- 247.40 -16.50 263.90 2215 ---- ---- ---- ---- 245.80 -16.40 262.20 2220 ---- ---- ---- ---- 244.20 -16.30 260.50 2225 ---- ---- ---- ---- 242.60 -16.20 258.80 2230 ---- ---- ---- ---- 241.10 -16.10 257.20 2235 ---- ---- ---- ---- 239.50 -16.10 255.60 2240 ---- ---- ---- ---- 238.00 -16.00 254.00 2245 ---- ---- ---- ---- 236.50 -15.90 252.40 2250 ---- ---- ---- ---- 235.10 -15.70 250.80 2255 ---- ---- ---- ---- 233.60 -15.70 249.30 2260 ---- ---- ---- ---- 232.20 -15.60 247.80 2265 ---- ---- ---- ---- 230.80 -15.50 246.30 2270 ---- ---- ---- ---- 229.40 -15.40 244.80 2275 ---- ---- ---- ---- 228.00 -15.40 243.40 2280 ---- ---- ---- ---- 226.60 -15.30 241.90 2285 ---- ---- ---- ---- 225.30 -15.20 240.50 2290 ---- ---- ---- ---- 223.90 -15.20 239.10 2295 ---- ---- ---- ---- 222.60 -15.10 237.70 2300 ---- ---- ---- ---- 221.30 -15.00 236.30 2305 ---- ---- ---- ---- 220.00 -14.90 234.90 2310 ---- ---- ---- ---- 218.70 -14.80 233.50 2315 ---- ---- ---- ---- 217.40 -14.80 232.20 2320 ---- ---- ---- ---- 216.20 -14.70 230.90 2325 ---- ---- ---- ---- 214.90 -14.60 229.50 2330 ---- ---- ---- ---- 213.70 -14.50 228.20 2335 ---- ---- ---- ---- 212.50 -14.40 226.90 2340 ---- ---- ---- ---- 211.20 -14.40 225.60 2345 ---- ---- ---- ---- 210.00 -14.40 224.40 2350 ---- ---- ---- ---- 208.80 -14.30 223.10 2355 ---- ---- ---- ---- 207.60 -14.20 221.80 2360 ---- ---- ---- ---- 206.50 -14.10 220.60 2365 ---- ---- ---- ---- 205.30 -14.00 219.30 2370 ---- ---- ---- ---- 204.10 -14.00 218.10 2375 ---- ---- ---- ---- 203.00 -13.90 216.90 2380 ---- ---- ---- ---- 201.80 -13.80 215.60 2385 ---- ---- ---- ---- 200.70 -13.70 214.40 2390 ---- ---- ---- ---- 199.60 -13.60 213.20 2395 ---- ---- ---- ---- 198.40 -13.70 212.10 2400 ---- ---- ---- ---- 197.30 -13.60 210.90 2405 ---- ---- ---- ---- 196.20 -13.50 209.70 2410 ---- ---- ---- ---- 195.10 -13.50 208.60 2415 ---- ---- ---- ---- 194.10 -13.30 207.40 2420 ---- ---- ---- ---- 193.00 -13.30 206.30 2425 ---- ---- ---- ---- 191.90 -13.30 205.20 2430 ---- ---- ---- ---- 190.90 -13.10 204.00 2435 ---- ---- ---- ---- 189.80 -13.10 202.90 2440 ---- ---- ---- ---- 188.80 -13.00 201.80 2445 ---- ---- ---- ---- 187.80 -13.00 200.80 2450 ---- ---- ---- ---- 186.80 -12.90 199.70 2455 ---- ---- ---- ---- 185.80 -12.80 198.60 2460 ---- ---- ---- ---- 184.80 -12.70 197.50 2470 ---- ---- ---- ---- 182.80 -12.70 195.50 2475 ---- ---- ---- ---- 181.80 -12.60 194.40 2480 ---- ---- ---- ---- 180.90 -12.50 193.40 2490 ---- ---- ---- ---- 179.00 -12.40 191.40 2500 ---- ---- ---- ---- 177.10 -12.30 189.40 2510 ---- ---- ---- ---- 175.30 -12.20 187.50 2520 ---- ---- ---- ---- 173.50 -12.10 185.60 2525 ---- ---- ---- ---- 172.60 -12.10 184.70 2530 ---- ---- ---- ---- 171.80 -11.90 183.70 2540 ---- ---- ---- ---- 170.10 -11.80 181.90 2550 ---- ---- ---- ---- 168.40 -11.70 180.10 2560 ---- ---- ---- ---- 166.70 -11.70 178.40 2575 ---- ---- ---- ---- 164.30 -11.50 175.80 2600 ---- ---- ---- ---- 160.50 -11.20 171.70 2625 ---- ---- ---- ---- 156.80 -11.00 167.80 2650 ---- ---- ---- ---- 153.30 -10.70 164.00 2675 ---- ---- ---- ---- 150.00 -10.50 160.50 2700 ---- ---- ---- ---- 146.80 -10.30 157.10 2725 ---- ---- ---- ---- 143.70 -10.10 153.80 2750 ---- ---- ---- ---- 140.90 -9.90 150.80 3500 ---- ---- ---- ---- 95.90 -6.40 102.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 918.00 -30.10 948.10 1350 ---- ---- ---- ---- 894.20 -29.60 923.80 1375 ---- ---- ---- ---- 870.60 -29.30 899.90 1400 ---- ---- ---- ---- 847.40 -28.90 876.30 1425 ---- ---- ---- ---- 824.50 -28.50 853.00 1450 ---- ---- ---- ---- 801.90 -28.00 829.90 1475 ---- ---- ---- ---- 779.50 -27.70 807.20 1500 ---- ---- ---- ---- 757.40 -27.40 784.80 1520 ---- ---- ---- ---- 740.00 -27.00 767.00 1525 ---- ---- ---- ---- 735.60 -27.00 762.60 1530 ---- ---- ---- ---- 731.30 -26.90 758.20 1540 ---- ---- ---- ---- 722.70 -26.70 749.40 1550 ---- ---- ---- ---- 714.10 -26.60 740.70 1560 ---- ---- ---- ---- 705.60 -26.40 732.00 1570 ---- ---- ---- ---- 697.10 -26.30 723.40 1575 ---- ---- ---- ---- 692.80 -26.30 719.10 1580 ---- ---- ---- ---- 688.60 -26.20 714.80 1590 ---- ---- ---- ---- 680.20 -26.00 706.20 1600 ---- ---- ---- ---- 671.80 -25.90 697.70 1610 ---- ---- ---- ---- 663.50 -25.70 689.20 1615 ---- ---- ---- ---- 659.30 -25.70 685.00 1620 ---- ---- ---- ---- 655.20 -25.60 680.80 1625 ---- ---- ---- ---- 651.00 -25.60 676.60 1630 ---- ---- ---- ---- 646.90 -25.50 672.40 1635 ---- ---- ---- ---- 642.80 -25.40 668.20 1640 ---- ---- ---- ---- 638.70 -25.30 664.00 1645 ---- ---- ---- ---- 634.60 -25.30 659.90 1650 ---- ---- ---- ---- 630.50 -25.20 655.70 1655 ---- ---- ---- ---- 626.40 -25.10 651.50 1660 ---- ---- ---- ---- 622.30 -25.10 647.40 1665 ---- ---- ---- ---- 618.20 -25.10 643.30 1670 ---- ---- ---- ---- 614.20 -24.90 639.10 1675 ---- ---- ---- ---- 610.10 -24.90 635.00 1680 ---- ---- ---- ---- 606.10 -24.80 630.90 1685 ---- ---- ---- ---- 602.00 -24.80 626.80 1690 ---- ---- ---- ---- 598.00 -24.70 622.70 1695 ---- ---- ---- ---- 594.00 -24.60 618.60 1700 ---- ---- ---- ---- 589.90 -24.60 614.50 1705 ---- ---- ---- ---- 585.90 -24.50 610.40 1710 ---- ---- ---- ---- 581.90 -24.50 606.40 1715 ---- ---- ---- ---- 577.90 -24.40 602.30 1720 ---- ---- ---- ---- 573.90 -24.30 598.20 1725 ---- ---- ---- ---- 569.90 -24.30 594.20 1730 ---- ---- ---- ---- 566.00 -24.10 590.10 1735 ---- ---- ---- ---- 562.00 -24.10 586.10 1740 ---- ---- ---- ---- 558.00 -24.00 582.00 1745 ---- ---- ---- ---- 554.10 -23.90 578.00 1750 ---- ---- ---- ---- 550.10 -23.90 574.00 1755 ---- ---- ---- ---- 546.10 -23.90 570.00 1760 ---- ---- ---- ---- 542.20 -23.80 566.00 1765 ---- ---- ---- ---- 538.30 -23.60 561.90 1770 ---- ---- ---- ---- 534.30 -23.60 557.90 1775 ---- ---- ---- ---- 530.40 -23.60 554.00 1780 ---- ---- ---- ---- 526.50 -23.50 550.00 1785 ---- ---- ---- ---- 522.60 -23.40 546.00 1790 ---- ---- ---- ---- 518.70 -23.30 542.00 1795 ---- ---- ---- ---- 514.80 -23.30 538.10 1800 ---- ---- ---- ---- 510.90 -23.20 534.10 1805 ---- ---- ---- ---- 507.00 -23.20 530.20 1810 ---- ---- ---- ---- 503.10 -23.10 526.20 1815 ---- ---- ---- ---- 499.30 -23.00 522.30 1820 ---- ---- ---- ---- 495.50 -22.90 518.40 1825 ---- ---- ---- ---- 491.60 -22.90 514.50 1830 ---- ---- ---- ---- 487.80 -22.80 510.60 1835 ---- ---- ---- ---- 484.00 -22.80 506.80 1840 ---- ---- ---- ---- 480.20 -22.70 502.90 1845 ---- ---- ---- ---- 476.50 -22.60 499.10 1850 ---- ---- ---- ---- 472.70 -22.50 495.20 1855 ---- ---- ---- ---- 469.00 -22.40 491.40 1860 ---- ---- ---- ---- 465.30 -22.30 487.60 1865 ---- ---- ---- ---- 461.50 -22.40 483.90 1870 ---- ---- ---- ---- 457.90 -22.20 480.10 1875 ---- ---- ---- ---- 454.20 -22.20 476.40 1880 ---- ---- ---- ---- 450.60 -22.00 472.60 1885 ---- ---- ---- ---- 446.90 -22.00 468.90 1890 ---- ---- ---- ---- 443.30 -22.00 465.30 1895 ---- ---- ---- ---- 439.70 -21.90 461.60 1900 ---- ---- ---- ---- 436.20 -21.80 458.00 1905 ---- ---- ---- ---- 432.70 -21.70 454.40 1910 ---- ---- ---- ---- 429.10 -21.70 450.80 1915 ---- ---- ---- ---- 425.70 -21.50 447.20 1920 ---- ---- ---- ---- 422.20 -21.50 443.70 1925 ---- ---- ---- ---- 418.80 -21.40 440.20 1930 ---- ---- ---- ---- 415.40 -21.30 436.70 1935 ---- ---- ---- ---- 412.00 -21.30 433.30 1940 ---- ---- ---- ---- 408.70 -21.10 429.80 1945 ---- ---- ---- ---- 405.30 -21.10 426.40 1950 ---- ---- ---- ---- 402.10 -21.00 423.10 1955 ---- ---- ---- ---- 398.80 -20.90 419.70 1960 ---- ---- ---- ---- 395.60 -20.80 416.40 1965 ---- ---- ---- ---- 392.40 -20.80 413.20 1970 ---- ---- ---- ---- 389.30 -20.60 409.90 1975 ---- ---- ---- ---- 386.10 -20.60 406.70 1980 ---- ---- ---- ---- 383.10 -20.50 403.60 1985 ---- ---- ---- ---- 380.00 -20.40 400.40 1990 ---- ---- ---- ---- 377.00 -20.30 397.30 1995 ---- ---- ---- ---- 374.00 -20.20 394.20 2000 ---- ---- ---- ---- 371.00 -20.20 391.20 2005 ---- ---- ---- ---- 368.10 -20.10 388.20 2010 ---- ---- ---- ---- 365.20 -20.00 385.20 2015 ---- ---- ---- ---- 362.40 -19.90 382.30 2020 ---- ---- ---- ---- 359.50 -19.90 379.40 2025 ---- ---- ---- ---- 356.70 -19.80 376.50 2030 ---- ---- ---- ---- 354.00 -19.60 373.60 2035 ---- ---- ---- ---- 351.30 -19.50 370.80 2040 ---- ---- ---- ---- 348.60 -19.40 368.00 2045 ---- ---- ---- ---- 345.90 -19.40 365.30 2050 ---- ---- ---- ---- 343.30 -19.30 362.60 2055 ---- ---- ---- ---- 340.70 -19.20 359.90 2060 ---- ---- ---- ---- 338.10 -19.20 357.30 2065 ---- ---- ---- ---- 335.60 -19.10 354.70 2070 ---- ---- ---- ---- 333.10 -19.00 352.10 2075 ---- ---- ---- ---- 330.70 -18.80 349.50 2080 ---- ---- ---- ---- 328.30 -18.70 347.00 2085 ---- ---- ---- ---- 325.90 -18.60 344.50 2090 ---- ---- ---- ---- 323.50 -18.60 342.10 2095 ---- ---- ---- ---- 321.20 -18.50 339.70 2100 ---- ---- ---- ---- 318.90 -18.40 337.30 2105 ---- ---- ---- ---- 316.60 -18.40 335.00 2110 ---- ---- ---- ---- 314.40 -18.20 332.60 2115 ---- ---- ---- ---- 312.20 -18.20 330.40 2120 ---- ---- ---- ---- 310.00 -18.10 328.10 2125 ---- ---- ---- ---- 307.90 -18.00 325.90 2130 ---- ---- ---- ---- 305.80 -17.90 323.70 2135 ---- ---- ---- ---- 303.80 -17.80 321.60 2140 ---- ---- ---- ---- 301.70 -17.70 319.40 2145 ---- ---- ---- ---- 299.70 -17.70 317.40 2150 ---- ---- ---- ---- 297.70 -17.60 315.30 2155 ---- ---- ---- ---- 295.80 -17.50 313.30 2160 ---- ---- ---- ---- 293.90 -17.40 311.30 2165 ---- ---- ---- ---- 292.00 -17.30 309.30 2170 ---- ---- ---- ---- 290.10 -17.30 307.40 2175 ---- ---- ---- ---- 288.30 -17.20 305.50 2180 ---- ---- ---- ---- 286.50 -17.10 303.60 2185 ---- ---- ---- ---- 284.80 -16.90 301.70 2190 ---- ---- ---- ---- 283.00 -16.90 299.90 2195 ---- ---- ---- ---- 281.30 -16.80 298.10 2200 ---- ---- ---- ---- 279.60 -16.70 296.30 2205 ---- ---- ---- ---- 278.00 -16.60 294.60 2210 ---- ---- ---- ---- 276.30 -16.60 292.90 2215 ---- ---- ---- ---- 274.70 -16.50 291.20 2220 ---- ---- ---- ---- 273.10 -16.40 289.50 2225 ---- ---- ---- ---- 271.60 -16.30 287.90 2230 ---- ---- ---- ---- 270.00 -16.30 286.30 2235 ---- ---- ---- ---- 268.50 -16.20 284.70 2240 ---- ---- ---- ---- 267.00 -16.10 283.10 2245 ---- ---- ---- ---- 265.50 -16.10 281.60 2250 ---- ---- ---- ---- 264.10 -15.90 280.00 2255 ---- ---- ---- ---- 262.70 -15.80 278.50 2260 ---- ---- ---- ---- 261.30 -15.80 277.10 2265 ---- ---- ---- ---- 259.90 -15.70 275.60 2270 ---- ---- ---- ---- 258.50 -15.70 274.20 2275 ---- ---- ---- ---- 257.20 -15.50 272.70 2280 ---- ---- ---- ---- 255.80 -15.50 271.30 2285 ---- ---- ---- ---- 254.50 -15.50 270.00 2290 ---- ---- ---- ---- 253.20 -15.40 268.60 2295 ---- ---- ---- ---- 252.00 -15.30 267.30 2300 ---- ---- ---- ---- 250.70 -15.20 265.90 2305 ---- ---- ---- ---- 249.50 -15.10 264.60 2310 ---- ---- ---- ---- 248.20 -15.10 263.30 2315 ---- ---- ---- ---- 247.00 -15.10 262.10 2320 ---- ---- ---- ---- 245.80 -15.00 260.80 2325 ---- ---- ---- ---- 244.70 -14.80 259.50 2330 ---- ---- ---- ---- 243.50 -14.80 258.30 2335 ---- ---- ---- ---- 242.30 -14.80 257.10 2340 ---- ---- ---- ---- 241.20 -14.70 255.90 2345 ---- ---- ---- ---- 240.10 -14.60 254.70 2350 ---- ---- ---- ---- 239.00 -14.50 253.50 2355 ---- ---- ---- ---- 237.90 -14.50 252.40 2360 ---- ---- ---- ---- 236.80 -14.40 251.20 2365 ---- ---- ---- ---- 235.70 -14.40 250.10 2370 ---- ---- ---- ---- 234.60 -14.30 248.90 2375 ---- ---- ---- ---- 233.60 -14.20 247.80 2380 ---- ---- ---- ---- 232.50 -14.20 246.70 2385 ---- ---- ---- ---- 231.50 -14.10 245.60 2390 ---- ---- ---- ---- 230.50 -14.00 244.50 2395 ---- ---- ---- ---- 229.40 -14.00 243.40 2400 ---- ---- ---- ---- 228.40 -14.00 242.40 2405 ---- ---- ---- ---- 227.40 -13.90 241.30 2410 ---- ---- ---- ---- 226.50 -13.80 240.30 2415 ---- ---- ---- ---- 225.50 -13.80 239.30 2420 ---- ---- ---- ---- 224.50 -13.70 238.20 2425 ---- ---- ---- ---- 223.60 -13.60 237.20 2430 ---- ---- ---- ---- 222.60 -13.60 236.20 2435 ---- ---- ---- ---- 221.70 -13.50 235.20 2440 ---- ---- ---- ---- 220.80 -13.50 234.30 2445 ---- ---- ---- ---- 219.90 -13.40 233.30 2450 ---- ---- ---- ---- 219.00 -13.30 232.30 2455 ---- ---- ---- ---- 218.10 -13.30 231.40 2460 ---- ---- ---- ---- 217.20 -13.30 230.50 2465 ---- ---- ---- ---- 216.30 -13.20 229.50 2470 ---- ---- ---- ---- 215.50 -13.10 228.60 2475 ---- ---- ---- ---- 214.60 -13.10 227.70 2480 ---- ---- ---- ---- 213.80 -13.00 226.80 2490 ---- ---- ---- ---- 212.10 -12.90 225.00 2500 ---- ---- ---- ---- 210.50 -12.80 223.30 2510 ---- ---- ---- ---- 208.90 -12.70 221.60 2520 ---- ---- ---- ---- 207.30 -12.60 219.90 2525 ---- ---- ---- ---- 206.50 -12.60 219.10 2530 ---- ---- ---- ---- 205.80 -12.50 218.30 2540 ---- ---- ---- ---- 204.30 -12.40 216.70 2550 ---- ---- ---- ---- 202.80 -12.40 215.20 2560 ---- ---- ---- ---- 201.40 -12.20 213.60 2570 ---- ---- ---- ---- 200.00 -12.10 212.10 2575 ---- ---- ---- ---- 199.30 -12.10 211.40 2600 ---- ---- ---- ---- 195.90 -11.90 207.80 2625 ---- ---- ---- ---- 192.70 -11.70 204.40 2650 ---- ---- ---- ---- 189.70 -11.50 201.20 2675 ---- ---- ---- ---- 186.80 -11.30 198.10 2700 ---- ---- ---- ---- 184.10 -11.10 195.20 2725 ---- ---- ---- ---- 181.60 -10.90 192.50 2750 ---- ---- ---- ---- 179.10 -10.80 189.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 924.90 -28.40 953.30 1375 ---- ---- ---- ---- 902.10 -28.00 930.10 1400 ---- ---- ---- ---- 879.50 -27.70 907.20 1425 ---- ---- ---- ---- 857.10 -27.40 884.50 1450 ---- ---- ---- ---- 834.90 -27.00 861.90 1475 ---- ---- ---- ---- 812.90 -26.70 839.60 1500 ---- ---- ---- ---- 791.00 -26.50 817.50 1525 ---- ---- ---- ---- 769.40 -26.20 795.60 1530 ---- ---- ---- ---- 765.10 -26.10 791.20 1540 ---- ---- ---- ---- 756.50 -26.00 782.50 1550 ---- ---- ---- ---- 748.00 -25.80 773.80 1560 ---- ---- ---- ---- 739.40 -25.80 765.20 1570 ---- ---- ---- ---- 731.00 -25.60 756.60 1575 ---- ---- ---- ---- 726.70 -25.60 752.30 1580 ---- ---- ---- ---- 722.50 -25.50 748.00 1590 ---- ---- ---- ---- 714.10 -25.40 739.50 1600 ---- ---- ---- ---- 705.70 -25.20 730.90 1610 ---- ---- ---- ---- 697.30 -25.10 722.40 1620 ---- ---- ---- ---- 688.90 -25.10 714.00 1625 ---- ---- ---- ---- 684.80 -25.00 709.80 1630 ---- ---- ---- ---- 680.60 -25.00 705.60 1635 ---- ---- ---- ---- 676.50 -24.90 701.40 1640 ---- ---- ---- ---- 672.30 -24.90 697.20 1645 ---- ---- ---- ---- 668.20 -24.80 693.00 1650 ---- ---- ---- ---- 664.10 -24.70 688.80 1655 ---- ---- ---- ---- 660.00 -24.60 684.60 1660 ---- ---- ---- ---- 655.90 -24.50 680.40 1665 ---- ---- ---- ---- 651.80 -24.50 676.30 1670 ---- ---- ---- ---- 647.70 -24.40 672.10 1675 ---- ---- ---- ---- 643.60 -24.40 668.00 1680 ---- ---- ---- ---- 639.50 -24.40 663.90 1685 ---- ---- ---- ---- 635.40 -24.30 659.70 1690 ---- ---- ---- ---- 631.40 -24.20 655.60 1695 ---- ---- ---- ---- 627.30 -24.20 651.50 1700 ---- ---- ---- ---- 623.30 -24.10 647.40 1705 ---- ---- ---- ---- 619.20 -24.10 643.30 1710 ---- ---- ---- ---- 615.20 -24.00 639.20 1715 ---- ---- ---- ---- 611.20 -23.90 635.10 1720 ---- ---- ---- ---- 607.20 -23.80 631.00 1725 ---- ---- ---- ---- 603.20 -23.80 627.00 1730 ---- ---- ---- ---- 599.20 -23.70 622.90 1735 ---- ---- ---- ---- 595.20 -23.60 618.80 1740 ---- ---- ---- ---- 591.20 -23.60 614.80 1745 ---- ---- ---- ---- 587.20 -23.60 610.80 1750 ---- ---- ---- ---- 583.20 -23.50 606.70 1755 ---- ---- ---- ---- 579.30 -23.40 602.70 1760 ---- ---- ---- ---- 575.30 -23.40 598.70 1765 ---- ---- ---- ---- 571.40 -23.30 594.70 1770 ---- ---- ---- ---- 567.40 -23.30 590.70 1775 ---- ---- ---- ---- 563.50 -23.20 586.70 1780 ---- ---- ---- ---- 559.60 -23.10 582.70 1785 ---- ---- ---- ---- 555.70 -23.00 578.70 1790 ---- ---- ---- ---- 551.70 -23.10 574.80 1795 ---- ---- ---- ---- 547.90 -22.90 570.80 1800 ---- ---- ---- ---- 544.00 -22.90 566.90 1805 ---- ---- ---- ---- 540.10 -22.80 562.90 1810 ---- ---- ---- ---- 536.20 -22.80 559.00 1815 ---- ---- ---- ---- 532.40 -22.70 555.10 1820 ---- ---- ---- ---- 528.50 -22.70 551.20 1825 ---- ---- ---- ---- 524.70 -22.60 547.30 1830 ---- ---- ---- ---- 520.90 -22.50 543.40 1835 ---- ---- ---- ---- 517.10 -22.40 539.50 1840 ---- ---- ---- ---- 513.30 -22.40 535.70 1845 ---- ---- ---- ---- 509.50 -22.40 531.90 1850 ---- ---- ---- ---- 505.80 -22.20 528.00 1855 ---- ---- ---- ---- 502.00 -22.20 524.20 1860 ---- ---- ---- ---- 498.30 -22.10 520.40 1865 ---- ---- ---- ---- 494.60 -22.10 516.70 1870 ---- ---- ---- ---- 490.90 -22.00 512.90 1875 ---- ---- ---- ---- 487.20 -22.00 509.20 1880 ---- ---- ---- ---- 483.60 -21.80 505.40 1885 ---- ---- ---- ---- 479.90 -21.80 501.70 1890 ---- ---- ---- ---- 476.30 -21.70 498.00 1895 ---- ---- ---- ---- 472.70 -21.70 494.40 1900 ---- ---- ---- ---- 469.20 -21.50 490.70 1905 ---- ---- ---- ---- 465.60 -21.50 487.10 1910 ---- ---- ---- ---- 462.10 -21.40 483.50 1915 ---- ---- ---- ---- 458.60 -21.30 479.90 1920 ---- ---- ---- ---- 455.10 -21.30 476.40 1925 ---- ---- ---- ---- 451.60 -21.30 472.90 1930 ---- ---- ---- ---- 448.20 -21.20 469.40 1935 ---- ---- ---- ---- 444.80 -21.10 465.90 1940 ---- ---- ---- ---- 441.40 -21.00 462.40 1945 ---- ---- ---- ---- 438.10 -20.90 459.00 1950 ---- ---- ---- ---- 434.70 -20.90 455.60 1955 ---- ---- ---- ---- 431.40 -20.80 452.20 1960 ---- ---- ---- ---- 428.20 -20.70 448.90 1965 ---- ---- ---- ---- 424.90 -20.70 445.60 1970 ---- ---- ---- ---- 421.70 -20.60 442.30 1975 ---- ---- ---- ---- 418.60 -20.50 439.10 1980 ---- ---- ---- ---- 415.40 -20.40 435.80 1985 ---- ---- ---- ---- 412.30 -20.40 432.70 1990 ---- ---- ---- ---- 409.30 -20.20 429.50 1995 ---- ---- ---- ---- 406.20 -20.20 426.40 2000 ---- ---- ---- ---- 403.20 -20.10 423.30 2005 ---- ---- ---- ---- 400.20 -20.10 420.30 2010 ---- ---- ---- ---- 397.30 -19.90 417.20 2015 ---- ---- ---- ---- 394.40 -19.80 414.20 2020 ---- ---- ---- ---- 391.50 -19.80 411.30 2025 ---- ---- ---- ---- 388.70 -19.70 408.40 2030 ---- ---- ---- ---- 385.80 -19.70 405.50 2035 ---- ---- ---- ---- 383.10 -19.50 402.60 2040 ---- ---- ---- ---- 380.30 -19.50 399.80 2045 ---- ---- ---- ---- 377.60 -19.40 397.00 2050 ---- ---- ---- ---- 374.90 -19.40 394.30 2055 ---- ---- ---- ---- 372.30 -19.20 391.50 2060 ---- ---- ---- ---- 369.70 -19.10 388.80 2065 ---- ---- ---- ---- 367.10 -19.10 386.20 2070 ---- ---- ---- ---- 364.60 -19.00 383.60 2075 ---- ---- ---- ---- 362.10 -18.90 381.00 2080 ---- ---- ---- ---- 359.60 -18.80 378.40 2085 ---- ---- ---- ---- 357.10 -18.80 375.90 2090 ---- ---- ---- ---- 354.70 -18.70 373.40 2095 ---- ---- ---- ---- 352.40 -18.50 370.90 2100 ---- ---- ---- ---- 350.00 -18.50 368.50 2105 ---- ---- ---- ---- 347.70 -18.40 366.10 2110 ---- ---- ---- ---- 345.40 -18.40 363.80 2115 ---- ---- ---- ---- 343.20 -18.30 361.50 2120 ---- ---- ---- ---- 341.00 -18.20 359.20 2125 ---- ---- ---- ---- 338.80 -18.10 356.90 2130 ---- ---- ---- ---- 336.70 -18.00 354.70 2135 ---- ---- ---- ---- 334.60 -17.90 352.50 2140 ---- ---- ---- ---- 332.50 -17.90 350.40 2145 ---- ---- ---- ---- 330.40 -17.80 348.20 2150 ---- ---- ---- ---- 328.40 -17.70 346.10 2155 ---- ---- ---- ---- 326.50 -17.60 344.10 2160 ---- ---- ---- ---- 324.50 -17.60 342.10 2165 ---- ---- ---- ---- 322.60 -17.50 340.10 2170 ---- ---- ---- ---- 320.70 -17.40 338.10 2175 ---- ---- ---- ---- 318.90 -17.30 336.20 2180 ---- ---- ---- ---- 317.00 -17.30 334.30 2185 ---- ---- ---- ---- 315.20 -17.20 332.40 2190 ---- ---- ---- ---- 313.50 -17.10 330.60 2195 ---- ---- ---- ---- 311.70 -17.10 328.80 2200 ---- ---- ---- ---- 310.00 -17.00 327.00 2205 ---- ---- ---- ---- 308.40 -16.80 325.20 2210 ---- ---- ---- ---- 306.70 -16.80 323.50 2215 ---- ---- ---- ---- 305.10 -16.70 321.80 2220 ---- ---- ---- ---- 303.50 -16.60 320.10 2225 ---- ---- ---- ---- 301.90 -16.60 318.50 2230 ---- ---- ---- ---- 300.40 -16.50 316.90 2235 ---- ---- ---- ---- 298.80 -16.50 315.30 2240 ---- ---- ---- ---- 297.30 -16.40 313.70 2245 ---- ---- ---- ---- 295.80 -16.30 312.10 2250 ---- ---- ---- ---- 294.40 -16.20 310.60 2255 ---- ---- ---- ---- 293.00 -16.10 309.10 2260 ---- ---- ---- ---- 291.50 -16.10 307.60 2265 ---- ---- ---- ---- 290.10 -16.00 306.10 2270 ---- ---- ---- ---- 288.80 -15.90 304.70 2275 ---- ---- ---- ---- 287.40 -15.90 303.30 2280 ---- ---- ---- ---- 286.10 -15.80 301.90 2285 ---- ---- ---- ---- 284.80 -15.70 300.50 2290 ---- ---- ---- ---- 283.50 -15.60 299.10 2295 ---- ---- ---- ---- 282.20 -15.60 297.80 2300 ---- ---- ---- ---- 280.90 -15.60 296.50 2305 ---- ---- ---- ---- 279.70 -15.40 295.10 2310 ---- ---- ---- ---- 278.40 -15.40 293.80 2315 ---- ---- ---- ---- 277.20 -15.40 292.60 2320 ---- ---- ---- ---- 276.00 -15.30 291.30 2325 ---- ---- ---- ---- 274.80 -15.20 290.00 2330 ---- ---- ---- ---- 273.60 -15.20 288.80 2335 ---- ---- ---- ---- 272.50 -15.10 287.60 2340 ---- ---- ---- ---- 271.30 -15.00 286.30 2345 ---- ---- ---- ---- 270.20 -14.90 285.10 2350 ---- ---- ---- ---- 269.00 -14.90 283.90 2355 ---- ---- ---- ---- 267.90 -14.90 282.80 2360 ---- ---- ---- ---- 266.80 -14.80 281.60 2365 ---- ---- ---- ---- 265.70 -14.70 280.40 2370 ---- ---- ---- ---- 264.60 -14.70 279.30 2375 ---- ---- ---- ---- 263.50 -14.60 278.10 2380 ---- ---- ---- ---- 262.40 -14.60 277.00 2385 ---- ---- ---- ---- 261.30 -14.50 275.80 2390 ---- ---- ---- ---- 260.30 -14.40 274.70 2395 ---- ---- ---- ---- 259.20 -14.40 273.60 2400 ---- ---- ---- ---- 258.20 -14.30 272.50 2405 ---- ---- ---- ---- 257.10 -14.30 271.40 2410 ---- ---- ---- ---- 256.10 -14.20 270.30 2415 ---- ---- ---- ---- 255.00 -14.20 269.20 2420 ---- ---- ---- ---- 254.00 -14.10 268.10 2425 ---- ---- ---- ---- 253.00 -14.00 267.00 2430 ---- ---- ---- ---- 252.00 -14.00 266.00 2435 ---- ---- ---- ---- 251.00 -13.90 264.90 2440 ---- ---- ---- ---- 250.00 -13.90 263.90 2445 ---- ---- ---- ---- 249.00 -13.80 262.80 2450 ---- ---- ---- ---- 248.00 -13.80 261.80 2455 ---- ---- ---- ---- 247.00 -13.80 260.80 2460 ---- ---- ---- ---- 246.10 -13.70 259.80 2465 ---- ---- ---- ---- 245.10 -13.70 258.80 2470 ---- ---- ---- ---- 244.20 -13.60 257.80 2475 ---- ---- ---- ---- 243.20 -13.60 256.80 2480 ---- ---- ---- ---- 242.30 -13.50 255.80 2485 ---- ---- ---- ---- 241.40 -13.40 254.80 2490 ---- ---- ---- ---- 240.50 -13.30 253.80 2495 ---- ---- ---- ---- 239.50 -13.40 252.90 2500 ---- ---- ---- ---- 238.60 -13.30 251.90 2510 ---- ---- ---- ---- 236.90 -13.10 250.00 2520 ---- ---- ---- ---- 235.10 -13.10 248.20 2525 ---- ---- ---- ---- 234.30 -13.00 247.30 2530 ---- ---- ---- ---- 233.40 -13.00 246.40 2540 ---- ---- ---- ---- 231.70 -12.90 244.60 2550 ---- ---- ---- ---- 230.10 -12.80 242.90 2560 ---- ---- ---- ---- 228.40 -12.70 241.10 2570 ---- ---- ---- ---- 226.80 -12.70 239.50 2575 ---- ---- ---- ---- 226.10 -12.50 238.60 2580 ---- ---- ---- ---- 225.30 -12.50 237.80 2590 ---- ---- ---- ---- 223.70 -12.50 236.20 2600 ---- ---- ---- ---- 222.20 -12.40 234.60 2625 ---- ---- ---- ---- 218.60 -12.20 230.80 2650 ---- ---- ---- ---- 215.10 -12.00 227.10 2675 ---- ---- ---- ---- 211.80 -11.80 223.60 2700 ---- ---- ---- ---- 208.70 -11.50 220.20 2725 ---- ---- ---- ---- 205.60 -11.40 217.00 2750 ---- ---- ---- ---- 202.80 -11.20 214.00 2775 ---- ---- ---- ---- 200.00 -11.10 211.10 2800 ---- ---- ---- ---- 197.40 -10.90 208.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 938.20 -28.50 966.70 1375 ---- ---- ---- ---- 915.60 -28.10 943.70 1400 ---- ---- ---- ---- 893.30 -27.70 921.00 1425 ---- ---- ---- ---- 871.20 -27.40 898.60 1450 ---- ---- ---- ---- 849.40 -27.10 876.50 1475 ---- ---- ---- ---- 827.90 -26.70 854.60 1500 ---- ---- ---- ---- 806.60 -26.40 833.00 1525 ---- ---- ---- ---- 785.60 -26.00 811.60 1550 ---- ---- ---- ---- 764.80 -25.70 790.50 1560 ---- ---- ---- ---- 756.60 -25.50 782.10 1570 ---- ---- ---- ---- 748.40 -25.40 773.80 1575 ---- ---- ---- ---- 744.30 -25.40 769.70 1580 ---- ---- ---- ---- 740.20 -25.30 765.50 1590 ---- ---- ---- ---- 732.10 -25.20 757.30 1600 ---- ---- ---- ---- 724.00 -25.10 749.10 1610 ---- ---- ---- ---- 716.00 -24.90 740.90 1620 ---- ---- ---- ---- 708.00 -24.70 732.70 1625 ---- ---- ---- ---- 704.00 -24.70 728.70 1630 ---- ---- ---- ---- 700.00 -24.60 724.60 1640 ---- ---- ---- ---- 692.00 -24.60 716.60 1650 ---- ---- ---- ---- 684.10 -24.40 708.50 1655 ---- ---- ---- ---- 680.20 -24.30 704.50 1660 ---- ---- ---- ---- 676.20 -24.30 700.50 1665 ---- ---- ---- ---- 672.30 -24.20 696.50 1670 ---- ---- ---- ---- 668.40 -24.10 692.50 1675 ---- ---- ---- ---- 664.50 -24.00 688.50 1680 ---- ---- ---- ---- 660.60 -24.00 684.60 1685 ---- ---- ---- ---- 656.60 -24.00 680.60 1690 ---- ---- ---- ---- 652.70 -23.90 676.60 1695 ---- ---- ---- ---- 648.90 -23.80 672.70 1700 ---- ---- ---- ---- 645.00 -23.70 668.70 1705 ---- ---- ---- ---- 641.10 -23.70 664.80 1710 ---- ---- ---- ---- 637.20 -23.70 660.90 1715 ---- ---- ---- ---- 633.40 -23.50 656.90 1720 ---- ---- ---- ---- 629.50 -23.50 653.00 1725 ---- ---- ---- ---- 625.60 -23.50 649.10 1730 ---- ---- ---- ---- 621.80 -23.40 645.20 1735 ---- ---- ---- ---- 617.90 -23.40 641.30 1740 ---- ---- ---- ---- 614.10 -23.30 637.40 1745 ---- ---- ---- ---- 610.30 -23.20 633.50 1750 ---- ---- ---- ---- 606.40 -23.20 629.60 1755 ---- ---- ---- ---- 602.60 -23.10 625.70 1760 ---- ---- ---- ---- 598.80 -23.00 621.80 1765 ---- ---- ---- ---- 594.90 -23.00 617.90 1770 ---- ---- ---- ---- 591.10 -22.90 614.00 1775 ---- ---- ---- ---- 587.30 -22.90 610.20 1780 ---- ---- ---- ---- 583.50 -22.80 606.30 1785 ---- ---- ---- ---- 579.70 -22.70 602.40 1790 ---- ---- ---- ---- 575.90 -22.70 598.60 1795 ---- ---- ---- ---- 572.10 -22.60 594.70 1800 ---- ---- ---- ---- 568.30 -22.50 590.80 1805 ---- ---- ---- ---- 564.50 -22.50 587.00 1810 ---- ---- ---- ---- 560.70 -22.40 583.10 1815 ---- ---- ---- ---- 556.90 -22.40 579.30 1820 ---- ---- ---- ---- 553.10 -22.30 575.40 1825 ---- ---- ---- ---- 549.30 -22.30 571.60 1830 ---- ---- ---- ---- 545.60 -22.20 567.80 1835 ---- ---- ---- ---- 541.80 -22.20 564.00 1840 ---- ---- ---- ---- 538.10 -22.00 560.10 1845 ---- ---- ---- ---- 534.30 -22.00 556.30 1850 ---- ---- ---- ---- 530.60 -21.90 552.50 1855 ---- ---- ---- ---- 526.90 -21.90 548.80 1860 ---- ---- ---- ---- 523.20 -21.80 545.00 1865 ---- ---- ---- ---- 519.50 -21.70 541.20 1870 ---- ---- ---- ---- 515.80 -21.70 537.50 1875 ---- ---- ---- ---- 512.10 -21.60 533.70 1880 ---- ---- ---- ---- 508.40 -21.60 530.00 1885 ---- ---- ---- ---- 504.80 -21.50 526.30 1890 ---- ---- ---- ---- 501.20 -21.40 522.60 1895 ---- ---- ---- ---- 497.60 -21.40 519.00 1900 ---- ---- ---- ---- 494.00 -21.30 515.30 1905 ---- ---- ---- ---- 490.40 -21.30 511.70 1910 ---- ---- ---- ---- 486.80 -21.20 508.00 1915 ---- ---- ---- ---- 483.30 -21.10 504.40 1920 ---- ---- ---- ---- 479.80 -21.10 500.90 1925 ---- ---- ---- ---- 476.30 -21.00 497.30 1930 ---- ---- ---- ---- 472.80 -21.00 493.80 1935 ---- ---- ---- ---- 469.40 -20.80 490.20 1940 ---- ---- ---- ---- 465.90 -20.80 486.70 1945 ---- ---- ---- ---- 462.50 -20.80 483.30 1950 ---- ---- ---- ---- 459.20 -20.60 479.80 1955 ---- ---- ---- ---- 455.80 -20.60 476.40 1960 ---- ---- ---- ---- 452.50 -20.50 473.00 1965 ---- ---- ---- ---- 449.20 -20.50 469.70 1970 ---- ---- ---- ---- 446.00 -20.40 466.40 1975 ---- ---- ---- ---- 442.70 -20.40 463.10 1980 ---- ---- ---- ---- 439.50 -20.30 459.80 1985 ---- ---- ---- ---- 436.40 -20.20 456.60 1990 ---- ---- ---- ---- 433.30 -20.10 453.40 1995 ---- ---- ---- ---- 430.20 -20.00 450.20 2000 ---- ---- ---- ---- 427.10 -20.00 447.10 2005 ---- ---- ---- ---- 424.10 -19.90 444.00 2010 ---- ---- ---- ---- 421.10 -19.80 440.90 2015 ---- ---- ---- ---- 418.10 -19.80 437.90 2020 ---- ---- ---- ---- 415.20 -19.70 434.90 2025 ---- ---- ---- ---- 412.30 -19.60 431.90 2030 ---- ---- ---- ---- 409.50 -19.50 429.00 2035 ---- ---- ---- ---- 406.70 -19.40 426.10 2040 ---- ---- ---- ---- 403.90 -19.40 423.30 2045 ---- ---- ---- ---- 401.10 -19.30 420.40 2050 ---- ---- ---- ---- 398.40 -19.20 417.60 2055 ---- ---- ---- ---- 395.70 -19.20 414.90 2060 ---- ---- ---- ---- 393.10 -19.10 412.20 2065 ---- ---- ---- ---- 390.50 -19.00 409.50 2070 ---- ---- ---- ---- 387.90 -18.90 406.80 2075 ---- ---- ---- ---- 385.40 -18.80 404.20 2080 ---- ---- ---- ---- 382.90 -18.70 401.60 2085 ---- ---- ---- ---- 380.40 -18.70 399.10 2090 ---- ---- ---- ---- 377.90 -18.70 396.60 2095 ---- ---- ---- ---- 375.50 -18.60 394.10 2100 ---- ---- ---- ---- 373.20 -18.40 391.60 2105 ---- ---- ---- ---- 370.80 -18.40 389.20 2110 ---- ---- ---- ---- 368.50 -18.30 386.80 2115 ---- ---- ---- ---- 366.20 -18.30 384.50 2120 ---- ---- ---- ---- 364.00 -18.20 382.20 2125 ---- ---- ---- ---- 361.80 -18.10 379.90 2130 ---- ---- ---- ---- 359.60 -18.00 377.60 2135 ---- ---- ---- ---- 357.50 -17.90 375.40 2140 ---- ---- ---- ---- 355.40 -17.80 373.20 2145 ---- ---- ---- ---- 353.30 -17.80 371.10 2150 ---- ---- ---- ---- 351.20 -17.80 369.00 2155 ---- ---- ---- ---- 349.20 -17.70 366.90 2160 ---- ---- ---- ---- 347.20 -17.60 364.80 2165 ---- ---- ---- ---- 345.30 -17.50 362.80 2170 ---- ---- ---- ---- 343.40 -17.40 360.80 2175 ---- ---- ---- ---- 341.50 -17.30 358.80 2180 ---- ---- ---- ---- 339.60 -17.30 356.90 2185 ---- ---- ---- ---- 337.80 -17.20 355.00 2190 ---- ---- ---- ---- 336.00 -17.10 353.10 2195 ---- ---- ---- ---- 334.20 -17.10 351.30 2200 ---- ---- ---- ---- 332.50 -17.00 349.50 2205 ---- ---- ---- ---- 330.80 -16.90 347.70 2210 ---- ---- ---- ---- 329.10 -16.80 345.90 2215 ---- ---- ---- ---- 327.40 -16.80 344.20 2220 ---- ---- ---- ---- 325.80 -16.70 342.50 2225 ---- ---- ---- ---- 324.20 -16.60 340.80 2230 ---- ---- ---- ---- 322.60 -16.60 339.20 2235 ---- ---- ---- ---- 321.00 -16.60 337.60 2240 ---- ---- ---- ---- 319.50 -16.50 336.00 2245 ---- ---- ---- ---- 318.00 -16.40 334.40 2250 ---- ---- ---- ---- 316.50 -16.30 332.80 2255 ---- ---- ---- ---- 315.10 -16.20 331.30 2260 ---- ---- ---- ---- 313.60 -16.20 329.80 2265 ---- ---- ---- ---- 312.20 -16.10 328.30 2270 ---- ---- ---- ---- 310.80 -16.10 326.90 2275 ---- ---- ---- ---- 309.50 -16.00 325.50 2280 ---- ---- ---- ---- 308.10 -15.90 324.00 2285 ---- ---- ---- ---- 306.80 -15.90 322.70 2290 ---- ---- ---- ---- 305.50 -15.80 321.30 2295 ---- ---- ---- ---- 304.20 -15.70 319.90 2300 ---- ---- ---- ---- 302.90 -15.70 318.60 2305 ---- ---- ---- ---- 301.70 -15.60 317.30 2310 ---- ---- ---- ---- 300.50 -15.50 316.00 2315 ---- ---- ---- ---- 299.30 -15.50 314.80 2320 ---- ---- ---- ---- 298.10 -15.40 313.50 2325 ---- ---- ---- ---- 296.90 -15.40 312.30 2330 ---- ---- ---- ---- 295.70 -15.40 311.10 2335 ---- ---- ---- ---- 294.60 -15.30 309.90 2340 ---- ---- ---- ---- 293.50 -15.20 308.70 2345 ---- ---- ---- ---- 292.40 -15.10 307.50 2350 ---- ---- ---- ---- 291.30 -15.00 306.30 2355 ---- ---- ---- ---- 290.20 -15.00 305.20 2360 ---- ---- ---- ---- 289.10 -15.00 304.10 2365 ---- ---- ---- ---- 288.10 -14.90 303.00 2370 ---- ---- ---- ---- 287.00 -14.90 301.90 2375 ---- ---- ---- ---- 286.00 -14.80 300.80 2380 ---- ---- ---- ---- 285.00 -14.70 299.70 2385 ---- ---- ---- ---- 283.90 -14.70 298.60 2390 ---- ---- ---- ---- 282.90 -14.70 297.60 2395 ---- ---- ---- ---- 282.00 -14.50 296.50 2400 ---- ---- ---- ---- 281.00 -14.50 295.50 2405 ---- ---- ---- ---- 280.00 -14.50 294.50 2410 ---- ---- ---- ---- 279.10 -14.40 293.50 2415 ---- ---- ---- ---- 278.10 -14.40 292.50 2420 ---- ---- ---- ---- 277.20 -14.30 291.50 2425 ---- ---- ---- ---- 276.20 -14.30 290.50 2430 ---- ---- ---- ---- 275.30 -14.20 289.50 2435 ---- ---- ---- ---- 274.40 -14.20 288.60 2440 ---- ---- ---- ---- 273.50 -14.10 287.60 2445 ---- ---- ---- ---- 272.60 -14.10 286.70 2450 ---- ---- ---- ---- 271.70 -14.10 285.80 2455 ---- ---- ---- ---- 270.90 -13.90 284.80 2460 ---- ---- ---- ---- 270.00 -13.90 283.90 2465 ---- ---- ---- ---- 269.10 -13.90 283.00 2470 ---- ---- ---- ---- 268.30 -13.80 282.10 2475 ---- ---- ---- ---- 267.50 -13.80 281.30 2480 ---- ---- ---- ---- 266.60 -13.80 280.40 2485 ---- ---- ---- ---- 265.80 -13.70 279.50 2490 ---- ---- ---- ---- 265.00 -13.70 278.70 2495 ---- ---- ---- ---- 264.20 -13.60 277.80 2500 ---- ---- ---- ---- 263.40 -13.60 277.00 2505 ---- ---- ---- ---- 262.60 -13.50 276.10 2510 ---- ---- ---- ---- 261.90 -13.40 275.30 2515 ---- ---- ---- ---- 261.10 -13.40 274.50 2520 ---- ---- ---- ---- 260.30 -13.40 273.70 2525 ---- ---- ---- ---- 259.60 -13.30 272.90 2530 ---- ---- ---- ---- 258.80 -13.30 272.10 2540 ---- ---- ---- ---- 257.40 -13.20 270.60 2550 ---- ---- ---- ---- 255.90 -13.10 269.00 2560 ---- ---- ---- ---- 254.50 -13.10 267.60 2570 ---- ---- ---- ---- 253.10 -13.00 266.10 2575 ---- ---- ---- ---- 252.50 -12.90 265.40 2580 ---- ---- ---- ---- 251.80 -12.90 264.70 2590 ---- ---- ---- ---- 250.50 -12.80 263.30 2600 ---- ---- ---- ---- 249.20 -12.70 261.90 2610 ---- ---- ---- ---- 247.90 -12.70 260.60 2625 ---- ---- ---- ---- 246.10 -12.50 258.60 2650 ---- ---- ---- ---- 243.10 -12.40 255.50 2675 ---- ---- ---- ---- 240.30 -12.20 252.50 2700 ---- ---- ---- ---- 237.70 -12.00 249.70 2725 ---- ---- ---- ---- 235.20 -11.80 247.00 2750 ---- ---- ---- ---- 232.80 -11.70 244.50 2775 ---- ---- ---- ---- 230.60 -11.50 242.10 2800 ---- ---- ---- ---- 228.40 -11.50 239.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 940.90 -27.70 968.60 1400 ---- ---- ---- ---- 918.90 -27.40 946.30 1425 ---- ---- ---- ---- 897.10 -27.10 924.20 1450 ---- ---- ---- ---- 875.60 -26.70 902.30 1475 ---- ---- ---- ---- 854.40 -26.30 880.70 1500 ---- ---- ---- ---- 833.40 -26.00 859.40 1525 ---- ---- ---- ---- 812.60 -25.70 838.30 1550 ---- ---- ---- ---- 792.10 -25.40 817.50 1570 ---- ---- ---- ---- 775.90 -25.10 801.00 1575 ---- ---- ---- ---- 771.90 -25.00 796.90 1580 ---- ---- ---- ---- 767.80 -25.00 792.80 1590 ---- ---- ---- ---- 759.80 -24.90 784.70 1600 ---- ---- ---- ---- 751.80 -24.80 776.60 1610 ---- ---- ---- ---- 743.90 -24.60 768.50 1620 ---- ---- ---- ---- 736.00 -24.50 760.50 1625 ---- ---- ---- ---- 732.00 -24.40 756.40 1630 ---- ---- ---- ---- 728.10 -24.30 752.40 1640 ---- ---- ---- ---- 720.20 -24.30 744.50 1650 ---- ---- ---- ---- 712.40 -24.10 736.50 1660 ---- ---- ---- ---- 704.60 -24.00 728.60 1670 ---- ---- ---- ---- 696.80 -23.90 720.70 1675 ---- ---- ---- ---- 693.00 -23.80 716.80 1680 ---- ---- ---- ---- 689.10 -23.80 712.90 1685 ---- ---- ---- ---- 685.30 -23.70 709.00 1690 ---- ---- ---- ---- 681.40 -23.70 705.10 1695 ---- ---- ---- ---- 677.60 -23.60 701.20 1700 ---- ---- ---- ---- 673.70 -23.60 697.30 1705 ---- ---- ---- ---- 669.90 -23.50 693.40 1710 ---- ---- ---- ---- 666.10 -23.40 689.50 1715 ---- ---- ---- ---- 662.20 -23.40 685.60 1720 ---- ---- ---- ---- 658.40 -23.30 681.70 1725 ---- ---- ---- ---- 654.60 -23.30 677.90 1730 ---- ---- ---- ---- 650.80 -23.20 674.00 1735 ---- ---- ---- ---- 647.00 -23.10 670.10 1740 ---- ---- ---- ---- 643.20 -23.10 666.30 1745 ---- ---- ---- ---- 639.40 -23.00 662.40 1750 ---- ---- ---- ---- 635.60 -23.00 658.60 1755 ---- ---- ---- ---- 631.90 -22.80 654.70 1760 ---- ---- ---- ---- 628.10 -22.80 650.90 1765 ---- ---- ---- ---- 624.30 -22.80 647.10 1770 ---- ---- ---- ---- 620.50 -22.70 643.20 1775 ---- ---- ---- ---- 616.80 -22.60 639.40 1780 ---- ---- ---- ---- 613.00 -22.60 635.60 1785 ---- ---- ---- ---- 609.20 -22.60 631.80 1790 ---- ---- ---- ---- 605.50 -22.50 628.00 1795 ---- ---- ---- ---- 601.70 -22.40 624.10 1800 ---- ---- ---- ---- 598.00 -22.30 620.30 1805 ---- ---- ---- ---- 594.20 -22.30 616.50 1810 ---- ---- ---- ---- 590.50 -22.20 612.70 1815 ---- ---- ---- ---- 586.70 -22.20 608.90 1820 ---- ---- ---- ---- 583.00 -22.10 605.10 1825 ---- ---- ---- ---- 579.20 -22.10 601.30 1830 ---- ---- ---- ---- 575.50 -22.00 597.50 1835 ---- ---- ---- ---- 571.70 -22.00 593.70 1840 ---- ---- ---- ---- 568.00 -21.90 589.90 1845 ---- ---- ---- ---- 564.30 -21.80 586.10 1850 ---- ---- ---- ---- 560.60 -21.70 582.30 1855 ---- ---- ---- ---- 556.80 -21.80 578.60 1860 ---- ---- ---- ---- 553.10 -21.70 574.80 1865 ---- ---- ---- ---- 549.40 -21.70 571.10 1870 ---- ---- ---- ---- 545.80 -21.50 567.30 1875 ---- ---- ---- ---- 542.10 -21.50 563.60 1880 ---- ---- ---- ---- 538.40 -21.50 559.90 1885 ---- ---- ---- ---- 534.80 -21.30 556.10 1890 ---- ---- ---- ---- 531.10 -21.30 552.40 1895 ---- ---- ---- ---- 527.50 -21.20 548.70 1900 ---- ---- ---- ---- 523.90 -21.20 545.10 1905 ---- ---- ---- ---- 520.30 -21.10 541.40 1910 ---- ---- ---- ---- 516.70 -21.10 537.80 1915 ---- ---- ---- ---- 513.10 -21.00 534.10 1920 ---- ---- ---- ---- 509.60 -20.90 530.50 1925 ---- ---- ---- ---- 506.00 -20.90 526.90 1930 ---- ---- ---- ---- 502.50 -20.90 523.40 1935 ---- ---- ---- ---- 499.00 -20.80 519.80 1940 ---- ---- ---- ---- 495.60 -20.70 516.30 1945 ---- ---- ---- ---- 492.10 -20.60 512.70 1950 ---- ---- ---- ---- 488.70 -20.60 509.30 1955 ---- ---- ---- ---- 485.30 -20.50 505.80 1960 ---- ---- ---- ---- 481.90 -20.40 502.30 1965 ---- ---- ---- ---- 478.50 -20.40 498.90 1970 ---- ---- ---- ---- 475.20 -20.30 495.50 1975 ---- ---- ---- ---- 471.90 -20.30 492.20 1980 ---- ---- ---- ---- 468.60 -20.20 488.80 1985 ---- ---- ---- ---- 465.40 -20.10 485.50 1990 ---- ---- ---- ---- 462.20 -20.00 482.20 1995 ---- ---- ---- ---- 459.00 -20.00 479.00 2000 ---- ---- ---- ---- 455.80 -20.00 475.80 2005 ---- ---- ---- ---- 452.70 -19.90 472.60 2010 ---- ---- ---- ---- 449.60 -19.80 469.40 2015 ---- ---- ---- ---- 446.60 -19.70 466.30 2020 ---- ---- ---- ---- 443.60 -19.60 463.20 2025 ---- ---- ---- ---- 440.60 -19.60 460.20 2030 ---- ---- ---- ---- 437.60 -19.60 457.20 2035 ---- ---- ---- ---- 434.70 -19.50 454.20 2040 ---- ---- ---- ---- 431.80 -19.40 451.20 2045 ---- ---- ---- ---- 429.00 -19.30 448.30 2050 ---- ---- ---- ---- 426.20 -19.20 445.40 2055 ---- ---- ---- ---- 423.40 -19.20 442.60 2060 ---- ---- ---- ---- 420.70 -19.10 439.80 2065 ---- ---- ---- ---- 418.00 -19.00 437.00 2070 ---- ---- ---- ---- 415.30 -19.00 434.30 2075 ---- ---- ---- ---- 412.70 -18.90 431.60 2080 ---- ---- ---- ---- 410.10 -18.80 428.90 2085 ---- ---- ---- ---- 407.50 -18.80 426.30 2090 ---- ---- ---- ---- 405.00 -18.70 423.70 2095 ---- ---- ---- ---- 402.50 -18.60 421.10 2100 ---- ---- ---- ---- 400.10 -18.50 418.60 2105 ---- ---- ---- ---- 397.60 -18.50 416.10 2110 ---- ---- ---- ---- 395.30 -18.40 413.70 2115 ---- ---- ---- ---- 392.90 -18.30 411.20 2120 ---- ---- ---- ---- 390.60 -18.20 408.80 2125 ---- ---- ---- ---- 388.30 -18.20 406.50 2130 ---- ---- ---- ---- 386.00 -18.20 404.20 2135 ---- ---- ---- ---- 383.80 -18.10 401.90 2140 ---- ---- ---- ---- 381.60 -18.00 399.60 2145 ---- ---- ---- ---- 379.50 -17.90 397.40 2150 ---- ---- ---- ---- 377.40 -17.80 395.20 2155 ---- ---- ---- ---- 375.30 -17.80 393.10 2160 ---- ---- ---- ---- 373.30 -17.70 391.00 2165 ---- ---- ---- ---- 371.20 -17.70 388.90 2170 ---- ---- ---- ---- 369.30 -17.50 386.80 2175 ---- ---- ---- ---- 367.30 -17.50 384.80 2180 ---- ---- ---- ---- 365.40 -17.40 382.80 2185 ---- ---- ---- ---- 363.50 -17.40 380.90 2190 ---- ---- ---- ---- 361.70 -17.20 378.90 2195 ---- ---- ---- ---- 359.80 -17.30 377.10 2200 ---- ---- ---- ---- 358.10 -17.10 375.20 2205 ---- ---- ---- ---- 356.30 -17.10 373.40 2210 ---- ---- ---- ---- 354.60 -17.00 371.60 2215 ---- ---- ---- ---- 352.90 -16.90 369.80 2220 ---- ---- ---- ---- 351.20 -16.90 368.10 2225 ---- ---- ---- ---- 349.60 -16.80 366.40 2230 ---- ---- ---- ---- 348.00 -16.70 364.70 2235 ---- ---- ---- ---- 346.40 -16.70 363.10 2240 ---- ---- ---- ---- 344.80 -16.70 361.50 2245 ---- ---- ---- ---- 343.30 -16.60 359.90 2250 ---- ---- ---- ---- 341.80 -16.50 358.30 2255 ---- ---- ---- ---- 340.40 -16.40 356.80 2260 ---- ---- ---- ---- 338.90 -16.40 355.30 2265 ---- ---- ---- ---- 337.50 -16.30 353.80 2270 ---- ---- ---- ---- 336.10 -16.20 352.30 2275 ---- ---- ---- ---- 334.70 -16.20 350.90 2280 ---- ---- ---- ---- 333.40 -16.10 349.50 2285 ---- ---- ---- ---- 332.10 -16.00 348.10 2290 ---- ---- ---- ---- 330.80 -16.00 346.80 2295 ---- ---- ---- ---- 329.50 -15.90 345.40 2300 ---- ---- ---- ---- 328.20 -15.90 344.10 2305 ---- ---- ---- ---- 327.00 -15.80 342.80 2310 ---- ---- ---- ---- 325.80 -15.80 341.60 2315 ---- ---- ---- ---- 324.60 -15.70 340.30 2320 ---- ---- ---- ---- 323.40 -15.70 339.10 2325 ---- ---- ---- ---- 322.30 -15.60 337.90 2330 ---- ---- ---- ---- 321.10 -15.60 336.70 2335 ---- ---- ---- ---- 320.00 -15.50 335.50 2340 ---- ---- ---- ---- 318.90 -15.50 334.40 2345 ---- ---- ---- ---- 317.90 -15.30 333.20 2350 ---- ---- ---- ---- 316.80 -15.30 332.10 2355 ---- ---- ---- ---- 315.70 -15.30 331.00 2360 ---- ---- ---- ---- 314.70 -15.20 329.90 2365 ---- ---- ---- ---- 313.70 -15.10 328.80 2370 ---- ---- ---- ---- 312.70 -15.10 327.80 2375 ---- ---- ---- ---- 311.70 -15.10 326.80 2380 ---- ---- ---- ---- 310.70 -15.00 325.70 2385 ---- ---- ---- ---- 309.80 -14.90 324.70 2390 ---- ---- ---- ---- 308.80 -14.90 323.70 2395 ---- ---- ---- ---- 307.90 -14.80 322.70 2400 ---- ---- ---- ---- 306.90 -14.80 321.70 2405 ---- ---- ---- ---- 306.00 -14.80 320.80 2410 ---- ---- ---- ---- 305.10 -14.70 319.80 2415 ---- ---- ---- ---- 304.20 -14.70 318.90 2420 ---- ---- ---- ---- 303.30 -14.60 317.90 2425 ---- ---- ---- ---- 302.40 -14.60 317.00 2430 ---- ---- ---- ---- 301.60 -14.50 316.10 2435 ---- ---- ---- ---- 300.70 -14.50 315.20 2440 ---- ---- ---- ---- 299.90 -14.40 314.30 2445 ---- ---- ---- ---- 299.00 -14.40 313.40 2450 ---- ---- ---- ---- 298.20 -14.30 312.50 2455 ---- ---- ---- ---- 297.40 -14.20 311.60 2460 ---- ---- ---- ---- 296.60 -14.20 310.80 2465 ---- ---- ---- ---- 295.80 -14.10 309.90 2470 ---- ---- ---- ---- 295.00 -14.10 309.10 2475 ---- ---- ---- ---- 294.20 -14.10 308.30 2480 ---- ---- ---- ---- 293.40 -14.00 307.40 2485 ---- ---- ---- ---- 292.60 -14.00 306.60 2490 ---- ---- ---- ---- 291.90 -13.90 305.80 2495 ---- ---- ---- ---- 291.10 -13.90 305.00 2500 ---- ---- ---- ---- 290.40 -13.80 304.20 2505 ---- ---- ---- ---- 289.60 -13.90 303.50 2510 ---- ---- ---- ---- 288.90 -13.80 302.70 2515 ---- ---- ---- ---- 288.20 -13.70 301.90 2520 ---- ---- ---- ---- 287.50 -13.70 301.20 2525 ---- ---- ---- ---- 286.80 -13.60 300.40 2530 ---- ---- ---- ---- 286.10 -13.60 299.70 2535 ---- ---- ---- ---- 285.40 -13.60 299.00 2540 ---- ---- ---- ---- 284.70 -13.50 298.20 2550 ---- ---- ---- ---- 283.40 -13.40 296.80 2560 ---- ---- ---- ---- 282.00 -13.40 295.40 2570 ---- ---- ---- ---- 280.80 -13.30 294.10 2575 ---- ---- ---- ---- 280.10 -13.30 293.40 2580 ---- ---- ---- ---- 279.50 -13.30 292.80 2590 ---- ---- ---- ---- 278.30 -13.20 291.50 2600 ---- ---- ---- ---- 277.10 -13.10 290.20 2610 ---- ---- ---- ---- 275.90 -13.10 289.00 2620 ---- ---- ---- ---- 274.80 -12.90 287.70 2625 ---- ---- ---- ---- 274.20 -13.00 287.20 2630 ---- ---- ---- ---- 273.70 -12.90 286.60 2650 ---- ---- ---- ---- 271.50 -12.80 284.30 2675 ---- ---- ---- ---- 269.00 -12.60 281.60 2700 ---- ---- ---- ---- 266.60 -12.40 279.00 2725 ---- ---- ---- ---- 264.30 -12.30 276.60 2750 ---- ---- ---- ---- 262.20 -12.10 274.30 2775 ---- ---- ---- ---- 260.20 -12.00 272.20 2800 ---- ---- ---- ---- 258.30 -11.90 270.20 2825 ---- ---- ---- ---- 256.50 -11.80 268.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 934.30 -27.00 961.30 1425 ---- ---- ---- ---- 912.80 -26.70 939.50 1450 ---- ---- ---- ---- 891.70 -26.30 918.00 1475 ---- ---- ---- ---- 870.70 -26.00 896.70 1500 ---- ---- ---- ---- 850.00 -25.70 875.70 1525 ---- ---- ---- ---- 829.60 -25.40 855.00 1550 ---- ---- ---- ---- 809.40 -25.00 834.40 1575 ---- ---- ---- ---- 789.40 -24.70 814.10 1580 ---- ---- ---- ---- 785.40 -24.70 810.10 1590 ---- ---- ---- ---- 777.50 -24.60 802.10 1600 ---- ---- ---- ---- 769.60 -24.50 794.10 1610 ---- ---- ---- ---- 761.80 -24.30 786.10 1620 ---- ---- ---- ---- 754.00 -24.20 778.20 1625 ---- ---- ---- ---- 750.10 -24.10 774.20 1630 ---- ---- ---- ---- 746.20 -24.10 770.30 1640 ---- ---- ---- ---- 738.40 -24.00 762.40 1650 ---- ---- ---- ---- 730.70 -23.90 754.60 1660 ---- ---- ---- ---- 723.00 -23.80 746.80 1670 ---- ---- ---- ---- 715.40 -23.60 739.00 1675 ---- ---- ---- ---- 711.60 -23.50 735.10 1680 ---- ---- ---- ---- 707.80 -23.50 731.30 1685 ---- ---- ---- ---- 703.90 -23.50 727.40 1690 ---- ---- ---- ---- 700.10 -23.40 723.50 1695 ---- ---- ---- ---- 696.40 -23.30 719.70 1700 ---- ---- ---- ---- 692.60 -23.20 715.80 1705 ---- ---- ---- ---- 688.80 -23.20 712.00 1710 ---- ---- ---- ---- 685.00 -23.20 708.20 1715 ---- ---- ---- ---- 681.20 -23.10 704.30 1720 ---- ---- ---- ---- 677.50 -23.00 700.50 1725 ---- ---- ---- ---- 673.70 -23.00 696.70 1730 ---- ---- ---- ---- 670.00 -22.90 692.90 1735 ---- ---- ---- ---- 666.20 -22.90 689.10 1740 ---- ---- ---- ---- 662.50 -22.80 685.30 1745 ---- ---- ---- ---- 658.70 -22.80 681.50 1750 ---- ---- ---- ---- 655.00 -22.70 677.70 1755 ---- ---- ---- ---- 651.20 -22.70 673.90 1760 ---- ---- ---- ---- 647.50 -22.60 670.10 1765 ---- ---- ---- ---- 643.80 -22.50 666.30 1770 ---- ---- ---- ---- 640.10 -22.40 662.50 1775 ---- ---- ---- ---- 636.30 -22.40 658.70 1780 ---- ---- ---- ---- 632.60 -22.40 655.00 1785 ---- ---- ---- ---- 628.90 -22.30 651.20 1790 ---- ---- ---- ---- 625.20 -22.20 647.40 1795 ---- ---- ---- ---- 621.50 -22.10 643.60 1800 ---- ---- ---- ---- 617.70 -22.20 639.90 1805 ---- ---- ---- ---- 614.00 -22.10 636.10 1810 ---- ---- ---- ---- 610.30 -22.00 632.30 1815 ---- ---- ---- ---- 606.60 -22.00 628.60 1820 ---- ---- ---- ---- 602.90 -21.90 624.80 1825 ---- ---- ---- ---- 599.20 -21.80 621.00 1830 ---- ---- ---- ---- 595.50 -21.80 617.30 1835 ---- ---- ---- ---- 591.80 -21.70 613.50 1840 ---- ---- ---- ---- 588.10 -21.70 609.80 1845 ---- ---- ---- ---- 584.40 -21.60 606.00 1850 ---- ---- ---- ---- 580.70 -21.60 602.30 1855 ---- ---- ---- ---- 577.00 -21.50 598.50 1860 ---- ---- ---- ---- 573.30 -21.50 594.80 1865 ---- ---- ---- ---- 569.70 -21.40 591.10 1870 ---- ---- ---- ---- 566.00 -21.30 587.30 1875 ---- ---- ---- ---- 562.30 -21.30 583.60 1880 ---- ---- ---- ---- 558.70 -21.20 579.90 1885 ---- ---- ---- ---- 555.00 -21.20 576.20 1890 ---- ---- ---- ---- 551.40 -21.10 572.50 1895 ---- ---- ---- ---- 547.80 -21.10 568.90 1900 ---- ---- ---- ---- 544.20 -21.00 565.20 1905 ---- ---- ---- ---- 540.60 -21.00 561.60 1910 ---- ---- ---- ---- 537.00 -20.90 557.90 1915 ---- ---- ---- ---- 533.50 -20.80 554.30 1920 ---- ---- ---- ---- 529.90 -20.80 550.70 1925 ---- ---- ---- ---- 526.40 -20.70 547.10 1930 ---- ---- ---- ---- 522.90 -20.60 543.50 1935 ---- ---- ---- ---- 519.40 -20.60 540.00 1940 ---- ---- ---- ---- 515.90 -20.50 536.40 1945 ---- ---- ---- ---- 512.40 -20.50 532.90 1950 ---- ---- ---- ---- 509.00 -20.40 529.40 1955 ---- ---- ---- ---- 505.60 -20.30 525.90 1960 ---- ---- ---- ---- 502.20 -20.30 522.50 1965 ---- ---- ---- ---- 498.80 -20.30 519.10 1970 ---- ---- ---- ---- 495.50 -20.10 515.60 1975 ---- ---- ---- ---- 492.10 -20.20 512.30 1980 ---- ---- ---- ---- 488.90 -20.00 508.90 1985 ---- ---- ---- ---- 485.60 -20.00 505.60 1990 ---- ---- ---- ---- 482.40 -19.90 502.30 1995 ---- ---- ---- ---- 479.20 -19.80 499.00 2000 ---- ---- ---- ---- 476.00 -19.80 495.80 2005 ---- ---- ---- ---- 472.80 -19.80 492.60 2010 ---- ---- ---- ---- 469.70 -19.70 489.40 2015 ---- ---- ---- ---- 466.70 -19.60 486.30 2020 ---- ---- ---- ---- 463.60 -19.60 483.20 2025 ---- ---- ---- ---- 460.60 -19.50 480.10 2030 ---- ---- ---- ---- 457.60 -19.50 477.10 2035 ---- ---- ---- ---- 454.70 -19.40 474.10 2040 ---- ---- ---- ---- 451.80 -19.30 471.10 2045 ---- ---- ---- ---- 449.00 -19.20 468.20 2050 ---- ---- ---- ---- 446.10 -19.20 465.30 2055 ---- ---- ---- ---- 443.30 -19.10 462.40 2060 ---- ---- ---- ---- 440.60 -19.00 459.60 2065 ---- ---- ---- ---- 437.90 -18.90 456.80 2070 ---- ---- ---- ---- 435.20 -18.90 454.10 2075 ---- ---- ---- ---- 432.50 -18.90 451.40 2080 ---- ---- ---- ---- 429.90 -18.80 448.70 2085 ---- ---- ---- ---- 427.40 -18.60 446.00 2090 ---- ---- ---- ---- 424.80 -18.60 443.40 2095 ---- ---- ---- ---- 422.30 -18.60 440.90 2100 ---- ---- ---- ---- 419.80 -18.50 438.30 2105 ---- ---- ---- ---- 417.40 -18.40 435.80 2110 ---- ---- ---- ---- 415.00 -18.40 433.40 2115 ---- ---- ---- ---- 412.60 -18.30 430.90 2120 ---- ---- ---- ---- 410.30 -18.20 428.50 2125 ---- ---- ---- ---- 408.00 -18.20 426.20 2130 ---- ---- ---- ---- 405.80 -18.10 423.90 2135 ---- ---- ---- ---- 403.60 -18.00 421.60 2140 ---- ---- ---- ---- 401.40 -17.90 419.30 2145 ---- ---- ---- ---- 399.20 -17.90 417.10 2150 ---- ---- ---- ---- 397.10 -17.80 414.90 2155 ---- ---- ---- ---- 395.00 -17.80 412.80 2160 ---- ---- ---- ---- 393.00 -17.70 410.70 2165 ---- ---- ---- ---- 391.00 -17.60 408.60 2170 ---- ---- ---- ---- 389.00 -17.60 406.60 2175 ---- ---- ---- ---- 387.00 -17.50 404.50 2180 ---- ---- ---- ---- 385.10 -17.50 402.60 2185 ---- ---- ---- ---- 383.30 -17.30 400.60 2190 ---- ---- ---- ---- 381.40 -17.30 398.70 2195 ---- ---- ---- ---- 379.60 -17.30 396.90 2200 ---- ---- ---- ---- 377.80 -17.20 395.00 2205 ---- ---- ---- ---- 376.10 -17.10 393.20 2210 ---- ---- ---- ---- 374.40 -17.00 391.40 2215 ---- ---- ---- ---- 372.70 -17.00 389.70 2220 ---- ---- ---- ---- 371.10 -16.90 388.00 2225 ---- ---- ---- ---- 369.50 -16.80 386.30 2230 ---- ---- ---- ---- 367.90 -16.80 384.70 2235 ---- ---- ---- ---- 366.30 -16.70 383.00 2240 ---- ---- ---- ---- 364.80 -16.70 381.50 2245 ---- ---- ---- ---- 363.30 -16.60 379.90 2250 ---- ---- ---- ---- 361.80 -16.60 378.40 2255 ---- ---- ---- ---- 360.40 -16.50 376.90 2260 ---- ---- ---- ---- 359.00 -16.40 375.40 2265 ---- ---- ---- ---- 357.60 -16.30 373.90 2270 ---- ---- ---- ---- 356.20 -16.30 372.50 2275 ---- ---- ---- ---- 354.90 -16.20 371.10 2280 ---- ---- ---- ---- 353.50 -16.20 369.70 2285 ---- ---- ---- ---- 352.20 -16.20 368.40 2290 ---- ---- ---- ---- 351.00 -16.00 367.00 2295 ---- ---- ---- ---- 349.70 -16.00 365.70 2300 ---- ---- ---- ---- 348.50 -15.90 364.40 2305 ---- ---- ---- ---- 347.30 -15.90 363.20 2310 ---- ---- ---- ---- 346.10 -15.80 361.90 2315 ---- ---- ---- ---- 344.90 -15.80 360.70 2320 ---- ---- ---- ---- 343.80 -15.70 359.50 2325 ---- ---- ---- ---- 342.60 -15.70 358.30 2330 ---- ---- ---- ---- 341.50 -15.60 357.10 2335 ---- ---- ---- ---- 340.40 -15.60 356.00 2340 ---- ---- ---- ---- 339.30 -15.50 354.80 2345 ---- ---- ---- ---- 338.20 -15.50 353.70 2350 ---- ---- ---- ---- 337.20 -15.40 352.60 2355 ---- ---- ---- ---- 336.10 -15.40 351.50 2360 ---- ---- ---- ---- 335.10 -15.30 350.40 2365 ---- ---- ---- ---- 334.10 -15.30 349.40 2370 ---- ---- ---- ---- 333.10 -15.20 348.30 2375 ---- ---- ---- ---- 332.10 -15.20 347.30 2380 ---- ---- ---- ---- 331.10 -15.10 346.20 2385 ---- ---- ---- ---- 330.10 -15.10 345.20 2390 ---- ---- ---- ---- 329.20 -15.00 344.20 2395 ---- ---- ---- ---- 328.20 -15.00 343.20 2400 ---- ---- ---- ---- 327.30 -14.90 342.20 2405 ---- ---- ---- ---- 326.30 -14.90 341.20 2410 ---- ---- ---- ---- 325.40 -14.80 340.20 2415 ---- ---- ---- ---- 324.50 -14.80 339.30 2420 ---- ---- ---- ---- 323.50 -14.80 338.30 2425 ---- ---- ---- ---- 322.60 -14.70 337.30 2430 ---- ---- ---- ---- 321.70 -14.70 336.40 2435 ---- ---- ---- ---- 320.80 -14.60 335.40 2440 ---- ---- ---- ---- 319.90 -14.50 334.40 2445 ---- ---- ---- ---- 319.00 -14.50 333.50 2450 ---- ---- ---- ---- 318.10 -14.50 332.60 2455 ---- ---- ---- ---- 317.20 -14.40 331.60 2460 ---- ---- ---- ---- 316.30 -14.40 330.70 2465 ---- ---- ---- ---- 315.40 -14.40 329.80 2470 ---- ---- ---- ---- 314.60 -14.30 328.90 2475 ---- ---- ---- ---- 313.70 -14.20 327.90 2480 ---- ---- ---- ---- 312.80 -14.20 327.00 2485 ---- ---- ---- ---- 312.00 -14.10 326.10 2490 ---- ---- ---- ---- 311.10 -14.10 325.20 2495 ---- ---- ---- ---- 310.30 -14.10 324.40 2500 ---- ---- ---- ---- 309.40 -14.10 323.50 2505 ---- ---- ---- ---- 308.60 -14.00 322.60 2510 ---- ---- ---- ---- 307.80 -13.90 321.70 2515 ---- ---- ---- ---- 307.00 -13.90 320.90 2520 ---- ---- ---- ---- 306.10 -13.90 320.00 2525 ---- ---- ---- ---- 305.30 -13.90 319.20 2530 ---- ---- ---- ---- 304.50 -13.80 318.30 2535 ---- ---- ---- ---- 303.70 -13.80 317.50 2540 ---- ---- ---- ---- 302.90 -13.80 316.70 2545 ---- ---- ---- ---- 302.20 -13.60 315.80 2550 ---- ---- ---- ---- 301.40 -13.60 315.00 2560 ---- ---- ---- ---- 299.80 -13.60 313.40 2570 ---- ---- ---- ---- 298.30 -13.50 311.80 2575 ---- ---- ---- ---- 297.60 -13.40 311.00 2580 ---- ---- ---- ---- 296.90 -13.40 310.30 2590 ---- ---- ---- ---- 295.40 -13.30 308.70 2600 ---- ---- ---- ---- 294.00 -13.20 307.20 2610 ---- ---- ---- ---- 292.60 -13.20 305.80 2620 ---- ---- ---- ---- 291.20 -13.10 304.30 2625 ---- ---- ---- ---- 290.50 -13.10 303.60 2630 ---- ---- ---- ---- 289.90 -13.00 302.90 2640 ---- ---- ---- ---- 288.60 -12.90 301.50 2650 ---- ---- ---- ---- 287.30 -12.90 300.20 2675 ---- ---- ---- ---- 284.10 -12.80 296.90 2700 ---- ---- ---- ---- 281.20 -12.50 293.70 2725 ---- ---- ---- ---- 278.30 -12.50 290.80 2750 ---- ---- ---- ---- 275.60 -12.30 287.90 2775 ---- ---- ---- ---- 273.10 -12.10 285.20 2800 ---- ---- ---- ---- 270.60 -12.00 282.60 2825 ---- ---- ---- ---- 268.30 -11.90 280.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 763.90 -24.30 788.20 1650 ---- ---- ---- ---- 743.70 -24.10 767.80 1675 ---- ---- ---- ---- 723.80 -23.80 747.60 1700 ---- ---- ---- ---- 704.00 -23.50 727.50 1725 ---- ---- ---- ---- 684.40 -23.20 707.60 1750 ---- ---- ---- ---- 665.10 -22.90 688.00 1775 ---- ---- ---- ---- 646.10 -22.70 668.80 1800 ---- ---- ---- ---- 627.50 -22.40 649.90 1820 ---- ---- ---- ---- 613.00 -22.10 635.10 1825 ---- ---- ---- ---- 609.40 -22.10 631.50 1830 ---- ---- ---- ---- 605.80 -22.10 627.90 1840 ---- ---- ---- ---- 598.80 -21.90 620.70 1850 ---- ---- ---- ---- 591.90 -21.70 613.60 1860 ---- ---- ---- ---- 585.00 -21.70 606.70 1870 ---- ---- ---- ---- 578.30 -21.50 599.80 1875 ---- ---- ---- ---- 574.90 -21.50 596.40 1880 ---- ---- ---- ---- 571.60 -21.40 593.00 1890 ---- ---- ---- ---- 565.10 -21.30 586.40 1900 ---- ---- ---- ---- 558.70 -21.10 579.80 1910 ---- ---- ---- ---- 552.30 -21.00 573.30 1915 ---- ---- ---- ---- 549.20 -20.90 570.10 1920 ---- ---- ---- ---- 546.10 -20.90 567.00 1925 ---- ---- ---- ---- 543.00 -20.80 563.80 1930 ---- ---- ---- ---- 539.90 -20.80 560.70 1935 ---- ---- ---- ---- 536.90 -20.70 557.60 1940 ---- ---- ---- ---- 533.90 -20.60 554.50 1945 ---- ---- ---- ---- 530.90 -20.50 551.40 1950 ---- ---- ---- ---- 527.90 -20.50 548.40 1955 ---- ---- ---- ---- 524.90 -20.50 545.40 1960 ---- ---- ---- ---- 522.00 -20.30 542.30 1965 ---- ---- ---- ---- 519.10 -20.30 539.40 1970 ---- ---- ---- ---- 516.20 -20.20 536.40 1975 ---- ---- ---- ---- 513.30 -20.10 533.40 1980 ---- ---- ---- ---- 510.40 -20.10 530.50 1985 ---- ---- ---- ---- 507.60 -20.00 527.60 1990 ---- ---- ---- ---- 504.70 -20.00 524.70 1995 ---- ---- ---- ---- 501.90 -19.90 521.80 2000 ---- ---- ---- ---- 499.10 -19.80 518.90 2005 ---- ---- ---- ---- 496.30 -19.80 516.10 2010 ---- ---- ---- ---- 493.60 -19.70 513.30 2015 ---- ---- ---- ---- 490.80 -19.60 510.40 2020 ---- ---- ---- ---- 488.10 -19.50 507.60 2025 ---- ---- ---- ---- 485.30 -19.50 504.80 2030 ---- ---- ---- ---- 482.60 -19.40 502.00 2035 ---- ---- ---- ---- 479.90 -19.30 499.20 2040 ---- ---- ---- ---- 477.20 -19.30 496.50 2045 ---- ---- ---- ---- 474.50 -19.20 493.70 2050 ---- ---- ---- ---- 471.80 -19.20 491.00 2055 ---- ---- ---- ---- 469.10 -19.10 488.20 2060 ---- ---- ---- ---- 466.50 -19.00 485.50 2065 ---- ---- ---- ---- 463.80 -19.00 482.80 2070 ---- ---- ---- ---- 461.20 -18.90 480.10 2075 ---- ---- ---- ---- 458.60 -18.80 477.40 2080 ---- ---- ---- ---- 456.00 -18.80 474.80 2085 ---- ---- ---- ---- 453.40 -18.70 472.10 2090 ---- ---- ---- ---- 450.80 -18.70 469.50 2095 ---- ---- ---- ---- 448.30 -18.60 466.90 2100 ---- ---- ---- ---- 445.80 -18.50 464.30 2105 ---- ---- ---- ---- 443.30 -18.40 461.70 2110 ---- ---- ---- ---- 440.80 -18.40 459.20 2115 ---- ---- ---- ---- 438.30 -18.30 456.60 2120 ---- ---- ---- ---- 435.90 -18.20 454.10 2125 ---- ---- ---- ---- 433.40 -18.30 451.70 2130 ---- ---- ---- ---- 431.00 -18.20 449.20 2135 ---- ---- ---- ---- 428.70 -18.10 446.80 2140 ---- ---- ---- ---- 426.30 -18.10 444.40 2145 ---- ---- ---- ---- 424.00 -18.00 442.00 2150 ---- ---- ---- ---- 421.70 -17.90 439.60 2155 ---- ---- ---- ---- 419.40 -17.90 437.30 2160 ---- ---- ---- ---- 417.20 -17.80 435.00 2165 ---- ---- ---- ---- 415.00 -17.70 432.70 2170 ---- ---- ---- ---- 412.80 -17.70 430.50 2175 ---- ---- ---- ---- 410.70 -17.60 428.30 2180 ---- ---- ---- ---- 408.60 -17.50 426.10 2185 ---- ---- ---- ---- 406.50 -17.50 424.00 2190 ---- ---- ---- ---- 404.50 -17.40 421.90 2195 ---- ---- ---- ---- 402.50 -17.30 419.80 2200 ---- ---- ---- ---- 400.50 -17.30 417.80 2205 ---- ---- ---- ---- 398.50 -17.30 415.80 2210 ---- ---- ---- ---- 396.60 -17.20 413.80 2215 ---- ---- ---- ---- 394.80 -17.10 411.90 2220 ---- ---- ---- ---- 393.00 -17.00 410.00 2225 ---- ---- ---- ---- 391.20 -17.00 408.20 2230 ---- ---- ---- ---- 389.50 -16.90 406.40 2235 ---- ---- ---- ---- 387.70 -16.90 404.60 2240 ---- ---- ---- ---- 386.10 -16.80 402.90 2245 ---- ---- ---- ---- 384.50 -16.70 401.20 2250 ---- ---- ---- ---- 382.90 -16.60 399.50 2255 ---- ---- ---- ---- 381.30 -16.60 397.90 2260 ---- ---- ---- ---- 379.80 -16.50 396.30 2265 ---- ---- ---- ---- 378.30 -16.50 394.80 2270 ---- ---- ---- ---- 376.80 -16.50 393.30 2275 ---- ---- ---- ---- 375.40 -16.40 391.80 2280 ---- ---- ---- ---- 374.00 -16.40 390.40 2285 ---- ---- ---- ---- 372.70 -16.20 388.90 2290 ---- ---- ---- ---- 371.30 -16.30 387.60 2295 ---- ---- ---- ---- 370.00 -16.20 386.20 2300 ---- ---- ---- ---- 368.80 -16.10 384.90 2305 ---- ---- ---- ---- 367.50 -16.10 383.60 2310 ---- ---- ---- ---- 366.30 -16.00 382.30 2315 ---- ---- ---- ---- 365.10 -16.00 381.10 2320 ---- ---- ---- ---- 364.00 -15.90 379.90 2325 ---- ---- ---- ---- 362.90 -15.80 378.70 2330 ---- ---- ---- ---- 361.80 -15.70 377.50 2335 ---- ---- ---- ---- 360.70 -15.70 376.40 2340 ---- ---- ---- ---- 359.60 -15.70 375.30 2345 ---- ---- ---- ---- 358.60 -15.60 374.20 2350 ---- ---- ---- ---- 357.60 -15.60 373.20 2355 ---- ---- ---- ---- 356.60 -15.50 372.10 2360 ---- ---- ---- ---- 355.60 -15.50 371.10 2365 ---- ---- ---- ---- 354.70 -15.40 370.10 2370 ---- ---- ---- ---- 353.80 -15.30 369.10 2375 ---- ---- ---- ---- 352.90 -15.30 368.20 2380 ---- ---- ---- ---- 352.00 -15.30 367.30 2385 ---- ---- ---- ---- 351.10 -15.20 366.30 2390 ---- ---- ---- ---- 350.20 -15.20 365.40 2395 ---- ---- ---- ---- 349.40 -15.10 364.50 2400 ---- ---- ---- ---- 348.60 -15.10 363.70 2405 ---- ---- ---- ---- 347.80 -15.00 362.80 2410 ---- ---- ---- ---- 347.00 -15.00 362.00 2415 ---- ---- ---- ---- 346.20 -15.00 361.20 2420 ---- ---- ---- ---- 345.40 -14.90 360.30 2425 ---- ---- ---- ---- 344.70 -14.80 359.50 2430 ---- ---- ---- ---- 343.90 -14.90 358.80 2435 ---- ---- ---- ---- 343.20 -14.80 358.00 2440 ---- ---- ---- ---- 342.40 -14.80 357.20 2445 ---- ---- ---- ---- 341.70 -14.70 356.40 2450 ---- ---- ---- ---- 341.00 -14.70 355.70 2455 ---- ---- ---- ---- 340.30 -14.60 354.90 2460 ---- ---- ---- ---- 339.60 -14.60 354.20 2465 ---- ---- ---- ---- 338.90 -14.60 353.50 2470 ---- ---- ---- ---- 338.30 -14.50 352.80 2475 ---- ---- ---- ---- 337.60 -14.50 352.10 2480 ---- ---- ---- ---- 336.90 -14.50 351.40 2485 ---- ---- ---- ---- 336.30 -14.40 350.70 2490 ---- ---- ---- ---- 335.60 -14.40 350.00 2495 ---- ---- ---- ---- 335.00 -14.30 349.30 2500 ---- ---- ---- ---- 334.40 -14.30 348.70 2505 ---- ---- ---- ---- 333.80 -14.20 348.00 2510 ---- ---- ---- ---- 333.20 -14.20 347.40 2515 ---- ---- ---- ---- 332.60 -14.10 346.70 2520 ---- ---- ---- ---- 332.00 -14.10 346.10 2525 ---- ---- ---- ---- 331.40 -14.10 345.50 2530 ---- ---- ---- ---- 330.80 -14.10 344.90 2535 ---- ---- ---- ---- 330.20 -14.10 344.30 2540 ---- ---- ---- ---- 329.70 -14.00 343.70 2545 ---- ---- ---- ---- 329.10 -14.00 343.10 2550 ---- ---- ---- ---- 328.60 -13.90 342.50 2555 ---- ---- ---- ---- 328.00 -13.90 341.90 2560 ---- ---- ---- ---- 327.50 -13.80 341.30 2565 ---- ---- ---- ---- 327.00 -13.80 340.80 2570 ---- ---- ---- ---- 326.50 -13.70 340.20 2575 ---- ---- ---- ---- 326.00 -13.70 339.70 2580 ---- ---- ---- ---- 325.50 -13.60 339.10 2590 ---- ---- ---- ---- 324.50 -13.60 338.10 2600 ---- ---- ---- ---- 323.50 -13.60 337.10 2610 ---- ---- ---- ---- 322.60 -13.50 336.10 2620 ---- ---- ---- ---- 321.70 -13.40 335.10 2625 ---- ---- ---- ---- 321.20 -13.40 334.60 2630 ---- ---- ---- ---- 320.80 -13.40 334.20 2640 ---- ---- ---- ---- 319.90 -13.40 333.30 2650 ---- ---- ---- ---- 319.10 -13.30 332.40 2660 ---- ---- ---- ---- 318.30 -13.20 331.50 2675 ---- ---- ---- ---- 317.10 -13.20 330.30 2700 ---- ---- ---- ---- 315.30 -13.00 328.30 2725 ---- ---- ---- ---- 313.60 -12.90 326.50 2750 ---- ---- ---- ---- 312.10 -12.70 324.80 2775 ---- ---- ---- ---- 310.70 -12.60 323.30 2800 ---- ---- ---- ---- 309.40 -12.40 321.80 2825 ---- ---- ---- ---- 308.20 -12.30 320.50 2850 ---- ---- ---- ---- 307.10 -12.30 319.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35466 65308 597427 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 1234 1555 ---- ---- ---- ---- .10 UNCH .10 106 1560 ---- ---- ---- ---- .10 UNCH .10 215 1565 ---- ---- ---- ---- .10 UNCH .10 82 1570 ---- ---- ---- ---- .10 UNCH .10 56 1575 ---- ---- ---- ---- .10 UNCH .10 15 405 1580 ---- ---- ---- ---- .10 UNCH .10 75 1585 ---- ---- ---- ---- .10 UNCH .10 85 1590 .10 .10 .10 .10 .10 UNCH 15 .10 1000 1595 ---- ---- ---- ---- .10 UNCH .10 32 1600 ---- ---- ---- ---- .10 UNCH .10 19 2095 1605 ---- ---- ---- ---- .10 UNCH .10 91 1610 ---- ---- ---- ---- .10 UNCH .10 36 1615 ---- ---- ---- ---- .10 UNCH .10 61 1620 ---- ---- ---- ---- .10 UNCH .10 1039 1625 ---- ---- ---- ---- .10 UNCH .10 227 1630 ---- ---- ---- ---- .10 UNCH .10 112 1635 ---- ---- ---- ---- .10 UNCH .10 123 1640 ---- ---- ---- ---- .10 UNCH .10 489 1645 ---- ---- ---- ---- .10 UNCH .10 1 62 1650 ---- ---- ---- ---- .10 UNCH .10 6 1069 1655 ---- ---- ---- ---- .10 UNCH .10 81 1660 ---- ---- ---- ---- .10 UNCH .10 110 1665 ---- ---- ---- ---- .10 UNCH .10 65 1670 ---- ---- ---- ---- .10 UNCH .10 150 1675 ---- ---- ---- ---- .10 UNCH .10 657 1680 ---- ---- ---- ---- .10 -.10 .20 4 2104 1685 ---- ---- ---- ---- .10 -.10 .20 259 1690 ---- ---- ---- ---- .10 -.10 .20 235 1695 ---- ---- ---- ---- .10 -.10 .20 309 1700 .20 .20 .10 .10 .10 -.10 10 .20 2673 1705 ---- ---- ---- ---- .10 -.10 .20 107 1710 ---- ---- ---- ---- .20 UNCH .20 1074 1715 ---- ---- ---- ---- .20 UNCH .20 171 1720 ---- ---- ---- ---- .20 UNCH .20 226 1725 ---- ---- ---- ---- .20 UNCH .20 1858 1730 ---- ---- ---- ---- .20 UNCH .20 196 1735 ---- ---- ---- ---- .20 UNCH 1 .20 111 1740 ---- ---- ---- ---- .20 UNCH .20 17 118 1745 ---- ---- ---- ---- .20 UNCH .20 12 70 1750 .20 .20 .20 .20 .20 UNCH 46 .20 27 4192 1755 ---- ---- ---- ---- .30 +.10 .20 165 1760 ---- ---- ---- ---- .30 +.10 .20 3 505 1765 ---- ---- ---- ---- .30 UNCH .30 1 247 1770 .30 .30 .30 .30 .30 UNCH 2 .30 2 235 1775 .10 .10 .10 .10 .30 UNCH 8 .30 1 971 1780 ---- ---- ---- ---- .30 UNCH .30 391 1785 ---- ---- ---- ---- .30 UNCH .30 122 1790 ---- ---- ---- ---- .30 UNCH .30 2 507 1795 .20 .20 .20 .20 .30 UNCH 1 .30 108 1800 .30 .30 .30 .30 .30 UNCH 11 .30 97 4850 1805 .30 .30 .30 .30 .30 UNCH 1 .30 223 1810 .40 .40 .40 .40 .40 UNCH 12 .40 3 610 1815 .40 .40 .30 .30 .40 UNCH 3 .40 14 416 1820 .50 .50 .50 .40A .40 UNCH 1 .40 57 800 1825 .40 .50 .40 .40A .40 UNCH 16 .40 8 7728 1830 .40 .50B .40 .50B .40 UNCH 8 .40 101 1012 1835 ---- .60B ---- .60B .50 UNCH 35 .50 23 425 1840 .60 .60 .60 .50A .50 UNCH 2 .50 2 1375 1845 .70 .70 .50 .50 .60 +.10 21 .50 35 276 1850 .60 .90 .60 .60A .60 UNCH 44 .60 318 9735 1855 ---- .90B ---- .90B .70 +.10 1 .60 11 254 1860 1.00 1.00 .80 .80 .70 UNCH 5 .70 2 1244 1865 1.00 1.20 1.00 .80A .80 +.10 3 .70 5 230 1870 1.10 1.30B 1.10 1.30B .90 +.10 25 .80 931 1875 1.20 1.50 1.20 1.00A 1.00 +.20 9 .80 14 2967 1880 1.30 1.60B 1.00 1.00 1.10 +.20 52 .90 15 843 1885 1.60 1.80B 1.20 1.20 1.20 +.20 3 1.00 162 391 1890 1.80 2.00B 1.40 1.30A 1.40 +.30 38 1.10 142 914 1895 2.30 2.30 2.30 1.50A 1.60 +.40 8 1.20 10 173 1900 1.40 2.60B 1.30 1.60 1.80 +.50 191 1.30 421 6809 1905 ---- 2.90B ---- 2.90B 2.00 +.60 51 1.40 11 384 1910 1.60 3.40B 1.60 2.10A 2.30 +.70 21 1.60 27 969 1915 2.40 3.80B 2.40 2.40A 2.60 +.90 9 1.70 56 359 1920 1.90 4.40B 1.90 2.60 2.90 +1.00 15 1.90 154 551 1925 2.00 5.00 2.00 2.90 3.30 +1.10 48 2.20 130 2869 1930 5.00 5.60B 3.70 3.50A 3.70 +1.30 38 2.40 89 1115 1935 3.00 6.60 3.00 3.90A 4.20 +1.50 20 2.70 62 528 1940 3.30 7.20B 3.30 4.40 4.80 +1.80 111 3.00 163 619 1945 3.60 8.10 3.40A 5.50B 5.40 +2.00 229 3.40 230 480 1950 3.90 9.40 3.70 5.70A 6.10 +2.20 881 3.90 774 6815 1955 4.40 10.30B 4.20A 6.50A 6.90 +2.60 24 4.30 43 271 1960 7.80 11.60B 4.70A 7.30A 7.80 +2.90 58 4.90 112 802 1965 6.10 12.90B 5.30A 8.20A 8.80 +3.30 177 5.50 48 508 1970 6.60 14.50B 5.90A 9.30A 9.90 +3.70 112 6.20 751 1236 1975 7.40 16.20B 6.70A 10.50A 11.10 +4.20 92 6.90 434 1765 1980 8.00 18.00B 7.50A 11.70A 12.40 +4.60 143 7.80 240 813 1985 16.30 19.90B 8.40A 13.30A 13.90 +5.20 18 8.70 39 348 1990 9.80 22.00B 9.40A 14.70A 15.60 +5.80 216 9.80 383 756 1995 11.00 24.30B 10.50A 16.50A 17.30 +6.40 22 10.90 59 370 2000 12.10 26.70B 11.80A 18.80B 19.30 +7.20 2244 12.10 2871 4505 2005 15.50 29.20B 13.10A 20.90B 21.40 +7.90 14 13.50 173 631 2010 17.10 31.90B 14.50A 22.50A 23.60 +8.60 122 15.00 90 724 2015 19.00 34.60B 16.10A 24.80A 26.00 +9.40 35 16.60 279 255 2020 36.30 37.60B 17.80A 27.30A 28.50 +10.20 198 18.30 645 1095 2025 28.00 40.70B 19.60A 30.00A 31.20 +11.00 61 20.20 60 1027 2030 21.90 43.90B 21.60A 32.70A 34.00 +11.80 117 22.20 1477 2131 2035 37.40 47.30B 23.60A 35.70A 36.90 +12.60 6 24.30 178 159 2040 31.30 50.70B 25.90A 39.60B 40.00 +13.40 62 26.60 292 258 2045 33.90 54.30B 28.20A 54.30B 43.10 +14.10 6 29.00 139 170 2050 32.80 58.00B 30.60A 46.10B 46.40 +14.90 177 31.50 214 1577 2055 34.80 61.80B 33.20A 61.80B 49.80 +15.70 31 34.10 331 368 2060 60.30 65.60B 35.80A 52.00A 53.30 +16.40 3 36.90 172 136 2065 64.10 69.60B 38.60A 55.50A 56.90 +17.10 1 39.80 116 99 2070 ---- 73.60B 41.50A 73.60B 60.60 +17.90 5 42.70 15 23 2075 45.20 77.80B 44.60A 49.50A 64.40 +18.60 15 45.80 30 42 2080 ---- 81.90B 47.70A 81.90B 68.30 +19.20 2 49.10 3 18 2085 60.10 86.10B 50.90A 58.20A 72.20 +19.80 3 52.40 4 9 2090 63.80 90.40B 54.20A 61.80A 76.30 +20.50 7 55.80 6 19 2095 ---- 94.80B 57.60A 94.80B 80.40 +21.10 59.30 6 4 2100 ---- 99.20B 61.10A 99.20B 84.50 +21.60 2 62.90 2 27 2105 ---- 103.60B 64.70A 103.60B 88.80 +22.20 66.60 9 8 2110 ---- 108.10B 68.40A 108.10B 93.00 +22.60 70.40 8 6 2115 ---- 112.60B 72.10A 112.60B 97.40 +23.10 74.30 5 9 2120 ---- 117.20B 75.90A 117.20B 101.80 +23.60 78.20 11 2125 ---- 121.80B 79.80A 121.80B 106.20 +24.00 82.20 5 113 2130 ---- 126.50B 83.80A 126.50B 110.70 +24.40 86.30 15 2135 124.40 130.70B 87.80A 130.60B 115.20 +24.80 1 90.40 33 2140 ---- 135.40B 91.90A 135.40B 119.80 +25.20 94.60 16 2145 ---- 140.10B 96.00A 140.10B 124.40 +25.50 98.90 17 2150 135.80 145.30B 100.20A 145.30B 129.10 +25.90 1 103.20 1 26 2155 ---- 149.70B 104.40A 104.40A 133.70 +26.10 107.60 11 2160 ---- 154.50B 108.70A 108.70A 138.40 +26.40 112.00 1 12 2165 ---- 159.30B 113.10A 113.10A 143.10 +26.70 116.40 15 2170 ---- 164.10B 117.50A 117.50A 147.90 +27.00 120.90 12 2175 ---- 169.30B 121.90A 121.90A 152.70 +27.30 125.40 8 2180 ---- 172.80B 126.40A 126.40A 157.40 +27.40 130.00 2185 ---- 178.60B 130.90A 130.90A 162.30 +27.70 134.60 2 2190 ---- 182.50B 135.40A 135.40A 167.10 +27.90 139.20 2195 ---- 188.40B 140.00A 140.00A 171.90 +28.00 143.90 1 1 2200 ---- 193.70B 144.60A 144.60A 176.80 +28.20 148.60 65 2205 ---- 197.40B 149.20A 149.20A 181.60 +28.30 153.30 2210 ---- 202.10B 153.90A 153.90A 186.50 +28.50 158.00 2215 ---- 207.10B 159.20A 159.20A 191.40 +28.60 162.80 2220 ---- 212.00B 163.90A 163.90A 196.30 +28.80 167.50 2225 175.30 218.40B 168.00A 218.40B 201.20 +28.90 1 172.30 2230 ---- 222.90B 173.40A 173.40A 206.10 +29.00 177.10 2235 ---- 227.80B 178.20A 178.20A 211.10 +29.20 181.90 2240 ---- 232.80B 183.00A 183.00A 216.00 +29.20 186.80 1 2245 ---- 237.70B 187.80A 187.80A 220.90 +29.30 191.60 1 2250 ---- 243.10B 192.00A 192.00A 225.90 +29.40 196.50 3 2255 ---- 247.60B 197.40A 197.40A 230.80 +29.50 201.30 4 2260 ---- 252.60B 202.30A 202.30A 235.80 +29.60 206.20 2265 ---- 257.60B 207.10A 207.10A 240.70 +29.60 211.10 2270 ---- 262.50B 212.00A 212.00A 245.70 +29.70 216.00 2275 ---- 268.00B 216.20A 216.20A 250.60 +29.70 220.90 2 2280 ---- 272.50B 221.80A 221.80A 255.60 +29.80 225.80 2285 ---- 277.50B 226.60A 226.60A 260.50 +29.80 230.70 2290 ---- 282.40B 231.50A 231.50A 265.50 +29.90 235.60 2295 ---- 287.40B 236.40A 236.40A 270.50 +30.00 240.50 2300 ---- 292.90B 240.70A 240.70A 275.40 +29.90 245.50 27 2305 ---- 297.40B 246.30A 246.30A 280.40 +30.00 250.40 2310 ---- 302.40B 251.20A 251.20A 285.40 +30.10 255.30 2315 ---- 307.20B 256.10A 256.10A 290.40 +30.10 260.30 2320 ---- 312.20B 261.00A 261.00A 295.30 +30.10 265.20 2325 ---- 317.80B 265.30A 265.30A 300.30 +30.10 270.20 2330 ---- 322.10B 270.90A 270.90A 305.30 +30.20 275.10 2335 ---- 327.10B 275.80A 275.80A 310.30 +30.20 280.10 2340 ---- 332.20B 280.80A 280.80A 315.30 +30.30 285.00 2350 ---- 342.70B 290.00A 290.00A 325.30 +30.40 294.90 2360 ---- 352.10B 300.60A 300.60A 335.20 +30.30 304.90 2370 ---- 362.10B 310.50A 310.50A 345.20 +30.40 314.80 2375 ---- 367.10B 314.80A 314.80A 350.20 +30.40 319.80 5 2380 ---- 372.00B 320.40A 320.40A 355.20 +30.50 324.70 2390 ---- 382.10B 330.40A 330.40A 365.20 +30.50 334.70 2400 ---- 392.20B 339.60A 339.60A 375.20 +30.60 344.60 15 2410 ---- 402.10B 350.30A 350.30A 385.20 +30.60 354.60 2420 ---- 412.10B 360.30A 360.30A 395.20 +30.70 364.50 2425 ---- 417.00B 364.50A 364.50A 400.20 +30.70 369.50 2430 ---- 421.90B 370.30A 370.30A 405.20 +30.70 374.50 2440 ---- 431.90B 380.20A 380.20A 415.20 +30.70 384.50 2450 ---- 442.10B 389.40A 389.40A 425.20 +30.80 394.40 2475 ---- 467.00B 414.30A 414.30A 450.20 +30.80 419.40 2500 ---- 492.00B 439.20A 439.20A 475.20 +30.90 444.30 2525 ---- 517.00B 464.10A 464.10A 500.20 +30.90 469.30 2550 ---- 542.00B 490.00A 490.00A 525.20 +30.90 494.30 2575 ---- 567.00B 515.00A 515.00A 550.20 +30.90 519.30 2600 ---- 592.00B 539.90A 539.90A 575.20 +30.90 544.30 2625 ---- 617.00B 564.90A 564.90A 600.20 +30.90 569.30 2700 ---- 692.00B 639.90A 639.90A 675.20 +30.90 644.30 2850 ---- 842.00B 789.90A 789.90A 825.20 +30.90 794.30 2900 ---- 892.10B 839.90A 839.90A 875.20 +30.90 844.30 3000 ---- 992.00B 939.90A 939.90A 975.20 +30.90 944.30 3100 ---- 1092.00B 1039.90A 1039.90A 1075.20 +30.90 1044.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 47 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 UNCH .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 UNCH .10 1 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 113 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 .10 .10 .10 .10 .10 UNCH 6 .10 2 1450 ---- ---- ---- ---- .10 UNCH .10 317 1460 ---- ---- ---- ---- .10 UNCH .10 41 1470 ---- ---- ---- ---- .10 UNCH .10 88 1475 ---- ---- ---- ---- .10 UNCH .10 1 5 1480 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 .10 .10 .10 .10 .10 UNCH 1 .10 1500 ---- ---- ---- ---- .10 UNCH .10 45 1505 ---- ---- ---- ---- .10 UNCH .10 50 1510 ---- ---- ---- ---- .10 UNCH .10 32 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .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 UNCH .20 1 1560 ---- ---- ---- ---- .20 UNCH .20 115 1565 ---- ---- ---- ---- .20 UNCH .20 17 1570 .20 .20 .20 .20 .20 UNCH 1 .20 4 1575 ---- ---- ---- ---- .20 UNCH .20 93 1580 ---- ---- ---- ---- .20 UNCH .20 5 1585 ---- ---- ---- ---- .20 UNCH .20 9 1590 ---- ---- ---- ---- .20 UNCH .20 6 1595 ---- ---- ---- ---- .20 UNCH .20 92 1600 ---- ---- ---- ---- .20 UNCH .20 156 1605 ---- ---- ---- ---- .20 UNCH 1 .20 24 1610 ---- ---- ---- ---- .20 -.10 .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 UNCH .30 2 28 1645 ---- ---- ---- ---- .30 UNCH .30 61 1650 ---- ---- ---- ---- .30 UNCH .30 12 139 1655 ---- ---- ---- ---- .30 UNCH .30 98 1660 ---- ---- ---- ---- .30 UNCH .30 71 1665 ---- ---- ---- ---- .40 +.10 .30 41 1670 ---- ---- ---- ---- .40 UNCH .40 19 1675 ---- ---- ---- ---- .40 UNCH .40 205 1680 ---- ---- ---- ---- .40 UNCH .40 89 1685 ---- ---- ---- ---- .40 UNCH .40 41 1690 ---- ---- ---- ---- .40 UNCH .40 70 1695 ---- ---- ---- ---- .40 UNCH .40 10 1700 .40 .40 .40 .40 .50 UNCH 3 .50 1 224 1705 ---- ---- ---- ---- .50 UNCH .50 28 1710 ---- ---- ---- ---- .50 UNCH 10 .50 147 1715 ---- ---- ---- ---- .50 UNCH .50 93 1720 .60 .60 .60 .60 .60 +.10 1 .50 20 1057 1725 ---- ---- ---- ---- .60 UNCH 1 .60 15 1199 1730 .70 .70 .60A .60A .60 UNCH 1 .60 83 1735 ---- .70B ---- .70B .70 +.10 .60 14 29 1740 ---- .80B ---- .80B .70 +.10 .60 80 389 1745 .70 .80B .70 .80B .70 UNCH 30 .70 69 1750 .80 .90B .80 .80 .80 +.10 6 .70 2 791 1755 ---- .90B ---- .90B .80 UNCH .80 20 1760 ---- 1.00B ---- 1.00B .90 +.10 .80 526 1765 1.00 1.00 1.00 1.00 .90 +.10 30 .80 24 1770 1.10 1.10 1.10 1.00A 1.00 +.10 12 .90 15 39 1775 ---- 1.20B ---- 1.20B 1.00 +.10 67 .90 17 1357 1780 ---- 1.30B ---- 1.30B 1.10 +.10 2 1.00 2 102 1785 1.30 1.40B 1.30 1.40B 1.20 +.10 31 1.10 31 637 1790 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 5 61 1795 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 3 71 1800 1.90 1.90 1.50 1.40A 1.50 +.20 110 1.30 35 4291 1805 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 2 52 1810 1.80 2.00B 1.80 1.80A 1.70 +.30 17 1.40 10 92 1815 ---- 2.20B ---- 2.20B 1.80 +.30 1.50 1 38 1820 2.00 2.40B 2.00 2.00 2.00 +.40 1 1.60 14 255 1825 2.20 2.60B 2.10 2.10 2.10 +.40 27 1.70 6 393 1830 1.90 2.80 1.90 2.20 2.30 +.50 51 1.80 7 59 1835 ---- 3.00B ---- 3.00B 2.50 +.50 2.00 1 744 1840 2.60 3.30B 2.60 2.70B 2.70 +.60 14 2.10 18 275 1845 2.90 3.60B 2.90 2.90 2.90 +.60 1 2.30 2 100 1850 2.50 4.00 2.50 3.10A 3.10 +.70 38 2.40 31 9196 1855 2.90 4.20B 2.90 3.40A 3.40 +.80 156 2.60 14 1090 1860 4.40 4.50B 4.40 3.60A 3.70 +.90 15 2.80 17 269 1865 ---- 4.90B ---- 4.90B 4.00 +1.00 3.00 9 77 1870 4.10 5.30B 4.10 4.10 4.30 +1.00 2 3.30 16 119 1875 3.70 5.80B 3.70 4.60A 4.70 +1.20 27 3.50 64 932 1880 4.00 6.20B 4.00 5.00A 5.10 +1.30 11 3.80 6 296 1885 4.40 6.80B 4.40 6.80B 5.50 +1.40 4 4.10 8 197 1890 ---- 7.40B ---- 7.40B 6.00 +1.60 47 4.40 8 285 1895 ---- 8.00B ---- 8.00B 6.40 +1.60 3 4.80 11 109 1900 5.40 8.70B 5.20A 6.80 7.00 +1.80 137 5.20 140 4821 1905 6.80 9.40B 6.80 7.40A 7.50 +1.90 9 5.60 19 824 1910 6.10 10.10B 6.10 7.90A 8.20 +2.10 40 6.10 43 294 1915 10.40 11.00B 9.00 8.60A 8.80 +2.30 17 6.50 37 116 1920 12.00 12.00 7.00A 9.30A 9.50 +2.40 17 7.10 33 188 1925 12.10 12.80B 10.50 10.10A 10.30 +2.70 30 7.60 50 955 1930 ---- 13.90B ---- 13.90B 11.10 +2.90 8 8.20 32 523 1935 13.30 14.90B 8.80A 12.40B 12.00 +3.10 25 8.90 4 164 1940 10.30 16.10B 9.50A 13.30B 13.00 +3.40 19 9.60 18 100 1945 16.40 17.30B 10.20A 13.70A 14.00 +3.70 15 10.30 32 372 1950 12.00 18.70B 11.00A 14.70 15.10 +3.90 725 11.20 159 2882 1955 ---- 20.10B 11.90A 20.10B 16.20 +4.20 10 12.00 12 79 1960 13.00 21.60B 12.80A 17.10A 17.50 +4.60 28 12.90 72 919 1965 19.60 23.10B 13.70A 18.40A 18.80 +4.90 26 13.90 91 286 1970 15.00 24.80B 14.80A 19.80B 20.20 +5.20 51 15.00 36 129 1975 24.00 26.60B 15.90A 22.30B 21.70 +5.60 29 16.10 36 212 1980 17.60 28.40B 17.10A 22.70A 23.20 +5.90 23 17.30 36 218 1985 ---- 30.30B 18.30A 30.30B 24.90 +6.30 214 18.60 4 195 1990 19.70 32.30B 19.60A 32.30B 26.60 +6.70 93 19.90 305 314 1995 26.70 34.50B 20.90A 27.80A 28.40 +7.10 7 21.30 26 117 2000 22.50 36.70B 22.50 29.70A 30.30 +7.50 68 22.80 665 1948 2005 ---- 39.00B 23.90A 39.00B 32.30 +7.90 4 24.40 17 88 2010 28.80 41.40B 25.60A 41.40B 34.40 +8.40 10 26.00 26 316 2015 29.90 43.90B 27.30A 43.90B 36.60 +8.80 5 27.80 26 220 2020 41.70 46.50B 29.10A 38.10A 38.90 +9.30 8 29.60 41 226 2025 43.20 49.10B 30.90A 43.70B 41.30 +9.80 128 31.50 46 1023 2030 48.00 51.90B 32.90A 42.90A 43.70 +10.20 112 33.50 49 169 2035 50.70 54.70B 34.80A 45.40A 46.30 +10.80 11 35.50 21 113 2040 51.40 57.70B 37.10A 50.90B 48.90 +11.20 344 37.70 50 332 2045 56.30 60.70B 39.30A 50.70A 51.60 +11.70 1 39.90 6 43 2050 42.40 63.80B 41.40A 57.40B 54.40 +12.20 53 42.20 35 1894 2055 45.80 66.90B 43.90A 56.40A 57.30 +12.70 25 44.60 1 138 2060 65.40 70.20B 46.30A 59.50A 60.20 +13.20 15 47.00 12 239 2065 ---- 73.50B 48.90A 73.50B 63.30 +13.70 10 49.60 16 122 2070 69.70 76.90B 51.40A 65.60A 66.40 +14.20 1 52.20 1 73 2075 58.40 80.40B 54.10A 73.10B 69.60 +14.70 2 54.90 125 370 2080 ---- 83.90B 56.90A 83.90B 72.90 +15.20 57.70 25 41 2085 ---- 87.50B 59.80A 87.50B 76.20 +15.70 60.50 264 253 2090 87.00 91.10B 62.80A 78.70A 79.60 +16.10 1 63.50 8 9 2095 90.00 94.80B 65.70A 94.80B 83.10 +16.60 3 66.50 1 11 2100 93.00 98.60B 68.80A 98.60B 86.60 +17.00 37 69.60 3 262 2105 ---- 102.40B 71.90A 102.40B 90.20 +17.40 1 72.80 8 25 2110 ---- 106.30B 75.20A 106.30B 93.90 +17.90 1 76.00 14 2115 ---- 110.20B 78.50A 110.20B 97.60 +18.30 79.30 2 12 2120 101.40 114.20B 81.80A 103.50B 101.40 +18.70 16 82.70 9 2125 86.70 118.20B 85.20A 118.20B 105.20 +19.10 4 86.10 2 12 2130 ---- 122.20B 88.70A 122.20B 109.10 +19.50 89.60 3 3 2135 ---- 126.30B 92.20A 126.30B 113.00 +19.90 1 93.10 1 7 2140 ---- 130.50B 95.70A 130.50B 117.00 +20.30 96.70 2145 ---- 134.60B 99.30A 134.60B 121.00 +20.60 100.40 4 2150 ---- 138.90B 102.90A 138.90B 125.10 +21.00 104.10 9 2155 ---- 143.10B 106.60A 143.10B 129.20 +21.30 107.90 2 2160 ---- 147.40B 110.40A 147.40B 133.30 +21.60 111.70 6 2165 ---- 151.70B 114.20A 151.70B 137.50 +22.00 3 115.50 7 2170 ---- 156.10B 118.00A 156.10B 141.70 +22.30 119.40 5 2175 ---- 160.50B 121.90A 160.50B 145.90 +22.50 123.40 22 2180 ---- 164.90B 125.80A 164.90B 150.20 +22.80 127.40 2185 ---- 169.30B 129.70A 169.30B 154.50 +23.10 3 131.40 2190 ---- 173.80B 133.70A 173.80B 158.90 +23.40 135.50 2195 ---- 178.20B 137.70A 178.20B 163.20 +23.60 139.60 4 2200 ---- 182.70B 141.80A 182.70B 167.60 +23.90 143.70 47 2205 ---- 187.30B 145.90A 187.30B 172.10 +24.20 147.90 2 2210 ---- 191.90B 150.10A 191.90B 176.50 +24.40 152.10 11 2215 ---- 196.40B 154.20A 196.40B 181.00 +24.60 156.40 1 2220 ---- 201.00B 158.40A 201.00B 185.50 +24.80 160.70 2225 ---- 205.60B 162.70A 205.60B 190.00 +25.00 165.00 18 2230 ---- 210.30B 166.90A 210.30B 194.50 +25.20 169.30 2 2235 ---- 214.90B 171.20A 214.90B 199.10 +25.40 173.70 2 2240 ---- 219.60B 175.50A 219.60B 203.70 +25.60 178.10 2 2245 ---- 224.30B 179.90A 224.30B 208.30 +25.80 182.50 3 2250 ---- 229.00B 184.30A 229.00B 212.90 +26.00 186.90 7 2255 ---- 232.30B 188.70A 232.30B 217.60 +26.20 191.40 2 2260 ---- 237.00B 193.10A 237.00B 222.20 +26.30 195.90 1 2265 ---- 241.90B 197.50A 241.80B 226.90 +26.50 200.40 1 2270 ---- 246.50B 202.00A 246.00B 231.60 +26.70 204.90 1 2275 ---- 252.70B 206.50A 252.70B 236.30 +26.90 209.40 8 2280 ---- 256.10B 211.00A 256.00B 241.00 +27.00 214.00 6 2290 ---- 265.60B 220.10A 265.60B 250.50 +27.30 223.20 13 2300 ---- 276.60B 229.20A 276.60B 260.00 +27.60 232.40 3 2310 ---- 285.00B 238.50A 238.50A 269.50 +27.70 241.80 2320 ---- 294.50B 247.70A 247.70A 279.10 +28.00 251.10 2 2325 ---- 300.80B 252.40A 252.40A 284.00 +28.10 255.90 2330 ---- 304.20B 257.10A 257.10A 288.80 +28.20 260.60 2340 ---- 314.10B 267.60A 267.60A 298.40 +28.30 270.10 2350 ---- 325.20B 275.90A 275.90A 308.10 +28.50 279.60 2360 ---- 333.90B 286.50A 286.50A 317.90 +28.70 289.20 2370 ---- 343.30B 296.00A 296.00A 327.60 +28.80 298.80 2375 ---- 349.70B 299.70A 299.70A 332.50 +28.80 303.70 2 2380 ---- 353.00B 305.60A 305.60A 337.40 +28.90 308.50 2400 ---- 374.30B 323.80A 323.80A 357.00 +29.10 327.90 11 2425 ---- 399.00B 348.00A 348.00A 381.60 +29.30 352.30 2450 ---- 423.70B 372.30A 372.30A 406.40 +29.60 376.80 2475 ---- 448.60B 396.80A 396.80A 431.10 +29.70 401.40 2500 ---- 473.50B 421.40A 421.40A 456.00 +30.00 426.00 1 2525 ---- 498.40B 446.10A 446.10A 480.90 +30.20 450.70 2550 ---- 522.50B 470.80A 470.80A 505.80 +30.30 475.50 2575 ---- 546.80B 495.60A 495.60A 530.80 +30.50 500.30 2700 ---- 672.40B 620.00A 620.00A 655.80 +30.80 625.00 1 3000 ---- 972.60B 920.80A 920.80A 955.80 +30.80 925.00 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 .20 .20 .20 .20 .10 UNCH 2 .10 1325 ---- ---- ---- ---- .10 UNCH .10 54 1350 .20 .20 .20 .20 .10 UNCH 3 .10 108 1375 ---- ---- ---- ---- .10 UNCH .10 9 1390 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 3 6 1460 ---- ---- ---- ---- .20 UNCH .20 1 1470 ---- ---- ---- ---- .20 UNCH .20 10 1475 ---- ---- ---- ---- .20 -.10 .30 25 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 403 1495 ---- ---- ---- ---- .30 UNCH .30 7 1500 ---- ---- ---- ---- .30 UNCH .30 3704 1505 ---- ---- ---- ---- .30 UNCH .30 1510 ---- ---- ---- ---- .30 UNCH .30 1515 ---- ---- ---- ---- .30 UNCH .30 31 1520 ---- ---- ---- ---- .30 UNCH .30 1525 ---- ---- ---- ---- .30 UNCH .30 27 1530 ---- ---- ---- ---- .30 -.10 .40 37 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 1545 ---- ---- ---- ---- .40 UNCH .40 19 1550 ---- ---- ---- ---- .40 UNCH .40 70 1555 ---- ---- ---- ---- .40 UNCH .40 2 1560 ---- ---- ---- ---- .40 UNCH .40 36 1565 ---- ---- ---- ---- .40 UNCH .40 2 2 1570 ---- ---- ---- ---- .50 +.10 .40 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 +.10 .50 50 842 1605 ---- ---- ---- ---- .60 UNCH .60 5 1610 ---- ---- ---- ---- .60 UNCH .60 26 27 1615 ---- ---- ---- ---- .60 UNCH .60 7 1620 ---- ---- ---- ---- .60 UNCH .60 14 1625 ---- ---- ---- ---- .70 +.10 .60 69 1630 ---- ---- ---- ---- .70 UNCH .70 36 1635 ---- ---- ---- ---- .70 UNCH .70 52 1640 ---- ---- ---- ---- .80 +.10 .70 205 1645 ---- .80B ---- .80B .80 +.10 .70 3 1650 .60 .80B .60 .80B .80 UNCH 1 .80 3 416 1655 ---- ---- ---- ---- .90 +.10 .80 1 1660 ---- .90B ---- .90B .90 +.10 .80 19 1665 ---- .90B ---- .90B .90 +.10 .80 7 1670 ---- 1.00B ---- 1.00B 1.00 +.10 .90 34 1675 ---- 1.00B ---- 1.00B 1.00 +.10 .90 771 1680 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 16 1685 1.10 1.20B 1.10 1.10 1.10 +.10 2 1.00 1690 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2 157 1695 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1 1700 1.30 1.40B 1.30 1.40B 1.30 +.20 18 1.10 2 810 1705 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 10 1710 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 16 1715 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 3 35 1720 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 407 1725 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 2 189 1730 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 46 1735 ---- 2.10B ---- 2.10B 1.80 +.20 1.60 118 1740 ---- 2.20B ---- 2.20B 1.90 +.20 1.70 55 1745 1.80 2.30B 1.80 2.30B 2.10 +.30 1 1.80 146 1750 ---- 2.50B ---- 2.50B 2.20 +.40 3 1.80 65 832 1755 ---- 2.60B ---- 2.60B 2.30 +.40 1.90 27 1760 2.30 2.80B 2.30 2.30 2.40 +.30 1 2.10 29 172 1765 ---- 3.00B ---- 3.00B 2.60 +.40 2.20 3 23 1770 ---- 3.20B ---- 3.20B 2.70 +.40 76 2.30 763 1775 ---- 3.40B ---- 3.40B 2.90 +.50 32 2.40 2 1094 1780 ---- 3.50B ---- 3.50B 3.00 +.40 4 2.60 6 109 1785 ---- 3.80B ---- 3.80B 3.20 +.50 1 2.70 1 31 1790 ---- 4.00B ---- 4.00B 3.40 +.50 2 2.90 1 122 1795 ---- 4.30B ---- 4.30B 3.60 +.60 3.00 1 23 1800 3.50 4.80 3.50 4.00 3.90 +.70 1047 3.20 18 2150 1805 ---- 4.90B ---- 4.90B 4.10 +.70 4 3.40 89 171 1810 3.70 5.20B 3.70 5.20B 4.30 +.70 6 3.60 14 60 1815 5.00 5.50B 5.00 4.70A 4.60 +.80 5 3.80 35 1820 3.90 5.90B 3.90 5.00 4.90 +.80 12 4.10 3 78 1825 5.30 6.20B 5.30 5.30 5.20 +.90 19 4.30 3 1092 1830 6.50 6.60B 5.70 5.60A 5.60 +1.00 7 4.60 12 1402 1835 ---- 7.10B ---- 7.10B 5.90 +1.00 4.90 2 76 1840 6.80 7.50B 6.80 7.50B 6.30 +1.10 2 5.20 5 143 1845 6.60 8.00B 6.60 6.60 6.70 +1.20 1 5.50 2 1014 1850 7.90 8.60 7.20 7.30B 7.20 +1.40 27 5.80 17 1380 1855 ---- 9.10B ---- 9.10B 7.60 +1.40 6.20 32 1860 ---- 9.70B ---- 9.70B 8.10 +1.50 2 6.60 4 352 1865 ---- 10.40B ---- 10.40B 8.70 +1.70 7.00 2 60 1870 9.90 11.10B 7.40A 11.10B 9.20 +1.70 7 7.50 11 253 1875 9.90 11.80B 9.90 10.00B 9.80 +1.90 2 7.90 3 418 1880 11.00 12.60B 10.50 10.50 10.50 +2.10 7 8.40 3 46 1885 ---- 13.40B ---- 13.40B 11.10 +2.10 69 9.00 4 111 1890 ---- 14.30B ---- 14.30B 11.90 +2.40 36 9.50 187 1895 13.40 15.20B 12.70 12.70 12.60 +2.50 2 10.10 4 6 1900 16.10 16.10 10.70A 13.30 13.50 +2.70 77 10.80 71 1591 1905 ---- 17.20B 11.30A 17.20B 14.30 +2.90 11.40 16 134 1910 17.20 18.30B 12.00A 18.30B 15.20 +3.10 1 12.10 8 37 1915 ---- 19.40B 12.70A 19.40B 16.20 +3.30 12.90 175 1920 17.20 20.60B 13.50A 17.60B 17.20 +3.50 1 13.70 1 263 1925 18.40 21.80B 14.40A 18.70B 18.30 +3.80 1 14.50 37 1774 1930 ---- 23.20B 15.30A 23.20B 19.50 +4.10 15.40 8 112 1935 ---- 24.60B 16.20A 24.60B 20.70 +4.30 16.40 12 180 1940 23.00 26.10B 17.20A 21.70A 21.90 +4.60 47 17.30 3 251 1945 23.30 27.70B 18.20A 23.80B 23.30 +4.90 5 18.40 17 188 1950 19.10 29.30B 19.10 24.90A 24.70 +5.20 54 19.50 204 1863 1955 ---- 31.00B 20.40A 31.00B 26.10 +5.50 20.60 30 1960 27.70 32.70B 21.60A 28.30B 27.70 +5.90 1 21.80 128 224 1965 30.60 34.50B 22.90A 28.90A 29.30 +6.20 3 23.10 513 1970 30.90 36.40B 24.20A 30.50A 30.90 +6.50 10 24.40 5 276 1975 32.60 38.30B 25.60A 33.30B 32.70 +6.90 19 25.80 6 624 1980 ---- 40.50B 27.00A 40.50B 34.50 +7.20 1 27.30 4 189 1985 35.90 42.60B 28.50A 42.60B 36.40 +7.60 3 28.80 6 279 1990 41.00 44.80B 30.10A 44.80B 38.40 +8.00 6 30.40 13 110 1995 41.90 47.00B 31.80A 42.10B 40.40 +8.40 3 32.00 123 2000 34.90 49.50B 33.50A 41.90A 42.50 +8.70 425 33.80 208 1211 2005 ---- 51.80B 35.20A 51.80B 44.70 +9.10 35.60 8 247 2010 52.30 54.30B 37.10A 54.30B 47.00 +9.60 3 37.40 4 449 2015 ---- 56.90B 39.00A 56.90B 49.30 +10.00 39.30 262 2020 41.20 59.50B 41.00A 51.00A 51.70 +10.30 13 41.40 17 206 2025 ---- 62.20B 43.00A 62.20B 54.20 +10.80 4 43.40 63 1403 2030 63.80 65.00B 45.20A 56.00A 56.70 +11.10 9 45.60 1 59 2035 67.30 67.80B 47.30A 58.60A 59.30 +11.50 3 47.80 77 2040 70.20 70.70B 49.70A 61.40A 62.00 +11.90 33 50.10 9 159 2045 ---- 73.70B 51.90A 73.70B 64.70 +12.30 52.40 49 113 2050 71.10 76.70B 54.30A 72.80B 67.60 +12.70 6 54.90 80 299 2055 ---- 79.80B 56.90A 79.80B 70.40 +13.00 57.40 40 2060 ---- 83.00B 59.30A 83.00B 73.40 +13.50 59.90 87 132 2065 ---- 86.20B 61.90A 86.20B 76.40 +13.80 62.60 1 18 2070 88.10 89.50B 64.50A 78.70A 79.50 +14.30 7 65.20 179 180 2075 81.90 92.90B 67.20A 92.90B 82.60 +14.60 1 68.00 154 2080 92.90 96.20B 70.00A 93.90B 85.80 +15.00 9 70.80 6 54 2085 ---- 99.70B 72.90A 99.70B 89.00 +15.30 17 73.70 5 13 2090 ---- 103.20B 75.80A 103.20B 92.30 +15.70 76.60 11 2095 ---- 106.80B 78.80A 106.80B 95.70 +16.10 79.60 7 2100 102.00 110.40B 81.90A 98.30A 99.10 +16.50 3 82.60 37 2105 ---- 114.00B 85.00A 114.00B 102.60 +16.90 85.70 52 124 2110 ---- 117.70B 88.10A 117.70B 106.10 +17.20 88.90 13 2115 ---- 121.40B 91.30A 121.40B 109.70 +17.60 92.10 3 2120 ---- 125.20B 94.50A 125.20B 113.30 +18.00 95.30 2 2125 ---- 129.00B 97.80A 129.00B 116.90 +18.20 98.70 8 2130 126.70 132.90B 101.20A 127.50B 120.60 +18.60 3 102.00 1 2135 ---- 136.80B 104.50A 136.80B 124.40 +18.90 105.50 2140 ---- 140.70B 108.00A 140.70B 128.20 +19.20 109.00 2 2145 ---- 144.70B 111.50A 144.70B 132.00 +19.50 112.50 4 2150 ---- 148.70B 115.10A 148.70B 135.80 +19.70 116.10 5 15 2155 ---- 152.80B 118.60A 152.80B 139.80 +20.00 119.80 1 2160 ---- 156.80B 122.30A 156.80B 143.70 +20.30 123.40 1 2165 ---- 161.00B 125.90A 161.00B 147.70 +20.50 127.20 2170 ---- 165.10B 129.60A 165.10B 151.70 +20.80 130.90 2175 ---- 169.30B 133.30A 169.30B 155.70 +21.00 134.70 51 140 2180 ---- 173.50B 137.10A 173.50B 159.80 +21.30 138.50 3 3 2185 ---- 177.70B 140.90A 177.70B 163.90 +21.50 142.40 3 3 2190 ---- 182.00B 144.80A 182.00B 168.10 +21.80 146.30 2195 ---- 186.30B 148.70A 186.30B 172.20 +22.00 150.20 2200 ---- 190.60B 152.60A 190.60B 176.40 +22.20 154.20 23 2205 ---- 194.90B 156.60A 194.90B 180.60 +22.40 158.20 1 2210 ---- 199.30B 160.50A 199.30B 184.90 +22.70 162.20 25 2215 ---- 203.60B 164.60A 203.60B 189.20 +23.00 166.20 2 2220 ---- 208.10B 168.60A 208.10B 193.50 +23.20 170.30 1 2225 ---- 212.50B 172.70A 212.50B 197.80 +23.40 174.40 9 2230 ---- 216.90B 176.80A 216.90B 202.20 +23.60 178.60 1 2235 ---- 221.40B 180.90A 221.40B 206.60 +23.90 182.70 3 2240 ---- 225.90B 185.10A 225.90B 211.00 +24.10 186.90 1 2245 ---- 230.40B 189.30A 230.40B 215.40 +24.20 191.20 1 2250 ---- 234.90B 193.60A 234.90B 219.80 +24.40 195.40 5 2255 ---- 239.40B 197.80A 239.40B 224.30 +24.60 199.70 1 2260 ---- 244.00B 202.10A 243.90B 228.80 +24.80 204.00 2265 ---- 248.60B 206.40A 248.60B 233.30 +25.00 208.30 2270 ---- 253.20B 210.70A 253.20B 237.80 +25.10 212.70 2 2275 ---- 257.80B 215.00A 257.80B 242.30 +25.30 217.00 1 2280 ---- 262.40B 219.40A 262.30B 246.90 +25.50 221.40 2290 ---- 271.70B 228.10A 271.70B 256.00 +25.70 230.30 78 2300 ---- 281.00B 236.90A 281.00B 265.20 +26.00 239.20 205 2310 ---- 290.40B 245.80A 290.40B 274.50 +26.30 248.20 2 2320 ---- 298.30B 254.70A 298.30B 283.80 +26.50 257.30 2325 ---- 304.50B 259.20A 304.50B 288.50 +26.70 261.80 6 2330 ---- 308.00B 263.70A 307.00B 293.10 +26.70 266.40 2340 ---- 317.20B 272.80A 316.40B 302.50 +26.90 275.60 2350 ---- 328.30B 281.90A 328.30B 312.00 +27.20 284.80 13 2360 ---- 336.10B 291.10A 335.50B 321.50 +27.40 294.10 1 1 2370 ---- 346.00B 300.40A 346.00B 331.00 +27.60 303.40 2375 ---- 352.30B 305.00A 352.30B 335.70 +27.60 308.10 2 2380 ---- 355.10B 309.70A 354.60B 340.50 +27.70 312.80 1 1 2400 ---- 376.50B 328.40A 376.50B 359.70 +28.00 331.70 4 2425 ---- 400.80B 352.00A 352.00A 383.90 +28.40 355.50 2 2450 ---- 425.20B 375.80A 375.80A 408.10 +28.70 379.40 18 2475 ---- 449.70B 399.80A 399.80A 432.60 +29.00 403.60 2500 ---- 474.40B 423.90A 423.90A 457.10 +29.30 427.80 50 2525 ---- 499.00B 448.20A 448.20A 481.70 +29.50 452.20 2550 ---- 523.80B 472.60A 472.60A 506.40 +29.70 476.70 2575 ---- 548.60B 497.00A 497.00A 531.20 +29.90 501.30 2600 ---- 573.50B 521.60A 521.60A 556.00 +30.00 526.00 3000 ---- 972.20B 921.10A 921.10A 955.80 +30.80 925.00 3500 ---- ---- ---- 1421.20A 1455.80 ---- ---- 4000 ---- 1971.50B 1921.30A 1921.30A 1955.80 +30.80 1925.00 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .10 UNCH .10 45 1325 ---- ---- ---- ---- .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 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- ---- ---- .40 UNCH .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 -.10 .50 1 1490 ---- ---- ---- ---- .50 UNCH .50 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 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 UNCH .90 1585 ---- ---- ---- ---- .90 UNCH .90 1590 ---- ---- ---- ---- .90 UNCH .90 1 1595 ---- ---- ---- ---- 1.00 +.10 .90 1600 ---- ---- ---- ---- 1.00 UNCH 1.00 30 542 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1610 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 1620 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 8 1625 1.40 1.40 1.40 1.30A 1.20 UNCH 2 1.20 27 1630 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1635 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1640 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1645 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1 1650 1.70 1.70 1.70 1.60A 1.50 +.10 2 1.40 2 703 1655 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1660 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 74 1665 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 1670 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 26 1675 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 625 1680 ---- 2.20B ---- 2.20B 2.00 +.20 1.80 2 10 1685 ---- 2.30B ---- 2.30B 2.00 +.10 1.90 2 1690 ---- 2.40B ---- 2.40B 2.10 +.10 2.00 6 1695 ---- 2.50B ---- 2.50B 2.30 +.20 2.10 2 2 1700 ---- 2.60B ---- 2.60B 2.40 +.30 1 2.10 24 512 1705 ---- 2.80B ---- 2.80B 2.50 +.30 2.20 4 10 1710 2.90 2.90 2.90 2.70A 2.60 +.30 3 2.30 4 14 1715 ---- 3.10B ---- 3.10B 2.80 +.30 2.50 6 1720 ---- 3.20B ---- 3.20B 2.90 +.30 2.60 1 1 1725 2.70 3.40B 2.70 3.40B 3.00 +.30 2 2.70 25 1730 ---- 3.60B ---- 3.60B 3.20 +.40 2.80 1735 ---- 3.80B ---- 3.80B 3.40 +.40 3.00 12 1740 ---- 4.00B ---- 4.00B 3.50 +.40 3.10 158 1745 3.10 4.20B 3.10 4.20B 3.70 +.50 1 3.20 35 1750 3.90 4.40B 3.90 4.00A 3.90 +.50 12 3.40 38 915 1755 ---- 4.60B ---- 4.60B 4.10 +.50 3.60 1760 4.20 4.80B 4.20 4.20 4.30 +.60 2 3.70 36 1765 3.80 5.10B 3.80 5.10B 4.60 +.70 1 3.90 2 31 1770 ---- 5.40B ---- 5.40B 4.80 +.70 4.10 208 1775 ---- 5.70B ---- 5.70B 5.00 +.70 4.30 172 1780 4.80 6.00 4.80 5.40A 5.30 +.80 10 4.50 63 1785 ---- 6.20B ---- 6.20B 5.60 +.80 4.80 2 23 1790 5.30 6.60B 5.30 6.60B 5.90 +.90 8 5.00 1 177 1795 ---- 6.90B ---- 6.90B 6.20 +.90 5.30 1 4 1800 ---- 7.40B ---- 7.40B 6.50 +1.00 239 5.50 24 1140 1805 ---- 7.70B ---- 7.70B 6.80 +1.00 5.80 1 2 1810 ---- 8.10B ---- 8.10B 7.20 +1.10 6.10 9 1815 ---- 8.50B ---- 8.50B 7.60 +1.20 6.40 1 1820 ---- 9.10B ---- 9.10B 8.00 +1.30 6.70 110 1825 ---- 9.60B ---- 9.60B 8.40 +1.30 2 7.10 3 59 1830 ---- 10.10B ---- 10.10B 8.80 +1.30 26 7.50 100 628 1835 ---- 10.60B ---- 10.60B 9.30 +1.50 7.80 14 1840 ---- 11.20B ---- 11.20B 9.80 +1.60 8.20 3 733 1845 ---- 11.70B ---- 11.70B 10.30 +1.60 8.70 1 55 1850 ---- 12.50B ---- 12.50B 10.90 +1.80 8 9.10 24 782 1855 ---- 13.00B ---- 13.00B 11.40 +1.80 9.60 74 1860 ---- 13.70B ---- 13.70B 12.00 +1.90 16 10.10 40 1865 ---- 14.50B ---- 14.40B 12.70 +2.10 10.60 1870 14.20 15.20B 14.20 13.30A 13.30 +2.20 2 11.10 3 1875 14.50 16.10B 11.60A 13.90A 14.00 +2.30 1 11.70 48 139 1880 ---- 16.90B ---- 16.90B 14.80 +2.50 12.30 257 1885 ---- 17.80B ---- 17.80B 15.50 +2.60 12.90 28 1890 ---- 18.70B ---- 18.70B 16.30 +2.70 13.60 1 27 1895 ---- 19.70B ---- 19.70B 17.20 +3.00 14.20 42 1900 ---- 20.80B 14.90A 20.80B 18.10 +3.10 15.00 38 451 1905 ---- 21.90B 15.60A 21.90B 19.00 +3.30 15.70 1 27 1910 ---- 23.00B 16.40A 23.00B 20.00 +3.50 15 16.50 66 285 1915 ---- 24.20B ---- 24.20B 21.00 +3.70 17.30 239 1920 ---- 25.40B 18.10A 25.40B 22.10 +3.90 18.20 21 34 1925 25.40 26.70B 19.00A 26.70B 23.20 +4.10 4 19.10 67 38 1930 ---- 28.10B 20.00A 28.10B 24.40 +4.30 20.10 230 1935 ---- 29.50B 21.00A 29.50B 25.60 +4.50 1 21.10 707 1940 ---- 30.90B 22.00A 30.90B 26.90 +4.80 22.10 23 1945 ---- 32.50B 23.10A 32.50B 28.30 +5.10 23.20 17 1950 ---- 34.10B 24.20A 34.10B 29.70 +5.30 1 24.40 1 1110 1955 ---- 35.70B 25.40A 35.70B 31.10 +5.50 25.60 34 1960 ---- 37.40B 26.60A 37.30B 32.60 +5.80 1 26.80 16 1965 37.10 39.10B 27.90A 34.00A 34.20 +6.00 3 28.20 35 1970 37.20 41.00B 29.30A 35.60A 35.80 +6.30 1 29.50 1 107 1975 ---- 42.80B 30.70A 42.80B 37.50 +6.60 20 30.90 1 83 1980 42.50 44.80B 32.10A 44.80B 39.30 +6.90 3 32.40 25 1985 45.00 46.80B 33.60A 46.80B 41.10 +7.20 3 33.90 3 99 1990 46.40 48.90B 35.20A 42.70A 43.00 +7.50 3 35.50 5 179 1995 39.20 51.00B 36.80A 51.00B 44.90 +7.80 11 37.10 10 81 2000 50.70 53.20B 38.40A 46.60A 46.90 +8.10 19 38.80 13 586 2005 52.80 55.50B 40.20A 48.70A 49.00 +8.40 2 40.60 10 62 2010 55.00 57.80B 42.00A 50.80A 51.10 +8.70 3 42.40 13 106 2015 ---- 60.20B 43.80A 60.20B 53.30 +9.00 44.30 5 152 2020 ---- 62.70B 45.70A 62.70B 55.50 +9.30 46.20 18 40 2025 ---- 65.20B 47.70A 65.20B 57.80 +9.60 5 48.20 25 85 2030 ---- 67.80B 49.70A 67.80B 60.20 +10.00 50.20 42 56 2035 ---- 70.40B 51.80A 70.40B 62.60 +10.30 52.30 3 19 2040 67.50 73.10B 53.90A 73.10B 65.10 +10.60 2 54.50 16 2045 ---- 75.90B 56.10A 75.90B 67.70 +11.00 56.70 8 42 2050 ---- 78.60B 58.40A 78.60B 70.30 +11.30 40 59.00 15 517 2055 76.90 81.50B 60.70A 72.50A 73.00 +11.70 5 61.30 200 2060 ---- 84.40B 63.00A 84.40B 75.70 +12.00 63.70 92 2065 79.50 87.30B 65.50A 79.80B 78.50 +12.40 1 66.10 3 9 2070 ---- 90.40B 68.00A 90.40B 81.30 +12.70 68.60 34 2075 ---- 93.40B 70.50A 93.40B 84.20 +13.00 71.20 33 2080 88.00 96.60B 73.10A 88.60B 87.20 +13.40 1 73.80 8 27 2085 91.10 99.70B 75.80A 91.60B 90.20 +13.70 1 76.50 8 13 2090 94.30 102.90B 78.50A 94.70B 93.20 +14.00 1 79.20 1 5 2095 97.20 106.30B 81.20A 97.80B 96.30 +14.30 2 82.00 3 4 2100 105.60 109.60B 84.10A 98.90A 99.50 +14.70 1 84.80 1 54 2105 ---- 112.90B 86.90A 112.90B 102.70 +15.00 87.70 1 5 2110 112.20 116.30B 89.80A 107.50B 106.00 +15.40 8 90.60 1 94 2115 92.40 119.80B 92.40 119.80B 109.30 +15.70 8 93.60 22 2120 113.50 123.30B 95.70A 114.20B 112.60 +15.90 5 96.70 30 2125 116.90 126.90B 98.80A 117.60B 116.00 +16.30 2 99.70 6 2130 ---- 130.40B 101.90A 130.40B 119.40 +16.50 102.90 6 2135 124.10 134.00B 105.10A 122.30A 122.90 +16.80 5 106.10 1 19 2140 127.80 137.70B 108.30A 125.80A 126.40 +17.10 2 109.30 2145 ---- 141.40B 111.60A 141.40B 130.00 +17.40 112.60 1 2150 ---- 145.20B 114.90A 145.20B 133.60 +17.70 115.90 13 2155 ---- 148.90B 118.20A 148.90B 137.20 +18.00 119.20 2160 ---- 152.70B 121.50A 152.70B 140.90 +18.30 122.60 2165 ---- 156.60B 124.90A 156.60B 144.60 +18.50 126.10 3 3 2170 ---- 160.40B 128.40A 160.40B 148.30 +18.80 129.50 4 2175 ---- 164.30B 131.90A 164.30B 152.10 +19.00 8 133.10 4 2180 ---- 168.30B 135.40A 168.30B 155.90 +19.30 136.60 2185 ---- 172.20B 139.00A 172.20B 159.70 +19.50 140.20 2190 ---- 176.20B 142.60A 176.20B 163.60 +19.80 143.80 1 2195 ---- 180.20B 146.20A 180.20B 167.50 +20.00 147.50 1 2200 ---- 184.30B 149.80A 184.30B 171.40 +20.20 151.20 56 2205 ---- 188.30B 153.50A 188.30B 175.40 +20.50 154.90 2210 ---- 192.40B 157.30A 192.40B 179.40 +20.70 158.70 2215 ---- 196.60B 161.10A 196.60B 183.40 +20.90 162.50 2220 ---- 200.70B 164.90A 200.70B 187.40 +21.10 166.30 2225 ---- 204.90B 168.70A 204.90B 191.50 +21.30 170.20 3 2230 ---- 209.10B 172.60A 209.10B 195.60 +21.50 174.10 2235 ---- 213.30B 176.40A 213.30B 199.70 +21.70 178.00 2240 ---- 217.60B 180.40A 217.60B 203.90 +21.90 182.00 2245 ---- 221.80B 184.30A 221.80B 208.00 +22.10 185.90 2250 ---- 226.10B 188.30A 226.10B 212.20 +22.30 189.90 1 13 2255 ---- 230.50B 192.30A 230.50B 216.40 +22.40 194.00 2260 ---- 234.80B 196.30A 234.80B 220.70 +22.70 198.00 13 2265 ---- 239.10B 200.40A 239.10B 224.90 +22.80 202.10 1 2270 ---- 243.50B 204.40A 243.50B 229.20 +23.00 206.20 2 2275 ---- 247.90B 208.50A 247.90B 233.50 +23.20 210.30 3 2280 ---- 252.30B 212.70A 252.30B 237.90 +23.40 214.50 1 2285 ---- 256.70B 216.80A 256.70B 242.20 +23.50 218.70 2290 ---- 261.20B 221.00A 261.20B 246.60 +23.70 222.90 2 2295 254.80 254.80 254.80 249.90A 250.90 ---- 1 ---- 2300 ---- 270.10B 229.40A 270.10B 255.30 +24.00 231.30 23 2310 ---- 279.10B 237.90A 279.10B 264.20 +24.30 239.90 1 2320 ---- 288.10B 246.50A 288.10B 273.10 +24.60 248.50 5 2325 ---- 292.70B 250.80A 292.60B 277.60 +24.70 252.90 10 2330 ---- 297.30B 255.10A 297.30B 282.10 +24.90 257.20 14 2340 ---- 306.40B 263.90A 306.40B 291.10 +25.10 266.00 19 2350 ---- 315.60B 272.60A 315.50B 300.20 +25.40 274.80 21 2360 ---- 324.90B 281.40A 324.90B 309.30 +25.60 283.70 26 2370 ---- 334.20B 290.30A 334.20B 318.50 +25.80 292.70 37 2375 ---- 338.80B 294.70A 338.80B 323.10 +25.90 297.20 43 2380 ---- 343.50B 299.20A 343.50B 327.80 +26.10 301.70 25 2390 ---- 352.90B 308.20A 352.90B 337.00 +26.30 310.70 2400 ---- 362.30B 317.20A 362.30B 346.30 +26.50 319.80 98 2425 ---- 386.00B 340.00A 386.00B 369.80 +27.00 342.80 7 2450 ---- 409.90B 363.10A 409.90B 393.50 +27.40 366.10 7 2475 ---- 433.90B 386.40A 433.80B 417.30 +27.80 389.50 2 2490 ---- 445.80B 400.50A 445.80B 431.70 +28.00 403.70 2500 ---- 458.10B 410.00A 458.10B 441.30 +28.10 413.20 1 2525 ---- 482.30B 433.70A 482.30B 465.50 +28.50 437.00 2550 ---- 506.70B 457.50A 506.70B 489.70 +28.70 461.00 39 2575 ---- 531.20B 481.50A 481.50A 514.10 +28.90 485.20 3 2600 ---- 555.80B 505.70A 505.70A 538.60 +29.20 509.40 73 2750 ---- 704.40B 652.30A 652.30A 686.90 +30.20 656.70 3000 ---- 951.40B 902.40A 902.40A 936.80 +30.70 906.10 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 43 1225 ---- ---- ---- ---- .30 +.20 .10 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 +.10 .20 50 1300 ---- ---- ---- ---- .30 +.10 .20 178 1325 ---- ---- ---- ---- .40 +.10 .30 75 1350 ---- ---- ---- ---- .40 +.10 .30 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .50 +.10 .40 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 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 UNCH .80 477 1505 ---- ---- ---- ---- .80 UNCH .80 1510 ---- ---- ---- ---- .80 -.10 .90 1515 ---- ---- ---- ---- .90 UNCH .90 75 1520 ---- ---- ---- ---- .90 UNCH .90 1525 ---- ---- ---- ---- .90 UNCH .90 40 50 1530 ---- ---- ---- ---- 1.00 UNCH 1.00 1535 ---- ---- ---- ---- 1.00 UNCH 1.00 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 1545 ---- ---- ---- ---- 1.10 UNCH 1.10 1550 ---- ---- ---- ---- 1.10 UNCH 1.10 2002 1555 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1560 ---- ---- ---- ---- 1.20 UNCH 1.20 431 1565 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 10 1570 ---- ---- ---- ---- 1.30 UNCH 1.30 1575 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 75 1580 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1 1585 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1590 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 1595 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1600 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 137 1605 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1610 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 1615 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 1620 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 1625 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 5 1630 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 1635 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 1640 ---- 2.50B ---- 2.50B 2.40 +.20 2.20 1645 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 7 1650 2.40 2.80B 2.40 2.80B 2.60 +.30 7 2.30 269 1655 ---- 2.90B ---- 2.90B 2.70 +.30 2.40 1660 ---- 3.00B ---- 3.00B 2.80 +.20 2.60 1 1665 ---- 3.20B ---- 3.20B 3.00 +.30 2.70 1670 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 21 1675 ---- 3.50B ---- 3.50B 3.20 +.30 2.90 201 1680 ---- 3.70B ---- 3.70B 3.40 +.40 3.00 1685 ---- 3.90B ---- 3.90B 3.60 +.40 3.20 1690 ---- 4.00B ---- 4.00B 3.70 +.40 3.30 10 1695 ---- 4.20B ---- 4.20B 3.90 +.40 3.50 1 1700 ---- 4.50B ---- 4.50B 4.10 +.50 3.60 1199 1705 ---- 4.70B ---- 4.70B 4.30 +.50 3.80 1710 ---- 4.80B ---- 4.80B 4.50 +.60 3.90 1 1715 ---- 5.10B ---- 5.10B 4.70 +.60 4.10 1720 ---- 5.30B ---- 5.30B 4.90 +.60 4.30 2 1725 ---- 5.60B ---- 5.60B 5.10 +.60 4.50 125 1730 ---- 5.80B ---- 5.80B 5.30 +.60 4.70 1735 ---- 6.10B ---- 6.10B 5.60 +.70 4.90 197 1740 ---- 6.40B ---- 6.40B 5.80 +.70 5.10 45 1745 ---- 6.70B ---- 6.70B 6.10 +.70 5.40 1750 7.00 7.10B 7.00 7.10B 6.40 +.80 261 5.60 732 1755 ---- 7.40B ---- 7.40B 6.70 +.90 5.80 1 1760 ---- 7.70B ---- 7.70B 7.00 +.90 6.10 1765 ---- 8.10B ---- 8.10B 7.30 +.90 6.40 1770 ---- 8.40B ---- 8.40B 7.60 +.90 1 6.70 22 1775 ---- 9.00B ---- 9.00B 8.00 +1.00 7.00 446 1780 ---- 9.30B ---- 9.30B 8.40 +1.10 7.30 3 1785 7.80 9.80B 7.80 9.80B 8.70 +1.10 1 7.60 51 1790 ---- 10.10B ---- 10.10B 9.10 +1.10 8.00 1 1795 ---- 10.60B ---- 10.60B 9.60 +1.30 8.30 2 1800 ---- 11.30B ---- 11.30B 10.00 +1.30 100 8.70 1331 1805 ---- 11.60B ---- 11.60B 10.50 +1.40 9.10 1810 ---- 12.40B ---- 12.40B 11.00 +1.50 9.50 3 1815 ---- 12.70B ---- 12.70B 11.50 +1.60 9.90 1 1820 ---- 13.30B ---- 13.30B 12.00 +1.60 10.40 43 1825 11.00 14.20B 11.00 14.20B 12.50 +1.70 155 10.80 409 1830 ---- 14.60B ---- 14.60B 13.10 +1.80 11.30 17 1835 14.80 15.60B 13.90 13.70A 13.70 +1.90 10 11.80 67 1840 16.20 16.30B 14.50 14.30A 14.40 +2.00 17 12.40 260 1845 ---- 16.90B ---- 16.80B 15.00 +2.10 12.90 1 1850 17.70 17.80B 17.00 15.70A 15.70 +2.20 11 13.50 1 463 1855 ---- 18.50B ---- 18.50B 16.40 +2.30 14.10 1 3 1860 ---- 19.30B ---- 19.30B 17.20 +2.50 1 14.70 62 1865 ---- 20.20B ---- 20.20B 18.00 +2.60 15.40 23 1870 ---- 21.20B ---- 21.20B 18.80 +2.70 16.10 257 1875 21.30 22.30B 19.90 19.70A 19.70 +2.90 30 16.80 2 911 1880 ---- 23.20B ---- 23.20B 20.60 +3.10 17.50 13 1885 ---- 24.20B ---- 24.20B 21.50 +3.20 18.30 222 1890 24.70 25.50B 23.50 22.60A 22.50 +3.40 15 19.10 2 49 1895 ---- 26.50B ---- 26.50B 23.50 +3.50 20.00 1 40 1900 25.50 27.80B 20.80A 24.60A 24.60 +3.70 1 20.90 184 2293 1905 27.60 29.10B 27.60 25.70A 25.70 +3.90 5 21.80 3 144 1910 28.90 30.40B 28.90 26.90A 26.90 +4.20 5 22.70 1 99 1915 ---- 31.70B ---- 31.70B 28.00 +4.30 23.70 1 6 1920 ---- 33.10B 24.70A 33.10B 29.30 +4.50 24.80 100 1925 31.80 34.50B 25.80A 30.60A 30.60 +4.70 2 25.90 100 1930 ---- 36.00B 26.90A 36.00B 31.90 +4.90 27.00 2 1935 ---- 37.50B 28.00A 37.50B 33.30 +5.10 28.20 1940 ---- 39.10B 29.20A 39.10B 34.80 +5.40 10 29.40 2 40 1945 ---- 40.80B 30.50A 40.80B 36.30 +5.70 30.60 1 2 1950 ---- 42.40B 31.70A 42.40B 37.80 +5.90 31.90 100 484 1955 ---- 44.20B 33.10A 44.20B 39.40 +6.10 33.30 90 1960 41.00 46.00B 34.50A 41.00 41.10 +6.40 2 34.70 76 1965 ---- 47.90B 35.90A 47.90B 42.80 +6.70 36.10 8 1970 ---- 49.80B 37.40A 49.80B 44.50 +6.90 37.60 67 1975 ---- 51.80B 38.90A 51.80B 46.40 +7.30 39.10 282 298 1980 ---- 53.80B 40.50A 53.80B 48.20 +7.50 40.70 2 1985 ---- 55.90B 42.10A 55.90B 50.10 +7.70 42.40 11 11 1990 ---- 58.10B 43.80A 58.00B 52.10 +8.00 44.10 1 2 1995 ---- 60.30B 45.50A 60.30B 54.20 +8.40 45.80 2000 60.00 62.60B 47.30A 60.20B 56.20 +8.60 3 47.60 279 2005 ---- 64.90B 49.10A 64.90B 58.40 +8.90 49.50 2010 ---- 67.30B 51.00A 67.30B 60.60 +9.20 51.40 1 183 2015 ---- 69.60B 53.00A 69.60B 62.80 +9.50 53.30 1 2020 ---- 72.20B 54.90A 72.20B 65.10 +9.80 55.30 5 2025 ---- 74.70B 57.00A 74.70B 67.50 +10.10 57.40 120 2030 ---- 77.30B 59.10A 77.30B 69.90 +10.40 59.50 9 2035 ---- 80.00B 61.20A 80.00B 72.40 +10.70 61.70 20 2040 ---- 82.60B 63.50A 82.60B 74.90 +11.00 63.90 259 2045 ---- 85.40B 65.70A 85.40B 77.50 +11.30 66.20 5 2050 ---- 88.20B 68.00A 88.20B 80.10 +11.60 68.50 5 198 2055 ---- 91.00B 70.40A 91.00B 82.80 +11.90 70.90 1 2060 ---- 94.00B 72.80A 94.00B 85.50 +12.20 73.30 109 2065 ---- 96.90B 75.30A 96.90B 88.30 +12.50 75.80 25 2070 ---- 99.90B 77.80A 99.90B 91.10 +12.70 78.40 20 2075 ---- 103.00B 80.40A 103.00B 94.00 +13.00 81.00 131 2080 ---- 106.10B 83.00A 106.10B 96.90 +13.30 83.60 155 2085 ---- 109.20B 85.60A 109.20B 99.90 +13.60 86.30 2090 ---- 112.40B 88.40A 112.40B 102.90 +13.90 89.00 122 104 2095 ---- 115.60B 91.10A 115.60B 106.00 +14.20 91.80 94 2100 ---- 118.90B 93.90A 118.90B 109.10 +14.40 94.70 184 2105 ---- 122.20B 96.80A 122.20B 112.20 +14.60 97.60 2110 ---- 125.60B 99.70A 125.60B 115.40 +14.90 100.50 2115 ---- 129.00B 102.60A 129.00B 118.70 +15.20 103.50 2120 ---- 132.50B 105.60A 132.50B 122.00 +15.50 106.50 1 2125 ---- 135.90B 108.70A 135.90B 125.30 +15.70 109.60 3 2130 ---- 139.50B 111.70A 139.50B 128.70 +16.00 112.70 2135 ---- 143.00B 114.80A 143.00B 132.10 +16.30 115.80 1 2140 ---- 146.60B 118.00A 146.60B 135.50 +16.50 119.00 2145 ---- 150.20B 121.20A 150.20B 139.00 +16.70 122.30 2150 ---- 153.90B 124.40A 153.90B 142.60 +17.00 125.60 3 2155 ---- 157.60B 127.70A 157.60B 146.10 +17.20 128.90 2160 ---- 161.30B 131.00A 161.30B 149.70 +17.50 132.20 2165 ---- 165.10B 134.40A 165.10B 153.30 +17.70 135.60 2170 ---- 168.90B 137.80A 168.90B 157.00 +17.90 139.10 2175 ---- 172.70B 141.20A 172.70B 160.70 +18.20 142.50 3 2180 ---- 176.50B 144.70A 176.50B 164.40 +18.40 146.00 2185 ---- 180.40B 148.20A 180.40B 168.20 +18.60 149.60 2190 ---- 184.30B 151.80A 184.30B 172.00 +18.90 153.10 2195 ---- 188.20B 155.30A 188.20B 175.80 +19.10 156.70 2200 ---- 192.20B 158.90A 192.20B 179.70 +19.30 160.40 1 2205 ---- 196.20B 162.60A 196.20B 183.60 +19.60 164.00 2210 ---- 200.20B 166.20A 200.20B 187.50 +19.80 167.70 2215 ---- 204.20B 169.90A 204.20B 191.40 +19.90 171.50 2220 ---- 208.30B 173.60A 208.30B 195.40 +20.20 175.20 2225 ---- 212.40B 177.40A 212.40B 199.30 +20.30 179.00 1 2230 ---- 216.50B 181.20A 216.50B 203.40 +20.60 182.80 2235 ---- 220.60B 185.00A 220.60B 207.40 +20.80 186.60 2240 ---- 224.70B 188.80A 224.70B 211.50 +21.00 190.50 2245 ---- 228.90B 192.70A 228.90B 215.50 +21.10 194.40 2250 ---- 233.10B 196.60A 233.10B 219.60 +21.30 198.30 2255 ---- 237.30B 200.50A 237.30B 223.80 +21.60 202.20 2260 ---- 241.60B 204.50A 241.60B 227.90 +21.70 206.20 1 2265 ---- 245.80B 208.40A 245.80B 232.10 +21.90 210.20 2270 ---- 250.10B 212.40A 250.10B 236.30 +22.10 214.20 2275 ---- 254.40B 216.50A 254.40B 240.50 +22.30 218.20 1 2280 ---- 258.70B 220.50A 258.70B 244.70 +22.40 222.30 2285 ---- 263.00B 224.60A 263.00B 248.90 +22.60 226.30 2290 ---- 267.40B 228.60A 267.40B 253.20 +22.80 230.40 2295 ---- ---- ---- 235.50A 257.50 ---- ---- 2300 ---- 276.10B 236.90A 276.10B 261.80 +23.10 238.70 51 2310 ---- 284.90B 245.20A 284.90B 270.40 +23.40 247.00 2320 ---- 293.80B 253.60A 293.80B 279.20 +23.80 255.40 1 2325 ---- 298.20B 257.80A 298.20B 283.50 +23.80 259.70 9 2330 ---- 302.70B 262.00A 302.70B 287.90 +24.00 263.90 1 2340 ---- 311.60B 270.60A 311.60B 296.80 +24.30 272.50 2350 ---- 320.70B 279.20A 320.70B 305.70 +24.60 281.10 19 2360 ---- 329.70B 287.90A 329.70B 314.60 +24.80 289.80 1 2370 ---- 338.90B 296.60A 338.90B 323.60 +25.00 298.60 4 2375 ---- 343.40B 301.00A 343.40B 328.10 +25.10 303.00 25 2380 ---- 348.00B 305.40A 348.00B 332.60 +25.20 307.40 12 2390 ---- 357.20B 314.20A 357.20B 341.70 +25.40 316.30 2400 ---- 366.50B 323.10A 366.50B 350.90 +25.70 325.20 2425 ---- 389.80B 345.50A 389.80B 373.90 +26.20 347.70 2450 ---- 413.30B 368.20A 413.30B 397.20 +26.60 370.60 2475 ---- 436.90B 391.10A 436.90B 420.60 +27.00 393.60 2500 ---- 460.80B 414.20A 460.70B 444.30 +27.40 416.90 2525 ---- 484.80B 437.60A 484.80B 468.10 +27.70 440.40 2550 ---- 508.90B 461.10A 508.90B 492.00 +27.90 464.10 8 2575 ---- 533.10B 484.80A 533.10B 516.10 +28.20 487.90 2650 ---- 606.30B 556.60A 606.20B 589.00 +28.90 560.10 10 3000 ---- 951.20B 901.00A 901.00A 936.80 +30.70 906.10 3500 ---- 1450.90B 1403.50A 1403.50A 1436.80 +30.70 1406.10 4000 ---- 1950.60B 1903.70A 1903.70A 1936.80 +30.70 1906.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 50 1350 ---- ---- ---- ---- .50 UNCH .50 20 1409 1375 ---- ---- ---- ---- .60 UNCH .60 100 1400 ---- ---- ---- ---- .70 UNCH .70 25 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 93 1430 ---- ---- ---- ---- .80 +.10 .70 1440 ---- ---- ---- ---- .80 UNCH .80 1450 ---- ---- ---- ---- .90 +.10 .80 1460 ---- ---- ---- ---- .90 UNCH .90 1470 ---- ---- ---- ---- 1.00 +.10 .90 1475 ---- ---- ---- ---- 1.00 +.10 .90 70 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1500 ---- ---- ---- ---- 1.10 UNCH 1.10 1501 1510 ---- ---- ---- ---- 1.20 UNCH 1.20 1515 ---- ---- ---- ---- 1.30 +.10 1.20 1520 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1525 ---- ---- ---- ---- 1.30 UNCH 1.30 20 1530 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 4 1535 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1540 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1545 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1550 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1555 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1560 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1565 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1570 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1575 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 18 1580 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 1585 ---- 2.20B ---- 2.10B 2.10 +.20 1.90 1590 2.00 2.20B 2.00 2.00 2.20 +.20 1 2.00 1595 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1600 ---- 2.50B ---- 2.50B 2.40 +.30 2.10 114 1605 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 1610 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 1615 ---- 2.80B ---- 2.80B 2.70 +.30 2.40 1 1620 ---- 2.90B ---- 2.90B 2.80 +.30 2.50 1625 ---- 3.10B ---- 3.10B 2.90 +.30 2.60 16 1630 ---- 3.20B ---- 3.20B 3.00 +.30 2.70 1635 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 1640 ---- 3.50B ---- 3.50B 3.30 +.40 2.90 1645 ---- 3.60B ---- 3.60B 3.40 +.40 3.00 1650 ---- 3.80B ---- 3.80B 3.60 +.40 3.20 60 1655 ---- 4.00B ---- 4.00B 3.70 +.40 3.30 1660 ---- 4.20B ---- 4.20B 3.90 +.50 3.40 18 1665 ---- 4.40B ---- 4.40B 4.00 +.40 3.60 1670 ---- 4.60B ---- 4.60B 4.20 +.50 3.70 2 1675 ---- 4.80B ---- 4.80B 4.40 +.50 3.90 1680 ---- 5.00B ---- 5.00B 4.60 +.50 4.10 1685 ---- 5.20B ---- 5.20B 4.80 +.60 4.20 1690 ---- 5.40B ---- 5.40B 5.00 +.60 4.40 4 1695 ---- 5.60B ---- 5.60B 5.20 +.60 4.60 1700 ---- 5.80B ---- 5.80B 5.40 +.60 4.80 59 1705 ---- 6.10B ---- 6.10B 5.60 +.60 5.00 1 1710 ---- 6.40B ---- 6.40B 5.90 +.70 5.20 1715 ---- 6.60B ---- 6.60B 6.10 +.70 5.40 1720 ---- 6.90B ---- 6.90B 6.40 +.70 5.70 1725 ---- 7.20B ---- 7.20B 6.60 +.70 5.90 1730 ---- 7.50B ---- 7.50B 6.90 +.80 6.10 1735 ---- 7.90B ---- 7.90B 7.20 +.80 6.40 1740 ---- 8.20B ---- 8.20B 7.50 +.90 6.60 1 1745 ---- 8.60B ---- 8.60B 7.80 +.90 6.90 1750 ---- 9.00B ---- 9.00B 8.20 +1.00 7.20 420 1755 ---- 9.30B ---- 9.30B 8.50 +1.00 7.50 13 1760 ---- 9.70B ---- 9.70B 8.90 +1.10 7.80 1765 ---- 10.10B ---- 10.10B 9.20 +1.10 8.10 1 1770 ---- 10.50B ---- 10.50B 9.60 +1.20 8.40 1775 10.40 11.10B 10.40 11.10B 10.00 +1.20 1 8.80 76 1780 ---- 11.50B ---- 11.50B 10.50 +1.30 9.20 1 1785 ---- 12.00B ---- 12.00B 10.90 +1.40 9.50 1 1790 ---- 12.50B ---- 12.50B 11.40 +1.50 9.90 1 1795 ---- 13.00B ---- 13.00B 11.80 +1.50 10.30 1800 ---- 13.70B ---- 13.70B 12.30 +1.50 10.80 361 1805 ---- 14.20B ---- 14.20B 12.90 +1.70 11.20 1 1810 ---- 14.80B ---- 14.80B 13.40 +1.70 11.70 1 1 1815 ---- 15.40B ---- 15.40B 14.00 +1.80 12.20 1 1820 ---- 16.10B ---- 16.10B 14.50 +1.80 12.70 1 1825 ---- 16.90B ---- 16.90B 15.10 +1.90 13.20 27 1830 ---- 17.50B ---- 17.50B 15.80 +2.10 13.70 1835 ---- 18.20B ---- 18.20B 16.40 +2.10 14.30 2 1840 ---- 19.00B ---- 19.00B 17.10 +2.20 14.90 1845 ---- 19.80B ---- 19.80B 17.80 +2.30 15.50 1 1850 19.20 20.70B 19.20 18.50A 18.60 +2.40 1 16.20 42 1855 ---- 21.50B ---- 21.50B 19.40 +2.60 16.80 1 1860 ---- 22.30B ---- 22.30B 20.20 +2.70 17.50 1 1865 ---- 23.30B ---- 23.30B 21.00 +2.80 18.20 2 1870 ---- 24.20B ---- 24.20B 21.90 +2.90 19.00 1 2 1875 ---- 25.30B ---- 25.30B 22.80 +3.00 19.80 67 1880 ---- 26.30B ---- 26.30B 23.70 +3.10 20.60 3 4 1885 ---- 27.30B ---- 27.30B 24.70 +3.30 21.40 1 1890 ---- 28.50B ---- 28.50B 25.70 +3.40 22.30 1 2 1895 ---- 29.60B ---- 29.60B 26.70 +3.50 23.20 1 1900 24.70 30.90B 24.00A 30.90B 27.80 +3.70 10 24.10 514 567 1905 25.70 32.20B 25.70 32.20B 28.90 +3.90 7 25.00 10 1910 ---- 33.40B ---- 33.40B 30.10 +4.10 26.00 29 1915 ---- 34.70B 27.00A 34.70B 31.30 +4.20 27.10 1 12 1920 ---- 36.10B 28.00A 36.10B 32.50 +4.40 28.10 2 2 1925 ---- 37.50B 29.10A 37.50B 33.80 +4.60 29.20 61 1930 ---- 38.90B 30.20A 38.90B 35.10 +4.80 30.30 1 1 1935 ---- 40.40B 31.40A 40.40B 36.50 +5.00 31.50 10 1940 ---- 42.00B 32.50A 42.00B 37.90 +5.20 32.70 50 1945 ---- 43.60B 33.80A 43.60B 39.30 +5.40 33.90 5 1950 ---- 45.30B 35.10A 45.30B 40.80 +5.60 35.20 3 102 1955 ---- 46.90B 36.40A 46.90B 42.40 +5.90 36.50 1960 ---- 48.60B 37.70A 48.60B 43.90 +6.00 37.90 22 12 1965 ---- 50.40B 39.10A 50.40B 45.60 +6.30 39.30 1970 ---- 52.20B 40.60A 52.20B 47.20 +6.40 40.80 9 1975 ---- 54.10B 42.10A 54.10B 49.00 +6.80 42.20 7 1980 ---- 56.00B 43.60A 56.00B 50.70 +6.90 43.80 110 1985 ---- 58.00B 45.20A 58.00B 52.60 +7.20 45.40 1 41 1990 ---- 60.10B 46.80A 60.10B 54.40 +7.40 47.00 5 17 1995 ---- 62.10B 48.40A 62.10B 56.40 +7.70 48.70 15 2000 ---- 64.30B 50.10A 64.30B 58.40 +8.00 50.40 1 264 2005 ---- 66.50B 51.90A 66.50B 60.40 +8.20 52.20 3 2010 67.40 69.00B 53.70A 62.20A 62.50 +8.50 121 54.00 45 149 2015 ---- 71.00B 55.60A 71.00B 64.60 +8.70 55.90 203 2020 ---- 73.30B 57.50A 73.30B 66.80 +9.00 57.80 2025 ---- 75.70B 59.40A 75.70B 69.00 +9.20 59.80 2030 ---- 78.10B 61.40A 78.10B 71.30 +9.50 61.80 1 8 2035 ---- 80.60B 63.40A 80.60B 73.60 +9.80 63.80 7 2040 ---- 83.10B 65.50A 83.10B 75.90 +10.00 65.90 1 1 2045 ---- 85.70B 67.70A 85.70B 78.40 +10.30 68.10 3 3 2050 ---- 88.40B 69.80A 88.40B 80.80 +10.50 70.30 3 56 2055 ---- 91.00B 72.10A 91.00B 83.40 +10.80 72.60 2060 ---- 93.80B 74.30A 93.80B 85.90 +11.00 74.90 3 6 2065 ---- 96.50B 76.70A 96.50B 88.50 +11.30 77.20 2070 ---- 99.30B 79.00A 99.30B 91.20 +11.60 79.60 30 181 2075 ---- 102.20B 81.40A 102.20B 93.90 +11.90 82.00 2080 ---- 105.10B 83.90A 105.10B 96.70 +12.20 84.50 150 150 2085 ---- 108.10B 86.40A 108.10B 99.50 +12.40 87.10 4 2090 ---- 111.10B 89.00A 111.10B 102.30 +12.70 89.60 2 2095 ---- 114.10B 91.60A 114.10B 105.20 +12.90 92.30 2100 ---- 117.20B 94.20A 117.20B 108.10 +13.20 94.90 2 2105 ---- 120.30B 96.90A 120.30B 111.10 +13.50 97.60 2110 ---- 123.50B 99.70A 123.50B 114.10 +13.70 100.40 1 2 2115 ---- 126.70B 102.40A 126.70B 117.20 +14.00 103.20 1 1 2120 ---- 130.00B 105.30A 130.00B 120.30 +14.30 106.00 1 2125 ---- 133.20B 108.10A 133.20B 123.40 +14.50 5 108.90 16 2130 ---- 136.60B 111.00A 136.60B 126.60 +14.70 111.90 2135 ---- 139.90B 114.00A 139.90B 129.80 +15.00 114.80 2140 ---- 143.30B 116.90A 143.30B 133.10 +15.30 117.80 2145 ---- 146.80B 120.00A 146.80B 136.40 +15.50 120.90 2150 ---- 150.30B 123.00A 150.30B 139.70 +15.70 124.00 2155 ---- 153.80B 126.10A 153.80B 143.10 +16.00 127.10 2160 ---- 157.30B 129.30A 157.30B 146.50 +16.20 130.30 1 2165 ---- 160.90B 132.50A 160.90B 149.90 +16.40 133.50 1 2170 ---- 164.50B 135.70A 164.50B 153.40 +16.70 136.70 2175 ---- 168.10B 138.90A 168.10B 156.90 +16.90 140.00 2180 ---- 171.80B 142.20A 171.80B 160.50 +17.20 143.30 2185 ---- 175.50B 145.50A 175.50B 164.10 +17.40 146.70 2190 ---- 179.20B 148.90A 179.10B 167.70 +17.60 150.10 2195 ---- 183.00B 152.30A 183.00B 171.30 +17.80 153.50 2200 ---- 186.80B 155.70A 186.80B 175.00 +18.10 156.90 1 1 2205 ---- 190.60B 159.20A 190.60B 178.70 +18.30 160.40 2210 ---- 194.40B 162.70A 194.30B 182.40 +18.50 163.90 2215 ---- 198.30B 166.20A 198.30B 186.20 +18.70 167.50 2220 ---- 202.20B 169.80A 202.20B 190.00 +18.90 171.10 2225 ---- 206.10B 173.40A 206.10B 193.80 +19.10 174.70 2230 ---- 210.00B 177.00A 209.90B 197.60 +19.30 178.30 2235 ---- 214.00B 180.60A 214.00B 201.50 +19.50 182.00 2240 ---- 218.00B 184.30A 218.00B 205.40 +19.70 185.70 2245 ---- 222.00B 188.00A 222.00B 209.30 +19.90 189.40 2250 ---- 226.00B 191.70A 226.00B 213.20 +20.00 193.20 1 2255 ---- 230.10B 195.50A 230.10B 217.20 +20.20 197.00 2260 ---- 234.10B 199.30A 234.10B 221.20 +20.40 200.80 2265 ---- 238.20B 203.10A 238.10B 225.20 +20.60 204.60 1 2270 ---- 242.40B 206.90A 242.40B 229.20 +20.70 208.50 2275 ---- 246.50B 210.80A 246.50B 233.30 +20.90 212.40 6 2280 ---- 250.60B 214.60A 250.60B 237.40 +21.10 216.30 2285 ---- 254.80B 218.50A 254.80B 241.40 +21.20 220.20 2290 ---- 259.00B 222.50A 259.00B 245.60 +21.50 224.10 2295 ---- 263.20B 226.40A 263.20B 249.70 +21.60 228.10 2300 ---- 267.40B 230.40A 267.40B 253.80 +21.70 232.10 2305 ---- 271.70B 234.40A 271.70B 258.00 +21.90 236.10 2310 ---- 275.90B 238.40A 275.90B 262.20 +22.00 240.20 2320 ---- 284.50B 246.50A 284.50B 270.60 +22.30 248.30 1 2325 ---- 288.80B 250.60A 288.80B 274.90 +22.50 252.40 1 2330 ---- 293.20B 254.70A 293.20B 279.10 +22.60 256.50 1 2340 ---- 301.90B 262.90A 301.90B 287.70 +22.90 264.80 1 2350 ---- 310.60B 271.20A 310.60B 296.30 +23.10 273.20 4 2360 ---- 319.40B 279.60A 319.40B 305.00 +23.40 281.60 2370 ---- 328.30B 288.10A 328.30B 313.70 +23.60 290.10 3 2375 ---- 332.70B 292.30A 332.70B 318.10 +23.80 294.30 6 2380 ---- 337.20B 296.60A 337.20B 322.50 +23.90 298.60 3 2390 ---- 346.10B 305.20A 346.10B 331.30 +24.10 307.20 2400 ---- 355.20B 313.80A 355.20B 340.20 +24.30 315.90 88 2410 ---- 364.20B 322.50A 364.20B 349.20 +24.60 324.60 2425 ---- 377.90B 335.60A 377.90B 362.60 +24.80 337.80 109 2450 ---- 400.80B 357.80A 400.80B 385.30 +25.30 360.00 5 2475 ---- 424.00B 380.20A 424.00B 408.30 +25.80 382.50 5 2500 ---- 447.30B 402.80A 447.30B 431.40 +26.20 405.20 1 2525 ---- 470.90B 425.70A 470.90B 454.70 +26.60 428.10 5 2550 ---- 494.50B 448.70A 494.50B 478.30 +27.00 451.30 12 2575 ---- 518.40B 471.90A 518.40B 501.90 +27.30 474.60 14 2600 ---- 542.40B 495.30A 542.40B 525.70 +27.50 498.20 2800 ---- 737.40B 687.00A 687.00A 720.00 +29.30 690.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 138 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 4 1075 ---- ---- ---- ---- .10 -.10 .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 138 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 19 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .20 -.10 .30 46 1160 ---- ---- ---- ---- .20 -.10 .30 2 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 UNCH .30 1180 ---- ---- ---- ---- .30 -.10 .40 3 1185 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .30 -.10 .40 1 1195 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .30 -.10 .40 597 1205 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .30 -.10 .40 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .40 UNCH .40 1240 ---- ---- ---- ---- .40 UNCH .40 1 1245 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 135 1255 ---- ---- ---- ---- .40 -.10 .50 1260 ---- ---- ---- ---- .40 -.10 .50 1 1265 ---- ---- ---- ---- .40 -.10 .50 1270 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .50 -.10 .60 1315 ---- ---- ---- ---- .50 -.10 .60 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 ---- ---- ---- ---- .70 +.10 .60 1360 ---- ---- ---- ---- .70 UNCH .70 1365 ---- ---- ---- ---- .70 UNCH .70 1370 ---- ---- ---- ---- .70 UNCH .70 1375 ---- ---- ---- ---- .70 UNCH .70 733 1380 ---- ---- ---- ---- .70 UNCH .70 1 1385 ---- ---- ---- ---- .80 +.10 .70 1390 ---- ---- ---- ---- .80 +.10 .70 1395 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .80 UNCH .80 746 1405 ---- ---- ---- ---- .90 +.10 .80 1410 ---- ---- ---- ---- .90 +.10 .80 1415 ---- ---- ---- ---- .90 +.10 .80 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- 1.00 +.10 .90 1430 ---- ---- ---- ---- 1.00 +.10 .90 1435 ---- ---- ---- ---- 1.00 +.10 .90 1440 ---- ---- ---- ---- 1.00 +.10 .90 501 1445 ---- ---- ---- ---- 1.10 +.10 1.00 1450 ---- ---- ---- ---- 1.10 +.10 1.00 1753 1455 ---- ---- ---- ---- 1.10 +.10 1.00 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1465 ---- ---- ---- ---- 1.20 +.10 12 1.10 75 1470 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 4 1475 ---- ---- ---- ---- 1.30 +.10 1.20 1480 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1485 ---- ---- ---- ---- 1.40 +.10 1.30 1490 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1495 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1500 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 614 1505 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1510 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 25 1515 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1520 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1525 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1530 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1535 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1 1540 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 3 1545 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 1550 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 3565 1555 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1560 ---- 2.50B ---- 2.50B 2.40 +.20 2.20 1565 ---- 2.60B ---- 2.60B 2.50 +.20 2.30 1570 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 3 1575 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 510 1580 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1 1585 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 1590 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 5 1595 ---- 3.30B ---- 3.30B 3.20 +.30 2.90 1600 ---- 3.50B ---- 3.50B 3.30 +.30 30 3.00 100 1636 1605 ---- 3.60B ---- 3.60B 3.50 +.40 3.10 1610 ---- 3.80B ---- 3.80B 3.60 +.40 3.20 1615 ---- 4.00B ---- 4.00B 3.70 +.30 3.40 1620 ---- 4.10B ---- 4.10B 3.90 +.40 3.50 1625 ---- 4.30B ---- 4.30B 4.00 +.30 3.70 211 1630 ---- 4.50B ---- 4.50B 4.20 +.40 3.80 62 1635 ---- 4.70B ---- 4.70B 4.40 +.40 4.00 1640 ---- 4.90B ---- 4.90B 4.60 +.50 4.10 1 1645 ---- 5.10B ---- 5.10B 4.80 +.50 4.30 1650 ---- 5.30B ---- 5.30B 5.00 +.50 4.50 40 512 1655 ---- 5.60B ---- 5.60B 5.20 +.50 4.70 1 1660 ---- 5.80B ---- 5.80B 5.40 +.60 4.80 1 103 1665 ---- 6.00B ---- 6.00B 5.60 +.60 5.00 1670 ---- 6.30B ---- 6.30B 5.80 +.50 5.30 35 1675 ---- 6.60B ---- 6.60B 6.10 +.60 5.50 60 1680 ---- 6.80B ---- 6.80B 6.30 +.60 5.70 1685 ---- 7.00B ---- 7.00B 6.60 +.70 5.90 1690 ---- 7.30B ---- 7.30B 6.80 +.60 6.20 1695 ---- 7.70B ---- 7.70B 7.10 +.70 6.40 2 1700 ---- 8.10B ---- 8.00B 7.40 +.70 6.70 30 4411 1705 ---- 8.40B ---- 8.40B 7.70 +.80 6.90 4 1710 ---- 8.70B ---- 8.70B 8.00 +.80 7.20 103 1715 ---- 9.10B ---- 9.10B 8.40 +.90 7.50 2 1720 ---- 9.40B ---- 9.40B 8.70 +.90 7.80 3 1725 ---- 9.80B ---- 9.80B 9.10 +1.00 8.10 282 1730 ---- 10.20B ---- 10.20B 9.40 +1.00 8.40 7 1735 ---- 10.60B ---- 10.60B 9.80 +1.00 8.80 3 1740 ---- 11.10B ---- 11.10B 10.20 +1.10 9.10 1001 1745 ---- 11.50B ---- 11.50B 10.60 +1.10 9.50 1 1750 ---- 12.00B ---- 12.00B 11.00 +1.20 9.80 1118 1755 ---- 12.40B ---- 12.40B 11.50 +1.30 10.20 1760 ---- 13.00B ---- 13.00B 11.90 +1.30 10.60 7 1765 ---- 13.50B ---- 13.50B 12.40 +1.40 11.00 150 1770 ---- 14.10B ---- 14.10B 12.90 +1.40 11.50 33 1775 ---- 14.60B ---- 14.60B 13.40 +1.50 15 11.90 578 1780 ---- 15.10B ---- 15.10B 14.00 +1.60 12.40 15 1785 ---- 15.80B ---- 15.80B 14.50 +1.60 12.90 1 1790 ---- 16.40B ---- 16.40B 15.10 +1.70 13.40 3 4 1795 ---- 17.10B ---- 17.10B 15.70 +1.80 13.90 1 30 1800 ---- 17.80B ---- 17.80B 16.30 +1.90 30 14.40 30 2928 1805 17.70 18.50B 17.70 16.90A 16.90 +1.90 2 15.00 5 8 1810 ---- 19.20B ---- 19.20B 17.60 +2.10 15.50 1815 ---- 19.90B ---- 19.90B 18.30 +2.20 16.10 26 1820 ---- 20.70B ---- 20.70B 19.00 +2.30 16.70 1 1825 ---- 21.50B ---- 21.50B 19.70 +2.30 17.40 117 1830 ---- 22.30B ---- 22.30B 20.50 +2.50 18.00 8 1835 ---- 23.20B ---- 23.20B 21.30 +2.60 18.70 31 1840 ---- 24.10B ---- 24.10B 22.10 +2.70 19.40 106 1845 ---- 25.00B ---- 25.00B 22.90 +2.80 20.10 1 1850 ---- 26.00B ---- 26.00B 23.80 +2.90 31 20.90 40 483 1855 ---- 27.00B ---- 27.00B 24.70 +3.00 21.70 3 1860 ---- 28.00B ---- 28.00B 25.60 +3.10 22.50 75 1865 ---- 29.00B ---- 29.00B 26.60 +3.30 23.30 1 76 1870 ---- 30.10B ---- 30.10B 27.60 +3.50 24.10 206 1875 ---- 31.30B ---- 31.30B 28.60 +3.60 25.00 6 453 1880 ---- 32.40B ---- 32.40B 29.60 +3.70 25.90 170 1885 ---- 33.60B ---- 33.60B 30.70 +3.80 26.90 11 1890 ---- 34.90B 27.80A 34.90B 31.90 +4.00 27.90 2 1895 ---- 36.20B 28.80A 36.20B 33.00 +4.10 28.90 1 11 1900 35.20 37.60B 34.60 37.60B 34.20 +4.30 58 29.90 3 5234 1905 ---- 38.80B 30.90A 38.80B 35.40 +4.40 31.00 16 1910 ---- 40.20B 32.00A 40.20B 36.70 +4.60 32.10 50 1915 ---- 41.70B ---- 41.70B 38.00 +4.80 33.20 1920 ---- 43.10B 34.30A 43.10B 39.40 +5.00 34.40 3 1925 42.60 44.70B 42.60 44.70B 40.80 +5.20 8 35.60 189 1930 ---- 46.30B 36.80A 46.30B 42.20 +5.30 36.90 1935 ---- 47.90B 38.10A 47.90B 43.70 +5.50 38.20 105 1940 ---- 49.50B 39.40A 49.50B 45.20 +5.70 39.50 75 1945 ---- 51.20B 40.70A 51.20B 46.70 +5.80 40.90 288 1950 ---- 53.00B 42.10A 53.00B 48.30 +6.00 32 42.30 97 391 1955 ---- 54.80B 43.50A 54.80B 50.00 +6.20 43.80 13 1960 ---- 56.60B 45.00A 56.60B 51.70 +6.50 45.20 1 1965 ---- 58.50B 46.50A 58.50B 53.40 +6.60 46.80 1 1970 ---- 60.30B 48.10A 60.30B 55.20 +6.80 48.40 88 1975 ---- 62.30B 49.60A 62.30B 57.00 +7.00 50.00 252 1980 55.10 64.30B 51.30A 64.30B 58.90 +7.30 1 51.60 15 1985 ---- 66.40B 52.90A 66.40B 60.80 +7.50 53.30 26 1990 ---- 68.40B 54.60A 68.40B 62.70 +7.60 55.10 63 1995 ---- 70.60B 56.40A 70.60B 64.70 +7.90 56.80 6 2000 59.60 72.80B 58.20A 66.60A 66.80 +8.10 55 58.70 26 1583 2005 ---- 75.00B 60.00A 75.00B 68.90 +8.40 60.50 215 2010 ---- 77.30B 61.90A 77.30B 71.00 +8.60 62.40 13 2015 ---- 79.70B 63.80A 79.70B 73.20 +8.80 64.40 46 2020 ---- 82.00B 65.80A 82.00B 75.40 +9.00 66.40 25 2025 ---- 84.40B 67.80A 84.40B 77.70 +9.30 68.40 3 2030 ---- 86.90B 69.80A 86.90B 80.00 +9.50 70.50 25 2035 ---- 89.50B 71.90A 89.50B 82.40 +9.80 72.60 1 165 2040 ---- 92.00B 74.10A 92.00B 84.80 +10.00 74.80 90 2045 ---- 94.60B 76.30A 94.60B 87.30 +10.30 77.00 11 2050 79.10 97.30B 78.50A 97.30B 89.80 +10.60 17 79.20 307 2055 ---- 100.00B 80.80A 100.00B 92.30 +10.80 81.50 15 2060 ---- 102.70B 83.10A 102.70B 94.90 +11.10 83.80 63 2065 ---- 105.50B 85.50A 105.50B 97.50 +11.30 86.20 3 2070 ---- 108.30B 87.90A 108.30B 100.20 +11.60 88.60 25 2075 ---- 111.10B 90.30A 111.10B 102.90 +11.80 91.10 245 2080 107.40 114.00B 92.80A 105.30A 105.70 +12.10 12 93.60 10 27 2085 ---- 117.00B 95.30A 117.00B 108.50 +12.30 96.20 35 2090 ---- 120.00B 97.90A 120.00B 111.30 +12.50 98.80 74 2095 ---- 123.00B 100.50A 123.00B 114.20 +12.80 101.40 2100 ---- 126.00B 103.20A 126.00B 117.10 +13.00 4 104.10 182 568 2105 ---- 129.10B 105.90A 129.10B 120.10 +13.30 106.80 2110 ---- 132.30B 108.60A 132.30B 123.10 +13.60 109.50 80 80 2115 ---- 135.50B 111.40A 135.50B 126.10 +13.80 112.30 5 5 2120 ---- 138.60B 114.20A 138.60B 129.20 +14.00 115.20 6 2125 ---- 141.90B 117.00A 141.90B 132.30 +14.20 118.10 2130 ---- 145.20B 119.90A 145.10B 135.50 +14.50 121.00 20 20 2135 ---- 148.50B 122.90A 148.50B 138.70 +14.80 123.90 2140 ---- 151.90B 125.80A 151.90B 141.90 +15.00 126.90 2145 ---- 155.20B 128.80A 155.20B 145.20 +15.20 130.00 2150 ---- 158.60B 131.90A 158.60B 148.50 +15.40 1 133.10 2155 ---- 162.10B 135.00A 162.10B 151.80 +15.60 136.20 2160 ---- 165.60B 138.10A 165.60B 155.20 +15.90 139.30 2165 ---- 169.10B 141.20A 169.10B 158.60 +16.10 142.50 2170 ---- 172.70B 144.40A 172.70B 162.00 +16.30 145.70 1 2175 ---- 176.30B 147.70A 176.30B 165.50 +16.50 149.00 2180 ---- 179.90B 150.90A 179.90B 169.00 +16.70 152.30 2185 ---- 183.50B 154.20A 183.50B 172.50 +16.90 155.60 2190 ---- 187.20B 157.50A 187.10B 176.10 +17.20 158.90 1 2195 ---- 190.90B 160.90A 190.80B 179.70 +17.40 162.30 2200 ---- 194.60B 164.30A 194.50B 183.30 +17.50 165.80 57 2205 ---- 198.40B 167.70A 198.40B 186.90 +17.70 169.20 2210 ---- 202.20B 171.20A 202.20B 190.60 +17.90 172.70 2215 ---- 206.00B 174.70A 206.00B 194.30 +18.10 176.20 2220 ---- 209.80B 178.20A 209.70B 198.00 +18.30 179.70 2225 ---- 213.70B 181.70A 213.70B 201.80 +18.50 183.30 2230 ---- 217.60B 185.30A 217.60B 205.60 +18.70 186.90 2235 ---- 221.50B 188.90A 221.50B 209.40 +18.90 190.50 2240 ---- 225.40B 192.50A 225.40B 213.20 +19.00 194.20 2245 ---- 229.40B 196.20A 229.40B 217.10 +19.30 197.80 2250 ---- 233.30B 199.90A 233.20B 221.00 +19.50 201.50 1 2255 ---- 237.30B 203.60A 237.20B 224.90 +19.70 205.20 2260 ---- 241.30B 207.30A 241.20B 228.80 +19.80 209.00 2265 ---- 245.40B 211.10A 245.40B 232.70 +19.90 212.80 2270 ---- 249.40B 214.80A 249.40B 236.70 +20.10 216.60 2275 ---- 253.50B 218.70A 253.50B 240.70 +20.30 220.40 2280 ---- 257.60B 222.50A 257.60B 244.70 +20.50 224.20 2285 ---- 261.70B 226.30A 261.70B 248.80 +20.70 228.10 2290 ---- 265.80B 230.20A 265.80B 252.80 +20.80 232.00 2295 ---- 269.90B 234.10A 269.90B 256.90 +21.00 235.90 2300 ---- 274.10B 238.00A 274.10B 261.00 +21.20 239.80 50 2305 ---- 278.30B 241.90A 278.30B 265.10 +21.30 243.80 2310 ---- 282.50B 245.90A 282.50B 269.20 +21.50 247.70 2315 ---- 286.70B 249.90A 286.70B 273.30 +21.60 251.70 2320 ---- 290.90B 253.90A 290.90B 277.50 +21.80 255.70 2325 ---- 295.20B 257.90A 295.20B 281.70 +21.90 259.80 4 2330 ---- 299.40B 261.90A 299.40B 285.90 +22.10 263.80 2335 ---- 303.70B 266.00A 303.70B 290.10 +22.20 267.90 2340 ---- 308.00B 270.00A 308.00B 294.30 +22.40 271.90 2345 ---- 312.30B 274.10A 312.30B 298.50 +22.50 276.00 2350 ---- 316.60B 278.20A 316.60B 302.80 +22.60 280.20 2 2360 ---- 325.20B 286.50A 325.20B 311.30 +22.90 288.40 2370 ---- 333.90B 294.80A 333.90B 319.90 +23.10 296.80 1 2375 ---- 338.30B 298.90A 338.30B 324.30 +23.30 301.00 29 2380 ---- 342.70B 303.10A 342.70B 328.60 +23.40 305.20 2390 ---- 351.50B 311.60A 351.50B 337.30 +23.60 313.70 2400 ---- 360.40B 320.10A 360.40B 346.10 +23.90 322.20 1 2410 ---- 369.30B 328.60A 369.30B 354.90 +24.10 330.80 2420 ---- 378.20B 337.20A 378.20B 363.70 +24.30 339.40 2 2425 ---- 382.70B 341.50A 382.70B 368.10 +24.30 343.80 6 2430 ---- 387.20B 345.90A 387.20B 372.60 +24.50 348.10 2 2440 ---- 396.20B 354.60A 396.20B 381.50 +24.70 356.80 8 2450 ---- 405.30B 363.30A 405.30B 390.50 +24.90 365.60 1 76 2475 ---- 428.10B 385.40A 428.10B 413.00 +25.20 387.80 4 2490 ---- 441.90B 398.80A 441.90B 426.70 +25.50 401.20 2500 ---- 451.20B 407.80A 451.20B 435.80 +25.60 410.20 91 2525 ---- 474.40B 430.50A 474.40B 458.80 +26.00 432.80 2550 ---- 497.80B 453.20A 453.20A 482.00 +26.30 455.70 1 2575 ---- 521.30B 476.10A 476.10A 505.30 +26.60 478.70 3 2600 ---- 545.00B 499.20A 499.20A 528.80 +26.90 501.90 54 2625 ---- 568.90B 522.50A 568.90B 552.50 +27.20 525.30 2650 ---- 592.80B 546.00A 592.80B 576.30 +27.50 548.80 2700 ---- 641.00B 593.20A 641.00B 624.20 +27.90 596.30 1 2750 ---- 689.60B 641.00A 689.60B 672.50 +28.30 644.20 2800 ---- 738.50B 689.00A 738.50B 721.20 +28.70 692.50 1 2900 ---- 837.00B 786.20A 786.20A 819.50 +29.50 790.00 3000 ---- 936.20B 884.40A 884.40A 918.70 +30.10 888.60 1 3100 ---- 1032.90B 983.30A 983.30A 1018.60 +30.60 988.00 3200 ---- 1132.70B 1082.90A 1082.90A 1118.60 +30.60 1088.00 3400 ---- 1332.60B 1285.70A 1285.70A 1318.60 +30.60 1288.00 3600 ---- 1532.30B 1485.70A 1485.70A 1518.60 +30.60 1488.00 3800 ---- 1732.20B 1685.60A 1685.60A 1718.60 +30.60 1688.00 4000 ---- 1932.00B 1886.90A 1886.90A 1918.60 +30.60 1888.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 24 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 -.10 .60 25 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 -.10 .80 145 1375 ---- ---- ---- ---- .90 UNCH .90 50 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 3 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1450 ---- ---- ---- ---- 1.40 UNCH 1.40 2 1460 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1470 ---- ---- ---- ---- 1.60 +.10 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 2.00 2.00 2.00 1.90A 1.70 +.10 1 1.60 1 1490 ---- ---- ---- ---- 1.80 UNCH 1.80 1500 ---- ---- ---- ---- 2.00 +.10 1.90 2 1510 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1 1520 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 1525 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 1530 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1535 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1540 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 1545 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 1550 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1555 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 1560 ---- 3.10B ---- 3.10B 3.00 +.20 2.80 1565 ---- 3.30B ---- 3.30B 3.10 +.20 2.90 1570 ---- 3.40B ---- 3.40B 3.20 +.20 3.00 10 1575 ---- 3.50B ---- 3.50B 3.40 +.30 3.10 1 1580 ---- 3.70B ---- 3.70B 3.50 +.30 3.20 1585 ---- 3.80B ---- 3.80B 3.60 +.20 3.40 1590 ---- 4.00B ---- 4.00B 3.80 +.30 3.50 1 1595 ---- 4.20B ---- 4.20B 3.90 +.30 3.60 1600 ---- 4.30B ---- 4.30B 4.10 +.40 3.70 1605 ---- 4.50B ---- 4.50B 4.20 +.30 3.90 1610 ---- 4.70B ---- 4.70B 4.40 +.40 4.00 1615 ---- 4.90B ---- 4.90B 4.60 +.40 4.20 1620 ---- 5.10B ---- 5.10B 4.70 +.40 4.30 534 1625 ---- 5.30B ---- 5.30B 4.90 +.40 4.50 24 1630 ---- 5.50B ---- 5.50B 5.10 +.40 4.70 1635 ---- 5.70B ---- 5.70B 5.30 +.40 4.90 1640 ---- 5.90B ---- 5.90B 5.50 +.50 5.00 1645 ---- 6.20B ---- 6.20B 5.70 +.50 5.20 1650 ---- 6.40B ---- 6.40B 6.00 +.60 5.40 15 97 1655 ---- 6.60B ---- 6.60B 6.20 +.60 5.60 1660 ---- 6.90B ---- 6.90B 6.40 +.60 5.80 1665 ---- 7.10B ---- 7.10B 6.70 +.60 6.10 1670 ---- 7.40B ---- 7.40B 6.90 +.60 6.30 1675 ---- 7.70B ---- 7.70B 7.20 +.70 6.50 1680 ---- 8.00B ---- 8.00B 7.40 +.60 6.80 1685 ---- 8.30B ---- 8.30B 7.70 +.70 7.00 1690 ---- 8.60B ---- 8.60B 8.00 +.70 7.30 1695 ---- 8.90B ---- 8.90B 8.30 +.70 7.60 1 1700 ---- 9.30B ---- 9.30B 8.60 +.80 7.80 15 1705 ---- 9.60B ---- 9.60B 9.00 +.90 8.10 1710 ---- 10.00B ---- 10.00B 9.30 +.90 8.40 1715 ---- 10.40B ---- 10.40B 9.60 +.80 8.80 1 1720 ---- 10.80B ---- 10.80B 10.00 +.90 9.10 1725 ---- 11.20B ---- 11.20B 10.40 +1.00 9.40 1730 ---- 11.60B ---- 11.60B 10.70 +.90 9.80 1735 ---- 12.10B ---- 12.10B 11.10 +1.00 10.10 1740 ---- 12.50B ---- 12.50B 11.60 +1.10 10.50 1745 ---- 13.00B ---- 13.00B 12.00 +1.10 10.90 1750 ---- 13.50B ---- 13.50B 12.40 +1.10 11.30 134 1755 ---- 14.00B ---- 14.00B 12.90 +1.20 11.70 1760 ---- 14.50B ---- 14.50B 13.40 +1.30 12.10 1765 ---- 15.00B ---- 15.00B 13.90 +1.40 12.50 1770 ---- 15.60B ---- 15.60B 14.40 +1.40 13.00 1775 ---- 16.20B ---- 16.20B 14.90 +1.40 13.50 1780 ---- 16.80B ---- 16.80B 15.50 +1.60 13.90 1 1785 ---- 17.40B ---- 17.40B 16.00 +1.60 14.40 1 1790 ---- 18.00B ---- 18.00B 16.60 +1.60 15.00 1 2 1795 ---- 18.70B ---- 18.70B 17.20 +1.70 15.50 1800 ---- 19.40B ---- 19.40B 17.90 +1.90 16.00 14 1805 ---- 20.10B ---- 20.10B 18.50 +1.90 16.60 1 1810 ---- 20.80B ---- 20.80B 19.20 +2.00 17.20 2 1815 ---- 21.60B ---- 21.60B 19.90 +2.10 17.80 1820 ---- 22.40B ---- 22.40B 20.60 +2.20 18.40 2 3 1825 ---- 23.20B ---- 23.20B 21.40 +2.30 19.10 250 1830 ---- 24.00B ---- 24.00B 22.10 +2.30 19.80 15 40 1835 ---- 24.90B ---- 24.90B 22.90 +2.40 20.50 1 1840 ---- 25.80B ---- 25.80B 23.80 +2.60 21.20 7 1845 ---- 26.70B ---- 26.70B 24.60 +2.70 21.90 1850 ---- 27.80B ---- 27.80B 25.50 +2.80 22.70 3 197 1855 ---- 28.70B ---- 28.70B 26.40 +2.90 23.50 1860 ---- 29.70B ---- 29.70B 27.30 +3.00 24.30 1865 ---- 30.80B ---- 30.80B 28.30 +3.10 25.20 1870 ---- 31.90B ---- 31.90B 29.30 +3.30 26.00 1875 ---- 33.00B ---- 33.00B 30.30 +3.40 26.90 1880 ---- 34.10B ---- 34.10B 31.40 +3.50 27.90 1885 ---- 35.30B ---- 35.30B 32.50 +3.70 28.80 1890 ---- 36.50B ---- 36.50B 33.60 +3.80 29.80 1 1895 ---- 37.80B ---- 37.80B 34.80 +4.00 30.80 1900 ---- 39.30B ---- 39.30B 35.90 +4.00 1 31.90 11 38 1905 ---- 40.40B ---- 40.40B 37.20 +4.20 33.00 1910 ---- 41.80B ---- 41.80B 38.40 +4.30 34.10 1 1915 ---- 43.20B ---- 43.20B 39.70 +4.50 35.20 1920 ---- 44.60B ---- 44.60B 41.10 +4.70 36.40 1 1925 ---- 46.10B ---- 46.10B 42.40 +4.80 37.60 127 1930 ---- 47.70B ---- 47.70B 43.80 +4.90 38.90 1935 ---- 49.20B 40.10A 49.20B 45.30 +5.10 40.20 1940 ---- 50.80B 41.40A 50.80B 46.80 +5.30 41.50 1945 ---- 52.50B 42.70A 52.50B 48.30 +5.40 42.90 2 1 1950 45.00 54.30B 44.10A 54.30B 49.90 +5.60 150 44.30 105 1955 ---- 55.90B 45.50A 55.90B 51.50 +5.80 45.70 1960 ---- 57.70B 47.00A 57.70B 53.10 +5.90 47.20 1965 ---- 59.50B 48.40A 59.50B 54.80 +6.10 48.70 1 1970 ---- 61.30B 49.90A 61.30B 56.50 +6.30 50.20 1975 ---- 63.20B 51.50A 63.20B 58.30 +6.50 51.80 19 1980 ---- 65.20B 53.10A 65.20B 60.10 +6.70 53.40 5 1985 ---- 67.10B 54.70A 67.10B 62.00 +7.00 55.00 1 1990 ---- 69.20B 56.40A 69.20B 63.90 +7.20 56.70 1995 ---- 71.20B 58.10A 71.20B 65.80 +7.40 58.40 2000 ---- 73.40B 59.80A 73.40B 67.80 +7.70 60.10 10 206 2005 ---- 75.50B 61.60A 75.50B 69.80 +7.90 61.90 2010 ---- 77.70B 63.40A 77.70B 71.90 +8.20 63.70 2015 ---- 79.90B 65.30A 79.90B 74.00 +8.40 65.60 2020 ---- 82.20B 67.20A 82.20B 76.10 +8.60 67.50 2025 ---- 84.50B 69.20A 84.50B 78.30 +8.90 69.40 2030 ---- 86.90B 71.10A 86.90B 80.60 +9.20 71.40 2035 ---- 89.30B 73.10A 89.30B 82.80 +9.40 73.40 2040 89.00 91.80B 75.20A 85.20A 85.20 +9.70 1 75.50 3 3 2045 ---- 94.20B 77.30A 94.20B 87.50 +9.90 77.60 2050 ---- 96.80B 79.40A 96.80B 89.90 +10.10 79.80 138 2055 ---- 99.30B 81.60A 99.30B 92.40 +10.40 82.00 2060 ---- 102.00B 83.90A 102.00B 94.80 +10.50 84.30 30 2065 ---- 104.60B 86.10A 104.60B 97.40 +10.90 86.50 2070 ---- 107.40B 88.40A 107.40B 99.90 +11.00 88.90 2075 ---- 110.10B 90.80A 110.10B 102.50 +11.20 91.30 2080 ---- 112.80B 93.20A 112.80B 105.20 +11.50 93.70 2 2085 ---- 115.60B 95.60A 115.60B 107.90 +11.80 96.10 2090 ---- 118.50B 98.10A 118.30B 110.60 +12.00 98.60 2095 ---- 121.40B 100.60A 121.30B 113.40 +12.20 101.20 2100 ---- 124.30B 103.10A 124.30B 116.20 +12.40 103.80 10 15 2105 ---- 127.30B 105.70A 127.30B 119.00 +12.60 106.40 2110 ---- 130.30B 108.30A 130.20B 121.90 +12.80 109.10 2115 ---- 133.30B 111.00A 133.20B 124.80 +13.00 111.80 2120 ---- 136.40B 113.70A 136.20B 127.80 +13.30 114.50 2125 ---- 139.50B 116.40A 139.50B 130.80 +13.50 117.30 9 9 2130 ---- 142.70B 119.20A 142.70B 133.80 +13.70 120.10 2135 ---- 145.90B 122.00A 145.90B 136.90 +14.00 122.90 2140 ---- 149.10B 124.80A 149.10B 140.00 +14.20 125.80 2145 ---- 152.30B 127.70A 152.20B 143.10 +14.40 128.70 2150 ---- 155.60B 130.60A 155.60B 146.30 +14.60 131.70 2155 ---- 158.90B 133.60A 158.80B 149.50 +14.90 134.60 2160 ---- 162.30B 136.60A 162.20B 152.70 +15.00 137.70 2165 ---- 165.70B 139.60A 165.70B 156.00 +15.30 140.70 2170 ---- 169.10B 142.60A 169.10B 159.30 +15.50 143.80 2175 ---- 172.50B 145.70A 172.50B 162.60 +15.70 146.90 2180 ---- 176.00B 148.90A 175.90B 166.00 +15.90 150.10 2185 ---- 179.50B 152.00A 179.40B 169.40 +16.10 153.30 2190 ---- 183.00B 155.20A 182.80B 172.80 +16.30 156.50 2195 ---- 186.60B 158.40A 186.50B 176.20 +16.50 159.70 2200 ---- 190.20B 161.70A 190.20B 179.70 +16.70 163.00 2205 ---- 193.80B 165.00A 193.70B 183.20 +16.90 166.30 2210 ---- 197.40B 168.30A 197.20B 186.80 +17.10 169.70 2215 ---- 201.10B 171.60A 201.00B 190.30 +17.30 173.00 2220 ---- 204.80B 175.00A 204.70B 193.90 +17.50 176.40 2225 ---- 208.50B 178.40A 208.40B 197.60 +17.80 179.80 2230 ---- 212.30B 181.80A 212.30B 201.20 +17.90 183.30 2235 ---- 216.00B 185.30A 215.90B 204.90 +18.10 186.80 2240 ---- 219.80B 188.80A 219.70B 208.60 +18.30 190.30 2245 ---- 223.60B 192.30A 223.50B 212.30 +18.50 193.80 2250 ---- 227.50B 195.80A 227.50B 216.00 +18.60 197.40 2255 ---- 231.30B 199.40A 231.20B 219.80 +18.80 201.00 2260 ---- 235.20B 203.00A 235.20B 223.60 +19.00 204.60 2265 ---- 239.10B 206.60A 239.10B 227.40 +19.20 208.20 2270 ---- 243.00B 210.30A 242.90B 231.20 +19.30 211.90 2275 ---- 246.90B 213.90A 246.70B 235.10 +19.50 215.60 2280 ---- 250.90B 217.60A 250.80B 239.00 +19.70 219.30 2285 ---- 254.90B 221.30A 254.90B 242.90 +19.80 223.10 2290 ---- 258.90B 225.10A 258.90B 246.80 +20.00 226.80 2295 ---- 262.90B 228.80A 262.80B 250.70 +20.10 230.60 2300 ---- 266.90B 232.60A 266.80B 254.70 +20.30 234.40 1 2305 ---- 271.00B 236.40A 271.00B 258.70 +20.50 238.20 2310 ---- 275.10B 240.30A 275.10B 262.70 +20.60 242.10 2315 ---- 279.10B 244.10A 279.00B 266.70 +20.70 246.00 2320 ---- 283.20B 248.00A 283.10B 270.70 +20.90 249.80 2325 ---- 287.40B 251.90A 287.40B 274.80 +21.00 253.80 2330 ---- 291.50B 255.80A 291.40B 278.80 +21.10 257.70 2340 ---- 299.80B 263.70A 299.70B 287.00 +21.40 265.60 2350 ---- 308.20B 271.60A 308.10B 295.30 +21.70 273.60 1 2360 ---- 316.70B 279.60A 316.70B 303.60 +22.00 281.60 2370 ---- 325.20B 287.70A 325.20B 311.90 +22.10 289.80 2375 ---- 329.40B 291.80A 329.30B 316.10 +22.30 293.80 2380 ---- 333.70B 295.90A 333.70B 320.40 +22.50 297.90 2390 ---- 342.30B 304.10A 342.30B 328.80 +22.60 306.20 2400 ---- 351.00B 312.40A 351.00B 337.40 +22.90 314.50 1 2410 ---- 359.70B 320.70A 359.70B 346.00 +23.10 322.90 2420 ---- 368.40B 329.10A 368.30B 354.60 +23.30 331.30 2425 ---- 372.80B 333.30A 372.80B 358.90 +23.40 335.50 2430 ---- ---- ---- 346.10A 363.30 ---- ---- 2450 ---- 395.00B 354.60A 395.00B 380.80 +23.90 356.90 15 2475 ---- 417.30B 376.30A 417.30B 402.90 +24.40 378.50 2500 ---- 439.90B 398.20A 398.20A 425.30 +24.80 400.50 33 2525 ---- 462.80B 420.30A 420.30A 447.90 +25.20 422.70 1 2550 ---- 485.80B 442.80A 442.80A 470.60 +25.50 445.10 2575 ---- 509.00B 465.40A 465.40A 493.60 +25.90 467.70 2600 ---- 532.30B 488.20A 488.20A 516.80 +26.20 490.60 3 2625 ---- ---- ---- 514.90A 540.10 ---- ---- 2700 ---- 627.10B 580.80A 580.80A 610.80 +27.30 583.50 12 3000 ---- 919.90B 869.20A 869.20A 902.50 +29.60 872.90 3500 ---- 1413.70B ---- 1413.70B 1401.80 +30.60 1371.20 4000 ---- 1913.20B ---- 1913.20B 1901.80 +30.60 1871.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.20 .70 2 1275 ---- ---- ---- ---- .60 -.10 .70 37 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .90 UNCH .90 1 1350 ---- ---- ---- ---- 1.00 -.10 1.10 50 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 1400 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.60 UNCH 1.60 1430 ---- ---- ---- ---- 1.70 +.10 1.60 1440 ---- ---- ---- ---- 1.80 +.10 1.70 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1460 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1 1470 ---- 2.10B ---- ---- 2.10 +.10 2.00 1475 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1480 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1 1490 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 2 1500 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 2 1510 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 3 1520 ---- 3.10B ---- 3.10B 3.00 +.20 2.80 1525 ---- 3.20B ---- 3.20B 3.10 +.20 2.90 1530 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 1535 ---- 3.50B ---- 3.50B 3.40 +.30 3.10 1540 ---- 3.60B ---- 3.60B 3.50 +.30 3.20 2 1545 ---- 3.80B ---- 3.80B 3.60 +.30 3.30 1550 ---- 3.90B ---- 3.90B 3.80 +.30 3.50 3 1555 ---- 4.10B ---- 4.10B 3.90 +.30 3.60 1560 ---- 4.20B ---- 4.20B 4.00 +.30 3.70 3 5 1565 ---- 4.40B ---- 4.40B 4.20 +.40 3.80 1570 ---- 4.60B ---- 4.60B 4.40 +.40 4.00 1575 ---- 4.70B ---- 4.70B 4.50 +.40 4.10 1580 ---- 4.90B ---- 4.90B 4.70 +.40 4.30 1585 ---- 5.10B ---- 5.10B 4.90 +.50 4.40 1590 ---- 5.30B ---- 5.30B 5.00 +.40 4.60 1595 ---- 5.50B ---- 5.50B 5.20 +.40 4.80 1600 ---- 5.70B ---- 5.70B 5.40 +.50 4.90 281 1605 ---- 5.90B ---- 5.90B 5.60 +.50 5.10 1610 ---- 6.20B ---- 6.20B 5.80 +.50 5.30 62 1615 ---- 6.40B ---- 6.40B 6.10 +.60 5.50 1620 ---- 6.60B ---- 6.60B 6.30 +.60 5.70 1625 ---- 6.90B ---- 6.90B 6.50 +.60 5.90 35 1630 ---- 7.10B ---- 7.10B 6.80 +.70 6.10 1635 ---- 7.30B ---- 7.30B 7.00 +.70 6.30 1640 ---- 7.60B ---- 7.60B 7.30 +.70 6.60 1645 ---- 7.90B ---- 7.90B 7.50 +.70 6.80 1650 ---- 8.20B ---- 8.20B 7.80 +.80 7.00 464 1655 ---- 8.50B ---- 8.50B 8.10 +.80 7.30 1660 ---- 8.80B ---- 8.80B 8.40 +.90 7.50 1665 ---- 9.10B ---- 9.10B 8.70 +.90 7.80 1670 ---- 9.40B ---- 9.40B 9.00 +.90 8.10 250 1675 ---- 9.80B ---- 9.80B 9.30 +.90 8.40 1680 ---- 10.10B ---- 10.10B 9.60 +.90 8.70 1685 ---- 10.50B ---- 10.50B 10.00 +1.00 9.00 1690 ---- 10.90B ---- 10.90B 10.30 +1.00 9.30 1695 ---- 11.30B ---- 11.30B 10.70 +1.10 9.60 1700 ---- 11.70B ---- 11.70B 11.00 +1.10 9.90 93 1705 ---- 12.10B ---- 12.10B 11.40 +1.10 10.30 1710 ---- 12.50B ---- 12.50B 11.80 +1.20 10.60 1715 ---- 13.00B ---- 13.00B 12.20 +1.20 11.00 1720 ---- 13.40B ---- 13.40B 12.60 +1.20 11.40 1725 ---- 13.90B ---- 13.90B 13.10 +1.30 11.80 1730 ---- 14.40B ---- 14.40B 13.50 +1.30 12.20 1735 ---- 14.90B ---- 14.90B 14.00 +1.40 12.60 1 1740 ---- 15.40B ---- 15.40B 14.50 +1.50 13.00 1745 ---- 16.00B ---- 16.00B 15.00 +1.50 13.50 588 1750 ---- 16.50B ---- 16.50B 15.50 +1.60 13.90 104 1755 ---- 17.10B ---- 17.10B 16.00 +1.60 14.40 1760 ---- 17.70B ---- 17.70B 16.50 +1.60 14.90 1765 ---- 18.30B ---- 18.30B 17.10 +1.70 15.40 1 1770 ---- 19.00B ---- 19.00B 17.70 +1.80 15.90 1775 ---- 19.60B ---- 19.60B 18.30 +1.80 16.50 1 1780 ---- 20.30B ---- 20.30B 18.90 +1.90 17.00 1785 ---- 21.00B ---- 21.00B 19.60 +2.00 17.60 1790 ---- 21.80B ---- 21.80B 20.20 +2.00 18.20 1795 ---- 22.50B ---- 22.50B 20.90 +2.10 18.80 1800 19.60 23.30B 19.60 23.30B 21.60 +2.20 1 19.40 516 1805 ---- 24.10B ---- 24.10B 22.40 +2.30 20.10 1810 ---- 24.90B ---- 24.90B 23.10 +2.30 20.80 1815 ---- 25.80B ---- 25.80B 23.90 +2.40 21.50 1820 ---- 26.60B ---- 26.60B 24.70 +2.50 22.20 1825 ---- 27.50B ---- 27.50B 25.60 +2.70 22.90 670 1830 ---- 28.50B ---- 28.50B 26.40 +2.70 23.70 1835 ---- 29.40B ---- 29.40B 27.30 +2.80 24.50 1840 ---- 30.40B ---- 30.40B 28.20 +2.90 25.30 1845 ---- 31.40B ---- 31.40B 29.10 +3.00 26.10 1850 ---- 32.50B ---- 32.50B 30.10 +3.10 27.00 1 179 1855 ---- 33.60B ---- 33.60B 31.10 +3.20 27.90 1860 ---- 34.70B ---- 34.70B 32.10 +3.30 28.80 1865 ---- 35.80B ---- 35.80B 33.20 +3.50 29.70 1870 ---- 37.00B ---- 37.00B 34.30 +3.60 30.70 1875 ---- 38.20B ---- 38.20B 35.40 +3.70 31.70 7 1880 ---- 39.50B ---- 39.50B 36.50 +3.80 32.70 1885 ---- 40.70B ---- 40.70B 37.70 +4.00 33.70 1890 ---- 42.00B ---- 42.00B 38.90 +4.10 34.80 1895 ---- 43.40B ---- 43.40B 40.20 +4.30 35.90 1900 ---- 44.80B ---- 44.80B 41.40 +4.40 37.00 446 1905 ---- 46.20B ---- 46.20B 42.80 +4.60 38.20 6 1910 ---- 47.60B ---- 47.60B 44.10 +4.70 39.40 96 1915 ---- 49.10B ---- 49.10B 45.50 +4.90 40.60 13 1920 ---- 50.70B ---- 50.70B 46.90 +5.00 41.90 1925 ---- 52.20B ---- 52.20B 48.40 +5.30 43.10 2 100 1930 ---- 53.80B 44.40A 53.80B 49.80 +5.30 44.50 1935 ---- 55.50B ---- 55.50B 51.40 +5.60 45.80 1 1940 ---- 57.10B ---- 57.10B 52.90 +5.70 47.20 9 1945 ---- 58.90B ---- 58.90B 54.50 +5.90 48.60 1950 ---- 60.60B 50.00A 60.60B 56.20 +6.10 10 50.10 79 1955 ---- 62.40B 51.50A 62.40B 57.80 +6.20 51.60 12 1960 ---- 64.30B 53.00A 64.30B 59.60 +6.50 53.10 1965 ---- 66.10B ---- 66.10B 61.30 +6.70 54.60 1970 ---- 68.00B ---- 68.00B 63.10 +6.90 56.20 1975 ---- 70.00B 57.80A 70.00B 64.90 +7.00 57.90 1980 ---- 72.00B ---- 72.00B 66.80 +7.30 59.50 1985 ---- 74.10B ---- 74.10B 68.70 +7.50 61.20 24 1990 ---- 76.10B 62.90A 76.10B 70.60 +7.60 63.00 1995 ---- 78.30B 64.70A 78.30B 72.60 +7.80 64.80 2000 ---- 80.40B 66.50A 80.40B 74.70 +8.10 40 66.60 58 216 2005 ---- 82.60B 68.30A 82.60B 76.70 +8.20 68.50 2010 ---- 84.90B 70.20A 84.90B 78.80 +8.40 70.40 2015 ---- 87.10B 72.10A 87.10B 81.00 +8.70 72.30 2020 ---- 89.50B 74.10A 89.50B 83.20 +8.90 74.30 337 2025 ---- 91.80B 76.10A 91.80B 85.40 +9.10 76.30 30 2030 ---- 94.20B 78.10A 94.20B 87.70 +9.30 78.40 2035 ---- 96.70B 80.20A 96.70B 90.00 +9.50 80.50 2040 ---- 99.10B 82.30A 99.10B 92.30 +9.70 82.60 15 2045 ---- 101.70B 84.40A 101.70B 94.70 +9.90 84.80 2 2050 ---- 104.20B 86.60A 104.10B 97.10 +10.10 87.00 280 2055 ---- 106.80B 88.90A 106.70B 99.60 +10.30 89.30 107 2060 ---- 109.40B 91.10A 109.40B 102.10 +10.50 91.60 11 2065 ---- 112.10B 93.40A 112.00B 104.60 +10.70 93.90 2070 ---- 114.80B 95.80A 114.80B 107.20 +10.90 96.30 1 2075 ---- 117.60B 98.20A 117.60B 109.80 +11.10 98.70 100 2080 ---- 120.40B 100.60A 120.40B 112.50 +11.40 101.10 2 2085 ---- 123.20B 103.00A 123.00B 115.20 +11.60 103.60 1 2090 ---- 126.00B 105.50A 126.00B 117.90 +11.80 106.10 2095 ---- 128.90B 108.10A 128.90B 120.70 +12.00 108.70 2100 ---- 131.90B 110.60A 131.90B 123.50 +12.20 111.30 300 310 2105 ---- 134.80B 113.20A 134.80B 126.30 +12.40 10 113.90 2 210 2110 ---- 137.80B 115.90A 137.80B 129.20 +12.60 116.60 2115 ---- 140.90B 118.60A 140.90B 132.10 +12.80 119.30 2120 ---- 143.90B 121.30A 143.90B 135.10 +13.10 122.00 2125 ---- 147.00B 124.00A 147.00B 138.10 +13.30 124.80 2 2130 ---- 150.20B 126.80A 150.20B 141.10 +13.50 127.60 5 5 2135 ---- 153.40B 129.60A 153.40B 144.10 +13.60 130.50 2140 ---- 156.60B 132.50A 156.60B 147.20 +13.90 133.30 2145 ---- 159.80B 135.30A 159.80B 150.30 +14.00 136.30 2150 ---- 163.10B 138.30A 163.10B 153.50 +14.30 139.20 2155 ---- 166.30B 141.20A 166.30B 156.70 +14.50 142.20 2160 ---- 169.70B 144.20A 169.70B 159.90 +14.70 145.20 2165 ---- 173.00B 147.20A 172.80B 163.10 +14.90 148.20 2170 ---- 176.40B 150.30A 176.20B 166.40 +15.10 151.30 2175 ---- 179.80B 153.30A 179.60B 169.70 +15.30 154.40 14 2180 ---- 183.30B 156.40A 183.30B 173.10 +15.60 157.50 2185 ---- 186.70B 159.60A 186.60B 176.40 +15.70 160.70 2190 ---- 190.20B 162.80A 190.00B 179.80 +15.90 163.90 2195 ---- 193.80B 166.00A 193.80B 183.30 +16.20 167.10 2200 ---- 197.30B 169.20A 197.20B 186.70 +16.30 170.40 2 2205 ---- 200.90B 172.50A 200.80B 190.20 +16.50 173.70 2210 ---- 204.50B 175.70A 204.40B 193.70 +16.70 177.00 2215 ---- 208.10B 179.10A 208.00B 197.20 +16.80 180.40 2220 ---- 211.80B 182.40A 211.80B 200.80 +17.10 183.70 2225 ---- 215.40B 185.80A 215.20B 204.40 +17.30 187.10 2230 ---- 219.10B 189.20A 218.90B 208.00 +17.40 190.60 2235 ---- 222.90B 192.60A 222.90B 211.60 +17.60 194.00 2240 ---- 226.60B 196.10A 226.50B 215.30 +17.80 197.50 2245 ---- 230.40B 199.60A 230.40B 219.00 +18.00 201.00 2250 ---- 234.20B 203.10A 234.20B 222.70 +18.20 204.50 2255 ---- 238.00B 206.60A 238.00B 226.40 +18.30 208.10 2260 ---- 241.80B 210.20A 241.70B 230.10 +18.40 211.70 2265 ---- 245.70B 213.70A 245.70B 233.90 +18.60 215.30 2270 ---- 249.50B 217.30A 249.30B 237.70 +18.80 218.90 2275 ---- 253.40B 221.00A 253.30B 241.50 +18.90 222.60 2280 ---- 257.30B 224.60A 257.10B 245.40 +19.20 226.20 2285 ---- 261.30B 228.30A 261.30B 249.20 +19.30 229.90 2290 ---- 265.20B 232.00A 265.10B 253.10 +19.40 233.70 2295 ---- 269.20B 235.70A 269.10B 257.00 +19.60 237.40 2300 ---- 273.20B 239.50A 273.20B 260.90 +19.70 241.20 2305 ---- 277.20B 243.20A 277.20B 264.80 +19.80 245.00 2310 ---- 281.20B 247.00A 281.10B 268.80 +20.00 248.80 2315 ---- 285.30B 250.80A 285.30B 272.70 +20.10 252.60 2320 ---- 289.30B 254.60A 289.20B 276.70 +20.30 256.40 2325 ---- 293.40B 258.50A 293.40B 280.70 +20.40 260.30 2330 ---- 297.50B 262.30A 297.50B 284.80 +20.60 264.20 2340 ---- 305.70B 270.10A 305.70B 292.80 +20.80 272.00 2350 ---- 314.00B 278.00A 314.00B 301.00 +21.10 279.90 2360 ---- 322.30B 285.90A 322.20B 309.20 +21.30 287.90 2370 ---- 330.70B 293.90A 330.60B 317.50 +21.60 295.90 2375 ---- 334.90B 297.90A 334.80B 321.60 +21.70 299.90 2380 ---- 339.20B 302.00A 339.20B 325.80 +21.80 304.00 2390 ---- 347.70B 310.10A 347.70B 334.20 +22.10 312.10 2400 ---- 356.20B 318.30A 356.10B 342.60 +22.30 320.30 2410 ---- 364.80B 326.50A 364.70B 351.10 +22.50 328.60 2420 ---- 373.50B 334.80A 373.50B 359.70 +22.80 336.90 2425 ---- 377.80B 339.00A 377.70B 364.00 +22.90 341.10 2430 ---- ---- ---- 351.50A 368.30 ---- ---- 2450 ---- 399.70B 360.10A 399.70B 385.60 +23.40 362.20 2475 ---- 421.80B 381.50A 421.80B 407.50 +23.90 383.60 2500 ---- 444.20B 403.10A 444.20B 429.60 +24.40 405.20 4 2525 ---- 466.80B 425.10A 425.10A 452.00 +24.80 427.20 3 2550 ---- 489.60B 447.20A 489.60B 474.50 +25.20 449.30 2575 ---- 512.60B 469.60A 512.60B 497.30 +25.60 471.70 2600 ---- 535.70B 492.20A 492.20A 520.20 +25.90 494.30 2625 ---- ---- ---- 524.80A 543.30 ---- ---- 2700 ---- 629.60B 584.10A 629.60B 613.50 +27.20 586.30 2800 ---- 725.30B 678.10A 725.30B 708.70 +28.10 680.60 18 3000 ---- 920.60B 870.60A 920.60B 903.30 +29.40 873.90 3500 ---- 1412.20B ---- 1402.60B 1401.80 +30.60 1371.20 4000 ---- 1911.50B ---- 1910.90B 1901.80 +30.60 1871.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 100 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 40 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 50 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 30 1400 ---- ---- ---- ---- 1.90 +.10 1.80 55 55 1425 ---- ---- ---- ---- 2.20 +.10 2.10 1440 ---- ---- ---- ---- 2.40 +.10 2.30 1450 ---- ---- ---- ---- 2.60 +.10 2.50 1460 ---- ---- ---- ---- 2.70 +.10 2.60 1470 ---- ---- ---- ---- 2.90 +.10 2.80 1475 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1480 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1490 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1500 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 500 1510 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 1520 ---- 4.00B ---- 4.00B 3.90 +.20 3.70 1525 ---- 4.20B ---- 4.20B 4.10 +.30 3.80 1 1530 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 1540 ---- 4.60B ---- 4.60B 4.50 +.30 4.20 2 1545 ---- 4.80B ---- 4.80B 4.60 +.30 4.30 1550 ---- 5.00B ---- 5.00B 4.80 +.30 4.50 24 24 1555 ---- 5.20B ---- 5.20B 4.90 +.30 4.60 1560 ---- 5.30B ---- 5.30B 5.10 +.30 4.80 1565 ---- 5.50B ---- 5.50B 5.30 +.40 4.90 1570 ---- 5.70B ---- 5.70B 5.40 +.30 5.10 2 1575 ---- 5.90B ---- 5.90B 5.60 +.40 5.20 1580 ---- 6.10B ---- 6.10B 5.80 +.40 5.40 1585 ---- 6.40B ---- 6.40B 6.00 +.40 5.60 1590 ---- 6.60B ---- 6.60B 6.20 +.40 5.80 1595 ---- 6.80B ---- 6.80B 6.40 +.40 6.00 1600 ---- 7.00B ---- 7.00B 6.60 +.50 20 6.10 24 1605 ---- 7.30B ---- 7.30B 6.90 +.50 6.40 1610 ---- 7.50B ---- 7.50B 7.10 +.50 6.60 1615 ---- 7.70B ---- 7.70B 7.30 +.50 6.80 1620 ---- 8.00B ---- 8.00B 7.60 +.60 7.00 1625 ---- 8.20B ---- 8.20B 7.80 +.60 7.20 1630 ---- 8.50B ---- 8.50B 8.10 +.60 7.50 1635 ---- 8.80B ---- 8.80B 8.40 +.70 7.70 1640 ---- 9.10B ---- 9.10B 8.60 +.60 8.00 1645 ---- 9.40B ---- 9.40B 8.90 +.70 8.20 1650 ---- 9.70B ---- 9.70B 9.20 +.70 8.50 1655 ---- 10.10B ---- 10.10B 9.50 +.70 8.80 1660 ---- 10.40B ---- 10.40B 9.80 +.80 9.00 1665 ---- 10.70B ---- 10.70B 10.20 +.90 9.30 1670 ---- 11.10B ---- 11.10B 10.50 +.90 9.60 1675 ---- 11.50B ---- 11.50B 10.80 +.80 10.00 1680 ---- 11.80B ---- 11.80B 11.20 +.90 10.30 1685 ---- 12.20B ---- 12.20B 11.60 +1.00 10.60 1690 ---- 12.60B ---- 12.60B 11.90 +.90 11.00 1695 ---- 13.10B ---- 13.10B 12.30 +1.00 11.30 1700 ---- 13.50B ---- 13.50B 12.70 +1.00 11.70 40 1705 ---- 13.90B ---- 13.90B 13.10 +1.10 12.00 1710 ---- 14.40B ---- 14.40B 13.60 +1.20 12.40 1715 ---- 14.90B ---- 14.90B 14.00 +1.20 12.80 1720 ---- 15.40B ---- 15.40B 14.40 +1.20 13.20 1725 ---- 15.90B ---- 15.90B 14.90 +1.20 13.70 1730 ---- 16.40B ---- 16.40B 15.40 +1.30 14.10 1735 ---- 16.90B ---- 16.90B 15.90 +1.40 14.50 1740 ---- 17.50B ---- 17.50B 16.40 +1.40 15.00 1745 ---- 18.00B ---- 18.00B 16.90 +1.40 15.50 1750 ---- 18.60B ---- 18.60B 17.40 +1.40 16.00 1755 ---- 19.20B ---- 19.20B 18.00 +1.50 16.50 1760 ---- 19.90B ---- 19.90B 18.60 +1.60 17.00 1765 ---- 20.50B ---- 20.50B 19.20 +1.70 17.50 1770 ---- 21.20B ---- 21.20B 19.80 +1.70 18.10 1775 ---- 21.90B ---- 21.90B 20.40 +1.70 18.70 1780 ---- 22.60B ---- 22.60B 21.00 +1.80 19.20 1785 ---- 23.30B ---- 23.30B 21.70 +1.90 19.80 1790 ---- 24.00B ---- 24.00B 22.40 +1.90 20.50 1795 ---- 24.80B ---- 24.80B 23.10 +2.00 21.10 1800 ---- 25.60B ---- 25.60B 23.80 +2.10 21.70 300 1805 ---- 26.40B ---- 26.40B 24.60 +2.20 22.40 1810 ---- 27.30B ---- 27.30B 25.40 +2.30 23.10 1815 ---- 28.10B ---- 28.10B 26.20 +2.40 23.80 1820 ---- 29.00B ---- 29.00B 27.00 +2.40 24.60 1825 ---- 29.90B ---- 29.90B 27.80 +2.50 25.30 1830 ---- 30.90B ---- 30.90B 28.70 +2.60 26.10 1835 ---- 31.80B ---- 31.80B 29.60 +2.70 26.90 1840 ---- 32.80B ---- 32.80B 30.50 +2.80 27.70 1845 ---- 33.80B ---- 33.80B 31.40 +2.80 28.60 1850 ---- 34.90B ---- 34.90B 32.40 +3.00 29.40 1855 ---- 36.00B ---- 36.00B 33.40 +3.10 30.30 1860 ---- 37.10B ---- 37.10B 34.40 +3.20 31.20 1865 ---- 38.20B ---- 38.20B 35.50 +3.30 32.20 1870 ---- 39.40B ---- 39.40B 36.60 +3.50 33.10 1875 ---- 40.60B ---- 40.60B 37.70 +3.60 34.10 1880 ---- 41.80B ---- 41.80B 38.80 +3.70 35.10 1885 ---- 43.10B ---- 43.10B 40.00 +3.80 36.20 1890 ---- 44.40B ---- 44.40B 41.20 +3.90 37.30 1895 ---- 45.70B ---- 45.70B 42.50 +4.10 38.40 1900 ---- 47.10B ---- 47.00B 43.70 +4.20 39.50 33 1905 ---- 48.50B ---- 48.50B 45.00 +4.40 40.60 1 1910 ---- 49.90B ---- 49.90B 46.40 +4.60 41.80 1 1915 ---- 51.40B ---- 51.40B 47.70 +4.70 43.00 1920 ---- 52.90B ---- 52.90B 49.10 +4.80 44.30 1925 ---- 54.40B ---- 54.40B 50.60 +5.00 45.60 1930 ---- 56.00B ---- 56.00B 52.00 +5.10 46.90 1935 ---- 57.60B ---- 57.60B 53.50 +5.30 48.20 1940 ---- 59.20B ---- 59.20B 55.10 +5.50 49.60 1945 ---- 60.90B ---- 60.90B 56.60 +5.60 51.00 1950 ---- 62.60B ---- 62.60B 58.20 +5.80 52.40 20 1955 ---- 64.30B ---- 64.30B 59.90 +6.00 53.90 1960 ---- 66.10B ---- 66.10B 61.60 +6.20 55.40 1965 ---- 68.00B ---- 68.00B 63.30 +6.40 56.90 1970 ---- 69.80B ---- 69.80B 65.00 +6.50 58.50 1975 ---- 71.70B ---- 71.70B 66.80 +6.70 60.10 1980 ---- 73.60B ---- 73.60B 68.60 +6.90 61.70 1985 ---- 75.60B ---- 75.60B 70.50 +7.10 63.40 1990 ---- 77.70B ---- 77.70B 72.40 +7.30 65.10 1995 ---- 79.70B ---- 79.60B 74.30 +7.50 66.80 2000 ---- 81.80B ---- 81.70B 76.30 +7.70 68.60 40 2005 ---- 83.90B ---- 83.90B 78.30 +7.90 70.40 2010 ---- 86.10B ---- 86.00B 80.40 +8.10 72.30 2015 ---- 88.30B ---- 88.20B 82.40 +8.20 74.20 2020 ---- 90.50B ---- 90.50B 84.60 +8.50 76.10 2025 ---- 92.80B ---- 92.70B 86.70 +8.70 78.00 2030 ---- 95.10B ---- 95.10B 88.90 +8.90 80.00 2035 ---- 97.50B 82.00A 97.50B 91.20 +9.10 82.10 2040 ---- 99.90B 84.00A 99.90B 93.40 +9.30 84.10 2045 ---- 102.30B 86.10A 102.20B 95.70 +9.50 86.20 2050 ---- 104.80B 88.20A 104.80B 98.10 +9.70 88.40 2055 ---- 107.30B 90.40A 107.30B 100.50 +9.90 90.60 2060 ---- 109.80B 92.60A 109.70B 102.90 +10.10 92.80 2065 ---- 112.40B 94.80A 112.40B 105.30 +10.30 95.00 2070 ---- 115.00B 97.10A 114.80B 107.80 +10.50 97.30 2075 ---- 117.60B 99.40A 117.60B 110.40 +10.70 99.70 2080 ---- 120.30B 101.70A 120.20B 112.90 +10.90 102.00 2085 ---- 123.00B 104.10A 123.00B 115.50 +11.10 104.40 2090 ---- 125.80B 106.50A 125.60B 118.20 +11.30 106.90 2095 ---- 128.60B 109.00A 128.60B 120.80 +11.50 109.30 2100 ---- 131.40B 111.50A 131.30B 123.60 +11.80 111.80 2105 ---- 134.30B 114.00A 134.30B 126.30 +11.90 114.40 2110 ---- 137.20B 116.50A 137.20B 129.10 +12.20 116.90 2115 ---- 140.10B 119.10A 140.00B 131.90 +12.30 119.60 2120 ---- 143.00B 121.70A 143.00B 134.70 +12.50 122.20 2125 ---- 146.00B 124.40A 146.00B 137.60 +12.70 124.90 169 2130 ---- 149.10B 127.10A 149.10B 140.50 +12.90 127.60 2135 ---- 152.10B 129.80A 152.00B 143.50 +13.20 130.30 2140 ---- 155.20B 132.50A 155.10B 146.50 +13.40 133.10 2145 ---- 158.30B 135.30A 158.30B 149.50 +13.60 135.90 2150 ---- 161.50B 138.10A 161.30B 152.50 +13.70 138.80 2155 ---- 164.70B 141.00A 164.60B 155.60 +13.90 141.70 2160 ---- 167.90B 143.90A 167.70B 158.70 +14.10 144.60 2165 ---- 171.10B 146.80A 171.10B 161.90 +14.40 147.50 2170 ---- 174.40B 149.70A 174.30B 165.00 +14.50 150.50 2175 ---- 177.70B 152.70A 177.60B 168.20 +14.70 153.50 2180 ---- 181.10B 155.70A 181.10B 171.50 +15.00 156.50 2185 ---- 184.40B 158.80A 184.20B 174.70 +15.10 159.60 2190 ---- 187.80B 161.80A 187.60B 178.00 +15.30 162.70 2195 ---- 191.20B 164.90A 191.00B 181.30 +15.50 165.80 2200 ---- 194.70B 168.10A 194.70B 184.70 +15.70 169.00 2205 ---- 198.10B 171.20A 198.00B 188.00 +15.90 172.10 2210 ---- 201.60B 174.40A 201.40B 191.50 +16.20 175.30 2215 ---- 205.20B 177.60A 205.20B 194.90 +16.30 178.60 2220 ---- 208.70B 180.90A 208.60B 198.30 +16.40 181.90 2225 ---- 212.30B 184.20A 212.30B 201.80 +16.70 185.10 2230 ---- 215.90B 187.50A 215.90B 205.30 +16.80 188.50 2235 ---- 219.50B 190.80A 219.50B 208.90 +17.10 191.80 2240 ---- 223.10B 194.10A 223.00B 212.40 +17.20 195.20 2245 ---- 226.80B 197.50A 226.80B 216.00 +17.40 198.60 2250 ---- 230.50B 200.90A 230.50B 219.60 +17.60 202.00 2255 ---- 234.20B 204.30A 234.20B 223.20 +17.70 205.50 2260 ---- 237.90B 207.80A 237.80B 226.90 +18.00 208.90 2265 ---- 241.60B 211.30A 241.40B 230.50 +18.10 212.40 2270 ---- 245.40B 214.80A 245.30B 234.20 +18.20 216.00 2275 ---- 249.20B 218.30A 249.10B 237.90 +18.40 219.50 2280 ---- 253.00B 221.90A 252.90B 241.70 +18.60 223.10 2285 ---- 256.80B 225.40A 256.60B 245.40 +18.70 226.70 2290 ---- 260.70B 229.00A 260.70B 249.20 +18.90 230.30 2295 ---- 264.60B 232.60A 264.60B 253.00 +19.10 233.90 2300 ---- 268.40B 236.30A 268.20B 256.80 +19.20 237.60 2305 ---- 272.30B 239.90A 272.10B 260.60 +19.30 241.30 2310 ---- 276.30B 243.60A 276.30B 264.50 +19.50 245.00 2315 ---- 280.20B 247.30A 280.10B 268.30 +19.60 248.70 2320 ---- 284.20B 251.00A 284.20B 272.20 +19.80 252.40 2325 ---- 288.10B 254.80A 288.00B 276.10 +19.90 256.20 2330 ---- 292.10B 258.60A 292.00B 280.00 +20.00 260.00 2335 ---- 296.10B 262.30A 296.00B 284.00 +20.20 263.80 2340 ---- 300.10B 266.10A 299.90B 287.90 +20.30 267.60 2345 ---- 304.20B 270.00A 304.20B 291.90 +20.50 271.40 2350 ---- 308.20B 273.80A 308.10B 295.90 +20.60 275.30 2360 ---- 316.40B 281.50A 316.40B 303.90 +20.90 283.00 2370 ---- 324.60B 289.30A 324.60B 312.00 +21.10 290.90 2375 ---- 328.70B 293.20A 328.70B 316.00 +21.20 294.80 2380 ---- 332.80B 297.20A 332.70B 320.10 +21.30 298.80 2390 ---- 341.10B 305.10A 341.00B 328.30 +21.60 306.70 2400 ---- 349.50B 313.10A 349.40B 336.50 +21.80 314.70 2410 ---- 357.90B 321.20A 357.80B 344.80 +22.00 322.80 2420 ---- 366.40B 329.30A 366.40B 353.10 +22.20 330.90 2425 ---- 370.60B 333.30A 370.50B 357.30 +22.30 335.00 2430 ---- 374.90B 337.40A 374.90B 361.50 +22.40 339.10 2440 ---- 383.40B 345.70A 383.30B 370.00 +22.70 347.30 2450 ---- 392.00B 353.90A 391.90B 378.50 +22.90 355.60 2475 ---- 413.70B 374.80A 413.60B 399.90 +23.40 376.50 2500 ---- 435.70B 396.00A 435.70B 421.50 +23.70 397.80 2525 ---- 457.80B 417.50A 457.70B 443.40 +24.20 419.20 2550 ---- 480.20B 439.30A 480.10B 465.50 +24.50 441.00 2575 ---- 502.80B 461.20A 502.80B 487.90 +25.00 462.90 2600 ---- 525.50B 483.40A 525.50B 510.40 +25.30 485.10 2625 ---- 548.40B 505.80A 548.40B 533.10 +25.60 507.50 2975 ---- 881.70B 833.20A 881.70B 864.40 +28.70 835.70 10 10 3000 ---- 906.10B 857.30A 906.10B 888.80 +28.90 859.90 3500 ---- ---- ---- ---- 1385.90 +30.70 1355.20 4000 ---- ---- ---- ---- 1885.90 +30.70 1855.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.60 +.10 1.50 1350 ---- ---- ---- ---- 1.80 +.10 1.70 1375 ---- ---- ---- ---- 2.10 +.10 2.00 1400 ---- ---- ---- ---- 2.40 +.10 2.30 1425 ---- ---- ---- ---- 2.80 +.20 2.60 1440 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1450 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1460 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1470 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 2 1475 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1480 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1490 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 1500 ---- 4.30B ---- 4.30B 4.30 +.30 4.00 45 1510 ---- 4.60B ---- 4.60B 4.60 +.30 4.30 1520 ---- 4.90B ---- 4.90B 4.90 +.40 4.50 1525 ---- 5.10B ---- 5.10B 5.00 +.30 4.70 1530 ---- 5.30B ---- 5.30B 5.20 +.40 4.80 1540 ---- 5.70B ---- 5.70B 5.50 +.40 5.10 1545 ---- 5.80B ---- 5.80B 5.70 +.40 5.30 1550 ---- 6.00B ---- 6.00B 5.90 +.50 5.40 1555 ---- 6.20B ---- 6.20B 6.10 +.50 5.60 1560 ---- 6.50B ---- 6.50B 6.20 +.40 5.80 1565 ---- 6.70B ---- 6.70B 6.40 +.40 6.00 1570 ---- 6.90B ---- 6.90B 6.60 +.50 6.10 1575 ---- 7.10B ---- 7.10B 6.80 +.50 6.30 1580 ---- 7.40B ---- 7.40B 7.10 +.60 6.50 1585 ---- 7.60B ---- 7.60B 7.30 +.60 6.70 1590 ---- 7.90B ---- 7.90B 7.50 +.50 7.00 1595 ---- 8.00B ---- 8.00B 7.70 +.50 7.20 1 1600 ---- 8.30B ---- 8.30B 8.00 +.60 7.40 200 1605 ---- 8.50B ---- 8.50B 8.20 +.60 7.60 1610 ---- 8.80B ---- 8.80B 8.50 +.60 7.90 1615 ---- 9.10B ---- 9.10B 8.80 +.70 8.10 1620 ---- 9.40B ---- 9.40B 9.00 +.60 8.40 1625 ---- 9.70B ---- 9.70B 9.30 +.60 8.70 1630 ---- 10.00B ---- 10.00B 9.60 +.70 8.90 1635 ---- 10.40B ---- 10.40B 9.90 +.70 9.20 1640 ---- 10.70B ---- 10.70B 10.20 +.70 9.50 1645 ---- 11.00B ---- 11.00B 10.60 +.80 9.80 1650 ---- 11.40B ---- 11.40B 10.90 +.80 10.10 1655 ---- 11.80B ---- 11.80B 11.20 +.80 10.40 1660 ---- 12.10B ---- 12.10B 11.60 +.90 10.70 1665 ---- 12.50B ---- 12.50B 12.00 +.90 11.10 1670 ---- 12.90B ---- 12.90B 12.30 +.90 11.40 1675 ---- 13.30B ---- 13.30B 12.70 +.90 11.80 1680 ---- 13.80B ---- 13.80B 13.10 +1.00 12.10 1685 ---- 14.20B ---- 14.20B 13.50 +1.00 12.50 1690 ---- 14.70B ---- 14.70B 13.90 +1.00 12.90 1695 ---- 15.10B ---- 15.10B 14.40 +1.10 13.30 1700 ---- 15.60B ---- 15.60B 14.80 +1.10 13.70 1705 ---- 16.10B ---- 16.10B 15.30 +1.20 14.10 1710 ---- 16.60B ---- 16.60B 15.70 +1.20 14.50 1715 ---- 17.10B ---- 17.10B 16.20 +1.20 15.00 1720 ---- 17.70B ---- 17.70B 16.70 +1.30 15.40 1725 ---- 18.20B ---- 18.20B 17.30 +1.40 15.90 1730 ---- 18.80B ---- 18.80B 17.80 +1.40 16.40 1735 ---- 19.40B ---- 19.40B 18.30 +1.40 16.90 1740 ---- 20.00B ---- 20.00B 18.90 +1.50 17.40 1745 ---- 20.60B ---- 20.60B 19.50 +1.60 17.90 1750 ---- 21.30B ---- 21.30B 20.10 +1.70 18.40 1755 ---- 21.90B ---- 21.90B 20.70 +1.70 19.00 1760 ---- 22.60B ---- 22.60B 21.30 +1.80 19.50 1765 ---- 23.30B ---- 23.30B 22.00 +1.90 20.10 1770 ---- 24.00B ---- 24.00B 22.60 +1.90 20.70 1775 ---- 24.80B ---- 24.80B 23.30 +2.00 21.30 1780 ---- 25.60B ---- 25.60B 24.10 +2.10 22.00 1785 ---- 26.30B ---- 26.30B 24.80 +2.20 22.60 1790 ---- 27.20B ---- 27.20B 25.50 +2.20 23.30 1795 ---- 28.00B ---- 28.00B 26.30 +2.30 24.00 1800 ---- 28.90B ---- 28.90B 27.10 +2.40 24.70 1805 ---- 29.70B ---- 29.70B 27.90 +2.40 25.50 1810 ---- 30.60B ---- 30.60B 28.80 +2.60 26.20 1815 ---- 31.60B ---- 31.60B 29.60 +2.60 27.00 1820 ---- 32.50B ---- 32.50B 30.50 +2.70 27.80 1825 ---- 33.50B ---- 33.50B 31.40 +2.80 28.60 1830 ---- 34.50B ---- 34.50B 32.40 +2.90 29.50 1835 ---- 35.60B ---- 35.60B 33.40 +3.10 30.30 1840 ---- 36.60B ---- 36.60B 34.30 +3.10 31.20 1845 ---- 37.70B ---- 37.70B 35.40 +3.30 32.10 1850 ---- 38.90B ---- 38.90B 36.40 +3.30 33.10 183 1855 ---- 40.00B ---- 40.00B 37.50 +3.50 34.00 1860 ---- 41.20B ---- 41.20B 38.60 +3.60 35.00 1865 ---- 42.40B ---- 42.40B 39.70 +3.60 36.10 1870 ---- 43.60B ---- 43.60B 40.90 +3.80 37.10 1875 ---- 44.90B ---- 44.90B 42.10 +3.90 38.20 1880 ---- 46.20B ---- 46.20B 43.30 +4.00 39.30 1885 ---- 47.50B ---- 47.50B 44.50 +4.10 40.40 1890 ---- 48.90B ---- 48.90B 45.80 +4.20 41.60 1895 ---- 50.30B ---- 50.30B 47.10 +4.40 42.70 1900 49.30 51.70B 49.30 49.30 48.40 +4.50 17 43.90 151 1905 ---- 53.20B ---- 53.20B 49.80 +4.60 45.20 1910 ---- 54.70B ---- 54.70B 51.20 +4.80 46.40 1915 ---- 56.20B ---- 56.20B 52.60 +4.90 47.70 1920 ---- 57.80B ---- 57.80B 54.10 +5.10 49.00 100 1925 ---- 59.40B ---- 59.40B 55.60 +5.20 50.40 1930 ---- 61.00B ---- 61.00B 57.10 +5.30 51.80 1935 ---- 62.70B ---- 62.70B 58.70 +5.50 53.20 1940 ---- 64.30B ---- 64.30B 60.30 +5.70 54.60 1945 ---- 66.10B ---- 66.10B 61.90 +5.90 56.00 1950 ---- 67.80B ---- 67.80B 63.60 +6.10 57.50 20 1955 ---- 69.60B ---- 69.60B 65.30 +6.30 59.00 1960 ---- 71.50B ---- 71.50B 67.00 +6.40 60.60 1965 ---- 73.40B ---- 73.40B 68.80 +6.60 62.20 1970 ---- 75.30B ---- 75.30B 70.60 +6.80 63.80 1975 ---- 77.20B ---- 77.20B 72.40 +7.00 65.40 7 1980 ---- 79.20B ---- 79.20B 74.30 +7.20 67.10 1985 ---- 81.20B ---- 81.20B 76.20 +7.40 68.80 1990 ---- 83.30B ---- 83.20B 78.20 +7.60 70.60 1995 ---- 85.40B ---- 85.40B 80.10 +7.70 72.40 2000 ---- 87.50B ---- 87.40B 82.20 +8.00 74.20 42 2005 ---- 89.60B ---- 89.60B 84.20 +8.10 76.10 2010 ---- 91.80B ---- 91.80B 86.30 +8.30 78.00 2015 ---- 94.10B ---- 94.10B 88.40 +8.50 79.90 2020 ---- 96.30B ---- 96.30B 90.60 +8.70 81.90 2025 ---- 98.60B ---- 98.60B 92.80 +8.90 83.90 2030 ---- 101.00B ---- 101.00B 95.00 +9.10 85.90 2035 ---- 103.30B ---- 103.30B 97.20 +9.20 88.00 2040 ---- 105.70B ---- 105.70B 99.50 +9.40 90.10 2045 ---- 108.20B ---- 108.10B 101.90 +9.60 92.30 2050 ---- 110.70B ---- 110.70B 104.20 +9.70 94.50 2055 ---- 113.20B ---- 113.10B 106.70 +10.00 96.70 2060 ---- 115.70B ---- 115.70B 109.10 +10.20 98.90 2065 ---- 118.30B ---- 118.30B 111.60 +10.40 101.20 2070 ---- 120.90B ---- 120.90B 114.10 +10.60 103.50 2075 ---- 123.60B ---- 123.50B 116.60 +10.70 105.90 2080 ---- 126.30B ---- 126.10B 119.20 +10.90 108.30 15 2085 ---- 129.00B ---- 128.90B 121.80 +11.10 110.70 2090 ---- 131.80B 113.10A 131.80B 124.50 +11.30 113.20 2095 ---- 134.50B ---- 134.50B 127.10 +11.50 115.60 2100 ---- 137.40B 118.10A 137.40B 129.80 +11.60 118.20 2105 ---- 140.20B 120.60A 140.10B 132.60 +11.90 120.70 2110 ---- 143.10B 123.20A 143.00B 135.40 +12.10 123.30 2115 ---- 146.00B 125.80A 146.00B 138.20 +12.30 125.90 2120 ---- 149.00B 128.40A 148.80B 141.00 +12.40 128.60 2125 ---- 152.00B 131.10A 152.00B 143.90 +12.60 131.30 2130 ---- 155.00B 133.80A 154.80B 146.80 +12.80 134.00 2135 ---- 158.00B 136.50A 158.00B 149.80 +13.10 136.70 2140 ---- 161.10B 139.30A 161.00B 152.80 +13.30 139.50 2145 ---- 164.20B 142.10A 164.20B 155.80 +13.50 142.30 2150 ---- 167.40B 144.90A 167.30B 158.80 +13.60 145.20 2155 ---- 170.60B 147.70A 170.60B 161.90 +13.80 148.10 2160 ---- 173.80B 150.60A 173.80B 165.00 +14.00 151.00 2165 ---- 177.00B 153.50A 176.90B 168.10 +14.20 153.90 2170 ---- 180.20B 156.50A 180.20B 171.30 +14.40 156.90 2175 ---- 183.50B 159.50A 183.40B 174.50 +14.60 159.90 2180 ---- 186.80B 162.50A 186.80B 177.70 +14.80 162.90 2185 ---- 190.20B 165.50A 190.10B 180.90 +15.00 165.90 2190 ---- 193.60B 168.60A 193.60B 184.20 +15.20 169.00 2195 ---- 197.00B 171.70A 197.00B 187.50 +15.40 172.10 2200 ---- 200.40B 174.80A 200.40B 190.80 +15.50 175.30 2205 ---- 203.80B 177.90A 203.60B 194.20 +15.70 178.50 2210 ---- 207.30B 181.10A 207.20B 197.60 +16.00 181.60 2215 ---- 210.80B 184.30A 210.80B 201.00 +16.10 184.90 2220 ---- 214.30B 187.50A 214.20B 204.40 +16.30 188.10 2225 ---- 217.90B 190.80A 217.90B 207.90 +16.50 191.40 2230 ---- 221.40B 194.10A 221.20B 211.40 +16.70 194.70 2235 ---- 225.00B 197.40A 224.90B 214.90 +16.90 198.00 2240 ---- 228.60B 200.70A 228.40B 218.50 +17.10 201.40 2245 ---- 232.30B 204.10A 232.30B 222.00 +17.20 204.80 2250 ---- 235.90B 207.50A 235.80B 225.60 +17.40 208.20 2255 ---- 239.60B 210.90A 239.60B 229.20 +17.60 211.60 2260 ---- 243.30B 214.30A 243.30B 232.90 +17.80 215.10 2265 ---- 247.00B 217.80A 246.90B 236.50 +17.90 218.60 2270 ---- 250.70B 221.30A 250.50B 240.20 +18.10 222.10 2275 ---- 254.50B 224.80A 254.40B 243.90 +18.30 225.60 2280 ---- 258.30B 228.30A 258.30B 247.60 +18.50 229.10 2285 ---- 262.10B 231.90A 262.10B 251.30 +18.60 232.70 2290 ---- 265.90B 235.40A 265.80B 255.10 +18.80 236.30 2295 ---- 269.70B 239.00A 269.50B 258.80 +18.90 239.90 2300 ---- 273.60B 242.60A 273.60B 262.60 +19.00 243.60 2305 ---- 277.50B 246.30A 277.50B 266.40 +19.20 247.20 2310 ---- 281.30B 249.90A 281.10B 270.30 +19.40 250.90 2315 ---- 285.20B 253.60A 285.00B 274.10 +19.50 254.60 2320 ---- 289.20B 257.30A 289.20B 277.90 +19.60 258.30 2325 ---- 293.10B 261.00A 261.00A 281.80 +19.70 262.10 2330 ---- 297.10B 264.80A 264.80A 285.70 +19.90 265.80 2335 ---- 301.00B 268.50A 268.50A 289.60 +20.00 269.60 2340 ---- 305.00B 272.30A 272.30A 293.50 +20.10 273.40 2345 ---- 309.00B 276.10A 276.10A 297.50 +20.30 277.20 2350 ---- 313.00B 279.90A 279.90A 301.40 +20.40 281.00 2360 ---- 321.10B 287.60A 287.60A 309.40 +20.60 288.80 2370 ---- 329.20B 295.30A 295.30A 317.40 +20.90 296.50 2375 ---- 333.30B 299.20A 299.20A 321.40 +21.00 300.40 2380 ---- 337.40B 303.10A 303.10A 325.40 +21.00 304.40 2390 ---- 345.60B 311.00A 311.00A 333.50 +21.30 312.20 2400 ---- 353.90B 318.90A 318.90A 341.70 +21.50 320.20 2410 ---- 362.30B 326.90A 326.90A 349.90 +21.70 328.20 2420 ---- 370.70B 334.90A 334.90A 358.20 +21.90 336.30 2425 ---- 374.90B 339.00A 339.00A 362.30 +22.00 340.30 2430 ---- 379.10B 343.00A 343.00A 366.50 +22.10 344.40 2440 ---- 387.60B 351.20A 351.20A 374.90 +22.40 352.50 2450 ---- 396.10B 359.40A 359.40A 383.30 +22.60 360.70 2475 ---- 417.60B 380.10A 380.10A 404.50 +23.00 381.50 2500 ---- 439.30B 401.10A 401.10A 425.90 +23.40 402.50 2525 ---- 461.30B 422.40A 422.40A 447.60 +23.80 423.80 2550 ---- 483.40B 443.90A 443.90A 469.60 +24.30 445.30 2575 ---- 505.80B 465.70A 465.70A 491.70 +24.60 467.10 2600 ---- 528.40B 487.60A 487.60A 514.00 +25.00 489.00 2625 ---- 551.10B 509.80A 509.80A 536.60 +25.40 511.20 3000 ---- 906.70B 859.00A 906.70B 889.90 +28.90 861.00 3400 ---- 1269.00B 1251.30A 1251.30A 1285.90 +30.70 1255.20 4000 ---- ---- ---- ---- 1885.90 +30.70 1855.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.20 .80 1275 ---- ---- ---- ---- 1.20 +.20 1.00 1300 ---- ---- ---- ---- 1.40 +.20 1.20 1325 ---- ---- ---- ---- 1.60 +.20 1.40 1350 ---- ---- ---- ---- 2.00 +.30 1.70 1375 ---- ---- ---- ---- 2.30 +.30 2.00 1400 ---- ---- ---- ---- 2.70 +.40 2.30 1425 ---- ---- ---- ---- 3.20 +.50 2.70 1450 ---- ---- ---- ---- 3.80 +.60 3.20 1460 ---- ---- ---- ---- 4.00 +.60 3.40 1470 ---- ---- ---- ---- 4.30 +.70 3.60 1475 ---- ---- ---- ---- 4.40 +.70 3.70 1480 ---- ---- ---- ---- 4.60 +.70 3.90 1490 ---- ---- ---- ---- 4.80 +.70 4.10 1500 ---- ---- ---- ---- 5.10 +.70 4.40 1510 ---- ---- ---- ---- 5.50 +.90 4.60 1520 ---- ---- ---- ---- 5.80 +.90 4.90 1525 ---- ---- ---- ---- 6.00 +.90 5.10 1530 ---- ---- ---- ---- 6.20 +1.00 5.20 1540 ---- ---- ---- ---- 6.50 +1.00 5.50 1545 ---- ---- ---- ---- 6.70 +1.00 5.70 1550 ---- ---- ---- ---- 6.90 +1.00 5.90 1555 ---- ---- ---- ---- 7.10 +1.00 6.10 1560 ---- ---- ---- ---- 7.30 +1.10 6.20 1565 ---- ---- ---- ---- 7.60 +1.20 6.40 1570 ---- ---- ---- ---- 7.80 +1.20 6.60 1575 ---- ---- ---- ---- 8.00 +1.20 6.80 1580 ---- ---- ---- ---- 8.20 +1.20 7.00 1585 ---- ---- ---- ---- 8.50 +1.30 7.20 1590 ---- ---- ---- ---- 8.70 +1.30 7.40 1595 ---- ---- ---- ---- 9.00 +1.40 7.60 1600 ---- ---- ---- ---- 9.20 +1.40 7.80 1605 ---- ---- ---- ---- 9.50 +1.40 8.10 1610 ---- ---- ---- ---- 9.80 +1.50 8.30 1615 ---- ---- ---- ---- 10.00 +1.50 8.50 1620 ---- ---- ---- ---- 10.30 +1.50 8.80 1625 ---- ---- ---- ---- 10.60 +1.60 9.00 1630 ---- ---- ---- ---- 10.90 +1.60 9.30 1635 ---- ---- ---- ---- 11.20 +1.70 9.50 1640 ---- ---- ---- ---- 11.50 +1.70 9.80 1645 ---- ---- ---- ---- 11.80 +1.70 10.10 1650 ---- ---- ---- ---- 12.20 +1.80 10.40 1655 ---- ---- ---- ---- 12.50 +1.90 10.60 1660 ---- ---- ---- ---- 12.80 +1.90 10.90 1665 ---- ---- ---- ---- 13.20 +2.00 11.20 1670 ---- ---- ---- ---- 13.60 +2.00 11.60 1675 ---- ---- ---- ---- 13.90 +2.00 11.90 1680 ---- ---- ---- ---- 14.30 +2.10 12.20 1685 ---- ---- ---- ---- 14.70 +2.20 12.50 1690 ---- ---- ---- ---- 15.10 +2.20 12.90 1695 ---- ---- ---- ---- 15.50 +2.30 13.20 1700 ---- ---- ---- ---- 15.90 +2.30 13.60 1705 ---- ---- ---- ---- 16.40 +2.40 14.00 1710 ---- ---- ---- ---- 16.80 +2.40 14.40 1715 ---- ---- ---- ---- 17.30 +2.60 14.70 1720 ---- ---- ---- ---- 17.70 +2.50 15.20 1725 ---- ---- ---- ---- 18.20 +2.60 15.60 1730 ---- ---- ---- ---- 18.70 +2.70 16.00 1735 ---- ---- ---- ---- 19.20 +2.80 16.40 1740 ---- ---- ---- ---- 19.70 +2.80 16.90 1745 ---- ---- ---- ---- 20.30 +3.00 17.30 1750 ---- ---- ---- ---- 20.80 +3.00 17.80 1755 ---- ---- ---- ---- 21.40 +3.10 18.30 1760 ---- ---- ---- ---- 22.00 +3.20 18.80 1765 ---- ---- ---- ---- 22.60 +3.30 19.30 1770 ---- ---- ---- ---- 23.20 +3.30 19.90 1775 ---- ---- ---- ---- 23.80 +3.40 20.40 1780 ---- ---- ---- ---- 24.40 +3.40 21.00 1785 ---- ---- ---- ---- 25.10 +3.50 21.60 1790 ---- ---- ---- ---- 25.80 +3.60 22.20 1795 ---- ---- ---- ---- 26.50 +3.70 22.80 1800 ---- ---- ---- ---- 27.20 +3.80 23.40 1805 ---- ---- ---- ---- 28.00 +3.90 24.10 1810 ---- ---- ---- ---- 28.70 +4.00 24.70 1815 ---- ---- ---- ---- 29.50 +4.10 25.40 1820 ---- ---- ---- ---- 30.30 +4.10 26.20 1825 ---- ---- ---- ---- 31.20 +4.30 26.90 1830 ---- ---- ---- ---- 32.00 +4.40 27.60 1835 ---- ---- ---- ---- 32.90 +4.50 28.40 1840 ---- ---- ---- ---- 33.80 +4.60 29.20 1845 ---- ---- ---- ---- 34.80 +4.80 30.00 1850 ---- ---- ---- ---- 35.70 +4.80 30.90 1855 ---- ---- ---- ---- 36.70 +4.90 31.80 1860 ---- ---- ---- ---- 37.70 +5.00 32.70 1865 ---- ---- ---- ---- 38.70 +5.10 33.60 1870 ---- ---- ---- ---- 39.80 +5.30 34.50 1875 ---- ---- ---- ---- 40.90 +5.40 35.50 1880 ---- ---- ---- ---- 42.00 +5.50 36.50 1885 ---- ---- ---- ---- 43.20 +5.70 37.50 1890 ---- ---- ---- ---- 44.40 +5.80 38.60 1895 ---- ---- ---- ---- 45.60 +5.90 39.70 1900 ---- ---- ---- ---- 46.80 +6.00 40.80 1905 ---- ---- ---- ---- 48.10 +6.20 41.90 1910 ---- ---- ---- ---- 49.40 +6.30 43.10 1915 ---- ---- ---- ---- 50.70 +6.40 44.30 1920 ---- ---- ---- ---- 52.10 +6.60 45.50 1925 ---- ---- ---- ---- 53.50 +6.70 46.80 1930 ---- ---- ---- ---- 55.00 +6.90 48.10 1935 ---- ---- ---- ---- 56.40 +7.00 49.40 1940 ---- ---- ---- ---- 57.90 +7.10 50.80 1945 ---- ---- ---- ---- 59.50 +7.30 52.20 1950 ---- ---- ---- ---- 61.10 +7.50 53.60 1955 ---- ---- ---- ---- 62.70 +7.60 55.10 1960 ---- ---- ---- ---- 64.30 +7.70 56.60 1965 ---- ---- ---- ---- 66.00 +7.90 58.10 1970 ---- ---- ---- ---- 67.70 +8.00 59.70 1975 ---- ---- ---- ---- 69.50 +8.20 61.30 1980 ---- ---- ---- ---- 71.30 +8.40 62.90 1985 ---- ---- ---- ---- 73.10 +8.50 64.60 1990 ---- ---- ---- ---- 75.00 +8.70 66.30 1995 ---- ---- ---- ---- 76.90 +8.80 68.10 2000 ---- ---- ---- ---- 78.80 +9.00 69.80 2005 ---- ---- ---- ---- 80.80 +9.10 71.70 2010 ---- ---- ---- ---- 82.80 +9.30 73.50 2015 ---- ---- ---- ---- 84.90 +9.50 75.40 2020 ---- ---- ---- ---- 87.00 +9.60 77.40 2025 ---- ---- ---- ---- 89.10 +9.80 79.30 2030 ---- ---- ---- ---- 91.30 +10.00 81.30 2035 ---- ---- ---- ---- 93.50 +10.10 83.40 2040 ---- ---- ---- ---- 95.80 +10.30 85.50 2045 ---- ---- ---- ---- 98.10 +10.50 87.60 2050 ---- ---- ---- ---- 100.40 +10.60 89.80 2055 ---- ---- ---- ---- 102.70 +10.70 92.00 2060 ---- ---- ---- ---- 105.10 +10.90 94.20 2065 ---- ---- ---- ---- 107.60 +11.10 96.50 2070 ---- ---- ---- ---- 110.10 +11.30 98.80 2075 ---- ---- ---- ---- 112.60 +11.50 101.10 2080 ---- ---- ---- ---- 115.10 +11.60 103.50 2085 ---- ---- ---- ---- 117.70 +11.80 105.90 2090 ---- ---- ---- ---- 120.30 +11.90 108.40 2095 ---- ---- ---- ---- 123.00 +12.10 110.90 2100 ---- ---- ---- ---- 125.70 +12.30 113.40 2105 ---- ---- ---- ---- 128.40 +12.50 115.90 2110 ---- ---- ---- ---- 131.10 +12.60 118.50 2115 ---- ---- ---- ---- 133.90 +12.80 121.10 2120 ---- ---- ---- ---- 136.80 +13.00 123.80 2125 ---- ---- ---- ---- 139.60 +13.10 126.50 2130 ---- ---- ---- ---- 142.50 +13.30 129.20 2135 ---- ---- ---- ---- 145.40 +13.40 132.00 2140 ---- ---- ---- ---- 148.40 +13.60 134.80 2145 ---- ---- ---- ---- 151.30 +13.70 137.60 2150 ---- ---- ---- ---- 154.40 +14.00 140.40 2155 ---- ---- ---- ---- 157.40 +14.10 143.30 2160 ---- ---- ---- ---- 160.50 +14.30 146.20 2165 ---- ---- ---- ---- 163.60 +14.40 149.20 2170 ---- ---- ---- ---- 166.70 +14.50 152.20 2175 ---- ---- ---- ---- 169.90 +14.70 155.20 2180 ---- ---- ---- ---- 173.00 +14.80 158.20 2185 ---- ---- ---- ---- 176.20 +15.00 161.20 2190 ---- ---- ---- ---- 179.50 +15.20 164.30 2195 ---- ---- ---- ---- 182.70 +15.30 167.40 2200 ---- ---- ---- ---- 186.00 +15.40 170.60 2205 ---- ---- ---- ---- 189.30 +15.60 173.70 2210 ---- ---- ---- ---- 192.70 +15.80 176.90 2215 ---- ---- ---- ---- 196.00 +15.90 180.10 2220 ---- ---- ---- ---- 199.40 +16.00 183.40 2225 ---- ---- ---- ---- 202.80 +16.20 186.60 2230 ---- ---- ---- ---- 206.30 +16.40 189.90 2235 ---- ---- ---- ---- 209.70 +16.50 193.20 2240 ---- ---- ---- ---- 213.20 +16.60 196.60 2245 ---- ---- ---- ---- 216.70 +16.80 199.90 2250 ---- ---- ---- ---- 220.20 +16.90 203.30 2255 ---- ---- ---- ---- 223.70 +17.00 206.70 2260 ---- ---- ---- ---- 227.30 +17.20 210.10 2265 ---- ---- ---- ---- 230.80 +17.30 213.50 2270 ---- ---- ---- ---- 234.40 +17.40 217.00 2275 ---- ---- ---- ---- 238.10 +17.60 220.50 2280 ---- ---- ---- ---- 241.70 +17.70 224.00 2285 ---- ---- ---- ---- 245.30 +17.80 227.50 2290 ---- ---- ---- ---- 249.00 +18.00 231.00 2295 ---- ---- ---- ---- 252.70 +18.10 234.60 2300 ---- ---- ---- ---- 256.40 +18.20 238.20 2305 ---- ---- ---- ---- 260.10 +18.30 241.80 2310 ---- ---- ---- ---- 263.90 +18.50 245.40 2315 ---- ---- ---- ---- 267.60 +18.60 249.00 2320 ---- ---- ---- ---- 271.40 +18.70 252.70 2325 ---- ---- ---- ---- 275.20 +18.80 256.40 2330 ---- ---- ---- ---- 279.00 +18.90 260.10 2335 ---- ---- ---- ---- 282.90 +19.10 263.80 2340 ---- ---- ---- ---- 286.70 +19.20 267.50 2345 ---- ---- ---- ---- 290.60 +19.40 271.20 2350 ---- ---- ---- ---- 294.50 +19.50 275.00 2355 ---- ---- ---- ---- 298.30 +19.50 278.80 2360 ---- ---- ---- ---- 302.30 +19.70 282.60 2370 ---- ---- ---- ---- 310.10 +19.90 290.20 2375 ---- ---- ---- ---- 314.10 +20.00 294.10 2380 ---- ---- ---- ---- 318.00 +20.10 297.90 2390 ---- ---- ---- ---- 326.00 +20.30 305.70 2400 ---- ---- ---- ---- 334.10 +20.60 313.50 2410 ---- ---- ---- ---- 342.20 +20.80 321.40 2420 ---- ---- ---- ---- 350.30 +21.00 329.30 2425 ---- ---- ---- ---- 354.40 +21.10 333.30 2430 ---- ---- ---- ---- 358.50 +21.20 337.30 2440 ---- ---- ---- ---- 366.80 +21.40 345.40 2450 ---- ---- ---- ---- 375.10 +21.60 353.50 2460 ---- ---- ---- ---- 383.40 +21.70 361.70 2475 ---- ---- ---- ---- 396.00 +22.00 374.00 2500 ---- ---- ---- ---- 417.20 +22.40 394.80 2525 ---- ---- ---- ---- 438.70 +22.90 415.80 2550 ---- ---- ---- ---- 460.50 +23.40 437.10 2575 ---- ---- ---- ---- 482.40 +23.70 458.70 2600 ---- ---- ---- ---- 504.60 +24.10 480.50 2625 ---- ---- ---- ---- 526.90 +24.40 502.50 2650 ---- ---- ---- ---- 549.40 +24.70 524.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .30 +.10 .20 1140 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .50 +.10 .40 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .60 +.10 .50 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .60 +.10 .50 1225 ---- ---- ---- ---- .60 +.10 .50 1230 ---- ---- ---- ---- .70 +.10 .60 1235 ---- ---- ---- ---- .70 +.10 .60 1240 ---- ---- ---- ---- .70 +.10 .60 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .80 +.10 .70 1255 ---- ---- ---- ---- .90 +.20 .70 1260 ---- ---- ---- ---- .90 +.10 .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- 1.00 +.20 .80 1275 ---- ---- ---- ---- 1.00 +.10 .90 1280 ---- ---- ---- ---- 1.10 +.20 .90 1285 ---- ---- ---- ---- 1.10 +.20 .90 1290 ---- ---- ---- ---- 1.20 +.20 1.00 1295 ---- ---- ---- ---- 1.20 +.20 1.00 1300 ---- ---- ---- ---- 1.30 +.20 1.10 1305 ---- ---- ---- ---- 1.30 +.20 1.10 1310 ---- ---- ---- ---- 1.40 +.20 1.20 1315 ---- ---- ---- ---- 1.40 +.20 1.20 1320 ---- ---- ---- ---- 1.50 +.20 1.30 1325 ---- ---- ---- ---- 1.60 +.30 1.30 1330 ---- ---- ---- ---- 1.60 +.20 1.40 1335 ---- ---- ---- ---- 1.70 +.30 1.40 1340 ---- ---- ---- ---- 1.80 +.30 1.50 1345 ---- ---- ---- ---- 1.90 +.30 1.60 1350 ---- ---- ---- ---- 1.90 +.30 1.60 1355 ---- ---- ---- ---- 2.00 +.30 1.70 1360 ---- ---- ---- ---- 2.10 +.30 1.80 1365 ---- ---- ---- ---- 2.20 +.40 1.80 1370 ---- ---- ---- ---- 2.30 +.40 1.90 1375 ---- ---- ---- ---- 2.30 +.30 2.00 1380 ---- ---- ---- ---- 2.40 +.30 2.10 1385 ---- ---- ---- ---- 2.50 +.40 2.10 1390 ---- ---- ---- ---- 2.60 +.40 2.20 1395 ---- ---- ---- ---- 2.70 +.40 2.30 1400 ---- ---- ---- ---- 2.80 +.40 2.40 1405 ---- ---- ---- ---- 3.00 +.50 2.50 1410 ---- ---- ---- ---- 3.10 +.50 2.60 1415 ---- ---- ---- ---- 3.20 +.50 2.70 1420 ---- ---- ---- ---- 3.30 +.50 2.80 1425 ---- ---- ---- ---- 3.40 +.50 2.90 1430 ---- ---- ---- ---- 3.50 +.50 3.00 1435 ---- ---- ---- ---- 3.70 +.60 3.10 1440 ---- ---- ---- ---- 3.80 +.60 3.20 1445 ---- ---- ---- ---- 3.90 +.60 3.30 1450 ---- ---- ---- ---- 4.10 +.60 3.50 1455 ---- ---- ---- ---- 4.20 +.60 3.60 1460 ---- ---- ---- ---- 4.40 +.70 3.70 1465 ---- ---- ---- ---- 4.50 +.70 3.80 1470 ---- ---- ---- ---- 4.70 +.70 4.00 1475 ---- ---- ---- ---- 4.80 +.70 4.10 1480 ---- ---- ---- ---- 5.00 +.70 4.30 1485 ---- ---- ---- ---- 5.20 +.80 4.40 1490 ---- ---- ---- ---- 5.40 +.80 4.60 1495 ---- ---- ---- ---- 5.50 +.80 4.70 1500 ---- ---- ---- ---- 5.70 +.80 4.90 1505 ---- ---- ---- ---- 5.90 +.90 5.00 1510 ---- ---- ---- ---- 6.10 +.90 5.20 1515 ---- ---- ---- ---- 6.30 +.90 5.40 1520 ---- ---- ---- ---- 6.50 +1.00 5.50 1525 ---- ---- ---- ---- 6.70 +1.00 5.70 1530 ---- ---- ---- ---- 6.90 +1.00 5.90 1535 ---- ---- ---- ---- 7.10 +1.00 6.10 1540 ---- ---- ---- ---- 7.40 +1.10 6.30 1545 ---- ---- ---- ---- 7.60 +1.10 6.50 1550 ---- ---- ---- ---- 7.80 +1.10 6.70 1555 ---- ---- ---- ---- 8.10 +1.20 6.90 1560 ---- ---- ---- ---- 8.30 +1.20 7.10 1565 ---- ---- ---- ---- 8.50 +1.20 7.30 1570 ---- ---- ---- ---- 8.80 +1.30 7.50 1575 ---- ---- ---- ---- 9.10 +1.40 7.70 1580 ---- ---- ---- ---- 9.30 +1.30 8.00 1585 ---- ---- ---- ---- 9.60 +1.40 8.20 1590 ---- ---- ---- ---- 9.90 +1.40 8.50 1595 ---- ---- ---- ---- 10.20 +1.50 8.70 1600 ---- ---- ---- ---- 10.50 +1.50 9.00 100 1605 ---- ---- ---- ---- 10.80 +1.60 9.20 1610 ---- ---- ---- ---- 11.10 +1.60 9.50 1615 ---- ---- ---- ---- 11.40 +1.60 9.80 1620 ---- ---- ---- ---- 11.70 +1.70 10.00 1625 ---- ---- ---- ---- 12.00 +1.70 10.30 1630 ---- ---- ---- ---- 12.40 +1.80 10.60 1635 ---- ---- ---- ---- 12.70 +1.80 10.90 1640 ---- ---- ---- ---- 13.10 +1.90 11.20 1645 ---- ---- ---- ---- 13.40 +1.90 11.50 1650 ---- ---- ---- ---- 13.80 +2.00 11.80 1655 ---- ---- ---- ---- 14.10 +2.00 12.10 1660 ---- ---- ---- ---- 14.50 +2.00 12.50 1665 ---- ---- ---- ---- 14.90 +2.10 12.80 1670 ---- ---- ---- ---- 15.30 +2.20 13.10 1675 ---- ---- ---- ---- 15.70 +2.20 13.50 100 1680 ---- ---- ---- ---- 16.10 +2.30 13.80 1685 ---- ---- ---- ---- 16.50 +2.30 14.20 1690 ---- ---- ---- ---- 17.00 +2.40 14.60 1695 ---- ---- ---- ---- 17.40 +2.40 15.00 1700 ---- ---- ---- ---- 17.90 +2.50 15.40 1705 ---- ---- ---- ---- 18.30 +2.50 15.80 1710 ---- ---- ---- ---- 18.80 +2.60 16.20 1715 ---- ---- ---- ---- 19.30 +2.70 16.60 1720 ---- ---- ---- ---- 19.80 +2.80 17.00 1725 ---- ---- ---- ---- 20.30 +2.80 17.50 1730 ---- ---- ---- ---- 20.80 +2.90 17.90 1735 ---- ---- ---- ---- 21.40 +3.00 18.40 1740 ---- ---- ---- ---- 21.90 +3.00 18.90 1745 ---- ---- ---- ---- 22.50 +3.10 19.40 1750 ---- ---- ---- ---- 23.10 +3.20 19.90 1755 ---- ---- ---- ---- 23.70 +3.30 20.40 1760 ---- ---- ---- ---- 24.30 +3.30 21.00 1765 ---- ---- ---- ---- 24.90 +3.40 21.50 1770 ---- ---- ---- ---- 25.60 +3.50 22.10 1775 ---- ---- ---- ---- 26.30 +3.60 22.70 1780 ---- ---- ---- ---- 27.00 +3.70 23.30 1785 ---- ---- ---- ---- 27.70 +3.80 23.90 1790 ---- ---- ---- ---- 28.40 +3.80 24.60 1795 ---- ---- ---- ---- 29.20 +4.00 25.20 1800 ---- ---- ---- ---- 29.90 +4.00 25.90 1805 ---- ---- ---- ---- 30.70 +4.10 26.60 1810 ---- ---- ---- ---- 31.60 +4.20 27.40 1815 ---- ---- ---- ---- 32.40 +4.30 28.10 1820 ---- ---- ---- ---- 33.30 +4.40 28.90 1825 ---- ---- ---- ---- 34.20 +4.50 29.70 1830 ---- ---- ---- ---- 35.10 +4.60 30.50 1835 ---- ---- ---- ---- 36.10 +4.70 31.40 1840 ---- ---- ---- ---- 37.10 +4.80 32.30 1845 ---- ---- ---- ---- 38.10 +4.90 33.20 1850 ---- ---- ---- ---- 39.10 +5.00 34.10 1855 ---- ---- ---- ---- 40.20 +5.10 35.10 1860 ---- ---- ---- ---- 41.30 +5.20 36.10 1865 ---- ---- ---- ---- 42.50 +5.40 37.10 1870 ---- ---- ---- ---- 43.60 +5.50 38.10 1875 ---- ---- ---- ---- 44.80 +5.60 39.20 1880 ---- ---- ---- ---- 46.00 +5.70 40.30 75 1885 ---- ---- ---- ---- 47.30 +5.90 41.40 1890 ---- ---- ---- ---- 48.60 +6.00 42.60 1895 ---- ---- ---- ---- 49.90 +6.10 43.80 1900 ---- ---- ---- ---- 51.30 +6.30 45.00 1905 ---- ---- ---- ---- 52.70 +6.40 46.30 1910 ---- ---- ---- ---- 54.10 +6.50 47.60 1915 ---- ---- ---- ---- 55.50 +6.60 48.90 1920 ---- ---- ---- ---- 57.00 +6.80 50.20 1925 ---- ---- ---- ---- 58.50 +6.90 51.60 1930 ---- ---- ---- ---- 60.10 +7.10 53.00 1935 ---- ---- ---- ---- 61.70 +7.20 54.50 1940 ---- ---- ---- ---- 63.30 +7.30 56.00 1945 ---- ---- ---- ---- 64.90 +7.40 57.50 1950 ---- ---- ---- ---- 66.60 +7.60 59.00 1955 ---- ---- ---- ---- 68.30 +7.70 60.60 1960 ---- ---- ---- ---- 70.10 +7.90 62.20 1965 ---- ---- ---- ---- 71.90 +8.10 63.80 1970 ---- ---- ---- ---- 73.70 +8.20 65.50 100 1975 ---- ---- ---- ---- 75.50 +8.30 67.20 1980 ---- ---- ---- ---- 77.40 +8.50 68.90 1985 ---- ---- ---- ---- 79.30 +8.60 70.70 1990 ---- ---- ---- ---- 81.30 +8.90 72.40 1995 ---- ---- ---- ---- 83.20 +8.90 74.30 2000 ---- ---- ---- ---- 85.20 +9.10 76.10 130 2005 ---- ---- ---- ---- 87.30 +9.30 78.00 2010 ---- ---- ---- ---- 89.30 +9.40 79.90 220 2015 ---- ---- ---- ---- 91.40 +9.60 81.80 2020 ---- ---- ---- ---- 93.60 +9.80 83.80 2025 ---- ---- ---- ---- 95.70 +9.90 85.80 2030 ---- ---- ---- ---- 97.90 +10.10 87.80 2035 ---- ---- ---- ---- 100.10 +10.20 89.90 2040 ---- ---- ---- ---- 102.40 +10.40 92.00 50 2045 ---- ---- ---- ---- 104.70 +10.60 94.10 2050 ---- ---- ---- ---- 107.00 +10.80 96.20 2055 ---- ---- ---- ---- 109.30 +10.90 98.40 2060 ---- ---- ---- ---- 111.70 +11.10 100.60 2065 ---- ---- ---- ---- 114.10 +11.30 102.80 2070 ---- ---- ---- ---- 116.50 +11.40 105.10 2075 ---- ---- ---- ---- 118.90 +11.50 107.40 2080 ---- ---- ---- ---- 121.40 +11.70 109.70 2085 ---- ---- ---- ---- 123.90 +11.90 112.00 2090 ---- ---- ---- ---- 126.50 +12.10 114.40 2095 ---- ---- ---- ---- 129.10 +12.30 116.80 2100 ---- ---- ---- ---- 131.70 +12.50 119.20 2 2105 ---- ---- ---- ---- 134.30 +12.60 121.70 2110 ---- ---- ---- ---- 137.00 +12.80 124.20 2115 ---- ---- ---- ---- 139.70 +13.00 126.70 2120 ---- ---- ---- ---- 142.40 +13.10 129.30 2125 ---- ---- ---- ---- 145.20 +13.30 131.90 2130 ---- ---- ---- ---- 148.00 +13.50 134.50 2135 ---- ---- ---- ---- 150.80 +13.70 137.10 2140 ---- ---- ---- ---- 153.70 +13.90 139.80 2145 ---- ---- ---- ---- 156.60 +14.10 142.50 2150 ---- ---- ---- ---- 159.50 +14.20 145.30 2155 ---- ---- ---- ---- 162.50 +14.40 148.10 2160 ---- ---- ---- ---- 165.50 +14.60 150.90 2165 ---- ---- ---- ---- 168.50 +14.80 153.70 2170 ---- ---- ---- ---- 171.60 +15.00 156.60 2175 ---- ---- ---- ---- 174.60 +15.10 159.50 2180 ---- ---- ---- ---- 177.70 +15.30 162.40 2185 ---- ---- ---- ---- 180.90 +15.60 165.30 2190 ---- ---- ---- ---- 184.00 +15.70 168.30 2195 ---- ---- ---- ---- 187.20 +15.90 171.30 2200 ---- ---- ---- ---- 190.50 +16.10 174.40 2205 ---- ---- ---- ---- 193.70 +16.30 177.40 2210 ---- ---- ---- ---- 197.00 +16.50 180.50 2215 ---- ---- ---- ---- 200.30 +16.70 183.60 2220 ---- ---- ---- ---- 203.60 +16.80 186.80 2225 ---- ---- ---- ---- 207.00 +17.00 190.00 2230 ---- ---- ---- ---- 210.30 +17.10 193.20 2235 ---- ---- ---- ---- 213.70 +17.30 196.40 2240 ---- ---- ---- ---- 217.20 +17.60 199.60 2245 ---- ---- ---- ---- 220.60 +17.70 202.90 2250 ---- ---- ---- ---- 224.10 +17.90 206.20 2255 ---- ---- ---- ---- 227.60 +18.10 209.50 2260 ---- ---- ---- ---- 231.10 +18.20 212.90 2265 ---- ---- ---- ---- 234.70 +18.50 216.20 2270 ---- ---- ---- ---- 238.20 +18.60 219.60 2275 ---- ---- ---- ---- 241.80 +18.70 223.10 2280 ---- ---- ---- ---- 245.40 +18.90 226.50 2285 ---- ---- ---- ---- 249.10 +19.10 230.00 2290 ---- ---- ---- ---- 252.70 +19.30 233.40 2295 ---- ---- ---- ---- 256.40 +19.40 237.00 2300 ---- ---- ---- ---- 260.10 +19.60 240.50 2305 ---- ---- ---- ---- 263.80 +19.80 244.00 2310 ---- ---- ---- ---- 267.50 +19.90 247.60 2315 ---- ---- ---- ---- 271.30 +20.10 251.20 2320 ---- ---- ---- ---- 275.00 +20.20 254.80 2325 ---- ---- ---- ---- 278.80 +20.40 258.40 2330 ---- ---- ---- ---- 282.60 +20.50 262.10 2335 ---- ---- ---- ---- 286.40 +20.60 265.80 2340 ---- ---- ---- ---- 290.30 +20.90 269.40 2345 ---- ---- ---- ---- 294.10 +21.00 273.10 2350 ---- ---- ---- ---- 298.00 +21.10 276.90 2355 ---- ---- ---- ---- 301.90 +21.30 280.60 2360 ---- ---- ---- ---- 305.80 +21.40 284.40 2370 ---- ---- ---- ---- 313.70 +21.80 291.90 2375 ---- ---- ---- ---- 317.60 +21.80 295.80 2380 ---- ---- ---- ---- 321.60 +22.00 299.60 2390 ---- ---- ---- ---- 329.60 +22.30 307.30 2400 ---- ---- ---- ---- 337.60 +22.50 315.10 2410 ---- ---- ---- ---- 345.70 +22.80 322.90 2420 ---- ---- ---- ---- 353.80 +23.00 330.80 2425 ---- ---- ---- ---- 357.90 +23.20 334.70 2430 ---- ---- ---- ---- 362.00 +23.30 338.70 2440 ---- ---- ---- ---- 370.20 +23.50 346.70 2450 ---- ---- ---- ---- 378.50 +23.80 354.70 2460 ---- ---- ---- ---- 386.80 +24.00 362.80 2475 ---- ---- ---- ---- 399.30 +24.20 375.10 2500 ---- ---- ---- ---- 420.40 +24.70 395.70 2525 ---- ---- ---- ---- 441.70 +25.10 416.60 2550 ---- ---- ---- ---- 463.20 +25.50 437.70 2575 ---- ---- ---- ---- 484.90 +25.90 459.00 2600 ---- ---- ---- ---- 506.80 +26.20 480.60 2625 ---- ---- ---- ---- 528.80 +26.50 502.30 2650 ---- ---- ---- ---- 551.00 +26.70 524.30 2800 ---- ---- ---- ---- 687.60 +27.80 659.80 2950 ---- ---- ---- ---- 829.00 +28.50 800.50 3000 ---- ---- ---- ---- 877.10 +28.80 848.30 3500 ---- ---- ---- ---- 1371.40 +30.40 1341.00 4000 ---- ---- ---- ---- 1871.40 +30.40 1841.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.50 +.30 1.20 1300 ---- ---- ---- ---- 1.80 +.30 1.50 1325 ---- ---- ---- ---- 2.10 +.30 1.80 1350 ---- ---- ---- ---- 2.50 +.30 2.20 1375 ---- ---- ---- ---- 3.00 +.40 2.60 1400 ---- ---- ---- ---- 3.60 +.50 3.10 1425 ---- ---- ---- ---- 4.30 +.70 3.60 1450 ---- ---- ---- ---- 5.00 +.70 4.30 1470 ---- ---- ---- ---- 5.70 +.80 4.90 1475 ---- ---- ---- ---- 5.90 +.80 5.10 1480 ---- ---- ---- ---- 6.10 +.90 5.20 1490 ---- ---- ---- ---- 6.50 +.90 5.60 1500 ---- ---- ---- ---- 6.90 +1.00 5.90 1510 ---- ---- ---- ---- 7.30 +1.00 6.30 1520 ---- ---- ---- ---- 7.80 +1.10 6.70 1525 ---- ---- ---- ---- 8.00 +1.10 6.90 1530 ---- ---- ---- ---- 8.30 +1.20 7.10 1540 ---- ---- ---- ---- 8.70 +1.20 7.50 1550 ---- ---- ---- ---- 9.30 +1.30 8.00 1560 ---- ---- ---- ---- 9.80 +1.40 8.40 1565 ---- ---- ---- ---- 10.10 +1.40 8.70 1570 ---- ---- ---- ---- 10.40 +1.50 8.90 1575 ---- ---- ---- ---- 10.70 +1.50 9.20 1580 ---- ---- ---- ---- 11.00 +1.60 9.40 1585 ---- ---- ---- ---- 11.30 +1.60 9.70 1590 ---- ---- ---- ---- 11.60 +1.60 10.00 1595 ---- ---- ---- ---- 11.90 +1.60 10.30 1600 ---- ---- ---- ---- 12.20 +1.70 10.50 1605 ---- ---- ---- ---- 12.60 +1.80 10.80 1610 ---- ---- ---- ---- 12.90 +1.80 11.10 1615 ---- ---- ---- ---- 13.20 +1.80 11.40 1620 ---- ---- ---- ---- 13.60 +1.90 11.70 1625 ---- ---- ---- ---- 13.90 +1.90 12.00 1630 ---- ---- ---- ---- 14.30 +2.00 12.30 1635 ---- ---- ---- ---- 14.70 +2.00 12.70 1640 ---- ---- ---- ---- 15.00 +2.00 13.00 1645 ---- ---- ---- ---- 15.40 +2.10 13.30 1650 ---- ---- ---- ---- 15.80 +2.10 13.70 1655 ---- ---- ---- ---- 16.20 +2.20 14.00 1660 ---- ---- ---- ---- 16.60 +2.20 14.40 1665 ---- ---- ---- ---- 17.00 +2.30 14.70 1670 ---- ---- ---- ---- 17.40 +2.30 15.10 1675 ---- ---- ---- ---- 17.90 +2.50 15.40 1680 ---- ---- ---- ---- 18.30 +2.50 15.80 1685 ---- ---- ---- ---- 18.70 +2.50 16.20 1690 ---- ---- ---- ---- 19.20 +2.60 16.60 1695 ---- ---- ---- ---- 19.70 +2.70 17.00 1700 ---- ---- ---- ---- 20.10 +2.70 17.40 1705 ---- ---- ---- ---- 20.60 +2.80 17.80 1710 ---- ---- ---- ---- 21.10 +2.80 18.30 1715 ---- ---- ---- ---- 21.60 +2.90 18.70 1720 ---- ---- ---- ---- 22.10 +2.90 19.20 1725 ---- ---- ---- ---- 22.60 +3.00 19.60 1730 ---- ---- ---- ---- 23.20 +3.10 20.10 1735 ---- ---- ---- ---- 23.70 +3.10 20.60 1740 ---- ---- ---- ---- 24.30 +3.30 21.00 1745 ---- ---- ---- ---- 24.80 +3.30 21.50 1750 ---- ---- ---- ---- 25.40 +3.30 22.10 1755 ---- ---- ---- ---- 26.00 +3.40 22.60 1760 ---- ---- ---- ---- 26.60 +3.50 23.10 1765 ---- ---- ---- ---- 27.30 +3.60 23.70 1770 ---- ---- ---- ---- 27.90 +3.70 24.20 1775 ---- ---- ---- ---- 28.60 +3.80 24.80 1780 ---- ---- ---- ---- 29.20 +3.80 25.40 1785 ---- ---- ---- ---- 29.90 +3.90 26.00 1790 ---- ---- ---- ---- 30.60 +4.00 26.60 1795 ---- ---- ---- ---- 31.40 +4.10 27.30 1800 ---- ---- ---- ---- 32.10 +4.20 27.90 1805 ---- ---- ---- ---- 32.90 +4.30 28.60 1810 ---- ---- ---- ---- 33.70 +4.40 29.30 1815 ---- ---- ---- ---- 34.50 +4.50 30.00 1820 ---- ---- ---- ---- 35.30 +4.60 30.70 1825 ---- ---- ---- ---- 36.10 +4.60 31.50 1830 ---- ---- ---- ---- 37.00 +4.70 32.30 1835 ---- ---- ---- ---- 37.90 +4.80 33.10 1840 ---- ---- ---- ---- 38.80 +4.90 33.90 1845 ---- ---- ---- ---- 39.70 +5.00 34.70 1850 ---- ---- ---- ---- 40.70 +5.10 35.60 1855 ---- ---- ---- ---- 41.70 +5.30 36.40 1860 ---- ---- ---- ---- 42.70 +5.40 37.30 1865 ---- ---- ---- ---- 43.70 +5.40 38.30 1870 ---- ---- ---- ---- 44.80 +5.60 39.20 1875 ---- ---- ---- ---- 45.90 +5.70 40.20 1880 ---- ---- ---- ---- 47.00 +5.80 41.20 1885 ---- ---- ---- ---- 48.20 +5.90 42.30 1890 ---- ---- ---- ---- 49.40 +6.10 43.30 1895 ---- ---- ---- ---- 50.60 +6.20 44.40 1900 ---- ---- ---- ---- 51.80 +6.30 45.50 1905 ---- ---- ---- ---- 53.10 +6.40 46.70 1910 ---- ---- ---- ---- 54.40 +6.60 47.80 1915 ---- ---- ---- ---- 55.70 +6.70 49.00 1920 ---- ---- ---- ---- 57.10 +6.80 50.30 1925 ---- ---- ---- ---- 58.50 +7.00 51.50 1930 ---- ---- ---- ---- 59.90 +7.10 52.80 1935 ---- ---- ---- ---- 61.40 +7.20 54.20 1940 ---- ---- ---- ---- 62.90 +7.40 55.50 1945 ---- ---- ---- ---- 64.40 +7.50 56.90 1950 ---- ---- ---- ---- 66.00 +7.60 58.40 1955 ---- ---- ---- ---- 67.60 +7.80 59.80 1960 ---- ---- ---- ---- 69.20 +7.90 61.30 1965 ---- ---- ---- ---- 70.90 +8.10 62.80 1970 ---- ---- ---- ---- 72.60 +8.20 64.40 1975 ---- ---- ---- ---- 74.40 +8.40 66.00 1980 ---- ---- ---- ---- 76.10 +8.50 67.60 1985 ---- ---- ---- ---- 78.00 +8.70 69.30 1990 ---- ---- ---- ---- 79.80 +8.80 71.00 1995 ---- ---- ---- ---- 81.70 +8.90 72.80 2000 ---- ---- ---- ---- 83.60 +9.10 74.50 2005 ---- ---- ---- ---- 85.60 +9.20 76.40 2010 ---- ---- ---- ---- 87.60 +9.40 78.20 2015 ---- ---- ---- ---- 89.70 +9.60 80.10 2020 ---- ---- ---- ---- 91.80 +9.70 82.10 2025 ---- ---- ---- ---- 93.90 +9.90 84.00 2030 ---- ---- ---- ---- 96.10 +10.10 86.00 2035 ---- ---- ---- ---- 98.30 +10.20 88.10 2040 ---- ---- ---- ---- 100.50 +10.30 90.20 2045 ---- ---- ---- ---- 102.80 +10.50 92.30 2050 ---- ---- ---- ---- 105.10 +10.60 94.50 2055 ---- ---- ---- ---- 107.50 +10.80 96.70 2060 ---- ---- ---- ---- 109.90 +11.00 98.90 2065 ---- ---- ---- ---- 112.30 +11.10 101.20 2070 ---- ---- ---- ---- 114.80 +11.30 103.50 2075 ---- ---- ---- ---- 117.30 +11.40 105.90 2080 ---- ---- ---- ---- 119.90 +11.60 108.30 2085 ---- ---- ---- ---- 122.50 +11.80 110.70 2090 ---- ---- ---- ---- 125.10 +12.00 113.10 2095 ---- ---- ---- ---- 127.70 +12.10 115.60 2100 ---- ---- ---- ---- 130.40 +12.20 118.20 2105 ---- ---- ---- ---- 133.10 +12.40 120.70 2110 ---- ---- ---- ---- 135.90 +12.60 123.30 2115 ---- ---- ---- ---- 138.70 +12.70 126.00 2120 ---- ---- ---- ---- 141.50 +12.90 128.60 2125 ---- ---- ---- ---- 144.40 +13.10 131.30 2130 ---- ---- ---- ---- 147.20 +13.10 134.10 2135 ---- ---- ---- ---- 150.20 +13.40 136.80 2140 ---- ---- ---- ---- 153.10 +13.50 139.60 2145 ---- ---- ---- ---- 156.10 +13.70 142.40 2150 ---- ---- ---- ---- 159.10 +13.80 145.30 2155 ---- ---- ---- ---- 162.10 +13.90 148.20 2160 ---- ---- ---- ---- 165.20 +14.10 151.10 2165 ---- ---- ---- ---- 168.20 +14.20 154.00 2170 ---- ---- ---- ---- 171.40 +14.40 157.00 2175 ---- ---- ---- ---- 174.50 +14.50 160.00 2180 ---- ---- ---- ---- 177.70 +14.70 163.00 2185 ---- ---- ---- ---- 180.80 +14.80 166.00 2190 ---- ---- ---- ---- 184.10 +15.00 169.10 2195 ---- ---- ---- ---- 187.30 +15.10 172.20 2200 ---- ---- ---- ---- 190.50 +15.20 175.30 2205 ---- ---- ---- ---- 193.80 +15.40 178.40 2210 ---- ---- ---- ---- 197.10 +15.50 181.60 2215 ---- ---- ---- ---- 200.40 +15.60 184.80 2220 ---- ---- ---- ---- 203.80 +15.80 188.00 2225 ---- ---- ---- ---- 207.20 +16.00 191.20 2230 ---- ---- ---- ---- 210.50 +16.10 194.40 2235 ---- ---- ---- ---- 213.90 +16.20 197.70 2240 ---- ---- ---- ---- 217.40 +16.40 201.00 2245 ---- ---- ---- ---- 220.80 +16.50 204.30 2250 ---- ---- ---- ---- 224.20 +16.60 207.60 2255 ---- ---- ---- ---- 227.70 +16.80 210.90 2260 ---- ---- ---- ---- 231.20 +16.90 214.30 2265 ---- ---- ---- ---- 234.70 +17.10 217.60 2270 ---- ---- ---- ---- 238.20 +17.20 221.00 2275 ---- ---- ---- ---- 241.70 +17.30 224.40 2280 ---- ---- ---- ---- 245.30 +17.40 227.90 2285 ---- ---- ---- ---- 248.90 +17.60 231.30 2290 ---- ---- ---- ---- 252.50 +17.70 234.80 2295 ---- ---- ---- ---- 256.10 +17.90 238.20 2300 ---- ---- ---- ---- 259.70 +18.00 241.70 2305 ---- ---- ---- ---- 263.30 +18.10 245.20 2310 ---- ---- ---- ---- 267.00 +18.20 248.80 2315 ---- ---- ---- ---- 270.60 +18.30 252.30 2320 ---- ---- ---- ---- 274.30 +18.40 255.90 2325 ---- ---- ---- ---- 278.00 +18.60 259.40 2330 ---- ---- ---- ---- 281.70 +18.70 263.00 2335 ---- ---- ---- ---- 285.40 +18.80 266.60 2340 ---- ---- ---- ---- 289.20 +18.90 270.30 2345 ---- ---- ---- ---- 292.90 +19.00 273.90 2350 ---- ---- ---- ---- 296.70 +19.20 277.50 2355 ---- ---- ---- ---- 300.50 +19.30 281.20 2360 ---- ---- ---- ---- 304.30 +19.40 284.90 2365 ---- ---- ---- ---- 308.10 +19.50 288.60 2370 ---- ---- ---- ---- 311.90 +19.60 292.30 2375 ---- ---- ---- ---- 315.80 +19.80 296.00 2380 ---- ---- ---- ---- 319.60 +19.80 299.80 2390 ---- ---- ---- ---- 327.40 +20.10 307.30 2400 ---- ---- ---- ---- 335.20 +20.30 314.90 2410 ---- ---- ---- ---- 343.10 +20.50 322.60 2420 ---- ---- ---- ---- 351.00 +20.70 330.30 2425 ---- ---- ---- ---- 355.00 +20.80 334.20 2430 ---- ---- ---- ---- 359.00 +20.90 338.10 2440 ---- ---- ---- ---- 367.00 +21.10 345.90 2450 ---- ---- ---- ---- 375.10 +21.30 353.80 2460 ---- ---- ---- ---- 383.20 +21.50 361.70 2470 ---- ---- ---- ---- 391.40 +21.70 369.70 2475 ---- ---- ---- ---- 395.50 +21.80 373.70 2500 ---- ---- ---- ---- 416.10 +22.20 393.90 2525 ---- ---- ---- ---- 437.10 +22.70 414.40 2550 ---- ---- ---- ---- 458.30 +23.10 435.20 2575 ---- ---- ---- ---- 479.70 +23.50 456.20 2600 ---- ---- ---- ---- 501.40 +23.90 477.50 2625 ---- ---- ---- ---- 523.20 +24.20 499.00 2650 ---- ---- ---- ---- 545.30 +24.60 520.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.50 +.60 3.90 1425 ---- ---- ---- ---- 5.30 +.70 4.60 1450 ---- ---- ---- ---- 6.20 +.90 5.30 1475 ---- ---- ---- ---- 7.20 +1.00 6.20 1500 ---- ---- ---- ---- 8.30 +1.10 7.20 1525 ---- ---- ---- ---- 9.50 +1.30 8.20 1550 ---- ---- ---- ---- 10.90 +1.40 9.50 1575 ---- ---- ---- ---- 12.40 +1.60 10.80 1580 ---- ---- ---- ---- 12.80 +1.70 11.10 1590 ---- ---- ---- ---- 13.40 +1.70 11.70 1600 ---- ---- ---- ---- 14.10 +1.80 12.30 1610 ---- ---- ---- ---- 14.90 +2.00 12.90 1620 ---- ---- ---- ---- 15.60 +2.00 13.60 1625 ---- ---- ---- ---- 16.00 +2.10 13.90 1630 ---- ---- ---- ---- 16.40 +2.10 14.30 1640 ---- ---- ---- ---- 17.20 +2.20 15.00 1650 ---- ---- ---- ---- 18.10 +2.40 15.70 1660 ---- ---- ---- ---- 18.90 +2.40 16.50 1670 ---- ---- ---- ---- 19.80 +2.50 17.30 1675 ---- ---- ---- ---- 20.30 +2.60 17.70 1680 ---- ---- ---- ---- 20.80 +2.70 18.10 1685 ---- ---- ---- ---- 21.20 +2.70 18.50 1690 ---- ---- ---- ---- 21.70 +2.80 18.90 1695 ---- ---- ---- ---- 22.20 +2.80 19.40 1700 ---- ---- ---- ---- 22.70 +2.90 19.80 1705 ---- ---- ---- ---- 23.30 +3.00 20.30 1710 ---- ---- ---- ---- 23.80 +3.10 20.70 1715 ---- ---- ---- ---- 24.30 +3.10 21.20 1720 ---- ---- ---- ---- 24.90 +3.20 21.70 1725 ---- ---- ---- ---- 25.40 +3.20 22.20 1730 ---- ---- ---- ---- 26.00 +3.30 22.70 1735 ---- ---- ---- ---- 26.60 +3.40 23.20 1740 ---- ---- ---- ---- 27.20 +3.40 23.80 1745 ---- ---- ---- ---- 27.80 +3.50 24.30 1750 ---- ---- ---- ---- 28.40 +3.60 24.80 1755 ---- ---- ---- ---- 29.10 +3.70 25.40 1760 ---- ---- ---- ---- 29.70 +3.70 26.00 1765 ---- ---- ---- ---- 30.40 +3.80 26.60 1770 ---- ---- ---- ---- 31.10 +3.90 27.20 1775 ---- ---- ---- ---- 31.80 +4.00 27.80 1780 ---- ---- ---- ---- 32.50 +4.10 28.40 1785 ---- ---- ---- ---- 33.20 +4.10 29.10 1790 ---- ---- ---- ---- 34.00 +4.30 29.70 1795 ---- ---- ---- ---- 34.70 +4.30 30.40 1800 ---- ---- ---- ---- 35.50 +4.40 31.10 1805 ---- ---- ---- ---- 36.30 +4.50 31.80 1810 ---- ---- ---- ---- 37.10 +4.50 32.60 1815 ---- ---- ---- ---- 38.00 +4.70 33.30 1820 ---- ---- ---- ---- 38.80 +4.70 34.10 1825 ---- ---- ---- ---- 39.70 +4.80 34.90 1830 ---- ---- ---- ---- 40.60 +4.90 35.70 1835 ---- ---- ---- ---- 41.50 +5.00 36.50 1840 ---- ---- ---- ---- 42.50 +5.20 37.30 1845 ---- ---- ---- ---- 43.50 +5.30 38.20 1850 ---- ---- ---- ---- 44.50 +5.40 39.10 1855 ---- ---- ---- ---- 45.50 +5.50 40.00 1860 ---- ---- ---- ---- 46.50 +5.60 40.90 1865 ---- ---- ---- ---- 47.60 +5.70 41.90 1870 ---- ---- ---- ---- 48.70 +5.80 42.90 1875 ---- ---- ---- ---- 49.80 +5.90 43.90 1880 ---- ---- ---- ---- 50.90 +6.00 44.90 1885 ---- ---- ---- ---- 52.10 +6.10 46.00 1890 ---- ---- ---- ---- 53.30 +6.20 47.10 1895 ---- ---- ---- ---- 54.60 +6.40 48.20 1900 ---- ---- ---- ---- 55.80 +6.50 49.30 1905 ---- ---- ---- ---- 57.10 +6.60 50.50 1910 ---- ---- ---- ---- 58.40 +6.70 51.70 1915 ---- ---- ---- ---- 59.80 +6.90 52.90 1920 ---- ---- ---- ---- 61.20 +7.00 54.20 1925 ---- ---- ---- ---- 62.60 +7.10 55.50 1930 ---- ---- ---- ---- 64.00 +7.20 56.80 1935 ---- ---- ---- ---- 65.50 +7.40 58.10 1940 ---- ---- ---- ---- 67.00 +7.50 59.50 1945 ---- ---- ---- ---- 68.60 +7.70 60.90 1950 ---- ---- ---- ---- 70.20 +7.80 62.40 1955 ---- ---- ---- ---- 71.80 +7.90 63.90 1960 ---- ---- ---- ---- 73.40 +8.00 65.40 1965 ---- ---- ---- ---- 75.10 +8.20 66.90 1970 ---- ---- ---- ---- 76.90 +8.40 68.50 1975 ---- ---- ---- ---- 78.60 +8.50 70.10 1980 ---- ---- ---- ---- 80.40 +8.60 71.80 1985 ---- ---- ---- ---- 82.30 +8.80 73.50 1990 ---- ---- ---- ---- 84.20 +9.00 75.20 1995 ---- ---- ---- ---- 86.10 +9.10 77.00 2000 ---- ---- ---- ---- 88.00 +9.20 78.80 2005 ---- ---- ---- ---- 90.00 +9.30 80.70 2010 ---- ---- ---- ---- 92.10 +9.60 82.50 2015 ---- ---- ---- ---- 94.10 +9.60 84.50 2020 ---- ---- ---- ---- 96.30 +9.90 86.40 2025 ---- ---- ---- ---- 98.40 +10.00 88.40 2030 ---- ---- ---- ---- 100.60 +10.10 90.50 2035 ---- ---- ---- ---- 102.90 +10.30 92.60 2040 ---- ---- ---- ---- 105.10 +10.40 94.70 2045 ---- ---- ---- ---- 107.50 +10.60 96.90 2050 ---- ---- ---- ---- 109.80 +10.70 99.10 2055 ---- ---- ---- ---- 112.20 +10.90 101.30 2060 ---- ---- ---- ---- 114.70 +11.10 103.60 2065 ---- ---- ---- ---- 117.10 +11.20 105.90 2070 ---- ---- ---- ---- 119.70 +11.40 108.30 2075 ---- ---- ---- ---- 122.20 +11.50 110.70 2080 ---- ---- ---- ---- 124.80 +11.70 113.10 2085 ---- ---- ---- ---- 127.40 +11.80 115.60 2090 ---- ---- ---- ---- 130.10 +12.00 118.10 2095 ---- ---- ---- ---- 132.80 +12.20 120.60 2100 ---- ---- ---- ---- 135.50 +12.30 123.20 2105 ---- ---- ---- ---- 138.30 +12.50 125.80 2110 ---- ---- ---- ---- 141.10 +12.60 128.50 2115 ---- ---- ---- ---- 143.90 +12.80 131.10 2120 ---- ---- ---- ---- 146.70 +12.80 133.90 2125 ---- ---- ---- ---- 149.60 +13.00 136.60 2130 ---- ---- ---- ---- 152.60 +13.20 139.40 2135 ---- ---- ---- ---- 155.50 +13.30 142.20 2140 ---- ---- ---- ---- 158.50 +13.50 145.00 2145 ---- ---- ---- ---- 161.50 +13.60 147.90 2150 ---- ---- ---- ---- 164.50 +13.80 150.70 2155 ---- ---- ---- ---- 167.60 +13.90 153.70 2160 ---- ---- ---- ---- 170.70 +14.10 156.60 2165 ---- ---- ---- ---- 173.80 +14.20 159.60 2170 ---- ---- ---- ---- 176.90 +14.40 162.50 2175 ---- ---- ---- ---- 180.10 +14.50 165.60 2180 ---- ---- ---- ---- 183.20 +14.60 168.60 2185 ---- ---- ---- ---- 186.50 +14.80 171.70 2190 ---- ---- ---- ---- 189.70 +14.90 174.80 2195 ---- ---- ---- ---- 192.90 +15.00 177.90 2200 ---- ---- ---- ---- 196.20 +15.20 181.00 2205 ---- ---- ---- ---- 199.50 +15.40 184.10 2210 ---- ---- ---- ---- 202.80 +15.50 187.30 2215 ---- ---- ---- ---- 206.10 +15.60 190.50 2220 ---- ---- ---- ---- 209.40 +15.70 193.70 2225 ---- ---- ---- ---- 212.80 +15.90 196.90 2230 ---- ---- ---- ---- 216.20 +16.00 200.20 2235 ---- ---- ---- ---- 219.60 +16.20 203.40 2240 ---- ---- ---- ---- 223.00 +16.30 206.70 2245 ---- ---- ---- ---- 226.40 +16.40 210.00 2250 ---- ---- ---- ---- 229.90 +16.50 213.40 2255 ---- ---- ---- ---- 233.40 +16.70 216.70 2260 ---- ---- ---- ---- 236.90 +16.80 220.10 2265 ---- ---- ---- ---- 240.40 +17.00 223.40 2270 ---- ---- ---- ---- 243.90 +17.10 226.80 2275 ---- ---- ---- ---- 247.40 +17.10 230.30 2280 ---- ---- ---- ---- 251.00 +17.30 233.70 2285 ---- ---- ---- ---- 254.60 +17.50 237.10 2290 ---- ---- ---- ---- 258.20 +17.60 240.60 2295 ---- ---- ---- ---- 261.80 +17.70 244.10 2300 ---- ---- ---- ---- 265.40 +17.80 247.60 2305 ---- ---- ---- ---- 269.00 +17.90 251.10 2310 ---- ---- ---- ---- 272.70 +18.00 254.70 2315 ---- ---- ---- ---- 276.40 +18.20 258.20 2320 ---- ---- ---- ---- 280.00 +18.20 261.80 2325 ---- ---- ---- ---- 283.70 +18.30 265.40 2330 ---- ---- ---- ---- 287.50 +18.50 269.00 2335 ---- ---- ---- ---- 291.20 +18.60 272.60 2340 ---- ---- ---- ---- 295.00 +18.80 276.20 2345 ---- ---- ---- ---- 298.70 +18.80 279.90 2350 ---- ---- ---- ---- 302.50 +19.00 283.50 2355 ---- ---- ---- ---- 306.30 +19.10 287.20 2360 ---- ---- ---- ---- 310.10 +19.20 290.90 2365 ---- ---- ---- ---- 313.90 +19.30 294.60 2370 ---- ---- ---- ---- 317.80 +19.40 298.40 2375 ---- ---- ---- ---- 321.60 +19.50 302.10 2380 ---- ---- ---- ---- 325.50 +19.60 305.90 2390 ---- ---- ---- ---- 333.20 +19.80 313.40 2400 ---- ---- ---- ---- 341.10 +20.00 321.10 2410 ---- ---- ---- ---- 348.90 +20.20 328.70 2420 ---- ---- ---- ---- 356.90 +20.40 336.50 2425 ---- ---- ---- ---- 360.90 +20.60 340.30 2430 ---- ---- ---- ---- 364.90 +20.70 344.20 2440 ---- ---- ---- ---- 372.90 +20.80 352.10 2450 ---- ---- ---- ---- 381.00 +21.00 360.00 2460 ---- ---- ---- ---- 389.10 +21.20 367.90 2470 ---- ---- ---- ---- 397.30 +21.40 375.90 2475 ---- ---- ---- ---- 401.40 +21.50 379.90 2500 ---- ---- ---- ---- 422.00 +21.90 400.10 2525 ---- ---- ---- ---- 443.00 +22.40 420.60 2550 ---- ---- ---- ---- 464.10 +22.70 441.40 2575 ---- ---- ---- ---- 485.50 +23.10 462.40 2600 ---- ---- ---- ---- 507.10 +23.50 483.60 2625 ---- ---- ---- ---- 529.00 +23.90 505.10 2650 ---- ---- ---- ---- 551.00 +24.20 526.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 8.70 +1.10 7.60 1500 ---- ---- ---- ---- 9.80 +1.20 8.60 1525 ---- ---- ---- ---- 11.10 +1.40 9.70 1550 ---- ---- ---- ---- 12.60 +1.60 11.00 1575 ---- ---- ---- ---- 14.20 +1.80 12.40 1600 ---- ---- ---- ---- 15.90 +2.00 13.90 1625 ---- ---- ---- ---- 17.90 +2.20 15.70 1650 ---- ---- ---- ---- 20.00 +2.50 17.50 1660 ---- ---- ---- ---- 20.90 +2.60 18.30 1670 ---- ---- ---- ---- 21.80 +2.60 19.20 1675 ---- ---- ---- ---- 22.30 +2.70 19.60 1680 ---- ---- ---- ---- 22.80 +2.80 20.00 1690 ---- ---- ---- ---- 23.80 +2.90 20.90 1700 ---- ---- ---- ---- 24.90 +3.00 21.90 1710 ---- ---- ---- ---- 26.00 +3.20 22.80 1720 ---- ---- ---- ---- 27.10 +3.20 23.90 1725 ---- ---- ---- ---- 27.70 +3.30 24.40 1730 ---- ---- ---- ---- 28.30 +3.40 24.90 1740 ---- ---- ---- ---- 29.50 +3.50 26.00 1750 ---- ---- ---- ---- 30.80 +3.70 27.10 1760 ---- ---- ---- ---- 32.10 +3.80 28.30 1765 ---- ---- ---- ---- 32.80 +3.90 28.90 1770 ---- ---- ---- ---- 33.50 +4.00 29.50 1775 ---- ---- ---- ---- 34.20 +4.00 30.20 1780 ---- ---- ---- ---- 35.00 +4.20 30.80 1785 ---- ---- ---- ---- 35.70 +4.20 31.50 1790 ---- ---- ---- ---- 36.50 +4.30 32.20 1795 ---- ---- ---- ---- 37.30 +4.40 32.90 1800 ---- ---- ---- ---- 38.10 +4.50 33.60 1805 ---- ---- ---- ---- 38.90 +4.60 34.30 1810 ---- ---- ---- ---- 39.70 +4.60 35.10 1815 ---- ---- ---- ---- 40.60 +4.80 35.80 1820 ---- ---- ---- ---- 41.40 +4.80 36.60 1825 ---- ---- ---- ---- 42.30 +4.90 37.40 1830 ---- ---- ---- ---- 43.20 +5.00 38.20 1835 ---- ---- ---- ---- 44.20 +5.10 39.10 1840 ---- ---- ---- ---- 45.10 +5.20 39.90 1845 ---- ---- ---- ---- 46.10 +5.30 40.80 1850 ---- ---- ---- ---- 47.10 +5.40 41.70 1855 ---- ---- ---- ---- 48.10 +5.50 42.60 1860 ---- ---- ---- ---- 49.20 +5.60 43.60 1865 ---- ---- ---- ---- 50.20 +5.70 44.50 1870 ---- ---- ---- ---- 51.30 +5.80 45.50 1875 ---- ---- ---- ---- 52.40 +5.90 46.50 1880 ---- ---- ---- ---- 53.60 +6.10 47.50 1885 ---- ---- ---- ---- 54.70 +6.10 48.60 1890 ---- ---- ---- ---- 55.90 +6.20 49.70 1895 ---- ---- ---- ---- 57.20 +6.40 50.80 1900 ---- ---- ---- ---- 58.40 +6.50 51.90 1905 ---- ---- ---- ---- 59.70 +6.60 53.10 1910 ---- ---- ---- ---- 61.00 +6.70 54.30 1915 ---- ---- ---- ---- 62.30 +6.80 55.50 1920 ---- ---- ---- ---- 63.70 +7.00 56.70 1925 ---- ---- ---- ---- 65.10 +7.10 58.00 1930 ---- ---- ---- ---- 66.50 +7.20 59.30 1935 ---- ---- ---- ---- 67.90 +7.30 60.60 1940 ---- ---- ---- ---- 69.40 +7.40 62.00 1945 ---- ---- ---- ---- 70.90 +7.50 63.40 1950 ---- ---- ---- ---- 72.50 +7.70 64.80 1955 ---- ---- ---- ---- 74.10 +7.90 66.20 1960 ---- ---- ---- ---- 75.70 +8.00 67.70 1965 ---- ---- ---- ---- 77.30 +8.10 69.20 1970 ---- ---- ---- ---- 79.00 +8.20 70.80 1975 ---- ---- ---- ---- 80.70 +8.30 72.40 1980 ---- ---- ---- ---- 82.50 +8.50 74.00 1985 ---- ---- ---- ---- 84.30 +8.70 75.60 1990 ---- ---- ---- ---- 86.10 +8.80 77.30 1995 ---- ---- ---- ---- 87.90 +8.90 79.00 2000 ---- ---- ---- ---- 89.80 +9.00 80.80 2005 ---- ---- ---- ---- 91.80 +9.20 82.60 2010 ---- ---- ---- ---- 93.70 +9.30 84.40 2015 ---- ---- ---- ---- 95.70 +9.50 86.20 2020 ---- ---- ---- ---- 97.80 +9.70 88.10 2025 ---- ---- ---- ---- 99.80 +9.70 90.10 2030 ---- ---- ---- ---- 102.00 +9.90 92.10 2035 ---- ---- ---- ---- 104.10 +10.00 94.10 2040 ---- ---- ---- ---- 106.30 +10.20 96.10 2045 ---- ---- ---- ---- 108.50 +10.30 98.20 2050 ---- ---- ---- ---- 110.80 +10.50 100.30 2055 ---- ---- ---- ---- 113.10 +10.60 102.50 2060 ---- ---- ---- ---- 115.50 +10.80 104.70 2065 ---- ---- ---- ---- 117.90 +11.00 106.90 2070 ---- ---- ---- ---- 120.30 +11.10 109.20 2075 ---- ---- ---- ---- 122.70 +11.20 111.50 2080 ---- ---- ---- ---- 125.20 +11.30 113.90 2085 ---- ---- ---- ---- 127.80 +11.50 116.30 2090 ---- ---- ---- ---- 130.30 +11.60 118.70 2095 ---- ---- ---- ---- 133.00 +11.90 121.10 2100 ---- ---- ---- ---- 135.60 +12.00 123.60 2105 ---- ---- ---- ---- 138.30 +12.10 126.20 2110 ---- ---- ---- ---- 141.00 +12.30 128.70 2115 ---- ---- ---- ---- 143.70 +12.40 131.30 2120 ---- ---- ---- ---- 146.50 +12.60 133.90 2125 ---- ---- ---- ---- 149.30 +12.70 136.60 2130 ---- ---- ---- ---- 152.20 +12.90 139.30 2135 ---- ---- ---- ---- 155.00 +13.00 142.00 2140 ---- ---- ---- ---- 157.90 +13.10 144.80 2145 ---- ---- ---- ---- 160.90 +13.30 147.60 2150 ---- ---- ---- ---- 163.80 +13.40 150.40 2155 ---- ---- ---- ---- 166.80 +13.50 153.30 2160 ---- ---- ---- ---- 169.90 +13.70 156.20 2165 ---- ---- ---- ---- 172.90 +13.80 159.10 2170 ---- ---- ---- ---- 176.00 +14.00 162.00 2175 ---- ---- ---- ---- 179.10 +14.10 165.00 2180 ---- ---- ---- ---- 182.30 +14.30 168.00 2185 ---- ---- ---- ---- 185.40 +14.40 171.00 2190 ---- ---- ---- ---- 188.60 +14.50 174.10 2195 ---- ---- ---- ---- 191.90 +14.70 177.20 2200 ---- ---- ---- ---- 195.10 +14.80 180.30 2205 ---- ---- ---- ---- 198.40 +15.00 183.40 2210 ---- ---- ---- ---- 201.70 +15.10 186.60 2215 ---- ---- ---- ---- 205.00 +15.20 189.80 2220 ---- ---- ---- ---- 208.30 +15.30 193.00 2225 ---- ---- ---- ---- 211.70 +15.50 196.20 2230 ---- ---- ---- ---- 215.10 +15.60 199.50 2235 ---- ---- ---- ---- 218.50 +15.70 202.80 2240 ---- ---- ---- ---- 221.90 +15.80 206.10 2245 ---- ---- ---- ---- 225.30 +15.90 209.40 2250 ---- ---- ---- ---- 228.80 +16.10 212.70 2255 ---- ---- ---- ---- 232.30 +16.20 216.10 2260 ---- ---- ---- ---- 235.80 +16.30 219.50 2265 ---- ---- ---- ---- 239.30 +16.50 222.80 2270 ---- ---- ---- ---- 242.90 +16.60 226.30 2275 ---- ---- ---- ---- 246.40 +16.70 229.70 2280 ---- ---- ---- ---- 250.00 +16.80 233.20 2285 ---- ---- ---- ---- 253.60 +17.00 236.60 2290 ---- ---- ---- ---- 257.20 +17.10 240.10 2295 ---- ---- ---- ---- 260.80 +17.20 243.60 2300 ---- ---- ---- ---- 264.50 +17.30 247.20 2305 ---- ---- ---- ---- 268.10 +17.40 250.70 2310 ---- ---- ---- ---- 271.80 +17.50 254.30 2315 ---- ---- ---- ---- 275.50 +17.70 257.80 2320 ---- ---- ---- ---- 279.20 +17.80 261.40 2325 ---- ---- ---- ---- 282.90 +17.90 265.00 2330 ---- ---- ---- ---- 286.70 +18.00 268.70 2335 ---- ---- ---- ---- 290.40 +18.10 272.30 2340 ---- ---- ---- ---- 294.20 +18.20 276.00 2345 ---- ---- ---- ---- 298.00 +18.30 279.70 2350 ---- ---- ---- ---- 301.80 +18.50 283.30 2355 ---- ---- ---- ---- 305.60 +18.50 287.10 2360 ---- ---- ---- ---- 309.40 +18.60 290.80 2365 ---- ---- ---- ---- 313.20 +18.70 294.50 2370 ---- ---- ---- ---- 317.10 +18.80 298.30 2375 ---- ---- ---- ---- 321.00 +19.00 302.00 2380 ---- ---- ---- ---- 324.90 +19.10 305.80 2385 ---- ---- ---- ---- 328.80 +19.20 309.60 2390 ---- ---- ---- ---- 332.70 +19.30 313.40 2400 ---- ---- ---- ---- 340.50 +19.40 321.10 2410 ---- ---- ---- ---- 348.40 +19.60 328.80 2420 ---- ---- ---- ---- 356.40 +19.80 336.60 2425 ---- ---- ---- ---- 360.40 +19.90 340.50 2430 ---- ---- ---- ---- 364.40 +20.00 344.40 2440 ---- ---- ---- ---- 372.50 +20.20 352.30 2450 ---- ---- ---- ---- 380.60 +20.40 360.20 2460 ---- ---- ---- ---- 388.70 +20.50 368.20 2470 ---- ---- ---- ---- 396.90 +20.70 376.20 2475 ---- ---- ---- ---- 401.00 +20.80 380.20 2480 ---- ---- ---- ---- 405.10 +20.90 384.20 2500 ---- ---- ---- ---- 421.70 +21.20 400.50 2525 ---- ---- ---- ---- 442.70 +21.60 421.10 2550 ---- ---- ---- ---- 463.90 +22.00 441.90 2575 ---- ---- ---- ---- 485.30 +22.40 462.90 2600 ---- ---- ---- ---- 506.90 +22.70 484.20 2625 ---- ---- ---- ---- 528.70 +23.10 505.60 2650 ---- ---- ---- ---- 550.70 +23.40 527.30 2675 ---- ---- ---- ---- 572.80 +23.70 549.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 9.30 +1.20 8.10 1525 ---- ---- ---- ---- 10.60 +1.30 9.30 1550 ---- ---- ---- ---- 12.20 +1.60 10.60 1575 ---- ---- ---- ---- 13.90 +1.80 12.10 1600 ---- ---- ---- ---- 15.80 +2.00 13.80 1625 ---- ---- ---- ---- 17.90 +2.20 15.70 1650 ---- ---- ---- ---- 20.20 +2.40 17.80 1675 ---- ---- ---- ---- 22.80 +2.70 20.10 1680 ---- ---- ---- ---- 23.40 +2.90 20.50 1690 ---- ---- ---- ---- 24.50 +3.00 21.50 1700 ---- ---- ---- ---- 25.70 +3.10 22.60 1710 ---- ---- ---- ---- 26.90 +3.20 23.70 1720 ---- ---- ---- ---- 28.10 +3.30 24.80 1725 ---- ---- ---- ---- 28.80 +3.40 25.40 1730 ---- ---- ---- ---- 29.40 +3.40 26.00 1740 ---- ---- ---- ---- 30.80 +3.60 27.20 1750 ---- ---- ---- ---- 32.20 +3.80 28.40 1760 ---- ---- ---- ---- 33.70 +4.00 29.70 1770 ---- ---- ---- ---- 35.20 +4.10 31.10 1775 ---- ---- ---- ---- 36.00 +4.20 31.80 1780 ---- ---- ---- ---- 36.80 +4.30 32.50 1785 ---- ---- ---- ---- 37.60 +4.30 33.30 1790 ---- ---- ---- ---- 38.40 +4.40 34.00 1795 ---- ---- ---- ---- 39.30 +4.50 34.80 1800 ---- ---- ---- ---- 40.10 +4.60 35.50 1805 ---- ---- ---- ---- 41.00 +4.70 36.30 1810 ---- ---- ---- ---- 41.90 +4.80 37.10 1815 ---- ---- ---- ---- 42.80 +4.80 38.00 1820 ---- ---- ---- ---- 43.80 +5.00 38.80 1825 ---- ---- ---- ---- 44.70 +5.00 39.70 1830 ---- ---- ---- ---- 45.70 +5.10 40.60 1835 ---- ---- ---- ---- 46.70 +5.20 41.50 1840 ---- ---- ---- ---- 47.70 +5.30 42.40 1845 ---- ---- ---- ---- 48.80 +5.50 43.30 1850 ---- ---- ---- ---- 49.80 +5.50 44.30 1855 ---- ---- ---- ---- 50.90 +5.60 45.30 1860 ---- ---- ---- ---- 52.00 +5.70 46.30 1865 ---- ---- ---- ---- 53.20 +5.90 47.30 1870 ---- ---- ---- ---- 54.30 +5.90 48.40 1875 ---- ---- ---- ---- 55.50 +6.00 49.50 1880 ---- ---- ---- ---- 56.70 +6.10 50.60 1885 ---- ---- ---- ---- 58.00 +6.30 51.70 1890 ---- ---- ---- ---- 59.20 +6.30 52.90 1895 ---- ---- ---- ---- 60.50 +6.50 54.00 1900 ---- ---- ---- ---- 61.90 +6.70 55.20 1905 ---- ---- ---- ---- 63.20 +6.70 56.50 1910 ---- ---- ---- ---- 64.60 +6.90 57.70 1915 ---- ---- ---- ---- 66.00 +7.00 59.00 1920 ---- ---- ---- ---- 67.40 +7.10 60.30 1925 ---- ---- ---- ---- 68.90 +7.20 61.70 1930 ---- ---- ---- ---- 70.40 +7.40 63.00 1935 ---- ---- ---- ---- 71.90 +7.50 64.40 1940 ---- ---- ---- ---- 73.40 +7.60 65.80 1945 ---- ---- ---- ---- 75.00 +7.70 67.30 1950 ---- ---- ---- ---- 76.60 +7.80 68.80 1955 ---- ---- ---- ---- 78.30 +8.00 70.30 1960 ---- ---- ---- ---- 79.90 +8.10 71.80 1965 ---- ---- ---- ---- 81.70 +8.30 73.40 1970 ---- ---- ---- ---- 83.40 +8.40 75.00 1975 ---- ---- ---- ---- 85.20 +8.50 76.70 1980 ---- ---- ---- ---- 87.00 +8.70 78.30 1985 ---- ---- ---- ---- 88.80 +8.70 80.10 1990 ---- ---- ---- ---- 90.70 +8.90 81.80 1995 ---- ---- ---- ---- 92.60 +9.00 83.60 2000 ---- ---- ---- ---- 94.50 +9.10 85.40 2005 ---- ---- ---- ---- 96.50 +9.30 87.20 2010 ---- ---- ---- ---- 98.50 +9.40 89.10 2015 ---- ---- ---- ---- 100.60 +9.60 91.00 2020 ---- ---- ---- ---- 102.70 +9.70 93.00 2025 ---- ---- ---- ---- 104.80 +9.90 94.90 2030 ---- ---- ---- ---- 107.00 +10.00 97.00 2035 ---- ---- ---- ---- 109.20 +10.20 99.00 2040 ---- ---- ---- ---- 111.40 +10.30 101.10 2045 ---- ---- ---- ---- 113.70 +10.50 103.20 2050 ---- ---- ---- ---- 116.00 +10.60 105.40 2055 ---- ---- ---- ---- 118.30 +10.70 107.60 2060 ---- ---- ---- ---- 120.70 +10.90 109.80 2065 ---- ---- ---- ---- 123.10 +11.00 112.10 2070 ---- ---- ---- ---- 125.60 +11.20 114.40 2075 ---- ---- ---- ---- 128.10 +11.30 116.80 2080 ---- ---- ---- ---- 130.60 +11.50 119.10 2085 ---- ---- ---- ---- 133.10 +11.60 121.50 2090 ---- ---- ---- ---- 135.70 +11.70 124.00 2095 ---- ---- ---- ---- 138.30 +11.80 126.50 2100 ---- ---- ---- ---- 141.00 +12.00 129.00 2105 ---- ---- ---- ---- 143.70 +12.20 131.50 2110 ---- ---- ---- ---- 146.40 +12.30 134.10 2115 ---- ---- ---- ---- 149.20 +12.50 136.70 2120 ---- ---- ---- ---- 152.00 +12.60 139.40 2125 ---- ---- ---- ---- 154.80 +12.70 142.10 2130 ---- ---- ---- ---- 157.60 +12.80 144.80 2135 ---- ---- ---- ---- 160.50 +13.00 147.50 2140 ---- ---- ---- ---- 163.40 +13.10 150.30 2145 ---- ---- ---- ---- 166.40 +13.30 153.10 2150 ---- ---- ---- ---- 169.30 +13.40 155.90 2155 ---- ---- ---- ---- 172.30 +13.50 158.80 2160 ---- ---- ---- ---- 175.40 +13.70 161.70 2165 ---- ---- ---- ---- 178.40 +13.80 164.60 2170 ---- ---- ---- ---- 181.50 +13.90 167.60 2175 ---- ---- ---- ---- 184.60 +14.10 170.50 2180 ---- ---- ---- ---- 187.80 +14.30 173.50 2185 ---- ---- ---- ---- 190.90 +14.30 176.60 2190 ---- ---- ---- ---- 194.10 +14.50 179.60 2195 ---- ---- ---- ---- 197.30 +14.60 182.70 2200 ---- ---- ---- ---- 200.60 +14.80 185.80 2205 ---- ---- ---- ---- 203.80 +14.90 188.90 2210 ---- ---- ---- ---- 207.10 +15.00 192.10 2215 ---- ---- ---- ---- 210.40 +15.10 195.30 2220 ---- ---- ---- ---- 213.70 +15.20 198.50 2225 ---- ---- ---- ---- 217.10 +15.40 201.70 2230 ---- ---- ---- ---- 220.50 +15.50 205.00 2235 ---- ---- ---- ---- 223.90 +15.70 208.20 2240 ---- ---- ---- ---- 227.30 +15.80 211.50 2245 ---- ---- ---- ---- 230.70 +15.90 214.80 2250 ---- ---- ---- ---- 234.20 +16.00 218.20 2255 ---- ---- ---- ---- 237.60 +16.10 221.50 2260 ---- ---- ---- ---- 241.10 +16.20 224.90 2265 ---- ---- ---- ---- 244.60 +16.30 228.30 2270 ---- ---- ---- ---- 248.20 +16.50 231.70 2275 ---- ---- ---- ---- 251.70 +16.60 235.10 2280 ---- ---- ---- ---- 255.30 +16.80 238.50 2285 ---- ---- ---- ---- 258.80 +16.80 242.00 2290 ---- ---- ---- ---- 262.40 +16.90 245.50 2295 ---- ---- ---- ---- 266.00 +17.00 249.00 2300 ---- ---- ---- ---- 269.70 +17.20 252.50 2305 ---- ---- ---- ---- 273.30 +17.30 256.00 2310 ---- ---- ---- ---- 277.00 +17.50 259.50 2315 ---- ---- ---- ---- 280.60 +17.50 263.10 2320 ---- ---- ---- ---- 284.30 +17.60 266.70 2325 ---- ---- ---- ---- 288.00 +17.70 270.30 2330 ---- ---- ---- ---- 291.70 +17.80 273.90 2335 ---- ---- ---- ---- 295.50 +18.00 277.50 2340 ---- ---- ---- ---- 299.20 +18.00 281.20 2345 ---- ---- ---- ---- 303.00 +18.20 284.80 2350 ---- ---- ---- ---- 306.80 +18.30 288.50 2355 ---- ---- ---- ---- 310.60 +18.40 292.20 2360 ---- ---- ---- ---- 314.40 +18.50 295.90 2365 ---- ---- ---- ---- 318.20 +18.60 299.60 2370 ---- ---- ---- ---- 322.00 +18.70 303.30 2375 ---- ---- ---- ---- 325.90 +18.80 307.10 2380 ---- ---- ---- ---- 329.70 +18.90 310.80 2385 ---- ---- ---- ---- 333.60 +19.00 314.60 2390 ---- ---- ---- ---- 337.50 +19.10 318.40 2400 ---- ---- ---- ---- 345.30 +19.30 326.00 2410 ---- ---- ---- ---- 353.20 +19.50 333.70 2420 ---- ---- ---- ---- 361.10 +19.70 341.40 2425 ---- ---- ---- ---- 365.10 +19.80 345.30 2430 ---- ---- ---- ---- 369.10 +19.90 349.20 2440 ---- ---- ---- ---- 377.10 +20.10 357.00 2450 ---- ---- ---- ---- 385.10 +20.20 364.90 2460 ---- ---- ---- ---- 393.20 +20.40 372.80 2470 ---- ---- ---- ---- 401.40 +20.60 380.80 2475 ---- ---- ---- ---- 405.50 +20.70 384.80 2480 ---- ---- ---- ---- 409.60 +20.80 388.80 2500 ---- ---- ---- ---- 426.00 +21.00 405.00 2525 ---- ---- ---- ---- 446.90 +21.50 425.40 2550 ---- ---- ---- ---- 467.90 +21.80 446.10 2575 ---- ---- ---- ---- 489.20 +22.20 467.00 2600 ---- ---- ---- ---- 510.70 +22.50 488.20 2625 ---- ---- ---- ---- 532.40 +22.90 509.50 2650 ---- ---- ---- ---- 554.20 +23.20 531.00 2675 ---- ---- ---- ---- 576.30 +23.60 552.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 9.50 +1.20 8.30 1525 ---- ---- ---- ---- 10.90 +1.40 9.50 1550 ---- ---- ---- ---- 12.50 +1.50 11.00 1575 ---- ---- ---- ---- 14.30 +1.80 12.50 1600 ---- ---- ---- ---- 16.30 +2.00 14.30 1625 ---- ---- ---- ---- 18.50 +2.20 16.30 1650 ---- ---- ---- ---- 21.00 +2.50 18.50 1675 ---- ---- ---- ---- 23.70 +2.80 20.90 1690 ---- ---- ---- ---- 25.40 +2.90 22.50 1700 ---- ---- ---- ---- 26.70 +3.10 23.60 1710 ---- ---- ---- ---- 27.90 +3.20 24.70 1720 ---- ---- ---- ---- 29.30 +3.40 25.90 1725 ---- ---- ---- ---- 29.90 +3.40 26.50 1730 ---- ---- ---- ---- 30.60 +3.50 27.10 1740 ---- ---- ---- ---- 32.10 +3.70 28.40 1750 ---- ---- ---- ---- 33.50 +3.70 29.80 1760 ---- ---- ---- ---- 35.10 +4.00 31.10 1770 ---- ---- ---- ---- 36.70 +4.10 32.60 1775 ---- ---- ---- ---- 37.50 +4.20 33.30 1780 ---- ---- ---- ---- 38.30 +4.20 34.10 1790 ---- ---- ---- ---- 40.10 +4.50 35.60 1795 ---- ---- ---- ---- 40.90 +4.50 36.40 1800 ---- ---- ---- ---- 41.80 +4.60 37.20 1805 ---- ---- ---- ---- 42.70 +4.60 38.10 1810 ---- ---- ---- ---- 43.70 +4.80 38.90 1815 ---- ---- ---- ---- 44.60 +4.80 39.80 1820 ---- ---- ---- ---- 45.60 +5.00 40.60 1825 ---- ---- ---- ---- 46.60 +5.10 41.50 1830 ---- ---- ---- ---- 47.60 +5.20 42.40 1835 ---- ---- ---- ---- 48.60 +5.30 43.30 1840 ---- ---- ---- ---- 49.60 +5.30 44.30 1845 ---- ---- ---- ---- 50.70 +5.50 45.20 1850 ---- ---- ---- ---- 51.70 +5.50 46.20 1855 ---- ---- ---- ---- 52.80 +5.60 47.20 1860 ---- ---- ---- ---- 53.90 +5.70 48.20 1865 ---- ---- ---- ---- 55.10 +5.80 49.30 1870 ---- ---- ---- ---- 56.20 +5.90 50.30 1875 ---- ---- ---- ---- 57.40 +6.00 51.40 1880 ---- ---- ---- ---- 58.60 +6.20 52.40 1885 ---- ---- ---- ---- 59.80 +6.20 53.60 1890 ---- ---- ---- ---- 61.00 +6.30 54.70 1895 ---- ---- ---- ---- 62.30 +6.50 55.80 1900 ---- ---- ---- ---- 63.60 +6.60 57.00 1905 ---- ---- ---- ---- 64.90 +6.70 58.20 1910 ---- ---- ---- ---- 66.20 +6.80 59.40 1915 ---- ---- ---- ---- 67.50 +6.90 60.60 1920 ---- ---- ---- ---- 68.90 +7.00 61.90 1925 ---- ---- ---- ---- 70.30 +7.10 63.20 1930 ---- ---- ---- ---- 71.70 +7.20 64.50 1935 ---- ---- ---- ---- 73.20 +7.40 65.80 1940 ---- ---- ---- ---- 74.70 +7.50 67.20 1945 ---- ---- ---- ---- 76.20 +7.60 68.60 1950 ---- ---- ---- ---- 77.70 +7.70 70.00 1955 ---- ---- ---- ---- 79.30 +7.90 71.40 1960 ---- ---- ---- ---- 80.90 +8.00 72.90 1965 ---- ---- ---- ---- 82.50 +8.10 74.40 1970 ---- ---- ---- ---- 84.20 +8.30 75.90 1975 ---- ---- ---- ---- 85.80 +8.30 77.50 1980 ---- ---- ---- ---- 87.60 +8.50 79.10 1985 ---- ---- ---- ---- 89.30 +8.60 80.70 1990 ---- ---- ---- ---- 91.10 +8.70 82.40 1995 ---- ---- ---- ---- 92.90 +8.80 84.10 2000 ---- ---- ---- ---- 94.80 +9.00 85.80 2005 ---- ---- ---- ---- 96.70 +9.10 87.60 2010 ---- ---- ---- ---- 98.60 +9.20 89.40 2015 ---- ---- ---- ---- 100.60 +9.40 91.20 2020 ---- ---- ---- ---- 102.60 +9.50 93.10 2025 ---- ---- ---- ---- 104.70 +9.70 95.00 2030 ---- ---- ---- ---- 106.70 +9.80 96.90 2035 ---- ---- ---- ---- 108.90 +10.00 98.90 2040 ---- ---- ---- ---- 111.00 +10.00 101.00 2045 ---- ---- ---- ---- 113.20 +10.20 103.00 2050 ---- ---- ---- ---- 115.50 +10.40 105.10 2055 ---- ---- ---- ---- 117.80 +10.50 107.30 2060 ---- ---- ---- ---- 120.10 +10.60 109.50 2065 ---- ---- ---- ---- 122.50 +10.80 111.70 2070 ---- ---- ---- ---- 124.90 +10.90 114.00 2075 ---- ---- ---- ---- 127.30 +11.00 116.30 2080 ---- ---- ---- ---- 129.80 +11.20 118.60 2085 ---- ---- ---- ---- 132.30 +11.30 121.00 2090 ---- ---- ---- ---- 134.90 +11.40 123.50 2095 ---- ---- ---- ---- 137.50 +11.60 125.90 2100 ---- ---- ---- ---- 140.20 +11.80 128.40 2105 ---- ---- ---- ---- 142.80 +11.80 131.00 2110 ---- ---- ---- ---- 145.50 +12.00 133.50 2115 ---- ---- ---- ---- 148.30 +12.20 136.10 2120 ---- ---- ---- ---- 151.10 +12.30 138.80 2125 ---- ---- ---- ---- 153.90 +12.40 141.50 2130 ---- ---- ---- ---- 156.70 +12.50 144.20 2135 ---- ---- ---- ---- 159.60 +12.70 146.90 2140 ---- ---- ---- ---- 162.50 +12.80 149.70 2145 ---- ---- ---- ---- 165.50 +13.00 152.50 2150 ---- ---- ---- ---- 168.40 +13.10 155.30 2155 ---- ---- ---- ---- 171.40 +13.20 158.20 2160 ---- ---- ---- ---- 174.50 +13.40 161.10 2165 ---- ---- ---- ---- 177.50 +13.50 164.00 2170 ---- ---- ---- ---- 180.60 +13.60 167.00 2175 ---- ---- ---- ---- 183.70 +13.80 169.90 2180 ---- ---- ---- ---- 186.80 +13.90 172.90 2185 ---- ---- ---- ---- 190.00 +14.00 176.00 2190 ---- ---- ---- ---- 193.20 +14.20 179.00 2195 ---- ---- ---- ---- 196.40 +14.30 182.10 2200 ---- ---- ---- ---- 199.60 +14.40 185.20 2205 ---- ---- ---- ---- 202.90 +14.60 188.30 2210 ---- ---- ---- ---- 206.20 +14.70 191.50 2215 ---- ---- ---- ---- 209.40 +14.70 194.70 2220 ---- ---- ---- ---- 212.80 +15.00 197.80 2225 ---- ---- ---- ---- 216.10 +15.00 201.10 2230 ---- ---- ---- ---- 219.40 +15.10 204.30 2235 ---- ---- ---- ---- 222.80 +15.30 207.50 2240 ---- ---- ---- ---- 226.20 +15.40 210.80 2245 ---- ---- ---- ---- 229.60 +15.50 214.10 2250 ---- ---- ---- ---- 233.00 +15.60 217.40 2255 ---- ---- ---- ---- 236.40 +15.70 220.70 2260 ---- ---- ---- ---- 239.90 +15.90 224.00 2265 ---- ---- ---- ---- 243.30 +16.00 227.30 2270 ---- ---- ---- ---- 246.80 +16.10 230.70 2275 ---- ---- ---- ---- 250.30 +16.30 234.00 2280 ---- ---- ---- ---- 253.80 +16.40 237.40 2285 ---- ---- ---- ---- 257.30 +16.50 240.80 2290 ---- ---- ---- ---- 260.80 +16.60 244.20 2295 ---- ---- ---- ---- 264.30 +16.70 247.60 2300 ---- ---- ---- ---- 267.80 +16.80 251.00 2305 ---- ---- ---- ---- 271.40 +16.90 254.50 2310 ---- ---- ---- ---- 275.00 +17.10 257.90 2315 ---- ---- ---- ---- 278.50 +17.10 261.40 2320 ---- ---- ---- ---- 282.10 +17.20 264.90 2325 ---- ---- ---- ---- 285.70 +17.30 268.40 2330 ---- ---- ---- ---- 289.30 +17.40 271.90 2335 ---- ---- ---- ---- 292.90 +17.50 275.40 2340 ---- ---- ---- ---- 296.60 +17.70 278.90 2345 ---- ---- ---- ---- 300.20 +17.80 282.40 2350 ---- ---- ---- ---- 303.90 +17.90 286.00 2355 ---- ---- ---- ---- 307.60 +18.10 289.50 2360 ---- ---- ---- ---- 311.20 +18.10 293.10 2365 ---- ---- ---- ---- 314.90 +18.20 296.70 2370 ---- ---- ---- ---- 318.60 +18.30 300.30 2375 ---- ---- ---- ---- 322.40 +18.50 303.90 2380 ---- ---- ---- ---- 326.10 +18.50 307.60 2385 ---- ---- ---- ---- 329.80 +18.60 311.20 2390 ---- ---- ---- ---- 333.60 +18.70 314.90 2395 ---- ---- ---- ---- 337.30 +18.80 318.50 2400 ---- ---- ---- ---- 341.10 +18.90 322.20 2410 ---- ---- ---- ---- 348.70 +19.10 329.60 2420 ---- ---- ---- ---- 356.40 +19.30 337.10 2425 ---- ---- ---- ---- 360.20 +19.40 340.80 2430 ---- ---- ---- ---- 364.10 +19.50 344.60 2440 ---- ---- ---- ---- 371.80 +19.70 352.10 2450 ---- ---- ---- ---- 379.60 +19.90 359.70 2460 ---- ---- ---- ---- 387.50 +20.10 367.40 2470 ---- ---- ---- ---- 395.30 +20.20 375.10 2475 ---- ---- ---- ---- 399.30 +20.30 379.00 2480 ---- ---- ---- ---- 403.30 +20.50 382.80 2490 ---- ---- ---- ---- 411.30 +20.70 390.60 2500 ---- ---- ---- ---- 419.30 +20.80 398.50 2525 ---- ---- ---- ---- 439.50 +21.20 418.30 2550 ---- ---- ---- ---- 460.00 +21.60 438.40 2575 ---- ---- ---- ---- 480.70 +22.00 458.70 2600 ---- ---- ---- ---- 501.70 +22.40 479.30 2625 ---- ---- ---- ---- 522.90 +22.80 500.10 2650 ---- ---- ---- ---- 544.20 +23.10 521.10 2675 ---- ---- ---- ---- 565.80 +23.50 542.30 2700 ---- ---- ---- ---- 587.50 +23.70 563.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .80 +.10 .70 1050 ---- ---- ---- ---- .90 +.10 .80 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.60 +.20 1.40 1130 ---- ---- ---- ---- 1.60 +.10 1.50 1140 ---- ---- ---- ---- 1.80 +.20 1.60 1150 ---- ---- ---- ---- 1.90 +.20 1.70 1160 ---- ---- ---- ---- 2.00 +.20 1.80 1170 ---- ---- ---- ---- 2.20 +.30 1.90 1175 ---- ---- ---- ---- 2.20 +.20 2.00 1180 ---- ---- ---- ---- 2.30 +.30 2.00 1190 ---- ---- ---- ---- 2.50 +.30 2.20 1200 ---- ---- ---- ---- 2.60 +.30 2.30 1210 ---- ---- ---- ---- 2.80 +.30 2.50 1220 ---- ---- ---- ---- 3.00 +.40 2.60 1225 ---- ---- ---- ---- 3.10 +.40 2.70 1230 ---- ---- ---- ---- 3.10 +.30 2.80 1235 ---- ---- ---- ---- 3.20 +.30 2.90 1240 ---- ---- ---- ---- 3.30 +.40 2.90 1245 ---- ---- ---- ---- 3.40 +.40 3.00 1250 ---- ---- ---- ---- 3.60 +.50 3.10 70 1255 ---- ---- ---- ---- 3.70 +.50 3.20 1260 ---- ---- ---- ---- 3.80 +.50 3.30 1265 ---- ---- ---- ---- 3.90 +.50 3.40 1270 ---- ---- ---- ---- 4.00 +.50 3.50 1275 ---- ---- ---- ---- 4.10 +.50 3.60 1280 ---- ---- ---- ---- 4.20 +.50 3.70 1285 ---- ---- ---- ---- 4.40 +.50 3.90 1290 ---- ---- ---- ---- 4.50 +.50 4.00 1295 ---- ---- ---- ---- 4.60 +.50 4.10 1300 ---- ---- ---- ---- 4.80 +.60 4.20 1305 ---- ---- ---- ---- 4.90 +.60 4.30 1310 ---- ---- ---- ---- 5.00 +.60 4.40 1315 ---- ---- ---- ---- 5.20 +.60 4.60 1320 ---- ---- ---- ---- 5.30 +.60 4.70 1325 ---- ---- ---- ---- 5.50 +.70 4.80 1330 ---- ---- ---- ---- 5.60 +.60 5.00 1335 ---- ---- ---- ---- 5.80 +.70 5.10 1340 ---- ---- ---- ---- 6.00 +.70 5.30 1345 ---- ---- ---- ---- 6.10 +.70 5.40 1350 ---- ---- ---- ---- 6.30 +.70 5.60 1355 ---- ---- ---- ---- 6.50 +.80 5.70 1360 ---- ---- ---- ---- 6.60 +.70 5.90 1365 ---- ---- ---- ---- 6.80 +.80 6.00 1370 ---- ---- ---- ---- 7.00 +.80 6.20 1375 ---- ---- ---- ---- 7.20 +.80 6.40 1380 ---- ---- ---- ---- 7.40 +.90 6.50 1385 ---- ---- ---- ---- 7.60 +.90 6.70 1390 ---- ---- ---- ---- 7.80 +.90 6.90 1395 ---- ---- ---- ---- 8.00 +.90 7.10 1400 ---- ---- ---- ---- 8.20 +.90 7.30 1405 ---- ---- ---- ---- 8.40 +1.00 7.40 1410 ---- ---- ---- ---- 8.60 +1.00 7.60 1415 ---- ---- ---- ---- 8.90 +1.10 7.80 1420 ---- ---- ---- ---- 9.10 +1.10 8.00 1425 ---- ---- ---- ---- 9.30 +1.00 8.30 1430 ---- ---- ---- ---- 9.60 +1.10 8.50 1435 ---- ---- ---- ---- 9.80 +1.10 8.70 1440 ---- ---- ---- ---- 10.10 +1.20 8.90 1445 ---- ---- ---- ---- 10.30 +1.20 9.10 1450 ---- ---- ---- ---- 10.60 +1.20 9.40 1455 ---- ---- ---- ---- 10.80 +1.20 9.60 1460 ---- ---- ---- ---- 11.10 +1.30 9.80 1465 ---- ---- ---- ---- 11.40 +1.30 10.10 1470 ---- ---- ---- ---- 11.70 +1.40 10.30 1475 ---- ---- ---- ---- 11.90 +1.30 10.60 1480 ---- ---- ---- ---- 12.20 +1.40 10.80 1485 ---- ---- ---- ---- 12.50 +1.40 11.10 1490 ---- ---- ---- ---- 12.80 +1.40 11.40 1495 ---- ---- ---- ---- 13.10 +1.40 11.70 1500 ---- ---- ---- ---- 13.50 +1.60 11.90 1505 ---- ---- ---- ---- 13.80 +1.60 12.20 1510 ---- ---- ---- ---- 14.10 +1.60 12.50 1515 ---- ---- ---- ---- 14.40 +1.60 12.80 1520 ---- ---- ---- ---- 14.80 +1.70 13.10 1525 ---- ---- ---- ---- 15.10 +1.70 13.40 1530 ---- ---- ---- ---- 15.50 +1.80 13.70 1535 ---- ---- ---- ---- 15.80 +1.80 14.00 1540 ---- ---- ---- ---- 16.20 +1.80 14.40 1545 ---- ---- ---- ---- 16.50 +1.80 14.70 1550 ---- ---- ---- ---- 16.90 +1.90 15.00 1555 ---- ---- ---- ---- 17.30 +1.90 15.40 1560 ---- ---- ---- ---- 17.70 +2.00 15.70 1565 ---- ---- ---- ---- 18.10 +2.00 16.10 1570 ---- ---- ---- ---- 18.50 +2.10 16.40 1575 ---- ---- ---- ---- 18.90 +2.10 16.80 1580 ---- ---- ---- ---- 19.30 +2.10 17.20 1585 ---- ---- ---- ---- 19.70 +2.20 17.50 1590 ---- ---- ---- ---- 20.10 +2.20 17.90 1595 ---- ---- ---- ---- 20.60 +2.30 18.30 1600 ---- ---- ---- ---- 21.00 +2.30 18.70 1605 ---- ---- ---- ---- 21.50 +2.40 19.10 1610 ---- ---- ---- ---- 21.90 +2.40 19.50 1615 ---- ---- ---- ---- 22.40 +2.50 19.90 1620 ---- ---- ---- ---- 22.80 +2.50 20.30 1625 ---- ---- ---- ---- 23.30 +2.50 20.80 1630 ---- ---- ---- ---- 23.80 +2.60 21.20 1635 ---- ---- ---- ---- 24.30 +2.70 21.60 1640 ---- ---- ---- ---- 24.80 +2.70 22.10 1645 ---- ---- ---- ---- 25.30 +2.80 22.50 1650 ---- ---- ---- ---- 25.80 +2.80 23.00 1655 ---- ---- ---- ---- 26.30 +2.90 23.40 1660 ---- ---- ---- ---- 26.80 +2.90 23.90 1665 ---- ---- ---- ---- 27.30 +2.90 24.40 1670 ---- ---- ---- ---- 27.90 +3.10 24.80 1675 ---- ---- ---- ---- 28.40 +3.10 25.30 1680 ---- ---- ---- ---- 29.00 +3.20 25.80 1685 ---- ---- ---- ---- 29.50 +3.20 26.30 1690 ---- ---- ---- ---- 30.10 +3.30 26.80 1695 ---- ---- ---- ---- 30.60 +3.30 27.30 1700 ---- ---- ---- ---- 31.20 +3.40 27.80 100 1705 ---- ---- ---- ---- 31.80 +3.40 28.40 1710 ---- ---- ---- ---- 32.40 +3.50 28.90 1715 ---- ---- ---- ---- 33.00 +3.60 29.40 1720 ---- ---- ---- ---- 33.60 +3.60 30.00 1725 ---- ---- ---- ---- 34.30 +3.70 30.60 1730 ---- ---- ---- ---- 34.90 +3.80 31.10 1735 ---- ---- ---- ---- 35.50 +3.80 31.70 1740 ---- ---- ---- ---- 36.20 +3.90 32.30 1745 ---- ---- ---- ---- 36.90 +4.00 32.90 1750 ---- ---- ---- ---- 37.50 +4.00 33.50 1755 ---- ---- ---- ---- 38.20 +4.10 34.10 1760 ---- ---- ---- ---- 39.00 +4.20 34.80 1765 ---- ---- ---- ---- 39.70 +4.30 35.40 1770 ---- ---- ---- ---- 40.40 +4.30 36.10 1775 ---- ---- ---- ---- 41.20 +4.40 36.80 1780 ---- ---- ---- ---- 41.90 +4.40 37.50 1785 ---- ---- ---- ---- 42.70 +4.50 38.20 1790 ---- ---- ---- ---- 43.50 +4.60 38.90 1795 ---- ---- ---- ---- 44.30 +4.70 39.60 1800 ---- ---- ---- ---- 45.10 +4.70 40.40 1805 ---- ---- ---- ---- 46.00 +4.90 41.10 1810 ---- ---- ---- ---- 46.80 +4.90 41.90 1815 ---- ---- ---- ---- 47.70 +5.00 42.70 1820 ---- ---- ---- ---- 48.60 +5.10 43.50 1825 ---- ---- ---- ---- 49.60 +5.20 44.40 1830 ---- ---- ---- ---- 50.50 +5.30 45.20 1835 ---- ---- ---- ---- 51.50 +5.40 46.10 1840 ---- ---- ---- ---- 52.40 +5.40 47.00 1845 ---- ---- ---- ---- 53.50 +5.60 47.90 1850 ---- ---- ---- ---- 54.50 +5.70 48.80 1855 ---- ---- ---- ---- 55.50 +5.70 49.80 1860 ---- ---- ---- ---- 56.60 +5.80 50.80 1865 ---- ---- ---- ---- 57.70 +5.90 51.80 1870 ---- ---- ---- ---- 58.90 +6.10 52.80 1875 ---- ---- ---- ---- 60.00 +6.10 53.90 1880 ---- ---- ---- ---- 61.20 +6.30 54.90 1885 ---- ---- ---- ---- 62.40 +6.30 56.10 1890 ---- ---- ---- ---- 63.70 +6.50 57.20 1895 ---- ---- ---- ---- 64.90 +6.50 58.40 1900 ---- ---- ---- ---- 66.20 +6.70 59.50 1905 ---- ---- ---- ---- 67.50 +6.70 60.80 1910 ---- ---- ---- ---- 68.90 +6.90 62.00 1915 ---- ---- ---- ---- 70.30 +7.00 63.30 1920 ---- ---- ---- ---- 71.70 +7.10 64.60 1925 ---- ---- ---- ---- 73.10 +7.20 65.90 1930 ---- ---- ---- ---- 74.60 +7.30 67.30 1935 ---- ---- ---- ---- 76.10 +7.50 68.60 1940 ---- ---- ---- ---- 77.60 +7.50 70.10 1945 ---- ---- ---- ---- 79.20 +7.70 71.50 1950 ---- ---- ---- ---- 80.80 +7.80 73.00 1955 ---- ---- ---- ---- 82.40 +7.90 74.50 1960 ---- ---- ---- ---- 84.10 +8.10 76.00 1965 ---- ---- ---- ---- 85.80 +8.20 77.60 1970 ---- ---- ---- ---- 87.50 +8.30 79.20 1975 ---- ---- ---- ---- 89.30 +8.40 80.90 1980 ---- ---- ---- ---- 91.10 +8.60 82.50 1985 ---- ---- ---- ---- 92.90 +8.70 84.20 1990 ---- ---- ---- ---- 94.80 +8.80 86.00 1995 ---- ---- ---- ---- 96.70 +9.00 87.70 2000 ---- ---- ---- ---- 98.60 +9.00 89.60 2005 ---- ---- ---- ---- 100.60 +9.20 91.40 2010 ---- ---- ---- ---- 102.60 +9.30 93.30 2015 ---- ---- ---- ---- 104.70 +9.50 95.20 2020 ---- ---- ---- ---- 106.70 +9.60 97.10 2025 ---- ---- ---- ---- 108.80 +9.70 99.10 2030 ---- ---- ---- ---- 111.00 +9.90 101.10 2035 ---- ---- ---- ---- 113.20 +10.00 103.20 2040 ---- ---- ---- ---- 115.40 +10.20 105.20 2045 ---- ---- ---- ---- 117.60 +10.20 107.40 2050 ---- ---- ---- ---- 119.90 +10.40 109.50 2055 ---- ---- ---- ---- 122.30 +10.60 111.70 2060 ---- ---- ---- ---- 124.60 +10.70 113.90 2065 ---- ---- ---- ---- 127.00 +10.80 116.20 2070 ---- ---- ---- ---- 129.40 +10.90 118.50 2075 ---- ---- ---- ---- 131.90 +11.10 120.80 2080 ---- ---- ---- ---- 134.40 +11.20 123.20 2085 ---- ---- ---- ---- 136.90 +11.30 125.60 2090 ---- ---- ---- ---- 139.50 +11.50 128.00 2095 ---- ---- ---- ---- 142.10 +11.60 130.50 2100 ---- ---- ---- ---- 144.70 +11.70 133.00 2105 ---- ---- ---- ---- 147.40 +11.90 135.50 2110 ---- ---- ---- ---- 150.10 +12.00 138.10 2115 ---- ---- ---- ---- 152.80 +12.10 140.70 2120 ---- ---- ---- ---- 155.60 +12.30 143.30 2125 ---- ---- ---- ---- 158.40 +12.40 146.00 2130 ---- ---- ---- ---- 161.20 +12.50 148.70 2135 ---- ---- ---- ---- 164.10 +12.70 151.40 2140 ---- ---- ---- ---- 167.00 +12.90 154.10 2145 ---- ---- ---- ---- 169.90 +13.00 156.90 2150 ---- ---- ---- ---- 172.80 +13.10 159.70 2155 ---- ---- ---- ---- 175.80 +13.30 162.50 2160 ---- ---- ---- ---- 178.80 +13.40 165.40 2165 ---- ---- ---- ---- 181.80 +13.50 168.30 2170 ---- ---- ---- ---- 184.80 +13.60 171.20 2175 ---- ---- ---- ---- 187.90 +13.70 174.20 2180 ---- ---- ---- ---- 191.00 +13.90 177.10 2185 ---- ---- ---- ---- 194.10 +14.00 180.10 2190 ---- ---- ---- ---- 197.30 +14.10 183.20 2195 ---- ---- ---- ---- 200.50 +14.30 186.20 2200 ---- ---- ---- ---- 203.70 +14.40 189.30 2205 ---- ---- ---- ---- 206.90 +14.50 192.40 2210 ---- ---- ---- ---- 210.10 +14.60 195.50 2215 ---- ---- ---- ---- 213.40 +14.80 198.60 2220 ---- ---- ---- ---- 216.70 +14.90 201.80 2225 ---- ---- ---- ---- 220.00 +15.00 205.00 2230 ---- ---- ---- ---- 223.30 +15.10 208.20 2235 ---- ---- ---- ---- 226.60 +15.20 211.40 2240 ---- ---- ---- ---- 230.00 +15.40 214.60 2245 ---- ---- ---- ---- 233.40 +15.50 217.90 2250 ---- ---- ---- ---- 236.80 +15.60 221.20 2255 ---- ---- ---- ---- 240.20 +15.70 224.50 2260 ---- ---- ---- ---- 243.60 +15.80 227.80 2265 ---- ---- ---- ---- 247.00 +15.90 231.10 2270 ---- ---- ---- ---- 250.50 +16.00 234.50 2275 ---- ---- ---- ---- 254.00 +16.20 237.80 2280 ---- ---- ---- ---- 257.50 +16.30 241.20 2285 ---- ---- ---- ---- 261.00 +16.40 244.60 2290 ---- ---- ---- ---- 264.50 +16.50 248.00 2295 ---- ---- ---- ---- 268.00 +16.60 251.40 2300 ---- ---- ---- ---- 271.60 +16.70 254.90 2305 ---- ---- ---- ---- 275.20 +16.90 258.30 2310 ---- ---- ---- ---- 278.70 +16.90 261.80 2315 ---- ---- ---- ---- 282.30 +17.00 265.30 2320 ---- ---- ---- ---- 285.90 +17.10 268.80 2325 ---- ---- ---- ---- 289.60 +17.30 272.30 2330 ---- ---- ---- ---- 293.20 +17.40 275.80 2335 ---- ---- ---- ---- 296.80 +17.50 279.30 2340 ---- ---- ---- ---- 300.50 +17.60 282.90 2345 ---- ---- ---- ---- 304.20 +17.70 286.50 2350 ---- ---- ---- ---- 307.80 +17.80 290.00 2355 ---- ---- ---- ---- 311.50 +17.90 293.60 2360 ---- ---- ---- ---- 315.20 +18.00 297.20 2365 ---- ---- ---- ---- 319.00 +18.20 300.80 2370 ---- ---- ---- ---- 322.70 +18.20 304.50 2375 ---- ---- ---- ---- 326.40 +18.30 308.10 2380 ---- ---- ---- ---- 330.20 +18.40 311.80 2385 ---- ---- ---- ---- 333.90 +18.50 315.40 2390 ---- ---- ---- ---- 337.70 +18.60 319.10 2395 ---- ---- ---- ---- 341.50 +18.70 322.80 2400 ---- ---- ---- ---- 345.30 +18.80 326.50 2410 ---- ---- ---- ---- 352.90 +19.00 333.90 2420 ---- ---- ---- ---- 360.60 +19.20 341.40 2425 ---- ---- ---- ---- 364.40 +19.30 345.10 2430 ---- ---- ---- ---- 368.30 +19.40 348.90 2440 ---- ---- ---- ---- 376.00 +19.60 356.40 2450 ---- ---- ---- ---- 383.80 +19.80 364.00 2460 ---- ---- ---- ---- 391.60 +20.00 371.60 2470 ---- ---- ---- ---- 399.40 +20.10 379.30 2475 ---- ---- ---- ---- 403.30 +20.20 383.10 2480 ---- ---- ---- ---- 407.30 +20.30 387.00 2490 ---- ---- ---- ---- 415.20 +20.50 394.70 2500 ---- ---- ---- ---- 423.10 +20.60 402.50 2525 ---- ---- ---- ---- 443.10 +21.00 422.10 2550 ---- ---- ---- ---- 463.30 +21.40 441.90 2575 ---- ---- ---- ---- 483.70 +21.80 461.90 2600 ---- ---- ---- ---- 504.30 +22.30 482.00 2625 ---- ---- ---- ---- 525.10 +22.70 502.40 2650 ---- ---- ---- ---- 546.00 +23.00 523.00 2675 ---- ---- ---- ---- 567.10 +23.40 543.70 2700 ---- ---- ---- ---- 588.40 +23.70 564.70 3000 ---- ---- ---- ---- 855.10 +27.20 827.90 3450 ---- ---- ---- ---- 1285.80 +30.40 1255.40 3475 ---- ---- ---- ---- 1310.40 +30.40 1280.00 3500 ---- ---- ---- ---- 1335.20 +30.60 1304.60 4000 ---- ---- ---- ---- 1834.60 +31.20 1803.40 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 24.20 +2.80 21.40 1700 ---- ---- ---- ---- 27.50 +3.10 24.40 1725 ---- ---- ---- ---- 31.10 +3.40 27.70 1750 ---- ---- ---- ---- 35.10 +3.80 31.30 1775 ---- ---- ---- ---- 39.40 +4.20 35.20 1800 ---- ---- ---- ---- 44.10 +4.60 39.50 1825 ---- ---- ---- ---- 49.20 +5.00 44.20 1850 ---- ---- ---- ---- 54.80 +5.60 49.20 1860 ---- ---- ---- ---- 57.10 +5.70 51.40 1870 ---- ---- ---- ---- 59.50 +5.90 53.60 1875 ---- ---- ---- ---- 60.70 +6.00 54.70 1880 ---- ---- ---- ---- 62.00 +6.20 55.80 1890 ---- ---- ---- ---- 64.50 +6.30 58.20 1900 ---- ---- ---- ---- 67.10 +6.50 60.60 1910 ---- ---- ---- ---- 69.80 +6.70 63.10 1920 ---- ---- ---- ---- 72.60 +7.00 65.60 1930 ---- ---- ---- ---- 75.50 +7.20 68.30 1940 ---- ---- ---- ---- 78.50 +7.50 71.00 1950 ---- ---- ---- ---- 81.50 +7.60 73.90 1955 ---- ---- ---- ---- 83.10 +7.80 75.30 1960 ---- ---- ---- ---- 84.70 +7.90 76.80 1965 ---- ---- ---- ---- 86.30 +8.00 78.30 1970 ---- ---- ---- ---- 87.90 +8.10 79.80 1975 ---- ---- ---- ---- 89.60 +8.20 81.40 1980 ---- ---- ---- ---- 91.30 +8.30 83.00 1985 ---- ---- ---- ---- 93.00 +8.40 84.60 1990 ---- ---- ---- ---- 94.80 +8.60 86.20 1995 ---- ---- ---- ---- 96.60 +8.70 87.90 2000 ---- ---- ---- ---- 98.40 +8.80 89.60 2005 ---- ---- ---- ---- 100.30 +9.00 91.30 2010 ---- ---- ---- ---- 102.20 +9.10 93.10 2015 ---- ---- ---- ---- 104.10 +9.20 94.90 2020 ---- ---- ---- ---- 106.00 +9.30 96.70 2025 ---- ---- ---- ---- 108.00 +9.40 98.60 2030 ---- ---- ---- ---- 110.00 +9.50 100.50 2035 ---- ---- ---- ---- 112.10 +9.70 102.40 2040 ---- ---- ---- ---- 114.20 +9.90 104.30 2045 ---- ---- ---- ---- 116.30 +10.00 106.30 2050 ---- ---- ---- ---- 118.50 +10.10 108.40 2055 ---- ---- ---- ---- 120.70 +10.30 110.40 2060 ---- ---- ---- ---- 122.90 +10.30 112.60 2065 ---- ---- ---- ---- 125.20 +10.50 114.70 2070 ---- ---- ---- ---- 127.50 +10.60 116.90 2075 ---- ---- ---- ---- 129.90 +10.80 119.10 2080 ---- ---- ---- ---- 132.30 +10.90 121.40 2085 ---- ---- ---- ---- 134.70 +11.00 123.70 2090 ---- ---- ---- ---- 137.20 +11.20 126.00 2095 ---- ---- ---- ---- 139.70 +11.30 128.40 2100 ---- ---- ---- ---- 142.20 +11.40 130.80 2105 ---- ---- ---- ---- 144.80 +11.60 133.20 2110 ---- ---- ---- ---- 147.40 +11.70 135.70 2115 ---- ---- ---- ---- 150.00 +11.80 138.20 2120 ---- ---- ---- ---- 152.70 +11.90 140.80 2125 ---- ---- ---- ---- 155.40 +12.00 143.40 2130 ---- ---- ---- ---- 158.20 +12.20 146.00 2135 ---- ---- ---- ---- 161.00 +12.40 148.60 2140 ---- ---- ---- ---- 163.80 +12.50 151.30 2145 ---- ---- ---- ---- 166.60 +12.60 154.00 2150 ---- ---- ---- ---- 169.50 +12.70 156.80 2155 ---- ---- ---- ---- 172.40 +12.80 159.60 2160 ---- ---- ---- ---- 175.30 +12.90 162.40 2165 ---- ---- ---- ---- 178.30 +13.10 165.20 2170 ---- ---- ---- ---- 181.30 +13.20 168.10 2175 ---- ---- ---- ---- 184.30 +13.30 171.00 2180 ---- ---- ---- ---- 187.40 +13.50 173.90 2185 ---- ---- ---- ---- 190.40 +13.60 176.80 2190 ---- ---- ---- ---- 193.50 +13.70 179.80 2195 ---- ---- ---- ---- 196.70 +13.90 182.80 2200 ---- ---- ---- ---- 199.80 +14.00 185.80 2205 ---- ---- ---- ---- 203.00 +14.10 188.90 2210 ---- ---- ---- ---- 206.20 +14.20 192.00 2215 ---- ---- ---- ---- 209.40 +14.30 195.10 2220 ---- ---- ---- ---- 212.60 +14.40 198.20 2225 ---- ---- ---- ---- 215.90 +14.60 201.30 2230 ---- ---- ---- ---- 219.20 +14.70 204.50 2235 ---- ---- ---- ---- 222.50 +14.80 207.70 2240 ---- ---- ---- ---- 225.80 +14.90 210.90 2245 ---- ---- ---- ---- 229.20 +15.10 214.10 2250 ---- ---- ---- ---- 232.50 +15.20 217.30 2255 ---- ---- ---- ---- 235.90 +15.30 220.60 2260 ---- ---- ---- ---- 239.30 +15.40 223.90 2265 ---- ---- ---- ---- 242.70 +15.50 227.20 2270 ---- ---- ---- ---- 246.10 +15.60 230.50 2275 ---- ---- ---- ---- 249.60 +15.80 233.80 2280 ---- ---- ---- ---- 253.00 +15.80 237.20 2285 ---- ---- ---- ---- 256.50 +16.00 240.50 2290 ---- ---- ---- ---- 260.00 +16.10 243.90 2295 ---- ---- ---- ---- 263.50 +16.20 247.30 2300 ---- ---- ---- ---- 267.00 +16.30 250.70 2305 ---- ---- ---- ---- 270.50 +16.40 254.10 2310 ---- ---- ---- ---- 274.00 +16.50 257.50 2315 ---- ---- ---- ---- 277.60 +16.70 260.90 2320 ---- ---- ---- ---- 281.10 +16.70 264.40 2325 ---- ---- ---- ---- 284.70 +16.80 267.90 2330 ---- ---- ---- ---- 288.30 +17.00 271.30 2335 ---- ---- ---- ---- 291.90 +17.10 274.80 2340 ---- ---- ---- ---- 295.50 +17.20 278.30 2345 ---- ---- ---- ---- 299.10 +17.30 281.80 2350 ---- ---- ---- ---- 302.70 +17.30 285.40 2355 ---- ---- ---- ---- 306.40 +17.50 288.90 2360 ---- ---- ---- ---- 310.00 +17.50 292.50 2365 ---- ---- ---- ---- 313.70 +17.60 296.10 2370 ---- ---- ---- ---- 317.40 +17.80 299.60 2375 ---- ---- ---- ---- 321.10 +17.90 303.20 2380 ---- ---- ---- ---- 324.80 +18.00 306.80 2385 ---- ---- ---- ---- 328.50 +18.00 310.50 2390 ---- ---- ---- ---- 332.30 +18.20 314.10 2395 ---- ---- ---- ---- 336.00 +18.20 317.80 2400 ---- ---- ---- ---- 339.80 +18.40 321.40 2405 ---- ---- ---- ---- 343.50 ---- ---- 2410 ---- ---- ---- ---- 347.30 +18.50 328.80 2420 ---- ---- ---- ---- 354.90 +18.70 336.20 2430 ---- ---- ---- ---- 362.60 +18.90 343.70 2440 ---- ---- ---- ---- 370.30 +19.10 351.20 2450 ---- ---- ---- ---- 378.00 +19.30 358.70 2460 ---- ---- ---- ---- 385.80 +19.40 366.40 2470 ---- ---- ---- ---- 393.70 +19.70 374.00 2475 ---- ---- ---- ---- 397.60 +19.70 377.90 2480 ---- ---- ---- ---- 401.50 +19.80 381.70 2490 ---- ---- ---- ---- 409.50 +20.00 389.50 2500 ---- ---- ---- ---- 417.40 +20.10 397.30 2510 ---- ---- ---- ---- 425.40 ---- ---- 2525 ---- ---- ---- ---- 437.50 +20.50 417.00 2550 ---- ---- ---- ---- 457.90 +21.00 436.90 2575 ---- ---- ---- ---- 478.50 +21.40 457.10 2600 ---- ---- ---- ---- 499.30 +21.70 477.60 2625 ---- ---- ---- ---- 520.30 +22.10 498.20 2650 ---- ---- ---- ---- 541.50 +22.40 519.10 2675 ---- ---- ---- ---- 562.90 +22.70 540.20 2700 ---- ---- ---- ---- 584.50 +23.10 561.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.30 +.20 2.10 1050 ---- ---- ---- ---- 2.70 +.30 2.40 1075 ---- ---- ---- ---- 3.10 +.30 2.80 1100 ---- ---- ---- ---- 3.60 +.40 3.20 1125 ---- ---- ---- ---- 4.10 +.40 3.70 1150 ---- ---- ---- ---- 4.70 +.40 4.30 1175 ---- ---- ---- ---- 5.40 +.50 4.90 1200 ---- ---- ---- ---- 6.10 +.60 5.50 1220 ---- ---- ---- ---- 6.70 +.60 6.10 1225 ---- ---- ---- ---- 6.90 +.60 6.30 1230 ---- ---- ---- ---- 7.10 +.70 6.40 1240 ---- ---- ---- ---- 7.40 +.70 6.70 1250 ---- ---- ---- ---- 7.80 +.70 7.10 1260 ---- ---- ---- ---- 8.20 +.80 7.40 1270 ---- ---- ---- ---- 8.60 +.80 7.80 1275 ---- ---- ---- ---- 8.80 +.80 8.00 1280 ---- ---- ---- ---- 9.00 +.80 8.20 1290 ---- ---- ---- ---- 9.40 +.90 8.50 1300 ---- ---- ---- ---- 9.90 +1.00 8.90 1310 ---- ---- ---- ---- 10.30 +.90 9.40 1315 ---- ---- ---- ---- 10.60 +1.00 9.60 1320 ---- ---- ---- ---- 10.80 +1.00 9.80 1325 ---- ---- ---- ---- 11.10 +1.10 10.00 1330 ---- ---- ---- ---- 11.30 +1.10 10.20 1335 ---- ---- ---- ---- 11.60 +1.10 10.50 1340 ---- ---- ---- ---- 11.80 +1.10 10.70 1345 ---- ---- ---- ---- 12.10 +1.10 11.00 1350 ---- ---- ---- ---- 12.30 +1.10 11.20 1355 ---- ---- ---- ---- 12.60 +1.20 11.40 1360 ---- ---- ---- ---- 12.90 +1.20 11.70 1365 ---- ---- ---- ---- 13.20 +1.30 11.90 1370 ---- ---- ---- ---- 13.40 +1.20 12.20 1375 ---- ---- ---- ---- 13.70 +1.20 12.50 1380 ---- ---- ---- ---- 14.00 +1.30 12.70 1385 ---- ---- ---- ---- 14.30 +1.30 13.00 1390 ---- ---- ---- ---- 14.60 +1.30 13.30 1395 ---- ---- ---- ---- 14.90 +1.30 13.60 1400 ---- ---- ---- ---- 15.30 +1.40 13.90 1405 ---- ---- ---- ---- 15.60 +1.40 14.20 1410 ---- ---- ---- ---- 15.90 +1.50 14.40 1415 ---- ---- ---- ---- 16.20 +1.50 14.70 1420 ---- ---- ---- ---- 16.60 +1.50 15.10 1425 ---- ---- ---- ---- 16.90 +1.50 15.40 1430 ---- ---- ---- ---- 17.30 +1.60 15.70 1435 ---- ---- ---- ---- 17.60 +1.60 16.00 1440 ---- ---- ---- ---- 18.00 +1.70 16.30 1445 ---- ---- ---- ---- 18.30 +1.60 16.70 1450 ---- ---- ---- ---- 18.70 +1.70 17.00 1455 ---- ---- ---- ---- 19.10 +1.80 17.30 1460 ---- ---- ---- ---- 19.50 +1.80 17.70 1465 ---- ---- ---- ---- 19.80 +1.80 18.00 1470 ---- ---- ---- ---- 20.20 +1.80 18.40 1475 ---- ---- ---- ---- 20.60 +1.80 18.80 1480 ---- ---- ---- ---- 21.00 +1.90 19.10 1485 ---- ---- ---- ---- 21.50 +2.00 19.50 1490 ---- ---- ---- ---- 21.90 +2.00 19.90 1495 ---- ---- ---- ---- 22.30 +2.00 20.30 1500 ---- ---- ---- ---- 22.70 +2.00 20.70 1505 ---- ---- ---- ---- 23.20 +2.10 21.10 1510 ---- ---- ---- ---- 23.60 +2.10 21.50 1515 ---- ---- ---- ---- 24.00 +2.10 21.90 1520 ---- ---- ---- ---- 24.50 +2.20 22.30 1525 ---- ---- ---- ---- 25.00 +2.30 22.70 1530 ---- ---- ---- ---- 25.40 +2.20 23.20 1535 ---- ---- ---- ---- 25.90 +2.30 23.60 1540 ---- ---- ---- ---- 26.40 +2.40 24.00 1545 ---- ---- ---- ---- 26.90 +2.40 24.50 1550 ---- ---- ---- ---- 27.40 +2.50 24.90 1555 ---- ---- ---- ---- 27.90 +2.50 25.40 1560 ---- ---- ---- ---- 28.40 +2.60 25.80 1565 ---- ---- ---- ---- 28.90 +2.60 26.30 1570 ---- ---- ---- ---- 29.40 +2.60 26.80 1575 ---- ---- ---- ---- 29.90 +2.60 27.30 1580 ---- ---- ---- ---- 30.50 +2.70 27.80 1585 ---- ---- ---- ---- 31.00 +2.70 28.30 1590 ---- ---- ---- ---- 31.50 +2.70 28.80 1595 ---- ---- ---- ---- 32.10 +2.80 29.30 1600 ---- ---- ---- ---- 32.70 +2.90 29.80 1605 ---- ---- ---- ---- 33.20 +2.90 30.30 1610 ---- ---- ---- ---- 33.80 +3.00 30.80 1615 ---- ---- ---- ---- 34.40 +3.10 31.30 1620 ---- ---- ---- ---- 35.00 +3.10 31.90 1625 ---- ---- ---- ---- 35.50 +3.10 32.40 1630 ---- ---- ---- ---- 36.10 +3.10 33.00 1635 ---- ---- ---- ---- 36.70 +3.20 33.50 1640 ---- ---- ---- ---- 37.30 +3.20 34.10 1645 ---- ---- ---- ---- 38.00 +3.40 34.60 1650 ---- ---- ---- ---- 38.60 +3.40 35.20 1655 ---- ---- ---- ---- 39.20 +3.40 35.80 1660 ---- ---- ---- ---- 39.80 +3.50 36.30 1665 ---- ---- ---- ---- 40.50 +3.60 36.90 1670 ---- ---- ---- ---- 41.10 +3.60 37.50 1675 ---- ---- ---- ---- 41.80 +3.70 38.10 1680 ---- ---- ---- ---- 42.40 +3.70 38.70 1685 ---- ---- ---- ---- 43.10 +3.80 39.30 1690 ---- ---- ---- ---- 43.70 +3.80 39.90 1695 ---- ---- ---- ---- 44.40 +3.90 40.50 1700 ---- ---- ---- ---- 45.10 +4.00 41.10 1705 ---- ---- ---- ---- 45.80 +4.00 41.80 1710 ---- ---- ---- ---- 46.40 +4.00 42.40 1715 ---- ---- ---- ---- 47.10 +4.10 43.00 1720 ---- ---- ---- ---- 47.80 +4.10 43.70 1725 ---- ---- ---- ---- 48.50 +4.20 44.30 1730 ---- ---- ---- ---- 49.30 +4.30 45.00 1735 ---- ---- ---- ---- 50.00 +4.40 45.60 1740 ---- ---- ---- ---- 50.70 +4.40 46.30 1745 ---- ---- ---- ---- 51.40 +4.40 47.00 1750 ---- ---- ---- ---- 52.20 +4.60 47.60 1755 ---- ---- ---- ---- 52.90 +4.60 48.30 1760 ---- ---- ---- ---- 53.70 +4.70 49.00 1765 ---- ---- ---- ---- 54.40 +4.70 49.70 1770 ---- ---- ---- ---- 55.20 +4.80 50.40 1775 ---- ---- ---- ---- 56.00 +4.80 51.20 1780 ---- ---- ---- ---- 56.80 +4.90 51.90 1785 ---- ---- ---- ---- 57.60 +5.00 52.60 1790 ---- ---- ---- ---- 58.40 +5.00 53.40 1795 ---- ---- ---- ---- 59.30 +5.10 54.20 1800 ---- ---- ---- ---- 60.10 +5.20 54.90 1805 ---- ---- ---- ---- 61.00 +5.30 55.70 1810 ---- ---- ---- ---- 61.90 +5.40 56.50 1815 ---- ---- ---- ---- 62.80 +5.50 57.30 1820 ---- ---- ---- ---- 63.70 +5.50 58.20 1825 ---- ---- ---- ---- 64.60 +5.60 59.00 1830 ---- ---- ---- ---- 65.50 +5.60 59.90 1835 ---- ---- ---- ---- 66.50 +5.70 60.80 1840 ---- ---- ---- ---- 67.50 +5.80 61.70 1845 ---- ---- ---- ---- 68.50 +5.90 62.60 1850 ---- ---- ---- ---- 69.50 +6.00 63.50 1855 ---- ---- ---- ---- 70.50 +6.00 64.50 1860 ---- ---- ---- ---- 71.60 +6.20 65.40 1865 ---- ---- ---- ---- 72.60 +6.20 66.40 1870 ---- ---- ---- ---- 73.70 +6.30 67.40 1875 ---- ---- ---- ---- 74.80 +6.30 68.50 1880 ---- ---- ---- ---- 76.00 +6.50 69.50 1885 ---- ---- ---- ---- 77.20 +6.60 70.60 1890 ---- ---- ---- ---- 78.40 +6.70 71.70 1895 ---- ---- ---- ---- 79.60 +6.70 72.90 1900 ---- ---- ---- ---- 80.80 +6.80 74.00 1905 ---- ---- ---- ---- 82.10 +6.90 75.20 1910 ---- ---- ---- ---- 83.40 +7.00 76.40 1915 ---- ---- ---- ---- 84.70 +7.10 77.60 1920 ---- ---- ---- ---- 86.10 +7.20 78.90 1925 ---- ---- ---- ---- 87.50 +7.30 80.20 1930 ---- ---- ---- ---- 88.90 +7.40 81.50 1935 ---- ---- ---- ---- 90.40 +7.50 82.90 1940 ---- ---- ---- ---- 91.80 +7.50 84.30 1945 ---- ---- ---- ---- 93.40 +7.70 85.70 1950 ---- ---- ---- ---- 94.90 +7.80 87.10 1955 ---- ---- ---- ---- 96.50 +7.90 88.60 1960 ---- ---- ---- ---- 98.10 +8.00 90.10 1965 ---- ---- ---- ---- 99.70 +8.10 91.60 1970 ---- ---- ---- ---- 101.40 +8.20 93.20 1975 ---- ---- ---- ---- 103.10 +8.30 94.80 1980 ---- ---- ---- ---- 104.80 +8.40 96.40 1985 ---- ---- ---- ---- 106.60 +8.50 98.10 1990 ---- ---- ---- ---- 108.40 +8.70 99.70 1995 ---- ---- ---- ---- 110.20 +8.70 101.50 2000 ---- ---- ---- ---- 112.10 +8.90 103.20 2005 ---- ---- ---- ---- 113.90 +8.90 105.00 2010 ---- ---- ---- ---- 115.90 +9.10 106.80 2015 ---- ---- ---- ---- 117.80 +9.20 108.60 2020 ---- ---- ---- ---- 119.80 +9.30 110.50 2025 ---- ---- ---- ---- 121.80 +9.40 112.40 2030 ---- ---- ---- ---- 123.90 +9.50 114.40 2035 ---- ---- ---- ---- 126.00 +9.70 116.30 2040 ---- ---- ---- ---- 128.10 +9.80 118.30 2045 ---- ---- ---- ---- 130.20 +9.80 120.40 2050 ---- ---- ---- ---- 132.40 +9.90 122.50 2055 ---- ---- ---- ---- 134.60 +10.00 124.60 2060 ---- ---- ---- ---- 136.90 +10.20 126.70 2065 ---- ---- ---- ---- 139.20 +10.30 128.90 2070 ---- ---- ---- ---- 141.50 +10.40 131.10 2075 ---- ---- ---- ---- 143.80 +10.50 133.30 2080 ---- ---- ---- ---- 146.20 +10.60 135.60 2085 ---- ---- ---- ---- 148.60 +10.70 137.90 2090 ---- ---- ---- ---- 151.10 +10.90 140.20 2095 ---- ---- ---- ---- 153.60 +11.10 142.50 2100 ---- ---- ---- ---- 156.10 +11.20 144.90 2105 ---- ---- ---- ---- 158.60 +11.20 147.40 2110 ---- ---- ---- ---- 161.20 +11.40 149.80 2115 ---- ---- ---- ---- 163.80 +11.50 152.30 2120 ---- ---- ---- ---- 166.40 +11.60 154.80 2125 ---- ---- ---- ---- 169.10 +11.70 157.40 2130 ---- ---- ---- ---- 171.80 +11.80 160.00 2135 ---- ---- ---- ---- 174.50 +11.90 162.60 2140 ---- ---- ---- ---- 177.30 +12.10 165.20 2145 ---- ---- ---- ---- 180.10 +12.20 167.90 2150 ---- ---- ---- ---- 182.90 +12.30 170.60 2155 ---- ---- ---- ---- 185.70 +12.40 173.30 2160 ---- ---- ---- ---- 188.60 +12.50 176.10 2165 ---- ---- ---- ---- 191.50 +12.70 178.80 2170 ---- ---- ---- ---- 194.40 +12.80 181.60 2175 ---- ---- ---- ---- 197.40 +12.90 184.50 2180 ---- ---- ---- ---- 200.30 +12.90 187.40 2185 ---- ---- ---- ---- 203.30 +13.10 190.20 2190 ---- ---- ---- ---- 206.40 +13.20 193.20 2195 ---- ---- ---- ---- 209.40 +13.30 196.10 2200 ---- ---- ---- ---- 212.50 +13.40 199.10 2205 ---- ---- ---- ---- 215.60 +13.50 202.10 2210 ---- ---- ---- ---- 218.70 +13.60 205.10 2215 ---- ---- ---- ---- 221.90 +13.80 208.10 2220 ---- ---- ---- ---- 225.10 +13.90 211.20 2225 ---- ---- ---- ---- 228.20 +13.90 214.30 2230 ---- ---- ---- ---- 231.50 +14.10 217.40 2235 ---- ---- ---- ---- 234.70 +14.20 220.50 2240 ---- ---- ---- ---- 238.00 +14.30 223.70 2245 ---- ---- ---- ---- 241.20 +14.40 226.80 2250 ---- ---- ---- ---- 244.50 +14.50 230.00 2255 ---- ---- ---- ---- 247.90 +14.60 233.30 2260 ---- ---- ---- ---- 251.20 +14.70 236.50 2265 ---- ---- ---- ---- 254.60 +14.80 239.80 2270 ---- ---- ---- ---- 258.00 +15.00 243.00 2275 ---- ---- ---- ---- 261.30 +15.00 246.30 2280 ---- ---- ---- ---- 264.80 +15.20 249.60 2285 ---- ---- ---- ---- 268.20 +15.20 253.00 2290 ---- ---- ---- ---- 271.60 +15.30 256.30 2295 ---- ---- ---- ---- 275.10 +15.40 259.70 2300 ---- ---- ---- ---- 278.60 +15.50 263.10 2305 ---- ---- ---- ---- 282.10 +15.60 266.50 2310 ---- ---- ---- ---- 285.60 +15.70 269.90 2315 ---- ---- ---- ---- 289.10 +15.80 273.30 2320 ---- ---- ---- ---- 292.70 +16.00 276.70 2325 ---- ---- ---- ---- 296.20 +16.00 280.20 2330 ---- ---- ---- ---- 299.80 +16.10 283.70 2335 ---- ---- ---- ---- 303.40 +16.20 287.20 2340 ---- ---- ---- ---- 307.00 +16.30 290.70 2345 ---- ---- ---- ---- 310.60 +16.40 294.20 2350 ---- ---- ---- ---- 314.20 +16.50 297.70 2355 ---- ---- ---- ---- 317.80 +16.60 301.20 2360 ---- ---- ---- ---- 321.50 +16.70 304.80 2365 ---- ---- ---- ---- 325.20 +16.80 308.40 2370 ---- ---- ---- ---- 328.80 +16.80 312.00 2375 ---- ---- ---- ---- 332.50 +16.90 315.60 2380 ---- ---- ---- ---- 336.20 +17.00 319.20 2385 ---- ---- ---- ---- 339.90 +17.10 322.80 2390 ---- ---- ---- ---- 343.70 +17.30 326.40 2395 ---- ---- ---- ---- 347.40 +17.30 330.10 2400 ---- ---- ---- ---- 351.20 +17.40 333.80 2405 ---- ---- ---- ---- 354.90 +17.50 337.40 2410 ---- ---- ---- ---- 358.70 +17.60 341.10 2415 ---- ---- ---- ---- 362.50 +17.70 344.80 2420 ---- ---- ---- ---- 366.30 +17.70 348.60 2425 ---- ---- ---- ---- 370.10 +17.80 352.30 2430 ---- ---- ---- ---- 373.90 +17.90 356.00 2435 ---- ---- ---- ---- 377.80 +18.00 359.80 2440 ---- ---- ---- ---- 381.60 +18.10 363.50 2450 ---- ---- ---- ---- 389.30 +18.20 371.10 2460 ---- ---- ---- ---- 397.10 +18.40 378.70 2470 ---- ---- ---- ---- 404.90 +18.50 386.40 2475 ---- ---- ---- ---- 408.90 +18.70 390.20 2480 ---- ---- ---- ---- 412.80 +18.70 394.10 2490 ---- ---- ---- ---- 420.70 +18.90 401.80 2500 ---- ---- ---- ---- 428.60 +19.00 409.60 2510 ---- ---- ---- ---- 436.60 +19.20 417.40 2520 ---- ---- ---- ---- 444.60 +19.30 425.30 2525 ---- ---- ---- ---- 448.60 +19.40 429.20 2530 ---- ---- ---- ---- 452.70 +19.50 433.20 2550 ---- ---- ---- ---- 468.90 +19.80 449.10 2575 ---- ---- ---- ---- 489.30 +20.10 469.20 2600 ---- ---- ---- ---- 510.00 +20.50 489.50 2625 ---- ---- ---- ---- 530.90 +20.80 510.10 2650 ---- ---- ---- ---- 551.90 +21.10 530.80 2675 ---- ---- ---- ---- 573.20 +21.40 551.80 2700 ---- ---- ---- ---- 594.60 +21.70 572.90 2725 ---- ---- ---- ---- 616.10 +22.00 594.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.20 +.50 5.70 1100 ---- ---- ---- ---- 7.00 +.60 6.40 1125 ---- ---- ---- ---- 7.80 +.60 7.20 1150 ---- ---- ---- ---- 8.80 +.70 8.10 1175 ---- ---- ---- ---- 9.80 +.80 9.00 1200 ---- ---- ---- ---- 10.90 +.80 10.10 1225 ---- ---- ---- ---- 12.10 +.90 11.20 1250 ---- ---- ---- ---- 13.40 +1.00 12.40 1270 ---- ---- ---- ---- 14.50 +1.10 13.40 1275 ---- ---- ---- ---- 14.80 +1.10 13.70 1280 ---- ---- ---- ---- 15.10 +1.20 13.90 1290 ---- ---- ---- ---- 15.70 +1.20 14.50 1300 ---- ---- ---- ---- 16.30 +1.20 15.10 1310 ---- ---- ---- ---- 17.00 +1.40 15.60 1320 ---- ---- ---- ---- 17.60 +1.30 16.30 1325 ---- ---- ---- ---- 18.00 +1.40 16.60 1330 ---- ---- ---- ---- 18.30 +1.40 16.90 1340 ---- ---- ---- ---- 19.00 +1.50 17.50 1350 ---- ---- ---- ---- 19.70 +1.50 18.20 1360 ---- ---- ---- ---- 20.40 +1.60 18.80 1370 ---- ---- ---- ---- 21.20 +1.70 19.50 1375 ---- ---- ---- ---- 21.60 +1.70 19.90 1380 ---- ---- ---- ---- 21.90 +1.60 20.30 1385 ---- ---- ---- ---- 22.30 +1.70 20.60 1390 ---- ---- ---- ---- 22.70 +1.70 21.00 1395 ---- ---- ---- ---- 23.10 +1.70 21.40 1400 ---- ---- ---- ---- 23.60 +1.90 21.70 1405 ---- ---- ---- ---- 24.00 +1.90 22.10 1410 ---- ---- ---- ---- 24.40 +1.90 22.50 1415 ---- ---- ---- ---- 24.80 +1.90 22.90 1420 ---- ---- ---- ---- 25.20 +1.90 23.30 1425 ---- ---- ---- ---- 25.70 +2.00 23.70 1430 ---- ---- ---- ---- 26.10 +2.00 24.10 1435 ---- ---- ---- ---- 26.60 +2.10 24.50 1440 ---- ---- ---- ---- 27.00 +2.00 25.00 1445 ---- ---- ---- ---- 27.50 +2.10 25.40 1450 ---- ---- ---- ---- 27.90 +2.10 25.80 1455 ---- ---- ---- ---- 28.40 +2.20 26.20 1460 ---- ---- ---- ---- 28.90 +2.20 26.70 1465 ---- ---- ---- ---- 29.40 +2.30 27.10 1470 ---- ---- ---- ---- 29.90 +2.30 27.60 1475 ---- ---- ---- ---- 30.40 +2.30 28.10 1480 ---- ---- ---- ---- 30.90 +2.40 28.50 1485 ---- ---- ---- ---- 31.40 +2.40 29.00 1490 ---- ---- ---- ---- 31.90 +2.40 29.50 1495 ---- ---- ---- ---- 32.40 +2.50 29.90 1500 ---- ---- ---- ---- 32.90 +2.50 30.40 1505 ---- ---- ---- ---- 33.50 +2.60 30.90 1510 ---- ---- ---- ---- 34.00 +2.60 31.40 1515 ---- ---- ---- ---- 34.50 +2.60 31.90 1520 ---- ---- ---- ---- 35.10 +2.70 32.40 1525 ---- ---- ---- ---- 35.70 +2.70 33.00 1530 ---- ---- ---- ---- 36.20 +2.70 33.50 1535 ---- ---- ---- ---- 36.80 +2.80 34.00 1540 ---- ---- ---- ---- 37.40 +2.80 34.60 1545 ---- ---- ---- ---- 38.00 +2.90 35.10 1550 ---- ---- ---- ---- 38.50 +2.90 35.60 1555 ---- ---- ---- ---- 39.10 +2.90 36.20 1560 ---- ---- ---- ---- 39.70 +2.90 36.80 1565 ---- ---- ---- ---- 40.40 +3.10 37.30 1570 ---- ---- ---- ---- 41.00 +3.10 37.90 1575 ---- ---- ---- ---- 41.60 +3.10 38.50 1580 ---- ---- ---- ---- 42.20 +3.10 39.10 1585 ---- ---- ---- ---- 42.90 +3.30 39.60 1590 ---- ---- ---- ---- 43.50 +3.30 40.20 1595 ---- ---- ---- ---- 44.10 +3.30 40.80 1600 ---- ---- ---- ---- 44.80 +3.30 41.50 1605 ---- ---- ---- ---- 45.50 +3.40 42.10 1610 ---- ---- ---- ---- 46.10 +3.40 42.70 1615 ---- ---- ---- ---- 46.80 +3.50 43.30 1620 ---- ---- ---- ---- 47.50 +3.60 43.90 1625 ---- ---- ---- ---- 48.20 +3.60 44.60 1630 ---- ---- ---- ---- 48.80 +3.60 45.20 1635 ---- ---- ---- ---- 49.50 +3.60 45.90 1640 ---- ---- ---- ---- 50.20 +3.70 46.50 1645 ---- ---- ---- ---- 50.90 +3.70 47.20 1650 ---- ---- ---- ---- 51.70 +3.90 47.80 1655 ---- ---- ---- ---- 52.40 +3.90 48.50 1660 ---- ---- ---- ---- 53.10 +3.90 49.20 1665 ---- ---- ---- ---- 53.80 +4.00 49.80 1670 ---- ---- ---- ---- 54.60 +4.10 50.50 1675 ---- ---- ---- ---- 55.30 +4.10 51.20 1680 ---- ---- ---- ---- 56.00 +4.10 51.90 1685 ---- ---- ---- ---- 56.80 +4.20 52.60 1690 ---- ---- ---- ---- 57.50 +4.20 53.30 1695 ---- ---- ---- ---- 58.30 +4.30 54.00 1700 ---- ---- ---- ---- 59.10 +4.40 54.70 1705 ---- ---- ---- ---- 59.80 +4.40 55.40 1710 ---- ---- ---- ---- 60.60 +4.50 56.10 1715 ---- ---- ---- ---- 61.40 +4.60 56.80 1720 ---- ---- ---- ---- 62.10 +4.50 57.60 1725 ---- ---- ---- ---- 62.90 +4.60 58.30 1730 ---- ---- ---- ---- 63.70 +4.70 59.00 1735 ---- ---- ---- ---- 64.50 +4.70 59.80 1740 ---- ---- ---- ---- 65.30 +4.80 60.50 1745 ---- ---- ---- ---- 66.10 +4.90 61.20 1750 ---- ---- ---- ---- 66.90 +4.90 62.00 1755 ---- ---- ---- ---- 67.70 +5.00 62.70 1760 ---- ---- ---- ---- 68.50 +5.00 63.50 1765 ---- ---- ---- ---- 69.40 +5.10 64.30 1770 ---- ---- ---- ---- 70.20 +5.20 65.00 1775 ---- ---- ---- ---- 71.00 +5.20 65.80 1780 ---- ---- ---- ---- 71.90 +5.30 66.60 1785 ---- ---- ---- ---- 72.70 +5.30 67.40 1790 ---- ---- ---- ---- 73.60 +5.40 68.20 1795 ---- ---- ---- ---- 74.50 +5.50 69.00 1800 ---- ---- ---- ---- 75.40 +5.60 69.80 1805 ---- ---- ---- ---- 76.20 +5.60 70.60 1810 ---- ---- ---- ---- 77.20 +5.70 71.50 1815 ---- ---- ---- ---- 78.10 +5.80 72.30 1820 ---- ---- ---- ---- 79.00 +5.80 73.20 1825 ---- ---- ---- ---- 79.90 +5.80 74.10 1830 ---- ---- ---- ---- 80.90 +5.90 75.00 1835 ---- ---- ---- ---- 81.90 +6.00 75.90 1840 ---- ---- ---- ---- 82.80 +6.00 76.80 1845 ---- ---- ---- ---- 83.80 +6.10 77.70 1850 ---- ---- ---- ---- 84.90 +6.30 78.60 1855 ---- ---- ---- ---- 85.90 +6.30 79.60 1860 ---- ---- ---- ---- 86.90 +6.30 80.60 1865 ---- ---- ---- ---- 88.00 +6.40 81.60 1870 ---- ---- ---- ---- 89.10 +6.50 82.60 1875 ---- ---- ---- ---- 90.20 +6.60 83.60 1880 ---- ---- ---- ---- 91.30 +6.60 84.70 1885 ---- ---- ---- ---- 92.50 +6.80 85.70 1890 ---- ---- ---- ---- 93.70 +6.90 86.80 1895 ---- ---- ---- ---- 94.80 +6.90 87.90 1900 ---- ---- ---- ---- 96.10 +7.00 89.10 1905 ---- ---- ---- ---- 97.30 +7.10 90.20 1910 ---- ---- ---- ---- 98.60 +7.20 91.40 1915 ---- ---- ---- ---- 99.90 +7.30 92.60 1920 ---- ---- ---- ---- 101.20 +7.30 93.90 1925 ---- ---- ---- ---- 102.50 +7.40 95.10 1930 ---- ---- ---- ---- 103.90 +7.50 96.40 1935 ---- ---- ---- ---- 105.30 +7.60 97.70 1940 ---- ---- ---- ---- 106.70 +7.60 99.10 1945 ---- ---- ---- ---- 108.20 +7.70 100.50 1950 ---- ---- ---- ---- 109.70 +7.80 101.90 1955 ---- ---- ---- ---- 111.20 +7.90 103.30 1960 ---- ---- ---- ---- 112.80 +8.00 104.80 1965 ---- ---- ---- ---- 114.40 +8.10 106.30 1970 ---- ---- ---- ---- 116.00 +8.20 107.80 1975 ---- ---- ---- ---- 117.60 +8.30 109.30 1980 ---- ---- ---- ---- 119.30 +8.40 110.90 1985 ---- ---- ---- ---- 121.00 +8.40 112.60 1990 ---- ---- ---- ---- 122.80 +8.60 114.20 1995 ---- ---- ---- ---- 124.50 +8.60 115.90 2000 ---- ---- ---- ---- 126.40 +8.80 117.60 2005 ---- ---- ---- ---- 128.20 +8.90 119.30 2010 ---- ---- ---- ---- 130.10 +9.00 121.10 2015 ---- ---- ---- ---- 132.00 +9.10 122.90 2020 ---- ---- ---- ---- 133.90 +9.10 124.80 2025 ---- ---- ---- ---- 135.90 +9.30 126.60 2030 ---- ---- ---- ---- 137.90 +9.40 128.50 2035 ---- ---- ---- ---- 139.90 +9.40 130.50 2040 ---- ---- ---- ---- 142.00 +9.60 132.40 2045 ---- ---- ---- ---- 144.10 +9.70 134.40 2050 ---- ---- ---- ---- 146.20 +9.70 136.50 2055 ---- ---- ---- ---- 148.40 +9.90 138.50 2060 ---- ---- ---- ---- 150.60 +10.00 140.60 2065 ---- ---- ---- ---- 152.80 +10.00 142.80 2070 ---- ---- ---- ---- 155.10 +10.20 144.90 2075 ---- ---- ---- ---- 157.40 +10.30 147.10 2080 ---- ---- ---- ---- 159.70 +10.40 149.30 2085 ---- ---- ---- ---- 162.10 +10.50 151.60 2090 ---- ---- ---- ---- 164.50 +10.60 153.90 2095 ---- ---- ---- ---- 166.90 +10.70 156.20 2100 ---- ---- ---- ---- 169.40 +10.80 158.60 2105 ---- ---- ---- ---- 171.90 +10.90 161.00 2110 ---- ---- ---- ---- 174.40 +11.00 163.40 2115 ---- ---- ---- ---- 177.00 +11.10 165.90 2120 ---- ---- ---- ---- 179.60 +11.20 168.40 2125 ---- ---- ---- ---- 182.20 +11.30 170.90 2130 ---- ---- ---- ---- 184.80 +11.40 173.40 2135 ---- ---- ---- ---- 187.50 +11.50 176.00 2140 ---- ---- ---- ---- 190.30 +11.60 178.70 2145 ---- ---- ---- ---- 193.00 +11.70 181.30 2150 ---- ---- ---- ---- 195.80 +11.80 184.00 2155 ---- ---- ---- ---- 198.60 +11.90 186.70 2160 ---- ---- ---- ---- 201.50 +12.10 189.40 2165 ---- ---- ---- ---- 204.30 +12.10 192.20 2170 ---- ---- ---- ---- 207.20 +12.20 195.00 2175 ---- ---- ---- ---- 210.10 +12.30 197.80 2180 ---- ---- ---- ---- 213.10 +12.40 200.70 2185 ---- ---- ---- ---- 216.10 +12.60 203.50 2190 ---- ---- ---- ---- 219.10 +12.70 206.40 2195 ---- ---- ---- ---- 222.10 +12.70 209.40 2200 ---- ---- ---- ---- 225.20 +12.90 212.30 2205 ---- ---- ---- ---- 228.20 +12.90 215.30 2210 ---- ---- ---- ---- 231.40 +13.10 218.30 2215 ---- ---- ---- ---- 234.50 +13.10 221.40 2220 ---- ---- ---- ---- 237.60 +13.20 224.40 2225 ---- ---- ---- ---- 240.80 +13.30 227.50 2230 ---- ---- ---- ---- 244.00 +13.40 230.60 2235 ---- ---- ---- ---- 247.20 +13.50 233.70 2240 ---- ---- ---- ---- 250.50 +13.70 236.80 2245 ---- ---- ---- ---- 253.70 +13.70 240.00 2250 ---- ---- ---- ---- 257.00 +13.80 243.20 2255 ---- ---- ---- ---- 260.30 +13.90 246.40 2260 ---- ---- ---- ---- 263.60 +14.00 249.60 2265 ---- ---- ---- ---- 266.90 +14.10 252.80 2270 ---- ---- ---- ---- 270.30 +14.20 256.10 2275 ---- ---- ---- ---- 273.60 +14.20 259.40 2280 ---- ---- ---- ---- 277.00 +14.30 262.70 2285 ---- ---- ---- ---- 280.40 +14.40 266.00 2290 ---- ---- ---- ---- 283.80 +14.50 269.30 2295 ---- ---- ---- ---- 287.30 +14.70 272.60 2300 ---- ---- ---- ---- 290.70 +14.70 276.00 2305 ---- ---- ---- ---- 294.20 +14.90 279.30 2310 ---- ---- ---- ---- 297.60 +14.90 282.70 2315 ---- ---- ---- ---- 301.10 +15.00 286.10 2320 ---- ---- ---- ---- 304.60 +15.10 289.50 2325 ---- ---- ---- ---- 308.10 +15.20 292.90 2330 ---- ---- ---- ---- 311.60 +15.30 296.30 2335 ---- ---- ---- ---- 315.10 +15.30 299.80 2340 ---- ---- ---- ---- 318.70 +15.50 303.20 2345 ---- ---- ---- ---- 322.20 +15.50 306.70 2350 ---- ---- ---- ---- 325.70 +15.60 310.10 2355 ---- ---- ---- ---- 329.30 +15.70 313.60 2360 ---- ---- ---- ---- 332.90 +15.80 317.10 2365 ---- ---- ---- ---- 336.50 +15.90 320.60 2370 ---- ---- ---- ---- 340.00 +15.90 324.10 2375 ---- ---- ---- ---- 343.60 +16.00 327.60 2380 ---- ---- ---- ---- 347.30 +16.20 331.10 2385 ---- ---- ---- ---- 350.90 +16.20 334.70 2390 ---- ---- ---- ---- 354.50 +16.30 338.20 2395 ---- ---- ---- ---- 358.10 +16.30 341.80 2400 ---- ---- ---- ---- 361.80 +16.50 345.30 2405 ---- ---- ---- ---- 365.50 +16.60 348.90 2410 ---- ---- ---- ---- 369.10 +16.60 352.50 2415 ---- ---- ---- ---- 372.80 +16.70 356.10 2420 ---- ---- ---- ---- 376.50 +16.80 359.70 2425 ---- ---- ---- ---- 380.20 +16.90 363.30 2430 ---- ---- ---- ---- 383.90 +16.90 367.00 2435 ---- ---- ---- ---- 387.60 +17.00 370.60 2440 ---- ---- ---- ---- 391.30 +17.10 374.20 2445 ---- ---- ---- ---- 395.10 +17.20 377.90 2450 ---- ---- ---- ---- 398.80 +17.20 381.60 2455 ---- ---- ---- ---- 402.60 +17.40 385.20 2460 ---- ---- ---- ---- 406.30 +17.40 388.90 2470 ---- ---- ---- ---- 413.90 +17.60 396.30 2475 ---- ---- ---- ---- 417.70 +17.60 400.10 2480 ---- ---- ---- ---- 421.50 +17.70 403.80 2490 ---- ---- ---- ---- 429.10 +17.80 411.30 2500 ---- ---- ---- ---- 436.80 +18.00 418.80 2510 ---- ---- ---- ---- 444.50 +18.10 426.40 2520 ---- ---- ---- ---- 452.30 +18.30 434.00 2525 ---- ---- ---- ---- 456.20 +18.40 437.80 2530 ---- ---- ---- ---- 460.10 +18.40 441.70 2540 ---- ---- ---- ---- 467.90 +18.60 449.30 2550 ---- ---- ---- ---- 475.80 +18.70 457.10 2560 ---- ---- ---- ---- 483.70 +18.90 464.80 2575 ---- ---- ---- ---- 495.60 +19.00 476.60 2600 ---- ---- ---- ---- 515.60 +19.30 496.30 2625 ---- ---- ---- ---- 535.90 +19.70 516.20 2650 ---- ---- ---- ---- 556.30 +20.00 536.30 2675 ---- ---- ---- ---- 576.90 +20.30 556.60 2700 ---- ---- ---- ---- 597.70 +20.60 577.10 2725 ---- ---- ---- ---- 618.60 +20.90 597.70 2750 ---- ---- ---- ---- 639.70 +21.20 618.50 3500 ---- ---- ---- ---- 1321.30 +26.50 1294.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.20 +1.80 24.40 1350 ---- ---- ---- ---- 28.40 +1.90 26.50 1375 ---- ---- ---- ---- 30.70 +2.10 28.60 1400 ---- ---- ---- ---- 33.10 +2.20 30.90 1425 ---- ---- ---- ---- 35.70 +2.30 33.40 1450 ---- ---- ---- ---- 38.50 +2.60 35.90 1475 ---- ---- ---- ---- 41.30 +2.70 38.60 1500 ---- ---- ---- ---- 44.30 +2.90 41.40 1520 ---- ---- ---- ---- 46.90 +3.10 43.80 1525 ---- ---- ---- ---- 47.50 +3.10 44.40 1530 ---- ---- ---- ---- 48.20 +3.20 45.00 1540 ---- ---- ---- ---- 49.50 +3.20 46.30 1550 ---- ---- ---- ---- 50.90 +3.40 47.50 1560 ---- ---- ---- ---- 52.20 +3.40 48.80 1570 ---- ---- ---- ---- 53.70 +3.50 50.20 1575 ---- ---- ---- ---- 54.40 +3.60 50.80 1580 ---- ---- ---- ---- 55.10 +3.60 51.50 1590 ---- ---- ---- ---- 56.50 +3.60 52.90 1600 ---- ---- ---- ---- 58.00 +3.80 54.20 1610 ---- ---- ---- ---- 59.50 +3.80 55.70 1615 ---- ---- ---- ---- 60.30 +3.90 56.40 1620 ---- ---- ---- ---- 61.00 +3.90 57.10 1625 ---- ---- ---- ---- 61.80 +4.00 57.80 1630 ---- ---- ---- ---- 62.60 +4.10 58.50 1635 ---- ---- ---- ---- 63.40 +4.10 59.30 1640 ---- ---- ---- ---- 64.20 +4.20 60.00 1645 ---- ---- ---- ---- 64.90 +4.20 60.70 1650 ---- ---- ---- ---- 65.70 +4.20 61.50 1655 ---- ---- ---- ---- 66.50 +4.30 62.20 1660 ---- ---- ---- ---- 67.30 +4.30 63.00 1665 ---- ---- ---- ---- 68.20 +4.40 63.80 1670 ---- ---- ---- ---- 69.00 +4.50 64.50 1675 ---- ---- ---- ---- 69.80 +4.50 65.30 1680 ---- ---- ---- ---- 70.60 +4.50 66.10 1685 ---- ---- ---- ---- 71.40 +4.60 66.80 1690 ---- ---- ---- ---- 72.30 +4.70 67.60 1695 ---- ---- ---- ---- 73.10 +4.70 68.40 1700 ---- ---- ---- ---- 74.00 +4.80 69.20 1705 ---- ---- ---- ---- 74.80 +4.80 70.00 1710 ---- ---- ---- ---- 75.60 +4.80 70.80 1715 ---- ---- ---- ---- 76.50 +4.90 71.60 1720 ---- ---- ---- ---- 77.40 +5.00 72.40 1725 ---- ---- ---- ---- 78.20 +5.00 73.20 1730 ---- ---- ---- ---- 79.10 +5.10 74.00 1735 ---- ---- ---- ---- 79.90 +5.10 74.80 1740 ---- ---- ---- ---- 80.80 +5.20 75.60 1745 ---- ---- ---- ---- 81.70 +5.30 76.40 1750 ---- ---- ---- ---- 82.60 +5.40 77.20 1755 ---- ---- ---- ---- 83.40 +5.30 78.10 1760 ---- ---- ---- ---- 84.30 +5.40 78.90 1765 ---- ---- ---- ---- 85.20 +5.50 79.70 1770 ---- ---- ---- ---- 86.10 +5.60 80.50 1775 ---- ---- ---- ---- 87.00 +5.60 81.40 1780 ---- ---- ---- ---- 87.90 +5.70 82.20 1785 ---- ---- ---- ---- 88.80 +5.70 83.10 1790 ---- ---- ---- ---- 89.70 +5.80 83.90 1795 ---- ---- ---- ---- 90.60 +5.80 84.80 1800 ---- ---- ---- ---- 91.50 +5.80 85.70 1805 ---- ---- ---- ---- 92.50 +6.00 86.50 1810 ---- ---- ---- ---- 93.40 +6.00 87.40 1815 ---- ---- ---- ---- 94.40 +6.10 88.30 1820 ---- ---- ---- ---- 95.30 +6.10 89.20 1825 ---- ---- ---- ---- 96.30 +6.20 90.10 1830 ---- ---- ---- ---- 97.30 +6.30 91.00 1835 ---- ---- ---- ---- 98.30 +6.30 92.00 1840 ---- ---- ---- ---- 99.30 +6.40 92.90 1845 ---- ---- ---- ---- 100.30 +6.40 93.90 1850 ---- ---- ---- ---- 101.40 +6.50 94.90 1855 ---- ---- ---- ---- 102.40 +6.60 95.80 1860 ---- ---- ---- ---- 103.50 +6.70 96.80 1865 ---- ---- ---- ---- 104.60 +6.70 97.90 1870 ---- ---- ---- ---- 105.70 +6.80 98.90 1875 ---- ---- ---- ---- 106.80 +6.90 99.90 1880 ---- ---- ---- ---- 107.90 +6.90 101.00 1885 ---- ---- ---- ---- 109.10 +7.00 102.10 1890 ---- ---- ---- ---- 110.30 +7.10 103.20 1895 ---- ---- ---- ---- 111.50 +7.20 104.30 1900 ---- ---- ---- ---- 112.70 +7.20 105.50 1905 ---- ---- ---- ---- 113.90 +7.30 106.60 1910 ---- ---- ---- ---- 115.20 +7.40 107.80 1915 ---- ---- ---- ---- 116.50 +7.40 109.10 1920 ---- ---- ---- ---- 117.80 +7.50 110.30 1925 ---- ---- ---- ---- 119.20 +7.60 111.60 1930 ---- ---- ---- ---- 120.50 +7.70 112.80 1935 ---- ---- ---- ---- 121.90 +7.70 114.20 1940 ---- ---- ---- ---- 123.30 +7.80 115.50 1945 ---- ---- ---- ---- 124.80 +7.90 116.90 1950 ---- ---- ---- ---- 126.30 +8.00 118.30 1955 ---- ---- ---- ---- 127.80 +8.10 119.70 1960 ---- ---- ---- ---- 129.30 +8.10 121.20 1965 ---- ---- ---- ---- 130.90 +8.20 122.70 1970 ---- ---- ---- ---- 132.50 +8.30 124.20 1975 ---- ---- ---- ---- 134.10 +8.40 125.70 1980 ---- ---- ---- ---- 135.80 +8.50 127.30 1985 ---- ---- ---- ---- 137.50 +8.60 128.90 1990 ---- ---- ---- ---- 139.20 +8.60 130.60 1995 ---- ---- ---- ---- 141.00 +8.80 132.20 2000 ---- ---- ---- ---- 142.80 +8.90 133.90 2005 ---- ---- ---- ---- 144.60 +8.90 135.70 2010 ---- ---- ---- ---- 146.50 +9.10 137.40 2015 ---- ---- ---- ---- 148.30 +9.10 139.20 2020 ---- ---- ---- ---- 150.30 +9.20 141.10 2025 ---- ---- ---- ---- 152.20 +9.30 142.90 2030 ---- ---- ---- ---- 154.20 +9.40 144.80 2035 ---- ---- ---- ---- 156.20 +9.40 146.80 2040 ---- ---- ---- ---- 158.30 +9.60 148.70 2045 ---- ---- ---- ---- 160.30 +9.60 150.70 2050 ---- ---- ---- ---- 162.50 +9.80 152.70 2055 ---- ---- ---- ---- 164.60 +9.80 154.80 2060 ---- ---- ---- ---- 166.80 +9.90 156.90 2065 ---- ---- ---- ---- 169.00 +10.00 159.00 2070 ---- ---- ---- ---- 171.20 +10.10 161.10 2075 ---- ---- ---- ---- 173.50 +10.20 163.30 2080 ---- ---- ---- ---- 175.80 +10.30 165.50 2085 ---- ---- ---- ---- 178.20 +10.40 167.80 2090 ---- ---- ---- ---- 180.50 +10.40 170.10 2095 ---- ---- ---- ---- 182.90 +10.50 172.40 2100 ---- ---- ---- ---- 185.40 +10.70 174.70 2105 ---- ---- ---- ---- 187.80 +10.70 177.10 2110 ---- ---- ---- ---- 190.30 +10.80 179.50 2115 ---- ---- ---- ---- 192.90 +11.00 181.90 2120 ---- ---- ---- ---- 195.40 +11.00 184.40 2125 ---- ---- ---- ---- 198.00 +11.10 186.90 2130 ---- ---- ---- ---- 200.70 +11.30 189.40 2135 ---- ---- ---- ---- 203.30 +11.30 192.00 2140 ---- ---- ---- ---- 206.00 +11.40 194.60 2145 ---- ---- ---- ---- 208.70 +11.50 197.20 2150 ---- ---- ---- ---- 211.50 +11.60 199.90 2155 ---- ---- ---- ---- 214.30 +11.80 202.50 2160 ---- ---- ---- ---- 217.10 +11.80 205.30 2165 ---- ---- ---- ---- 219.90 +11.90 208.00 2170 ---- ---- ---- ---- 222.80 +12.00 210.80 2175 ---- ---- ---- ---- 225.70 +12.10 213.60 2180 ---- ---- ---- ---- 228.60 +12.20 216.40 2185 ---- ---- ---- ---- 231.50 +12.20 219.30 2190 ---- ---- ---- ---- 234.50 +12.30 222.20 2195 ---- ---- ---- ---- 237.50 +12.40 225.10 2200 ---- ---- ---- ---- 240.50 +12.50 228.00 2205 ---- ---- ---- ---- 243.60 +12.60 231.00 2210 ---- ---- ---- ---- 246.70 +12.70 234.00 2215 ---- ---- ---- ---- 249.80 +12.80 237.00 2220 ---- ---- ---- ---- 252.90 +12.90 240.00 2225 ---- ---- ---- ---- 256.10 +13.00 243.10 2230 ---- ---- ---- ---- 259.30 +13.10 246.20 2235 ---- ---- ---- ---- 262.50 +13.20 249.30 2240 ---- ---- ---- ---- 265.70 +13.30 252.40 2245 ---- ---- ---- ---- 268.90 +13.30 255.60 2250 ---- ---- ---- ---- 272.20 +13.40 258.80 2255 ---- ---- ---- ---- 275.50 +13.50 262.00 2260 ---- ---- ---- ---- 278.80 +13.60 265.20 2265 ---- ---- ---- ---- 282.10 +13.60 268.50 2270 ---- ---- ---- ---- 285.50 +13.80 271.70 2275 ---- ---- ---- ---- 288.90 +13.90 275.00 2280 ---- ---- ---- ---- 292.30 +14.00 278.30 2285 ---- ---- ---- ---- 295.70 +14.10 281.60 2290 ---- ---- ---- ---- 299.10 +14.10 285.00 2295 ---- ---- ---- ---- 302.50 +14.20 288.30 2300 ---- ---- ---- ---- 306.00 +14.30 291.70 2305 ---- ---- ---- ---- 309.50 +14.40 295.10 2310 ---- ---- ---- ---- 313.00 +14.50 298.50 2315 ---- ---- ---- ---- 316.50 +14.50 302.00 2320 ---- ---- ---- ---- 320.00 +14.60 305.40 2325 ---- ---- ---- ---- 323.60 +14.70 308.90 2330 ---- ---- ---- ---- 327.10 +14.80 312.30 2335 ---- ---- ---- ---- 330.70 +14.90 315.80 2340 ---- ---- ---- ---- 334.30 +15.00 319.30 2345 ---- ---- ---- ---- 337.90 +15.10 322.80 2350 ---- ---- ---- ---- 341.50 +15.10 326.40 2355 ---- ---- ---- ---- 345.10 +15.20 329.90 2360 ---- ---- ---- ---- 348.70 +15.20 333.50 2365 ---- ---- ---- ---- 352.40 +15.40 337.00 2370 ---- ---- ---- ---- 356.00 +15.40 340.60 2375 ---- ---- ---- ---- 359.70 +15.50 344.20 2380 ---- ---- ---- ---- 363.40 +15.60 347.80 2385 ---- ---- ---- ---- 367.10 +15.70 351.40 2390 ---- ---- ---- ---- 370.80 +15.80 355.00 2395 ---- ---- ---- ---- 374.50 +15.80 358.70 2400 ---- ---- ---- ---- 378.20 +15.90 362.30 2405 ---- ---- ---- ---- 381.90 +15.90 366.00 2410 ---- ---- ---- ---- 385.70 +16.00 369.70 2415 ---- ---- ---- ---- 389.40 +16.10 373.30 2420 ---- ---- ---- ---- 393.20 +16.20 377.00 2425 ---- ---- ---- ---- 397.00 +16.30 380.70 2430 ---- ---- ---- ---- 400.80 +16.30 384.50 2435 ---- ---- ---- ---- 404.60 +16.40 388.20 2440 ---- ---- ---- ---- 408.40 +16.50 391.90 2445 ---- ---- ---- ---- 412.20 +16.50 395.70 2450 ---- ---- ---- ---- 416.00 +16.60 399.40 2455 ---- ---- ---- ---- 419.80 +16.60 403.20 2460 ---- ---- ---- ---- 423.70 +16.70 407.00 2465 ---- ---- ---- ---- 427.60 +16.80 410.80 2470 ---- ---- ---- ---- 431.40 +16.80 414.60 2475 ---- ---- ---- ---- 435.30 +16.90 418.40 2480 ---- ---- ---- ---- 439.20 +17.00 422.20 2490 ---- ---- ---- ---- 447.00 +17.10 429.90 2500 ---- ---- ---- ---- 454.80 +17.20 437.60 2510 ---- ---- ---- ---- 462.70 +17.40 445.30 2520 ---- ---- ---- ---- 470.60 +17.50 453.10 2525 ---- ---- ---- ---- 474.60 +17.60 457.00 2530 ---- ---- ---- ---- 478.60 +17.70 460.90 2540 ---- ---- ---- ---- 486.50 +17.70 468.80 2550 ---- ---- ---- ---- 494.60 +18.00 476.60 2560 ---- ---- ---- ---- 502.60 +18.00 484.60 2570 ---- ---- ---- ---- 510.70 +18.20 492.50 2575 ---- ---- ---- ---- 514.70 +18.20 496.50 2600 ---- ---- ---- ---- 535.10 +18.50 516.60 2625 ---- ---- ---- ---- 555.70 +18.80 536.90 2650 ---- ---- ---- ---- 576.40 +19.10 557.30 2675 ---- ---- ---- ---- 597.30 +19.30 578.00 2700 ---- ---- ---- ---- 618.40 +19.60 598.80 2725 ---- ---- ---- ---- 639.60 +19.90 619.70 2750 ---- ---- ---- ---- 661.00 +20.10 640.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 43.10 +2.40 40.70 1375 ---- ---- ---- ---- 45.60 +2.50 43.10 1400 ---- ---- ---- ---- 48.20 +2.70 45.50 1425 ---- ---- ---- ---- 50.80 +2.80 48.00 1450 ---- ---- ---- ---- 53.60 +3.00 50.60 1475 ---- ---- ---- ---- 56.40 +3.10 53.30 1500 ---- ---- ---- ---- 59.40 +3.30 56.10 1525 ---- ---- ---- ---- 62.50 +3.60 58.90 1530 ---- ---- ---- ---- 63.10 +3.60 59.50 1540 ---- ---- ---- ---- 64.30 +3.60 60.70 1550 ---- ---- ---- ---- 65.60 +3.70 61.90 1560 ---- ---- ---- ---- 66.90 +3.80 63.10 1570 ---- ---- ---- ---- 68.20 +3.80 64.40 1575 ---- ---- ---- ---- 68.90 +3.90 65.00 1580 ---- ---- ---- ---- 69.60 +4.00 65.60 1590 ---- ---- ---- ---- 70.90 +4.00 66.90 1600 ---- ---- ---- ---- 72.30 +4.10 68.20 1610 ---- ---- ---- ---- 73.70 +4.20 69.50 1620 ---- ---- ---- ---- 75.10 +4.30 70.80 1625 ---- ---- ---- ---- 75.80 +4.30 71.50 1630 ---- ---- ---- ---- 76.50 +4.40 72.10 1635 ---- ---- ---- ---- 77.20 +4.40 72.80 1640 ---- ---- ---- ---- 77.90 +4.40 73.50 1645 ---- ---- ---- ---- 78.70 +4.50 74.20 1650 ---- ---- ---- ---- 79.40 +4.50 74.90 1655 ---- ---- ---- ---- 80.10 +4.50 75.60 1660 ---- ---- ---- ---- 80.90 +4.60 76.30 1665 ---- ---- ---- ---- 81.60 +4.60 77.00 1670 ---- ---- ---- ---- 82.40 +4.70 77.70 1675 ---- ---- ---- ---- 83.10 +4.70 78.40 1680 ---- ---- ---- ---- 83.90 +4.80 79.10 1685 ---- ---- ---- ---- 84.70 +4.90 79.80 1690 ---- ---- ---- ---- 85.40 +4.80 80.60 1695 ---- ---- ---- ---- 86.20 +4.90 81.30 1700 ---- ---- ---- ---- 87.00 +5.00 82.00 1705 ---- ---- ---- ---- 87.80 +5.00 82.80 1710 ---- ---- ---- ---- 88.60 +5.10 83.50 1715 ---- ---- ---- ---- 89.40 +5.10 84.30 1720 ---- ---- ---- ---- 90.20 +5.20 85.00 1725 ---- ---- ---- ---- 91.00 +5.20 85.80 1730 ---- ---- ---- ---- 91.80 +5.20 86.60 1735 ---- ---- ---- ---- 92.70 +5.40 87.30 1740 ---- ---- ---- ---- 93.50 +5.40 88.10 1745 ---- ---- ---- ---- 94.30 +5.40 88.90 1750 ---- ---- ---- ---- 95.20 +5.50 89.70 1755 ---- ---- ---- ---- 96.00 +5.50 90.50 1760 ---- ---- ---- ---- 96.80 +5.50 91.30 1765 ---- ---- ---- ---- 97.70 +5.60 92.10 1770 ---- ---- ---- ---- 98.60 +5.70 92.90 1775 ---- ---- ---- ---- 99.40 +5.70 93.70 1780 ---- ---- ---- ---- 100.30 +5.80 94.50 1785 ---- ---- ---- ---- 101.20 +5.90 95.30 1790 ---- ---- ---- ---- 102.10 +5.90 96.20 1795 ---- ---- ---- ---- 103.00 +6.00 97.00 1800 ---- ---- ---- ---- 103.90 +6.00 97.90 1805 ---- ---- ---- ---- 104.80 +6.10 98.70 1810 ---- ---- ---- ---- 105.70 +6.10 99.60 1815 ---- ---- ---- ---- 106.60 +6.10 100.50 1820 ---- ---- ---- ---- 107.60 +6.30 101.30 1825 ---- ---- ---- ---- 108.50 +6.30 102.20 1830 ---- ---- ---- ---- 109.50 +6.40 103.10 1835 ---- ---- ---- ---- 110.50 +6.40 104.10 1840 ---- ---- ---- ---- 111.50 +6.50 105.00 1845 ---- ---- ---- ---- 112.50 +6.60 105.90 1850 ---- ---- ---- ---- 113.50 +6.60 106.90 1855 ---- ---- ---- ---- 114.50 +6.70 107.80 1860 ---- ---- ---- ---- 115.50 +6.70 108.80 1865 ---- ---- ---- ---- 116.60 +6.80 109.80 1870 ---- ---- ---- ---- 117.70 +6.90 110.80 1875 ---- ---- ---- ---- 118.80 +6.90 111.90 1880 ---- ---- ---- ---- 119.90 +7.00 112.90 1885 ---- ---- ---- ---- 121.00 +7.00 114.00 1890 ---- ---- ---- ---- 122.10 +7.10 115.00 1895 ---- ---- ---- ---- 123.30 +7.20 116.10 1900 ---- ---- ---- ---- 124.50 +7.20 117.30 1905 ---- ---- ---- ---- 125.70 +7.30 118.40 1910 ---- ---- ---- ---- 126.90 +7.40 119.50 1915 ---- ---- ---- ---- 128.20 +7.50 120.70 1920 ---- ---- ---- ---- 129.40 +7.50 121.90 1925 ---- ---- ---- ---- 130.70 +7.60 123.10 1930 ---- ---- ---- ---- 132.00 +7.60 124.40 1935 ---- ---- ---- ---- 133.40 +7.70 125.70 1940 ---- ---- ---- ---- 134.70 +7.80 126.90 1945 ---- ---- ---- ---- 136.10 +7.80 128.30 1950 ---- ---- ---- ---- 137.50 +7.90 129.60 1955 ---- ---- ---- ---- 139.00 +8.00 131.00 1960 ---- ---- ---- ---- 140.50 +8.10 132.40 1965 ---- ---- ---- ---- 142.00 +8.20 133.80 1970 ---- ---- ---- ---- 143.50 +8.20 135.30 1975 ---- ---- ---- ---- 145.10 +8.30 136.80 1980 ---- ---- ---- ---- 146.60 +8.30 138.30 1985 ---- ---- ---- ---- 148.30 +8.50 139.80 1990 ---- ---- ---- ---- 149.90 +8.50 141.40 1995 ---- ---- ---- ---- 151.60 +8.60 143.00 2000 ---- ---- ---- ---- 153.30 +8.70 144.60 2005 ---- ---- ---- ---- 155.10 +8.80 146.30 2010 ---- ---- ---- ---- 156.90 +8.90 148.00 2015 ---- ---- ---- ---- 158.70 +9.00 149.70 2020 ---- ---- ---- ---- 160.50 +9.00 151.50 2025 ---- ---- ---- ---- 162.40 +9.10 153.30 2030 ---- ---- ---- ---- 164.30 +9.20 155.10 2035 ---- ---- ---- ---- 166.30 +9.30 157.00 2040 ---- ---- ---- ---- 168.20 +9.30 158.90 2045 ---- ---- ---- ---- 170.20 +9.40 160.80 2050 ---- ---- ---- ---- 172.30 +9.50 162.80 2055 ---- ---- ---- ---- 174.30 +9.60 164.70 2060 ---- ---- ---- ---- 176.40 +9.60 166.80 2065 ---- ---- ---- ---- 178.60 +9.80 168.80 2070 ---- ---- ---- ---- 180.70 +9.80 170.90 2075 ---- ---- ---- ---- 182.90 +9.90 173.00 2080 ---- ---- ---- ---- 185.20 +10.00 175.20 2085 ---- ---- ---- ---- 187.40 +10.10 177.30 2090 ---- ---- ---- ---- 189.70 +10.20 179.50 2095 ---- ---- ---- ---- 192.10 +10.30 181.80 2100 ---- ---- ---- ---- 194.40 +10.30 184.10 2105 ---- ---- ---- ---- 196.80 +10.40 186.40 2110 ---- ---- ---- ---- 199.30 +10.60 188.70 2115 ---- ---- ---- ---- 201.70 +10.60 191.10 2120 ---- ---- ---- ---- 204.20 +10.70 193.50 2125 ---- ---- ---- ---- 206.70 +10.80 195.90 2130 ---- ---- ---- ---- 209.30 +10.90 198.40 2135 ---- ---- ---- ---- 211.90 +11.00 200.90 2140 ---- ---- ---- ---- 214.50 +11.10 203.40 2145 ---- ---- ---- ---- 217.20 +11.20 206.00 2150 ---- ---- ---- ---- 219.90 +11.30 208.60 2155 ---- ---- ---- ---- 222.60 +11.40 211.20 2160 ---- ---- ---- ---- 225.30 +11.40 213.90 2165 ---- ---- ---- ---- 228.10 +11.50 216.60 2170 ---- ---- ---- ---- 230.90 +11.60 219.30 2175 ---- ---- ---- ---- 233.80 +11.70 222.10 2180 ---- ---- ---- ---- 236.60 +11.70 224.90 2185 ---- ---- ---- ---- 239.50 +11.80 227.70 2190 ---- ---- ---- ---- 242.50 +12.00 230.50 2195 ---- ---- ---- ---- 245.40 +12.00 233.40 2200 ---- ---- ---- ---- 248.40 +12.10 236.30 2205 ---- ---- ---- ---- 251.40 +12.20 239.20 2210 ---- ---- ---- ---- 254.40 +12.20 242.20 2215 ---- ---- ---- ---- 257.50 +12.30 245.20 2220 ---- ---- ---- ---- 260.60 +12.40 248.20 2225 ---- ---- ---- ---- 263.70 +12.50 251.20 2230 ---- ---- ---- ---- 266.90 +12.60 254.30 2235 ---- ---- ---- ---- 270.00 +12.70 257.30 2240 ---- ---- ---- ---- 273.20 +12.80 260.40 2245 ---- ---- ---- ---- 276.40 +12.80 263.60 2250 ---- ---- ---- ---- 279.70 +13.00 266.70 2255 ---- ---- ---- ---- 282.90 +13.00 269.90 2260 ---- ---- ---- ---- 286.20 +13.10 273.10 2265 ---- ---- ---- ---- 289.50 +13.20 276.30 2270 ---- ---- ---- ---- 292.80 +13.30 279.50 2275 ---- ---- ---- ---- 296.10 +13.30 282.80 2280 ---- ---- ---- ---- 299.50 +13.40 286.10 2285 ---- ---- ---- ---- 302.90 +13.50 289.40 2290 ---- ---- ---- ---- 306.30 +13.60 292.70 2295 ---- ---- ---- ---- 309.70 +13.70 296.00 2300 ---- ---- ---- ---- 313.10 +13.70 299.40 2305 ---- ---- ---- ---- 316.50 +13.80 302.70 2310 ---- ---- ---- ---- 320.00 +13.90 306.10 2315 ---- ---- ---- ---- 323.50 +14.00 309.50 2320 ---- ---- ---- ---- 327.00 +14.10 312.90 2325 ---- ---- ---- ---- 330.50 +14.20 316.30 2330 ---- ---- ---- ---- 334.00 +14.20 319.80 2335 ---- ---- ---- ---- 337.50 +14.30 323.20 2340 ---- ---- ---- ---- 341.00 +14.30 326.70 2345 ---- ---- ---- ---- 344.60 +14.50 330.10 2350 ---- ---- ---- ---- 348.10 +14.50 333.60 2355 ---- ---- ---- ---- 351.70 +14.60 337.10 2360 ---- ---- ---- ---- 355.30 +14.70 340.60 2365 ---- ---- ---- ---- 358.90 +14.80 344.10 2370 ---- ---- ---- ---- 362.50 +14.80 347.70 2375 ---- ---- ---- ---- 366.10 +14.90 351.20 2380 ---- ---- ---- ---- 369.70 +15.00 354.70 2385 ---- ---- ---- ---- 373.30 +15.00 358.30 2390 ---- ---- ---- ---- 376.90 +15.10 361.80 2395 ---- ---- ---- ---- 380.60 +15.20 365.40 2400 ---- ---- ---- ---- 384.20 +15.20 369.00 2405 ---- ---- ---- ---- 387.90 +15.40 372.50 2410 ---- ---- ---- ---- 391.50 +15.40 376.10 2415 ---- ---- ---- ---- 395.20 +15.50 379.70 2420 ---- ---- ---- ---- 398.90 +15.60 383.30 2425 ---- ---- ---- ---- 402.50 +15.60 386.90 2430 ---- ---- ---- ---- 406.20 +15.60 390.60 2435 ---- ---- ---- ---- 409.90 +15.70 394.20 2440 ---- ---- ---- ---- 413.60 +15.80 397.80 2445 ---- ---- ---- ---- 417.30 +15.80 401.50 2450 ---- ---- ---- ---- 421.10 +16.00 405.10 2455 ---- ---- ---- ---- 424.80 +16.00 408.80 2460 ---- ---- ---- ---- 428.50 +16.00 412.50 2465 ---- ---- ---- ---- 432.30 +16.20 416.10 2470 ---- ---- ---- ---- 436.00 +16.20 419.80 2475 ---- ---- ---- ---- 439.80 +16.30 423.50 2480 ---- ---- ---- ---- 443.60 +16.40 427.20 2485 ---- ---- ---- ---- 447.30 +16.40 430.90 2490 ---- ---- ---- ---- 451.10 +16.40 434.70 2495 ---- ---- ---- ---- 454.90 +16.50 438.40 2500 ---- ---- ---- ---- 458.70 +16.60 442.10 2510 ---- ---- ---- ---- 466.40 +16.80 449.60 2520 ---- ---- ---- ---- 474.00 +16.80 457.20 2525 ---- ---- ---- ---- 477.90 +17.00 460.90 2530 ---- ---- ---- ---- 481.70 +17.00 464.70 2540 ---- ---- ---- ---- 489.40 +17.10 472.30 2550 ---- ---- ---- ---- 497.20 +17.20 480.00 2560 ---- ---- ---- ---- 505.00 +17.30 487.70 2570 ---- ---- ---- ---- 512.90 +17.50 495.40 2575 ---- ---- ---- ---- 516.80 +17.50 499.30 2580 ---- ---- ---- ---- 520.70 +17.60 503.10 2590 ---- ---- ---- ---- 528.60 +17.70 510.90 2600 ---- ---- ---- ---- 536.50 +17.80 518.70 2625 ---- ---- ---- ---- 556.50 +18.10 538.40 2650 ---- ---- ---- ---- 576.60 +18.40 558.20 2675 ---- ---- ---- ---- 596.90 +18.60 578.30 2700 ---- ---- ---- ---- 617.40 +18.90 598.50 2725 ---- ---- ---- ---- 638.10 +19.20 618.90 2750 ---- ---- ---- ---- 658.90 +19.50 639.40 2775 ---- ---- ---- ---- 679.80 +19.70 660.10 2800 ---- ---- ---- ---- 700.90 +19.90 681.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.50 +2.40 42.10 1375 ---- ---- ---- ---- 47.40 +2.50 44.90 1400 ---- ---- ---- ---- 50.50 +2.70 47.80 1425 ---- ---- ---- ---- 53.70 +2.90 50.80 1450 ---- ---- ---- ---- 57.00 +3.00 54.00 1475 ---- ---- ---- ---- 60.50 +3.20 57.30 1500 ---- ---- ---- ---- 64.10 +3.40 60.70 1525 ---- ---- ---- ---- 67.80 +3.60 64.20 1550 ---- ---- ---- ---- 71.70 +3.80 67.90 1560 ---- ---- ---- ---- 73.30 +3.90 69.40 1570 ---- ---- ---- ---- 74.90 +4.00 70.90 1575 ---- ---- ---- ---- 75.70 +4.00 71.70 1580 ---- ---- ---- ---- 76.50 +4.00 72.50 1590 ---- ---- ---- ---- 78.20 +4.10 74.10 1600 ---- ---- ---- ---- 79.90 +4.20 75.70 1610 ---- ---- ---- ---- 81.60 +4.30 77.30 1620 ---- ---- ---- ---- 83.30 +4.40 78.90 1625 ---- ---- ---- ---- 84.20 +4.50 79.70 1630 ---- ---- ---- ---- 85.10 +4.50 80.60 1640 ---- ---- ---- ---- 86.80 +4.60 82.20 1650 ---- ---- ---- ---- 88.60 +4.70 83.90 1655 ---- ---- ---- ---- 89.50 +4.70 84.80 1660 ---- ---- ---- ---- 90.40 +4.70 85.70 1665 ---- ---- ---- ---- 91.30 +4.80 86.50 1670 ---- ---- ---- ---- 92.20 +4.80 87.40 1675 ---- ---- ---- ---- 93.20 +5.00 88.20 1680 ---- ---- ---- ---- 94.10 +5.00 89.10 1685 ---- ---- ---- ---- 95.00 +5.00 90.00 1690 ---- ---- ---- ---- 95.90 +5.00 90.90 1695 ---- ---- ---- ---- 96.90 +5.10 91.80 1700 ---- ---- ---- ---- 97.80 +5.20 92.60 1705 ---- ---- ---- ---- 98.70 +5.20 93.50 1710 ---- ---- ---- ---- 99.70 +5.30 94.40 1715 ---- ---- ---- ---- 100.60 +5.30 95.30 1720 ---- ---- ---- ---- 101.50 +5.30 96.20 1725 ---- ---- ---- ---- 102.50 +5.40 97.10 1730 ---- ---- ---- ---- 103.40 +5.40 98.00 1735 ---- ---- ---- ---- 104.40 +5.50 98.90 1740 ---- ---- ---- ---- 105.30 +5.50 99.80 1745 ---- ---- ---- ---- 106.30 +5.60 100.70 1750 ---- ---- ---- ---- 107.30 +5.70 101.60 1755 ---- ---- ---- ---- 108.20 +5.70 102.50 1760 ---- ---- ---- ---- 109.20 +5.80 103.40 1765 ---- ---- ---- ---- 110.10 +5.80 104.30 1770 ---- ---- ---- ---- 111.10 +5.80 105.30 1775 ---- ---- ---- ---- 112.10 +5.90 106.20 1780 ---- ---- ---- ---- 113.00 +5.90 107.10 1785 ---- ---- ---- ---- 114.00 +6.00 108.00 1790 ---- ---- ---- ---- 115.00 +6.10 108.90 1795 ---- ---- ---- ---- 115.90 +6.10 109.80 1800 ---- ---- ---- ---- 116.90 +6.20 110.70 1805 ---- ---- ---- ---- 117.90 +6.30 111.60 1810 ---- ---- ---- ---- 118.80 +6.20 112.60 1815 ---- ---- ---- ---- 119.80 +6.30 113.50 1820 ---- ---- ---- ---- 120.80 +6.40 114.40 1825 ---- ---- ---- ---- 121.80 +6.50 115.30 1830 ---- ---- ---- ---- 122.80 +6.50 116.30 1835 ---- ---- ---- ---- 123.80 +6.60 117.20 1840 ---- ---- ---- ---- 124.80 +6.60 118.20 1845 ---- ---- ---- ---- 125.80 +6.70 119.10 1850 ---- ---- ---- ---- 126.80 +6.70 120.10 1855 ---- ---- ---- ---- 127.80 +6.80 121.00 1860 ---- ---- ---- ---- 128.80 +6.80 122.00 1865 ---- ---- ---- ---- 129.90 +6.90 123.00 1870 ---- ---- ---- ---- 130.90 +6.90 124.00 1875 ---- ---- ---- ---- 132.00 +7.00 125.00 1880 ---- ---- ---- ---- 133.10 +7.10 126.00 1885 ---- ---- ---- ---- 134.20 +7.10 127.10 1890 ---- ---- ---- ---- 135.30 +7.20 128.10 1895 ---- ---- ---- ---- 136.40 +7.20 129.20 1900 ---- ---- ---- ---- 137.60 +7.40 130.20 1905 ---- ---- ---- ---- 138.70 +7.40 131.30 1910 ---- ---- ---- ---- 139.90 +7.50 132.40 1915 ---- ---- ---- ---- 141.10 +7.50 133.60 1920 ---- ---- ---- ---- 142.30 +7.60 134.70 1925 ---- ---- ---- ---- 143.50 +7.60 135.90 1930 ---- ---- ---- ---- 144.80 +7.70 137.10 1935 ---- ---- ---- ---- 146.00 +7.70 138.30 1940 ---- ---- ---- ---- 147.30 +7.80 139.50 1945 ---- ---- ---- ---- 148.70 +7.90 140.80 1950 ---- ---- ---- ---- 150.00 +8.00 142.00 1955 ---- ---- ---- ---- 151.40 +8.10 143.30 1960 ---- ---- ---- ---- 152.80 +8.10 144.70 1965 ---- ---- ---- ---- 154.20 +8.20 146.00 1970 ---- ---- ---- ---- 155.60 +8.20 147.40 1975 ---- ---- ---- ---- 157.10 +8.30 148.80 1980 ---- ---- ---- ---- 158.60 +8.30 150.30 1985 ---- ---- ---- ---- 160.20 +8.50 151.70 1990 ---- ---- ---- ---- 161.80 +8.50 153.30 1995 ---- ---- ---- ---- 163.40 +8.60 154.80 2000 ---- ---- ---- ---- 165.00 +8.60 156.40 2005 ---- ---- ---- ---- 166.70 +8.70 158.00 2010 ---- ---- ---- ---- 168.40 +8.80 159.60 2015 ---- ---- ---- ---- 170.20 +8.90 161.30 2020 ---- ---- ---- ---- 171.90 +8.90 163.00 2025 ---- ---- ---- ---- 173.70 +9.00 164.70 2030 ---- ---- ---- ---- 175.60 +9.10 166.50 2035 ---- ---- ---- ---- 177.50 +9.20 168.30 2040 ---- ---- ---- ---- 179.40 +9.30 170.10 2045 ---- ---- ---- ---- 181.30 +9.30 172.00 2050 ---- ---- ---- ---- 183.30 +9.40 173.90 2055 ---- ---- ---- ---- 185.30 +9.50 175.80 2060 ---- ---- ---- ---- 187.40 +9.60 177.80 2065 ---- ---- ---- ---- 189.40 +9.60 179.80 2070 ---- ---- ---- ---- 191.50 +9.70 181.80 2075 ---- ---- ---- ---- 193.70 +9.80 183.90 2080 ---- ---- ---- ---- 195.90 +9.90 186.00 2085 ---- ---- ---- ---- 198.10 +10.00 188.10 2090 ---- ---- ---- ---- 200.30 +10.10 190.20 2095 ---- ---- ---- ---- 202.60 +10.20 192.40 2100 ---- ---- ---- ---- 204.90 +10.20 194.70 2105 ---- ---- ---- ---- 207.20 +10.30 196.90 2110 ---- ---- ---- ---- 209.60 +10.40 199.20 2115 ---- ---- ---- ---- 212.00 +10.50 201.50 2120 ---- ---- ---- ---- 214.40 +10.50 203.90 2125 ---- ---- ---- ---- 216.90 +10.60 206.30 2130 ---- ---- ---- ---- 219.40 +10.70 208.70 2135 ---- ---- ---- ---- 221.90 +10.80 211.10 2140 ---- ---- ---- ---- 224.50 +10.90 213.60 2145 ---- ---- ---- ---- 227.10 +11.00 216.10 2150 ---- ---- ---- ---- 229.70 +11.00 218.70 2155 ---- ---- ---- ---- 232.40 +11.10 221.30 2160 ---- ---- ---- ---- 235.10 +11.20 223.90 2165 ---- ---- ---- ---- 237.80 +11.30 226.50 2170 ---- ---- ---- ---- 240.50 +11.30 229.20 2175 ---- ---- ---- ---- 243.30 +11.40 231.90 2180 ---- ---- ---- ---- 246.10 +11.50 234.60 2185 ---- ---- ---- ---- 249.00 +11.60 237.40 2190 ---- ---- ---- ---- 251.80 +11.70 240.10 2195 ---- ---- ---- ---- 254.70 +11.70 243.00 2200 ---- ---- ---- ---- 257.60 +11.80 245.80 2205 ---- ---- ---- ---- 260.60 +11.90 248.70 2210 ---- ---- ---- ---- 263.60 +12.00 251.60 2215 ---- ---- ---- ---- 266.60 +12.10 254.50 2220 ---- ---- ---- ---- 269.60 +12.10 257.50 2225 ---- ---- ---- ---- 272.70 +12.30 260.40 2230 ---- ---- ---- ---- 275.80 +12.40 263.40 2235 ---- ---- ---- ---- 278.90 +12.40 266.50 2240 ---- ---- ---- ---- 282.00 +12.50 269.50 2245 ---- ---- ---- ---- 285.20 +12.60 272.60 2250 ---- ---- ---- ---- 288.30 +12.60 275.70 2255 ---- ---- ---- ---- 291.60 +12.80 278.80 2260 ---- ---- ---- ---- 294.80 +12.80 282.00 2265 ---- ---- ---- ---- 298.00 +12.80 285.20 2270 ---- ---- ---- ---- 301.30 +12.90 288.40 2275 ---- ---- ---- ---- 304.60 +13.00 291.60 2280 ---- ---- ---- ---- 307.90 +13.10 294.80 2285 ---- ---- ---- ---- 311.30 +13.20 298.10 2290 ---- ---- ---- ---- 314.60 +13.20 301.40 2295 ---- ---- ---- ---- 318.00 +13.30 304.70 2300 ---- ---- ---- ---- 321.40 +13.40 308.00 2305 ---- ---- ---- ---- 324.80 +13.40 311.40 2310 ---- ---- ---- ---- 328.30 +13.60 314.70 2315 ---- ---- ---- ---- 331.70 +13.60 318.10 2320 ---- ---- ---- ---- 335.20 +13.70 321.50 2325 ---- ---- ---- ---- 338.70 +13.80 324.90 2330 ---- ---- ---- ---- 342.20 +13.80 328.40 2335 ---- ---- ---- ---- 345.70 +13.90 331.80 2340 ---- ---- ---- ---- 349.30 +14.00 335.30 2345 ---- ---- ---- ---- 352.80 +14.00 338.80 2350 ---- ---- ---- ---- 356.40 +14.10 342.30 2355 ---- ---- ---- ---- 360.00 +14.20 345.80 2360 ---- ---- ---- ---- 363.60 +14.30 349.30 2365 ---- ---- ---- ---- 367.20 +14.40 352.80 2370 ---- ---- ---- ---- 370.80 +14.40 356.40 2375 ---- ---- ---- ---- 374.40 +14.40 360.00 2380 ---- ---- ---- ---- 378.10 +14.60 363.50 2385 ---- ---- ---- ---- 381.70 +14.60 367.10 2390 ---- ---- ---- ---- 385.40 +14.70 370.70 2395 ---- ---- ---- ---- 389.10 +14.80 374.30 2400 ---- ---- ---- ---- 392.80 +14.80 378.00 2405 ---- ---- ---- ---- 396.50 +14.90 381.60 2410 ---- ---- ---- ---- 400.20 +15.00 385.20 2415 ---- ---- ---- ---- 403.90 +15.00 388.90 2420 ---- ---- ---- ---- 407.60 +15.00 392.60 2425 ---- ---- ---- ---- 411.40 +15.20 396.20 2430 ---- ---- ---- ---- 415.10 +15.20 399.90 2435 ---- ---- ---- ---- 418.90 +15.30 403.60 2440 ---- ---- ---- ---- 422.70 +15.40 407.30 2445 ---- ---- ---- ---- 426.50 +15.50 411.00 2450 ---- ---- ---- ---- 430.20 +15.40 414.80 2455 ---- ---- ---- ---- 434.00 +15.50 418.50 2460 ---- ---- ---- ---- 437.90 +15.60 422.30 2465 ---- ---- ---- ---- 441.70 +15.70 426.00 2470 ---- ---- ---- ---- 445.50 +15.70 429.80 2475 ---- ---- ---- ---- 449.30 +15.70 433.60 2480 ---- ---- ---- ---- 453.20 +15.90 437.30 2485 ---- ---- ---- ---- 457.10 +16.00 441.10 2490 ---- ---- ---- ---- 460.90 +16.00 444.90 2495 ---- ---- ---- ---- 464.80 +16.00 448.80 2500 ---- ---- ---- ---- 468.70 +16.10 452.60 2505 ---- ---- ---- ---- 472.60 +16.20 456.40 2510 ---- ---- ---- ---- 476.50 +16.20 460.30 2515 ---- ---- ---- ---- 480.40 +16.30 464.10 2520 ---- ---- ---- ---- 484.30 +16.30 468.00 2525 ---- ---- ---- ---- 488.20 +16.40 471.80 2530 ---- ---- ---- ---- 492.20 +16.50 475.70 2540 ---- ---- ---- ---- 500.10 +16.60 483.50 2550 ---- ---- ---- ---- 508.00 +16.70 491.30 2560 ---- ---- ---- ---- 515.90 +16.80 499.10 2570 ---- ---- ---- ---- 523.90 +16.90 507.00 2575 ---- ---- ---- ---- 527.90 +16.90 511.00 2580 ---- ---- ---- ---- 532.00 +17.10 514.90 2590 ---- ---- ---- ---- 540.00 +17.10 522.90 2600 ---- ---- ---- ---- 548.10 +17.20 530.90 2610 ---- ---- ---- ---- 556.20 +17.30 538.90 2625 ---- ---- ---- ---- 568.40 +17.50 550.90 2650 ---- ---- ---- ---- 589.00 +17.80 571.20 2675 ---- ---- ---- ---- 609.60 +18.00 591.60 2700 ---- ---- ---- ---- 630.50 +18.30 612.20 2725 ---- ---- ---- ---- 651.50 +18.50 633.00 2750 ---- ---- ---- ---- 672.60 +18.70 653.90 2775 ---- ---- ---- ---- 693.90 +18.90 675.00 2800 ---- ---- ---- ---- 715.40 +19.20 696.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 55.60 +2.70 52.90 1400 ---- ---- ---- ---- 58.90 +2.90 56.00 1425 ---- ---- ---- ---- 62.30 +3.00 59.30 1450 ---- ---- ---- ---- 65.80 +3.20 62.60 1475 ---- ---- ---- ---- 69.50 +3.40 66.10 1500 ---- ---- ---- ---- 73.30 +3.60 69.70 1525 ---- ---- ---- ---- 77.20 +3.70 73.50 1550 ---- ---- ---- ---- 81.30 +4.00 77.30 1570 ---- ---- ---- ---- 84.60 +4.10 80.50 1575 ---- ---- ---- ---- 85.50 +4.20 81.30 1580 ---- ---- ---- ---- 86.30 +4.20 82.10 1590 ---- ---- ---- ---- 88.10 +4.30 83.80 1600 ---- ---- ---- ---- 89.80 +4.30 85.50 1610 ---- ---- ---- ---- 91.60 +4.50 87.10 1620 ---- ---- ---- ---- 93.40 +4.60 88.80 1625 ---- ---- ---- ---- 94.30 +4.60 89.70 1630 ---- ---- ---- ---- 95.20 +4.60 90.60 1640 ---- ---- ---- ---- 97.00 +4.70 92.30 1650 ---- ---- ---- ---- 98.90 +4.80 94.10 1660 ---- ---- ---- ---- 100.70 +4.80 95.90 1670 ---- ---- ---- ---- 102.60 +5.00 97.60 1675 ---- ---- ---- ---- 103.50 +5.00 98.50 1680 ---- ---- ---- ---- 104.50 +5.10 99.40 1685 ---- ---- ---- ---- 105.50 +5.10 100.40 1690 ---- ---- ---- ---- 106.40 +5.10 101.30 1695 ---- ---- ---- ---- 107.40 +5.20 102.20 1700 ---- ---- ---- ---- 108.30 +5.20 103.10 1705 ---- ---- ---- ---- 109.30 +5.30 104.00 1710 ---- ---- ---- ---- 110.30 +5.40 104.90 1715 ---- ---- ---- ---- 111.20 +5.30 105.90 1720 ---- ---- ---- ---- 112.20 +5.40 106.80 1725 ---- ---- ---- ---- 113.20 +5.50 107.70 1730 ---- ---- ---- ---- 114.20 +5.50 108.70 1735 ---- ---- ---- ---- 115.20 +5.60 109.60 1740 ---- ---- ---- ---- 116.10 +5.60 110.50 1745 ---- ---- ---- ---- 117.10 +5.60 111.50 1750 ---- ---- ---- ---- 118.10 +5.70 112.40 1755 ---- ---- ---- ---- 119.10 +5.80 113.30 1760 ---- ---- ---- ---- 120.10 +5.80 114.30 1765 ---- ---- ---- ---- 121.10 +5.90 115.20 1770 ---- ---- ---- ---- 122.10 +5.90 116.20 1775 ---- ---- ---- ---- 123.10 +6.00 117.10 1780 ---- ---- ---- ---- 124.10 +6.00 118.10 1785 ---- ---- ---- ---- 125.00 +6.00 119.00 1790 ---- ---- ---- ---- 126.00 +6.10 119.90 1795 ---- ---- ---- ---- 127.00 +6.10 120.90 1800 ---- ---- ---- ---- 128.00 +6.20 121.80 1805 ---- ---- ---- ---- 129.00 +6.20 122.80 1810 ---- ---- ---- ---- 130.00 +6.30 123.70 1815 ---- ---- ---- ---- 131.00 +6.40 124.60 1820 ---- ---- ---- ---- 132.00 +6.40 125.60 1825 ---- ---- ---- ---- 133.00 +6.50 126.50 1830 ---- ---- ---- ---- 134.00 +6.50 127.50 1835 ---- ---- ---- ---- 135.00 +6.60 128.40 1840 ---- ---- ---- ---- 136.00 +6.60 129.40 1845 ---- ---- ---- ---- 137.00 +6.70 130.30 1850 ---- ---- ---- ---- 138.00 +6.70 131.30 1855 ---- ---- ---- ---- 139.00 +6.80 132.20 1860 ---- ---- ---- ---- 140.00 +6.80 133.20 1865 ---- ---- ---- ---- 141.10 +6.90 134.20 1870 ---- ---- ---- ---- 142.10 +6.90 135.20 1875 ---- ---- ---- ---- 143.10 +7.00 136.10 1880 ---- ---- ---- ---- 144.20 +7.10 137.10 1885 ---- ---- ---- ---- 145.30 +7.20 138.10 1890 ---- ---- ---- ---- 146.30 +7.10 139.20 1895 ---- ---- ---- ---- 147.40 +7.20 140.20 1900 ---- ---- ---- ---- 148.50 +7.30 141.20 1905 ---- ---- ---- ---- 149.60 +7.30 142.30 1910 ---- ---- ---- ---- 150.70 +7.40 143.30 1915 ---- ---- ---- ---- 151.90 +7.50 144.40 1920 ---- ---- ---- ---- 153.00 +7.50 145.50 1925 ---- ---- ---- ---- 154.20 +7.60 146.60 1930 ---- ---- ---- ---- 155.40 +7.60 147.80 1935 ---- ---- ---- ---- 156.60 +7.70 148.90 1940 ---- ---- ---- ---- 157.80 +7.70 150.10 1945 ---- ---- ---- ---- 159.10 +7.80 151.30 1950 ---- ---- ---- ---- 160.30 +7.80 152.50 1955 ---- ---- ---- ---- 161.60 +7.90 153.70 1960 ---- ---- ---- ---- 162.90 +8.00 154.90 1965 ---- ---- ---- ---- 164.30 +8.10 156.20 1970 ---- ---- ---- ---- 165.60 +8.10 157.50 1975 ---- ---- ---- ---- 167.00 +8.20 158.80 1980 ---- ---- ---- ---- 168.40 +8.20 160.20 1985 ---- ---- ---- ---- 169.90 +8.30 161.60 1990 ---- ---- ---- ---- 171.30 +8.30 163.00 1995 ---- ---- ---- ---- 172.80 +8.40 164.40 2000 ---- ---- ---- ---- 174.40 +8.50 165.90 2005 ---- ---- ---- ---- 175.90 +8.60 167.30 2010 ---- ---- ---- ---- 177.50 +8.60 168.90 2015 ---- ---- ---- ---- 179.20 +8.80 170.40 2020 ---- ---- ---- ---- 180.80 +8.80 172.00 2025 ---- ---- ---- ---- 182.50 +8.80 173.70 2030 ---- ---- ---- ---- 184.20 +8.90 175.30 2035 ---- ---- ---- ---- 186.00 +9.00 177.00 2040 ---- ---- ---- ---- 187.80 +9.10 178.70 2045 ---- ---- ---- ---- 189.60 +9.10 180.50 2050 ---- ---- ---- ---- 191.50 +9.20 182.30 2055 ---- ---- ---- ---- 193.40 +9.30 184.10 2060 ---- ---- ---- ---- 195.30 +9.30 186.00 2065 ---- ---- ---- ---- 197.30 +9.40 187.90 2070 ---- ---- ---- ---- 199.30 +9.50 189.80 2075 ---- ---- ---- ---- 201.30 +9.60 191.70 2080 ---- ---- ---- ---- 203.40 +9.70 193.70 2085 ---- ---- ---- ---- 205.50 +9.70 195.80 2090 ---- ---- ---- ---- 207.60 +9.80 197.80 2095 ---- ---- ---- ---- 209.80 +9.90 199.90 2100 ---- ---- ---- ---- 212.00 +10.00 202.00 2105 ---- ---- ---- ---- 214.20 +10.00 204.20 2110 ---- ---- ---- ---- 216.50 +10.10 206.40 2115 ---- ---- ---- ---- 218.80 +10.20 208.60 2120 ---- ---- ---- ---- 221.10 +10.20 210.90 2125 ---- ---- ---- ---- 223.50 +10.30 213.20 2130 ---- ---- ---- ---- 225.90 +10.40 215.50 2135 ---- ---- ---- ---- 228.30 +10.50 217.80 2140 ---- ---- ---- ---- 230.80 +10.60 220.20 2145 ---- ---- ---- ---- 233.30 +10.60 222.70 2150 ---- ---- ---- ---- 235.80 +10.70 225.10 2155 ---- ---- ---- ---- 238.40 +10.80 227.60 2160 ---- ---- ---- ---- 241.00 +10.90 230.10 2165 ---- ---- ---- ---- 243.60 +10.90 232.70 2170 ---- ---- ---- ---- 246.30 +11.00 235.30 2175 ---- ---- ---- ---- 249.00 +11.10 237.90 2180 ---- ---- ---- ---- 251.70 +11.20 240.50 2185 ---- ---- ---- ---- 254.50 +11.30 243.20 2190 ---- ---- ---- ---- 257.30 +11.40 245.90 2195 ---- ---- ---- ---- 260.10 +11.40 248.70 2200 ---- ---- ---- ---- 263.00 +11.50 251.50 2205 ---- ---- ---- ---- 265.80 +11.50 254.30 2210 ---- ---- ---- ---- 268.80 +11.70 257.10 2215 ---- ---- ---- ---- 271.70 +11.70 260.00 2220 ---- ---- ---- ---- 274.70 +11.80 262.90 2225 ---- ---- ---- ---- 277.70 +11.90 265.80 2230 ---- ---- ---- ---- 280.70 +11.90 268.80 2235 ---- ---- ---- ---- 283.80 +12.00 271.80 2240 ---- ---- ---- ---- 286.90 +12.10 274.80 2245 ---- ---- ---- ---- 290.00 +12.20 277.80 2250 ---- ---- ---- ---- 293.10 +12.20 280.90 2255 ---- ---- ---- ---- 296.30 +12.30 284.00 2260 ---- ---- ---- ---- 299.50 +12.40 287.10 2265 ---- ---- ---- ---- 302.70 +12.50 290.20 2270 ---- ---- ---- ---- 306.00 +12.60 293.40 2275 ---- ---- ---- ---- 309.20 +12.60 296.60 2280 ---- ---- ---- ---- 312.50 +12.70 299.80 2285 ---- ---- ---- ---- 315.80 +12.70 303.10 2290 ---- ---- ---- ---- 319.20 +12.90 306.30 2295 ---- ---- ---- ---- 322.50 +12.90 309.60 2300 ---- ---- ---- ---- 325.90 +12.90 313.00 2305 ---- ---- ---- ---- 329.30 +13.00 316.30 2310 ---- ---- ---- ---- 332.80 +13.20 319.60 2315 ---- ---- ---- ---- 336.20 +13.20 323.00 2320 ---- ---- ---- ---- 339.70 +13.30 326.40 2325 ---- ---- ---- ---- 343.10 +13.30 329.80 2330 ---- ---- ---- ---- 346.70 +13.40 333.30 2335 ---- ---- ---- ---- 350.20 +13.50 336.70 2340 ---- ---- ---- ---- 353.70 +13.50 340.20 2345 ---- ---- ---- ---- 357.30 +13.60 343.70 2350 ---- ---- ---- ---- 360.80 +13.60 347.20 2355 ---- ---- ---- ---- 364.40 +13.70 350.70 2360 ---- ---- ---- ---- 368.00 +13.80 354.20 2365 ---- ---- ---- ---- 371.70 +13.90 357.80 2370 ---- ---- ---- ---- 375.30 +13.90 361.40 2375 ---- ---- ---- ---- 379.00 +14.00 365.00 2380 ---- ---- ---- ---- 382.60 +14.00 368.60 2385 ---- ---- ---- ---- 386.30 +14.10 372.20 2390 ---- ---- ---- ---- 390.00 +14.20 375.80 2395 ---- ---- ---- ---- 393.70 +14.30 379.40 2400 ---- ---- ---- ---- 397.40 +14.30 383.10 2405 ---- ---- ---- ---- 401.10 +14.40 386.70 2410 ---- ---- ---- ---- 404.90 +14.50 390.40 2415 ---- ---- ---- ---- 408.60 +14.50 394.10 2420 ---- ---- ---- ---- 412.40 +14.60 397.80 2425 ---- ---- ---- ---- 416.10 +14.60 401.50 2430 ---- ---- ---- ---- 419.90 +14.70 405.20 2435 ---- ---- ---- ---- 423.70 +14.80 408.90 2440 ---- ---- ---- ---- 427.50 +14.90 412.60 2445 ---- ---- ---- ---- 431.30 +14.90 416.40 2450 ---- ---- ---- ---- 435.10 +15.00 420.10 2455 ---- ---- ---- ---- 438.90 +15.00 423.90 2460 ---- ---- ---- ---- 442.70 +15.00 427.70 2465 ---- ---- ---- ---- 446.60 +15.20 431.40 2470 ---- ---- ---- ---- 450.40 +15.20 435.20 2475 ---- ---- ---- ---- 454.30 +15.30 439.00 2480 ---- ---- ---- ---- 458.20 +15.40 442.80 2485 ---- ---- ---- ---- 462.00 +15.30 446.70 2490 ---- ---- ---- ---- 465.90 +15.40 450.50 2495 ---- ---- ---- ---- 469.80 +15.50 454.30 2500 ---- ---- ---- ---- 473.70 +15.50 458.20 2505 ---- ---- ---- ---- 477.60 +15.60 462.00 2510 ---- ---- ---- ---- 481.60 +15.70 465.90 2515 ---- ---- ---- ---- 485.50 +15.70 469.80 2520 ---- ---- ---- ---- 489.40 +15.70 473.70 2525 ---- ---- ---- ---- 493.40 +15.90 477.50 2530 ---- ---- ---- ---- 497.30 +15.90 481.40 2535 ---- ---- ---- ---- 501.30 +15.90 485.40 2540 ---- ---- ---- ---- 505.30 +16.00 489.30 2550 ---- ---- ---- ---- 513.20 +16.10 497.10 2560 ---- ---- ---- ---- 521.20 +16.20 505.00 2570 ---- ---- ---- ---- 529.30 +16.40 512.90 2575 ---- ---- ---- ---- 533.30 +16.40 516.90 2580 ---- ---- ---- ---- 537.30 +16.40 520.90 2590 ---- ---- ---- ---- 545.40 +16.50 528.90 2600 ---- ---- ---- ---- 553.50 +16.60 536.90 2610 ---- ---- ---- ---- 561.70 +16.70 545.00 2620 ---- ---- ---- ---- 569.90 +16.90 553.00 2625 ---- ---- ---- ---- 574.00 +16.90 557.10 2630 ---- ---- ---- ---- 578.10 +17.00 561.10 2650 ---- ---- ---- ---- 594.60 +17.20 577.40 2675 ---- ---- ---- ---- 615.40 +17.40 598.00 2700 ---- ---- ---- ---- 636.30 +17.60 618.70 2725 ---- ---- ---- ---- 657.40 +17.80 639.60 2750 ---- ---- ---- ---- 678.60 +18.00 660.60 2775 ---- ---- ---- ---- 700.00 +18.30 681.70 2800 ---- ---- ---- ---- 721.50 +18.40 703.10 2825 ---- ---- ---- ---- 743.20 +18.70 724.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 67.60 +3.00 64.60 1425 ---- ---- ---- ---- 71.30 +3.30 68.00 1450 ---- ---- ---- ---- 75.00 +3.40 71.60 1475 ---- ---- ---- ---- 78.90 +3.60 75.30 1500 ---- ---- ---- ---- 82.90 +3.70 79.20 1525 ---- ---- ---- ---- 87.00 +3.90 83.10 1550 ---- ---- ---- ---- 91.30 +4.20 87.10 1575 ---- ---- ---- ---- 95.60 +4.30 91.30 1580 ---- ---- ---- ---- 96.50 +4.30 92.20 1590 ---- ---- ---- ---- 98.30 +4.40 93.90 1600 ---- ---- ---- ---- 100.10 +4.50 95.60 1610 ---- ---- ---- ---- 102.00 +4.60 97.40 1620 ---- ---- ---- ---- 103.80 +4.60 99.20 1625 ---- ---- ---- ---- 104.80 +4.70 100.10 1630 ---- ---- ---- ---- 105.70 +4.70 101.00 1640 ---- ---- ---- ---- 107.60 +4.80 102.80 1650 ---- ---- ---- ---- 109.50 +4.90 104.60 1660 ---- ---- ---- ---- 111.40 +5.00 106.40 1670 ---- ---- ---- ---- 113.40 +5.10 108.30 1675 ---- ---- ---- ---- 114.40 +5.20 109.20 1680 ---- ---- ---- ---- 115.40 +5.20 110.20 1685 ---- ---- ---- ---- 116.30 +5.20 111.10 1690 ---- ---- ---- ---- 117.30 +5.20 112.10 1695 ---- ---- ---- ---- 118.30 +5.30 113.00 1700 ---- ---- ---- ---- 119.30 +5.30 114.00 1705 ---- ---- ---- ---- 120.30 +5.40 114.90 1710 ---- ---- ---- ---- 121.30 +5.40 115.90 1715 ---- ---- ---- ---- 122.30 +5.50 116.80 1720 ---- ---- ---- ---- 123.30 +5.50 117.80 1725 ---- ---- ---- ---- 124.30 +5.60 118.70 1730 ---- ---- ---- ---- 125.30 +5.60 119.70 1735 ---- ---- ---- ---- 126.30 +5.60 120.70 1740 ---- ---- ---- ---- 127.30 +5.70 121.60 1745 ---- ---- ---- ---- 128.40 +5.80 122.60 1750 ---- ---- ---- ---- 129.40 +5.80 123.60 1755 ---- ---- ---- ---- 130.40 +5.90 124.50 1760 ---- ---- ---- ---- 131.40 +5.90 125.50 1765 ---- ---- ---- ---- 132.40 +5.90 126.50 1770 ---- ---- ---- ---- 133.40 +6.00 127.40 1775 ---- ---- ---- ---- 134.40 +6.00 128.40 1780 ---- ---- ---- ---- 135.50 +6.10 129.40 1785 ---- ---- ---- ---- 136.50 +6.20 130.30 1790 ---- ---- ---- ---- 137.50 +6.20 131.30 1795 ---- ---- ---- ---- 138.50 +6.20 132.30 1800 ---- ---- ---- ---- 139.50 +6.30 133.20 1805 ---- ---- ---- ---- 140.50 +6.30 134.20 1810 ---- ---- ---- ---- 141.60 +6.40 135.20 1815 ---- ---- ---- ---- 142.60 +6.50 136.10 1820 ---- ---- ---- ---- 143.60 +6.50 137.10 1825 ---- ---- ---- ---- 144.60 +6.60 138.00 1830 ---- ---- ---- ---- 145.60 +6.60 139.00 1835 ---- ---- ---- ---- 146.60 +6.60 140.00 1840 ---- ---- ---- ---- 147.60 +6.70 140.90 1845 ---- ---- ---- ---- 148.60 +6.70 141.90 1850 ---- ---- ---- ---- 149.60 +6.80 142.80 1855 ---- ---- ---- ---- 150.70 +6.90 143.80 1860 ---- ---- ---- ---- 151.70 +6.90 144.80 1865 ---- ---- ---- ---- 152.70 +6.90 145.80 1870 ---- ---- ---- ---- 153.70 +7.00 146.70 1875 ---- ---- ---- ---- 154.80 +7.10 147.70 1880 ---- ---- ---- ---- 155.80 +7.10 148.70 1885 ---- ---- ---- ---- 156.90 +7.20 149.70 1890 ---- ---- ---- ---- 157.90 +7.20 150.70 1895 ---- ---- ---- ---- 159.00 +7.20 151.80 1900 ---- ---- ---- ---- 160.10 +7.30 152.80 1905 ---- ---- ---- ---- 161.20 +7.40 153.80 1910 ---- ---- ---- ---- 162.30 +7.40 154.90 1915 ---- ---- ---- ---- 163.40 +7.50 155.90 1920 ---- ---- ---- ---- 164.60 +7.60 157.00 1925 ---- ---- ---- ---- 165.70 +7.60 158.10 1930 ---- ---- ---- ---- 166.90 +7.70 159.20 1935 ---- ---- ---- ---- 168.00 +7.70 160.30 1940 ---- ---- ---- ---- 169.20 +7.70 161.50 1945 ---- ---- ---- ---- 170.50 +7.90 162.60 1950 ---- ---- ---- ---- 171.70 +7.90 163.80 1955 ---- ---- ---- ---- 173.00 +8.00 165.00 1960 ---- ---- ---- ---- 174.20 +8.00 166.20 1965 ---- ---- ---- ---- 175.50 +8.00 167.50 1970 ---- ---- ---- ---- 176.90 +8.20 168.70 1975 ---- ---- ---- ---- 178.20 +8.20 170.00 1980 ---- ---- ---- ---- 179.60 +8.30 171.30 1985 ---- ---- ---- ---- 181.00 +8.30 172.70 1990 ---- ---- ---- ---- 182.40 +8.40 174.00 1995 ---- ---- ---- ---- 183.90 +8.50 175.40 2000 ---- ---- ---- ---- 185.30 +8.40 176.90 2005 ---- ---- ---- ---- 186.90 +8.60 178.30 2010 ---- ---- ---- ---- 188.40 +8.60 179.80 2015 ---- ---- ---- ---- 190.00 +8.70 181.30 2020 ---- ---- ---- ---- 191.60 +8.70 182.90 2025 ---- ---- ---- ---- 193.30 +8.90 184.40 2030 ---- ---- ---- ---- 194.90 +8.80 186.10 2035 ---- ---- ---- ---- 196.70 +9.00 187.70 2040 ---- ---- ---- ---- 198.40 +9.00 189.40 2045 ---- ---- ---- ---- 200.20 +9.10 191.10 2050 ---- ---- ---- ---- 202.00 +9.10 192.90 2055 ---- ---- ---- ---- 203.90 +9.30 194.60 2060 ---- ---- ---- ---- 205.70 +9.20 196.50 2065 ---- ---- ---- ---- 207.70 +9.40 198.30 2070 ---- ---- ---- ---- 209.60 +9.40 200.20 2075 ---- ---- ---- ---- 211.60 +9.50 202.10 2080 ---- ---- ---- ---- 213.70 +9.60 204.10 2085 ---- ---- ---- ---- 215.70 +9.60 206.10 2090 ---- ---- ---- ---- 217.80 +9.70 208.10 2095 ---- ---- ---- ---- 219.90 +9.70 210.20 2100 ---- ---- ---- ---- 222.10 +9.80 212.30 2105 ---- ---- ---- ---- 224.30 +9.90 214.40 2110 ---- ---- ---- ---- 226.50 +10.00 216.50 2115 ---- ---- ---- ---- 228.80 +10.10 218.70 2120 ---- ---- ---- ---- 231.10 +10.10 221.00 2125 ---- ---- ---- ---- 233.40 +10.20 223.20 2130 ---- ---- ---- ---- 235.80 +10.30 225.50 2135 ---- ---- ---- ---- 238.20 +10.30 227.90 2140 ---- ---- ---- ---- 240.70 +10.50 230.20 2145 ---- ---- ---- ---- 243.10 +10.50 232.60 2150 ---- ---- ---- ---- 245.60 +10.50 235.10 2155 ---- ---- ---- ---- 248.20 +10.60 237.60 2160 ---- ---- ---- ---- 250.80 +10.70 240.10 2165 ---- ---- ---- ---- 253.40 +10.80 242.60 2170 ---- ---- ---- ---- 256.00 +10.80 245.20 2175 ---- ---- ---- ---- 258.70 +10.90 247.80 2180 ---- ---- ---- ---- 261.40 +11.00 250.40 2185 ---- ---- ---- ---- 264.20 +11.10 253.10 2190 ---- ---- ---- ---- 266.90 +11.10 255.80 2195 ---- ---- ---- ---- 269.70 +11.20 258.50 2200 ---- ---- ---- ---- 272.60 +11.30 261.30 2205 ---- ---- ---- ---- 275.50 +11.40 264.10 2210 ---- ---- ---- ---- 278.40 +11.50 266.90 2215 ---- ---- ---- ---- 281.30 +11.50 269.80 2220 ---- ---- ---- ---- 284.30 +11.60 272.70 2225 ---- ---- ---- ---- 287.30 +11.70 275.60 2230 ---- ---- ---- ---- 290.30 +11.70 278.60 2235 ---- ---- ---- ---- 293.40 +11.80 281.60 2240 ---- ---- ---- ---- 296.40 +11.80 284.60 2245 ---- ---- ---- ---- 299.60 +12.00 287.60 2250 ---- ---- ---- ---- 302.70 +12.00 290.70 2255 ---- ---- ---- ---- 305.90 +12.10 293.80 2260 ---- ---- ---- ---- 309.10 +12.20 296.90 2265 ---- ---- ---- ---- 312.30 +12.20 300.10 2270 ---- ---- ---- ---- 315.50 +12.30 303.20 2275 ---- ---- ---- ---- 318.80 +12.40 306.40 2280 ---- ---- ---- ---- 322.10 +12.40 309.70 2285 ---- ---- ---- ---- 325.40 +12.50 312.90 2290 ---- ---- ---- ---- 328.70 +12.50 316.20 2295 ---- ---- ---- ---- 332.10 +12.60 319.50 2300 ---- ---- ---- ---- 335.50 +12.70 322.80 2305 ---- ---- ---- ---- 338.90 +12.80 326.10 2310 ---- ---- ---- ---- 342.30 +12.80 329.50 2315 ---- ---- ---- ---- 345.70 +12.90 332.80 2320 ---- ---- ---- ---- 349.20 +13.00 336.20 2325 ---- ---- ---- ---- 352.70 +13.10 339.60 2330 ---- ---- ---- ---- 356.20 +13.10 343.10 2335 ---- ---- ---- ---- 359.70 +13.20 346.50 2340 ---- ---- ---- ---- 363.20 +13.20 350.00 2345 ---- ---- ---- ---- 366.70 +13.30 353.40 2350 ---- ---- ---- ---- 370.30 +13.40 356.90 2355 ---- ---- ---- ---- 373.90 +13.50 360.40 2360 ---- ---- ---- ---- 377.50 +13.50 364.00 2365 ---- ---- ---- ---- 381.00 +13.50 367.50 2370 ---- ---- ---- ---- 384.70 +13.70 371.00 2375 ---- ---- ---- ---- 388.30 +13.70 374.60 2380 ---- ---- ---- ---- 391.90 +13.70 378.20 2385 ---- ---- ---- ---- 395.50 +13.80 381.70 2390 ---- ---- ---- ---- 399.20 +13.90 385.30 2395 ---- ---- ---- ---- 402.80 +13.90 388.90 2400 ---- ---- ---- ---- 406.50 +14.00 392.50 2405 ---- ---- ---- ---- 410.20 +14.10 396.10 2410 ---- ---- ---- ---- 413.90 +14.20 399.70 2415 ---- ---- ---- ---- 417.50 +14.10 403.40 2420 ---- ---- ---- ---- 421.20 +14.20 407.00 2425 ---- ---- ---- ---- 424.90 +14.30 410.60 2430 ---- ---- ---- ---- 428.60 +14.30 414.30 2435 ---- ---- ---- ---- 432.30 +14.40 417.90 2440 ---- ---- ---- ---- 436.10 +14.50 421.60 2445 ---- ---- ---- ---- 439.80 +14.60 425.20 2450 ---- ---- ---- ---- 443.50 +14.60 428.90 2455 ---- ---- ---- ---- 447.20 +14.60 432.60 2460 ---- ---- ---- ---- 450.90 +14.70 436.20 2465 ---- ---- ---- ---- 454.70 +14.80 439.90 2470 ---- ---- ---- ---- 458.40 +14.80 443.60 2475 ---- ---- ---- ---- 462.20 +14.90 447.30 2480 ---- ---- ---- ---- 465.90 +14.90 451.00 2485 ---- ---- ---- ---- 469.70 +15.00 454.70 2490 ---- ---- ---- ---- 473.50 +15.10 458.40 2495 ---- ---- ---- ---- 477.20 +15.10 462.10 2500 ---- ---- ---- ---- 481.00 +15.10 465.90 2505 ---- ---- ---- ---- 484.80 +15.20 469.60 2510 ---- ---- ---- ---- 488.60 +15.30 473.30 2515 ---- ---- ---- ---- 492.40 +15.30 477.10 2520 ---- ---- ---- ---- 496.20 +15.40 480.80 2525 ---- ---- ---- ---- 500.00 +15.40 484.60 2530 ---- ---- ---- ---- 503.90 +15.60 488.30 2535 ---- ---- ---- ---- 507.70 +15.60 492.10 2540 ---- ---- ---- ---- 511.50 +15.60 495.90 2545 ---- ---- ---- ---- 515.40 +15.70 499.70 2550 ---- ---- ---- ---- 519.20 +15.70 503.50 2560 ---- ---- ---- ---- 526.90 +15.80 511.10 2570 ---- ---- ---- ---- 534.70 +16.00 518.70 2575 ---- ---- ---- ---- 538.60 +16.00 522.60 2580 ---- ---- ---- ---- 542.50 +16.10 526.40 2590 ---- ---- ---- ---- 550.30 +16.20 534.10 2600 ---- ---- ---- ---- 558.10 +16.30 541.80 2610 ---- ---- ---- ---- 566.00 +16.40 549.60 2620 ---- ---- ---- ---- 573.90 +16.50 557.40 2625 ---- ---- ---- ---- 577.80 +16.50 561.30 2630 ---- ---- ---- ---- 581.80 +16.60 565.20 2640 ---- ---- ---- ---- 589.70 +16.60 573.10 2650 ---- ---- ---- ---- 597.70 +16.70 581.00 2675 ---- ---- ---- ---- 617.80 +17.00 600.80 2700 ---- ---- ---- ---- 638.00 +17.20 620.80 2725 ---- ---- ---- ---- 658.40 +17.50 640.90 2750 ---- ---- ---- ---- 679.00 +17.70 661.30 2775 ---- ---- ---- ---- 699.70 +18.00 681.70 2800 ---- ---- ---- ---- 720.50 +18.10 702.40 2825 ---- ---- ---- ---- 741.50 +18.40 723.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 102.70 +4.60 98.10 1650 ---- ---- ---- ---- 106.60 +4.70 101.90 1675 ---- ---- ---- ---- 110.60 +4.90 105.70 1700 ---- ---- ---- ---- 114.70 +5.10 109.60 1725 ---- ---- ---- ---- 119.00 +5.40 113.60 1750 ---- ---- ---- ---- 123.50 +5.60 117.90 1775 ---- ---- ---- ---- 128.20 +5.80 122.40 1800 ---- ---- ---- ---- 133.30 +6.00 127.30 1820 ---- ---- ---- ---- 137.70 +6.30 131.40 1825 ---- ---- ---- ---- 138.80 +6.30 132.50 1830 ---- ---- ---- ---- 140.00 +6.40 133.60 1840 ---- ---- ---- ---- 142.40 +6.50 135.90 1850 ---- ---- ---- ---- 144.80 +6.60 138.20 1860 ---- ---- ---- ---- 147.40 +6.70 140.70 1870 ---- ---- ---- ---- 150.00 +6.80 143.20 1875 ---- ---- ---- ---- 151.40 +6.80 144.60 1880 ---- ---- ---- ---- 152.80 +6.90 145.90 1890 ---- ---- ---- ---- 155.60 +7.00 148.60 1900 ---- ---- ---- ---- 158.60 +7.20 151.40 1910 ---- ---- ---- ---- 161.60 +7.20 154.40 1915 ---- ---- ---- ---- 163.10 +7.30 155.80 1920 ---- ---- ---- ---- 164.70 +7.30 157.40 1925 ---- ---- ---- ---- 166.30 +7.40 158.90 1930 ---- ---- ---- ---- 167.90 +7.50 160.40 1935 ---- ---- ---- ---- 169.50 +7.50 162.00 1940 ---- ---- ---- ---- 171.20 +7.60 163.60 1945 ---- ---- ---- ---- 172.80 +7.60 165.20 1950 ---- ---- ---- ---- 174.50 +7.70 166.80 1955 ---- ---- ---- ---- 176.20 +7.80 168.40 1960 ---- ---- ---- ---- 177.90 +7.80 170.10 1965 ---- ---- ---- ---- 179.70 +7.90 171.80 1970 ---- ---- ---- ---- 181.40 +7.90 173.50 1975 ---- ---- ---- ---- 183.20 +8.00 175.20 1980 ---- ---- ---- ---- 185.00 +8.10 176.90 1985 ---- ---- ---- ---- 186.80 +8.20 178.60 1990 ---- ---- ---- ---- 188.60 +8.20 180.40 1995 ---- ---- ---- ---- 190.40 +8.30 182.10 2000 ---- ---- ---- ---- 192.30 +8.40 183.90 2005 ---- ---- ---- ---- 194.10 +8.40 185.70 2010 ---- ---- ---- ---- 196.00 +8.50 187.50 2015 ---- ---- ---- ---- 197.80 +8.50 189.30 2020 ---- ---- ---- ---- 199.70 +8.60 191.10 2025 ---- ---- ---- ---- 201.60 +8.60 193.00 2030 ---- ---- ---- ---- 203.50 +8.70 194.80 2035 ---- ---- ---- ---- 205.40 +8.70 196.70 2040 ---- ---- ---- ---- 207.40 +8.90 198.50 2045 ---- ---- ---- ---- 209.30 +8.90 200.40 2050 ---- ---- ---- ---- 211.20 +8.90 202.30 2055 ---- ---- ---- ---- 213.20 +9.10 204.10 2060 ---- ---- ---- ---- 215.20 +9.20 206.00 2065 ---- ---- ---- ---- 217.10 +9.10 208.00 2070 ---- ---- ---- ---- 219.10 +9.20 209.90 2075 ---- ---- ---- ---- 221.10 +9.30 211.80 2080 ---- ---- ---- ---- 223.20 +9.40 213.80 2085 ---- ---- ---- ---- 225.20 +9.50 215.70 2090 ---- ---- ---- ---- 227.20 +9.50 217.70 2095 ---- ---- ---- ---- 229.30 +9.60 219.70 2100 ---- ---- ---- ---- 231.40 +9.70 221.70 2105 ---- ---- ---- ---- 233.50 +9.70 223.80 2110 ---- ---- ---- ---- 235.60 +9.80 225.80 2115 ---- ---- ---- ---- 237.70 +9.80 227.90 2120 ---- ---- ---- ---- 239.90 +9.90 230.00 2125 ---- ---- ---- ---- 242.10 +10.00 232.10 2130 ---- ---- ---- ---- 244.30 +10.00 234.30 2135 ---- ---- ---- ---- 246.50 +10.10 236.40 2140 ---- ---- ---- ---- 248.80 +10.20 238.60 2145 ---- ---- ---- ---- 251.10 +10.30 240.80 2150 ---- ---- ---- ---- 253.40 +10.30 243.10 2155 ---- ---- ---- ---- 255.70 +10.40 245.30 2160 ---- ---- ---- ---- 258.10 +10.50 247.60 2165 ---- ---- ---- ---- 260.50 +10.50 250.00 2170 ---- ---- ---- ---- 262.90 +10.60 252.30 2175 ---- ---- ---- ---- 265.30 +10.60 254.70 2180 ---- ---- ---- ---- 267.80 +10.70 257.10 2185 ---- ---- ---- ---- 270.30 +10.70 259.60 2190 ---- ---- ---- ---- 272.90 +10.90 262.00 2195 ---- ---- ---- ---- 275.50 +10.90 264.60 2200 ---- ---- ---- ---- 278.10 +11.00 267.10 2205 ---- ---- ---- ---- 280.80 +11.10 269.70 2210 ---- ---- ---- ---- 283.50 +11.20 272.30 2215 ---- ---- ---- ---- 286.20 +11.20 275.00 2220 ---- ---- ---- ---- 289.00 +11.30 277.70 2225 ---- ---- ---- ---- 291.80 +11.40 280.40 2230 ---- ---- ---- ---- 294.60 +11.40 283.20 2235 ---- ---- ---- ---- 297.50 +11.50 286.00 2240 ---- ---- ---- ---- 300.40 +11.50 288.90 2245 ---- ---- ---- ---- 303.40 +11.60 291.80 2250 ---- ---- ---- ---- 306.40 +11.70 294.70 2255 ---- ---- ---- ---- 309.40 +11.70 297.70 2260 ---- ---- ---- ---- 312.50 +11.80 300.70 2265 ---- ---- ---- ---- 315.60 +11.90 303.70 2270 ---- ---- ---- ---- 318.70 +11.90 306.80 2275 ---- ---- ---- ---- 321.90 +12.10 309.80 2280 ---- ---- ---- ---- 325.10 +12.10 313.00 2285 ---- ---- ---- ---- 328.30 +12.20 316.10 2290 ---- ---- ---- ---- 331.50 +12.20 319.30 2295 ---- ---- ---- ---- 334.80 +12.20 322.60 2300 ---- ---- ---- ---- 338.20 +12.40 325.80 2305 ---- ---- ---- ---- 341.50 +12.40 329.10 2310 ---- ---- ---- ---- 344.90 +12.50 332.40 2315 ---- ---- ---- ---- 348.30 +12.60 335.70 2320 ---- ---- ---- ---- 351.70 +12.60 339.10 2325 ---- ---- ---- ---- 355.20 +12.70 342.50 2330 ---- ---- ---- ---- 358.60 +12.70 345.90 2335 ---- ---- ---- ---- 362.10 +12.80 349.30 2340 ---- ---- ---- ---- 365.70 +12.90 352.80 2345 ---- ---- ---- ---- 369.20 +12.90 356.30 2350 ---- ---- ---- ---- 372.80 +13.00 359.80 2355 ---- ---- ---- ---- 376.40 +13.00 363.40 2360 ---- ---- ---- ---- 380.00 +13.10 366.90 2365 ---- ---- ---- ---- 383.70 +13.20 370.50 2370 ---- ---- ---- ---- 387.30 +13.20 374.10 2375 ---- ---- ---- ---- 391.00 +13.30 377.70 2380 ---- ---- ---- ---- 394.70 +13.40 381.30 2385 ---- ---- ---- ---- 398.40 +13.40 385.00 2390 ---- ---- ---- ---- 402.10 +13.40 388.70 2395 ---- ---- ---- ---- 405.90 +13.50 392.40 2400 ---- ---- ---- ---- 409.60 +13.50 396.10 2405 ---- ---- ---- ---- 413.40 +13.60 399.80 2410 ---- ---- ---- ---- 417.20 +13.70 403.50 2415 ---- ---- ---- ---- 421.00 +13.70 407.30 2420 ---- ---- ---- ---- 424.80 +13.80 411.00 2425 ---- ---- ---- ---- 428.70 +13.90 414.80 2430 ---- ---- ---- ---- 432.50 +13.90 418.60 2435 ---- ---- ---- ---- 436.40 +14.00 422.40 2440 ---- ---- ---- ---- 440.20 +14.00 426.20 2445 ---- ---- ---- ---- 444.10 +14.10 430.00 2450 ---- ---- ---- ---- 448.00 +14.20 433.80 2455 ---- ---- ---- ---- 451.90 +14.30 437.60 2460 ---- ---- ---- ---- 455.80 +14.30 441.50 2465 ---- ---- ---- ---- 459.70 +14.40 445.30 2470 ---- ---- ---- ---- 463.60 +14.40 449.20 2475 ---- ---- ---- ---- 467.50 +14.40 453.10 2480 ---- ---- ---- ---- 471.40 +14.50 456.90 2485 ---- ---- ---- ---- 475.40 +14.60 460.80 2490 ---- ---- ---- ---- 479.30 +14.60 464.70 2495 ---- ---- ---- ---- 483.30 +14.70 468.60 2500 ---- ---- ---- ---- 487.30 +14.70 472.60 2505 ---- ---- ---- ---- 491.20 +14.70 476.50 2510 ---- ---- ---- ---- 495.20 +14.80 480.40 2515 ---- ---- ---- ---- 499.20 +14.80 484.40 2520 ---- ---- ---- ---- 503.20 +14.90 488.30 2525 ---- ---- ---- ---- 507.20 +14.90 492.30 2530 ---- ---- ---- ---- 511.20 +15.00 496.20 2535 ---- ---- ---- ---- 515.30 +15.10 500.20 2540 ---- ---- ---- ---- 519.30 +15.10 504.20 2545 ---- ---- ---- ---- 523.40 +15.20 508.20 2550 ---- ---- ---- ---- 527.40 +15.20 512.20 2555 ---- ---- ---- ---- 531.50 +15.30 516.20 2560 ---- ---- ---- ---- 535.50 +15.30 520.20 2565 ---- ---- ---- ---- 539.60 +15.40 524.20 2570 ---- ---- ---- ---- 543.70 +15.40 528.30 2575 ---- ---- ---- ---- 547.80 +15.50 532.30 2580 ---- ---- ---- ---- 551.90 +15.50 536.40 2590 ---- ---- ---- ---- 560.10 +15.60 544.50 2600 ---- ---- ---- ---- 568.30 +15.70 552.60 2610 ---- ---- ---- ---- 576.60 +15.80 560.80 2620 ---- ---- ---- ---- 584.90 +15.90 569.00 2625 ---- ---- ---- ---- 589.10 +16.00 573.10 2630 ---- ---- ---- ---- 593.20 +15.90 577.30 2640 ---- ---- ---- ---- 601.60 +16.10 585.50 2650 ---- ---- ---- ---- 610.00 +16.20 593.80 2660 ---- ---- ---- ---- 618.40 +16.20 602.20 2675 ---- ---- ---- ---- 631.10 +16.40 614.70 2700 ---- ---- ---- ---- 652.30 +16.60 635.70 2725 ---- ---- ---- ---- 673.70 +16.80 656.90 2750 ---- ---- ---- ---- 695.30 +17.10 678.20 2775 ---- ---- ---- ---- 716.90 +17.20 699.70 2800 ---- ---- ---- ---- 738.80 +17.40 721.40 2825 ---- ---- ---- ---- 760.70 +17.60 743.10 2850 ---- ---- ---- ---- 782.80 +17.80 765.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13125 20911 306274 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 270.30B 218.00A 270.20B 234.80 -31.00 265.80 1795 ---- 265.40B 213.00A 265.40B 229.80 -31.00 260.80 1800 ---- 260.40B 207.90A 260.40B 224.80 -31.00 255.80 1 1805 ---- 255.40B 203.00A 255.40B 219.80 -31.00 250.80 1810 ---- 250.40B 198.00A 250.40B 214.80 -31.00 245.80 1815 ---- 245.30B 193.00A 245.20B 209.80 -31.00 240.80 1820 ---- 240.30B 188.00A 240.20B 204.80 -31.00 235.80 1825 ---- 235.30B 182.90A 235.20B 199.80 -31.00 230.80 1830 ---- 230.30B 178.00A 230.20B 194.80 -31.00 225.80 1835 ---- 225.40B 172.90A 225.40B 189.80 -31.00 220.80 1840 ---- 220.40B 167.90A 220.40B 184.80 -31.00 215.80 1845 ---- 215.40B 162.90A 215.40B 179.80 -31.00 210.80 1850 ---- 210.40B 157.90A 210.40B 174.80 -31.00 205.80 1855 ---- 205.40B 152.90A 205.40B 169.80 -31.00 200.80 1860 ---- 200.40B 147.90A 200.40B 164.80 -31.00 195.80 1865 ---- 195.40B 142.90A 195.40B 159.80 -31.00 190.80 1870 ---- 190.40B 137.90A 190.40B 154.80 -31.00 185.80 1875 ---- 185.40B 132.90A 185.40B 149.80 -31.00 180.80 1880 ---- 180.40B 127.90A 180.40B 144.80 -31.00 175.80 1885 ---- 175.40B 122.90A 175.40B 139.80 -31.00 170.80 1890 ---- 170.40B 117.90A 170.40B 134.80 -31.00 165.80 1895 ---- 165.40B 112.90A 165.40B 129.80 -31.00 160.80 1900 ---- 160.40B 107.90A 160.40B 124.80 -31.00 155.80 1905 ---- 155.40B 102.90A 155.40B 119.80 -31.00 150.80 1910 ---- 150.40B 97.90A 150.40B 114.80 -31.00 145.80 1915 ---- 145.40B 92.90A 145.40B 109.80 -31.00 140.80 1920 ---- 140.40B 87.90A 140.40B 104.80 -31.00 135.80 1925 ---- 136.00B 82.90A 136.00B 99.80 -31.00 130.80 1930 ---- 130.40B 78.00A 130.40B 94.80 -31.00 125.80 1935 ---- 126.00B 73.00A 126.00B 89.80 -31.00 120.80 1940 ---- 121.00B 68.00A 121.00B 84.80 -31.00 115.80 1945 ---- 116.00B 63.00A 116.00B 79.80 -31.00 110.80 1950 ---- 111.00B 57.40A 111.00B 74.80 -31.00 105.80 1955 ---- 106.00B 52.40A 106.00B 69.80 -31.00 1 100.80 1 1960 ---- 101.00B 47.40A 101.00B 64.80 -31.00 95.80 1 1965 ---- 96.00B 42.40A 96.00B 59.80 -31.00 90.80 1 1970 ---- 91.00B 37.40A 91.00B 54.80 -31.00 85.80 5 1975 ---- 86.00B 32.50A 86.00B 49.80 -31.00 80.80 6 1980 ---- 81.00B 27.50A 81.00B 44.80 -31.00 75.80 1 24 1985 31.40 76.10B 22.70A 22.70A 39.80 -31.00 2 70.80 1 25 1990 21.40 71.10B 17.90A 35.60B 34.80 -31.10 16 65.90 5 109 1995 17.50 66.10B 13.40A 30.60B 29.80 -31.20 9 61.00 4 176 2000 58.60 61.20B 9.40A 23.90A 24.80 -31.30 58 56.10 51 250 2005 7.30 56.20B 6.20A 8.00A 19.80 -31.50 5 51.30 2 60 2010 34.30 51.40B 3.60 16.30B 14.80 -31.70 39 46.50 92 2015 8.20 46.50B 2.00 8.90A 9.80 -32.00 168 41.80 15 216 2020 30.10 41.80B .90 4.80 4.80 -32.40 260 37.20 98 279 2025 12.50 37.20B .10A .10A .00 -32.70 650 32.70 222 187 2030 4.00 32.70B .10 .10 .00 -28.50 673 28.50 69 322 2035 24.00 28.50B .10 .10 .00 -24.50 464 24.50 9 133 2040 14.40 24.50B .10 .10 .00 -20.90 233 20.90 37 533 2045 .60 20.80B .10A .10A .00 -17.60 55 17.60 48 125 2050 15.50 17.40B .10 .10 .00 -14.70 470 14.70 752 1113 2055 12.20 14.30B .10 .10 .00 -12.10 109 12.10 139 151 2060 10.40 12.00 .10 .10A .00 -9.80 164 9.80 383 248 2065 8.30 9.20B .10 .10 .00 -7.90 38 7.90 312 171 2070 6.20 7.10B .10 .10 .00 -6.20 210 6.20 405 144 2075 4.90 5.40B .10 .10 .00 -4.80 295 4.80 551 407 2080 3.70 4.00B .10 .10 .00 -3.70 36 3.70 524 261 2085 2.70 2.90B .10 .10 .00 -2.90 110 2.90 234 157 2090 1.80 2.00B .10 .10 .00 -2.20 133 2.20 144 157 2095 1.50 1.50 .10A .10A .00 -1.60 16 1.60 264 347 2100 1.10 1.20 .10 .10 .00 -1.20 223 1.20 386 650 2105 .20 .20 .10A .10A .00 -.90 2 .90 121 154 2110 .60 .60 .10A .10A .00 -.70 16 .70 102 190 2115 .10 .10 .10 .10 .00 -.50 5 .50 20 281 2120 .40 .40 .10 .10 .00 -.40 18 .40 76 99 2125 .20 .20 .10A .10A .00 -.30 1 .30 98 47 2130 ---- ---- .10A .10A .00 -.30 .30 62 84 2135 .10 .10 .10 .10 .00 -.20 6 .20 23 121 2140 .10 .10 .10 .10 .00 -.20 3 .20 13 64 2145 ---- ---- ---- ---- .00 -.10 .10 59 104 2150 .10 .10 .10 .10 .00 -.10 30 .10 122 138 2155 .10 .10 .10 .10 .00 -.10 15 .10 68 80 2160 ---- ---- ---- ---- .00 -.10 .10 29 79 2165 ---- ---- ---- ---- .00 -.10 .10 96 108 2170 ---- ---- ---- ---- .00 -.10 .10 179 161 2175 ---- ---- ---- ---- .00 -.10 .10 147 1191 2180 ---- ---- ---- ---- .00 -.10 .10 30 31 2185 ---- ---- ---- ---- .00 -.10 .10 16 157 2190 ---- ---- ---- ---- .00 -.10 .10 22 21 2195 ---- ---- ---- ---- .00 -.10 .10 13 38 2200 ---- ---- ---- ---- .00 -.10 .10 34 90 2205 ---- ---- ---- ---- .00 -.10 .10 13 13 2210 ---- ---- ---- ---- .00 -.10 .10 143 148 2215 ---- ---- ---- ---- .00 -.10 .10 2 2220 ---- ---- ---- ---- .00 -.10 .10 205 2225 ---- ---- ---- ---- .00 -.10 .10 25 2230 ---- ---- ---- ---- .00 -.10 .10 11 33 2235 ---- ---- ---- ---- .00 -.10 .10 29 29 2240 ---- ---- ---- ---- .00 -.10 .10 29 29 2245 ---- ---- ---- ---- .00 -.10 .10 168 168 2250 ---- ---- ---- ---- .00 -.10 .10 20 2255 ---- ---- ---- ---- .00 -.10 .10 70 2300 ---- ---- ---- ---- .00 -.10 .10 32 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4533 6379 10364 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 ---- ---- ---- ---- .00 -.10 .10 72 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 2099 1805 ---- ---- ---- ---- .00 -.10 .10 16 1810 ---- ---- ---- ---- .00 -.10 .10 14 1815 ---- ---- ---- ---- .00 -.10 .10 28 1820 ---- ---- ---- ---- .00 -.10 .10 12 1825 ---- ---- ---- ---- .00 -.10 .10 17 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 7 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 35 1855 ---- ---- ---- ---- .00 -.10 .10 53 1860 ---- ---- ---- ---- .00 -.10 .10 83 1865 ---- ---- ---- ---- .00 -.10 .10 54 1870 ---- ---- ---- ---- .00 -.10 .10 18 1875 ---- ---- ---- ---- .00 -.10 .10 96 1880 ---- ---- ---- ---- .00 -.10 .10 22 1885 ---- ---- ---- ---- .00 -.10 .10 41 1890 ---- ---- ---- ---- .00 -.10 .10 35 1895 ---- ---- ---- ---- .00 -.10 .10 16 125 1900 ---- ---- ---- ---- .00 -.10 .10 18 295 1905 ---- ---- ---- ---- .00 -.10 .10 32 130 1910 ---- ---- ---- ---- .00 -.10 .10 13 133 1915 ---- ---- ---- ---- .00 -.10 .10 10 69 1920 .10 .10 .10 .10 .00 -.10 1 .10 104 195 1925 ---- ---- ---- ---- .00 -.10 .10 4 371 1930 ---- ---- ---- ---- .00 -.10 1 .10 11 192 1935 ---- ---- ---- ---- .00 -.10 .10 10 84 1940 ---- ---- ---- ---- .00 -.10 1 .10 27 577 1945 .10 .10 .10 .10 .00 -.10 1 .10 5 135 1950 .10 .10 .10 .10 .00 -.10 2 .10 17 605 1955 .10 .10 .10 .10 .00 -.10 3 .10 4 173 1960 .10 .10 .10 .10 .00 -.10 54 .10 24 192 1965 .10 .10 .10 .10 .00 -.10 24 .10 13 127 1970 .10 .10 .10 .10 .00 -.10 5 .10 17 388 1975 .10 .20 .10 .10 .00 -.10 148 .10 15 725 1980 .10 .20 .10 .10A .00 -.10 109 .10 9 356 1985 .20 .40B .10A .10A .00 -.10 33 .10 4 200 1990 .10 .60B .10 .10A .00 -.20 31 .20 387 413 1995 .20 1.00B .10 .10 .00 -.30 95 .30 57 273 2000 .20 1.90 .10 .10 .00 -.40 1324 .40 463 764 2005 .60 3.60B .10A .10A .00 -.60 155 .60 150 104 2010 .70 6.20 .10 .10 .00 -.80 839 .80 135 238 2015 .90 9.50B .10 .10 .00 -1.10 366 1.10 230 179 2020 1.10 13.60B .10A .10A .00 -1.50 1012 1.50 278 231 2025 2.40 18.10B .10 .30 .20 -1.80 371 2.00 487 148 2030 2.10 23.30 2.10 4.10A 5.20 +2.40 447 2.80 580 222 2035 4.00 27.80B 3.00A 10.00 10.20 +6.40 519 3.80 668 232 2040 5.00 32.70B 3.90 13.80A 15.20 +10.00 1164 5.20 1612 935 2045 5.40 37.70B 5.30A 16.90A 20.20 +13.30 53 6.90 218 49 2050 9.00 42.70B 6.90A 23.70A 25.20 +16.20 173 9.00 699 398 2055 10.50 47.70B 8.80A 30.50 30.20 +18.80 22 11.40 74 40 2060 12.40 52.70B 11.10A 34.30A 35.20 +21.10 53 14.10 126 54 2065 49.00 57.70B 13.80A 57.70B 40.20 +23.00 2 17.20 93 42 2070 50.40 62.70B 16.80A 50.70B 45.20 +24.70 1 20.50 45 33 2075 49.20 67.70B 20.10A 67.70B 50.20 +26.10 1 24.10 4 4 2080 54.60 72.00B 23.70A 71.80B 55.20 +27.20 1 28.00 2085 ---- 76.80B 27.50A 27.50A 60.20 +28.00 32.20 2090 ---- 82.10B 31.70A 31.70A 65.20 +28.70 36.50 56 30 2095 ---- 86.80B 36.00A 36.00A 70.20 +29.30 40.90 2100 ---- 92.20B 40.50A 40.50A 75.20 +29.70 45.50 1 1 2105 ---- 97.00B 45.10A 45.10A 80.20 +30.00 50.20 2110 ---- 102.00B 49.80A 49.80A 85.20 +30.20 55.00 2115 ---- 106.80B 54.70A 54.70A 90.20 +30.40 59.80 2120 ---- 112.10B 59.50A 59.50A 95.20 +30.50 64.70 1 2125 ---- 117.10B 64.40A 64.40A 100.20 +30.60 69.60 2130 ---- 122.10B 69.40A 69.40A 105.20 +30.60 74.60 1 2135 ---- 127.10B 74.30A 74.30A 110.20 +30.70 79.50 2140 ---- 132.10B 79.30A 79.30A 115.20 +30.70 84.50 2145 ---- 137.00B 84.20A 84.20A 120.20 +30.80 89.40 2150 ---- 142.10B 89.20A 89.20A 125.20 +30.80 94.40 1 1 2155 ---- 147.00B 94.20A 94.20A 130.20 +30.80 99.40 2160 ---- 152.00B 99.20A 99.20A 135.20 +30.80 104.40 1 2165 ---- 157.10B 104.10A 104.10A 140.20 +30.80 109.40 2170 ---- 162.00B 109.10A 109.10A 145.20 +30.80 114.40 2175 ---- 167.10B 114.10A 114.10A 150.20 +30.80 119.40 2180 ---- 172.00B 119.10A 119.10A 155.20 +30.80 124.40 2185 ---- 177.10B 124.10A 124.10A 160.20 +30.80 129.40 2190 ---- 182.10B 129.10A 129.10A 165.20 +30.80 134.40 2195 ---- 187.00B 134.10A 134.10A 170.20 +30.80 139.40 2200 ---- 192.10B 139.10A 139.10A 175.20 +30.80 144.40 2205 ---- 197.10B 144.10A 144.10A 180.20 +30.80 149.40 2210 ---- 202.10B 149.10A 149.10A 185.20 +30.80 154.40 2215 ---- 207.10B 154.10A 154.10A 190.20 +30.80 159.40 2220 ---- 212.10B 159.70A 159.70A 195.20 +30.80 164.40 2225 ---- 217.10B 164.10A 164.10A 200.20 +30.80 169.40 2230 ---- 222.10B 169.70A 169.70A 205.20 +30.80 174.40 2235 ---- 227.10B 174.70A 174.70A 210.20 +30.80 179.40 2240 ---- 232.10B 179.70A 179.70A 215.20 +30.80 184.40 2245 ---- 237.10B 184.70A 184.70A 220.20 +30.80 189.40 1 2250 ---- 242.10B 189.70A 189.70A 225.20 +30.80 194.40 2255 ---- 247.10B 194.70A 194.70A 230.20 +30.80 199.40 2300 ---- 292.10B 239.70A 239.70A 275.20 +30.80 244.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7011 6717 12169 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 270.10B 217.40A 269.70B 234.80 -30.90 265.70 1795 ---- 265.10B 212.40A 264.80B 229.80 -30.90 260.70 1800 ---- 260.90B 207.40A 260.90B 224.80 -30.90 255.70 1805 ---- 255.10B 202.40A 254.80B 219.80 -30.90 250.70 1810 ---- 250.10B 197.40A 249.80B 214.80 -30.90 245.70 1815 ---- 245.30B 192.50A 245.30B 209.80 -30.90 240.70 1820 ---- 241.00B 187.50A 241.00B 204.80 -30.90 235.70 1825 ---- 236.00B 182.50A 236.00B 199.80 -30.90 230.70 1 1830 ---- 231.00B 177.50A 231.00B 194.80 -30.90 225.70 1835 ---- 226.00B 172.50A 226.00B 189.80 -30.90 220.70 1840 ---- 221.00B 167.50A 221.00B 184.80 -30.90 215.70 1845 ---- 216.00B 162.50A 216.00B 179.80 -30.90 210.70 40 1850 ---- 211.00B 157.50A 211.00B 174.80 -30.90 205.70 1855 ---- 206.00B 152.50A 206.00B 169.80 -30.90 200.70 1860 ---- 201.00B 147.50A 201.00B 164.80 -30.90 195.70 1865 ---- 196.00B 142.60A 196.00B 159.80 -30.90 190.70 1870 ---- 191.00B 137.60A 191.00B 154.80 -31.00 185.80 1875 ---- 186.00B 132.60A 186.00B 149.80 -31.00 180.80 1880 ---- 181.00B 127.60A 181.00B 144.90 -30.90 175.80 1885 ---- 176.00B 122.70A 176.00B 139.90 -30.90 170.80 1890 ---- 171.10B 117.70A 171.10B 134.90 -30.90 165.80 1895 ---- 166.10B 112.80A 166.10B 129.90 -30.90 160.80 1900 ---- 161.10B 107.80A 161.10B 125.00 -30.90 155.90 1905 ---- 156.10B 102.90A 156.10B 120.00 -30.90 150.90 1910 ---- 151.10B 98.00A 151.10B 115.10 -30.80 145.90 1915 ---- 146.20B 93.10A 146.20B 110.10 -30.90 141.00 1920 ---- 141.20B 88.20A 141.20B 105.20 -30.80 136.00 1925 ---- 136.20B 83.40A 136.20B 100.20 -30.90 131.10 1930 ---- 131.30B 78.60A 131.30B 95.30 -30.80 126.10 1935 ---- 126.30B 73.90A 126.30B 90.40 -30.80 121.20 1940 ---- 121.40B 69.20A 121.40B 85.60 -30.70 116.30 1945 ---- 116.50B 64.70A 116.50B 80.80 -30.60 111.40 1950 ---- 111.50B 60.20A 111.50B 76.00 -30.50 106.50 1955 ---- 106.70B 55.80A 106.70B 71.20 -30.50 50 101.70 50 1960 ---- 101.80B 51.60A 101.80B 66.60 -30.30 96.90 1965 ---- 97.00B 47.50A 97.00B 62.00 -30.10 92.10 1970 ---- 92.20B 43.50A 92.10B 57.50 -29.90 87.40 2 1975 ---- 87.50B 39.70A 87.50B 53.10 -29.70 82.80 1980 ---- 82.80B 36.10A 82.80B 48.90 -29.30 78.20 4 1985 ---- 78.20B 32.60A 78.10B 44.80 -28.80 73.60 8 1990 29.90 73.70B 29.40A 42.10B 40.80 -28.40 1 69.20 46 1995 ---- 69.30B 26.40A 69.30B 37.10 -27.70 64.80 2 2000 26.80 65.00B 23.10 33.00 33.60 -27.00 47 60.60 1 69 2005 ---- 60.80B 21.10A 60.70B 30.30 -26.20 6 56.50 7 2010 20.70 56.70B 18.60 26.40A 27.20 -25.30 28 52.50 2 502 2015 18.50 52.80B 16.50A 25.20B 24.30 -24.40 4 48.70 1 11 2020 38.70 49.00B 14.60A 21.90B 21.60 -23.50 102 45.10 47 2025 13.00 45.30B 12.80A 18.40A 19.10 -22.50 134 41.60 21 44 2030 14.00 41.90B 11.10 17.10B 16.90 -21.40 191 38.30 6 16 2035 10.00 38.60B 9.70 15.00B 14.80 -20.30 141 35.10 40 96 2040 17.00 35.40B 8.70A 13.10B 13.00 -19.20 102 32.20 3 910 2045 21.70 32.60B 7.60A 11.40B 11.30 -18.10 96 29.40 4 31 2050 14.10 29.90B 6.60A 10.00B 9.90 -16.90 199 26.80 146 339 2055 ---- 27.40B 5.80A 27.30B 8.60 -15.80 3 24.40 4 14 2060 7.50 25.10B 5.00A 8.00B 7.40 -14.80 21 22.20 28 25 2065 20.90 22.80B 4.40A 6.90B 6.40 -13.80 22 20.20 28 65 2070 15.80 20.80B 3.80A 5.40B 5.60 -12.70 44 18.30 74 49 2075 12.80 18.90B 3.20 4.60A 4.80 -11.70 394 16.50 285 293 2080 11.80 17.10B 2.90 4.40B 4.20 -10.80 34 15.00 15 16 2085 2.60 15.50B 2.50A 3.80B 3.60 -9.90 154 13.50 1 25 2090 4.00 14.00B 2.20A 2.90 3.10 -9.10 22 12.20 45 57 2095 12.80 12.80 1.90A 2.40A 2.70 -8.20 22 10.90 51 46 2100 8.00 11.40B 1.60A 2.10 2.30 -7.50 182 9.80 417 1596 2105 1.40 10.30B 1.40 2.00B 2.00 -6.80 4 8.80 4 2110 1.50 9.20B 1.30A 1.50B 1.70 -6.20 20 7.90 185 151 2115 1.30 8.20B 1.10A 1.30 1.50 -5.60 2 7.10 5 2120 1.00 7.40B 1.00 1.00 1.30 -5.00 10 6.30 1 23 2125 6.60 6.60 .80A 1.10B 1.10 -4.60 441 5.70 78 1007 2130 3.50 5.90B .80A .80A .90 -4.20 8 5.10 95 146 2135 ---- 5.30B .70A 5.20B .80 -3.70 4.50 7 2140 2.30 4.70B .60 .60A .70 -3.40 22 4.10 42 39 2145 2.30 4.20B .50 .50 .60 -3.00 45 3.60 1 18 2150 2.80 3.70B .30A .30A .50 -2.80 100 3.30 150 278 2155 .50 3.30B .30A .30A .50 -2.40 41 2.90 22 52 2160 1.50 3.00B .20 .20 .40 -2.20 69 2.60 27 75 2165 .30 2.70B .30 .30 .40 -2.00 63 2.40 8 2170 .20 2.40B .20 .20 .30 -1.80 39 2.10 2 8 2175 .20 2.20B .20 .20 .30 -1.60 20 1.90 1 22 2180 1.00 1.90B .20 .20 .30 -1.50 57 1.80 36 36 2185 1.00 1.80B .20 .20 .20 -1.40 25 1.60 6 6 2190 .30 1.60B .20 .20 .20 -1.30 50 1.50 30 30 2195 ---- ---- .20A .20A .20 -1.20 1.40 1 5 2200 1.50 1.50 .20 .20 .20 -1.00 2033 1.20 136 196 2205 ---- ---- .20A .20A .20 -.90 1.10 2210 ---- ---- .20A .20A .10 -1.00 1.10 2215 .20 .20 .20 .20 .10 -.90 2 1.00 1 12 2220 ---- ---- .20A .20A .10 -.80 .90 2225 ---- ---- .20A .20A .10 -.70 17 .80 21 45 2230 .50 .50 .20A .20A .10 -.70 1 .80 2235 ---- ---- .20A .20A .10 -.60 .70 2240 ---- ---- ---- .20A .10 ---- ---- 2245 ---- ---- ---- .20A .10 ---- ---- 2250 .20 .20 .10A .10A .10 -.50 3 .60 113 72 2255 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5071 2120 6656 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 1998 .10 10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 5 1835 ---- ---- ---- ---- .10 UNCH .10 6 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 17 1850 ---- ---- ---- ---- .10 UNCH .10 4 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 -.10 .20 17 1880 .20 .20 .20 .20 .10 -.10 25 .20 15 22 1885 .20 .20 .20 .20 .20 UNCH 10 .20 22 1890 ---- ---- ---- ---- .20 UNCH .20 1895 ---- .30B ---- .30B .20 UNCH .20 9 1900 ---- ---- .20A .20A .20 -.10 5 .30 1 435 1905 ---- .40B .20A .40B .30 UNCH 65 .30 3 1910 .30 .50B .30 .50B .30 UNCH 166 .30 153 1915 .30 .60B .20 .20 .40 UNCH 94 .40 1 9 1920 .30 .80B .30 .30 .40 UNCH 37 .40 5 24 1925 .70 1.00B .30 .30 .50 UNCH 114 .50 25 333 1930 .90 1.20B .50 .50 .60 +.10 93 .50 1 34 1935 1.10 1.50B .70 .60A .70 +.10 101 .60 3 1940 1.00 1.80B .90 .70A .80 +.10 25 .70 5 244 1945 .70 2.20B .70 .90A 1.00 +.20 5 .80 7 97 1950 .90 2.70B .90 1.00 1.20 +.30 85 .90 577 649 1955 1.90 3.30B 1.00A 1.40A 1.50 +.40 1 1.10 26 86 1960 2.80 4.10 1.20A 1.70A 1.80 +.50 178 1.30 13 66 1965 1.50 4.90B 1.40A 1.90 2.20 +.70 39 1.50 5 25 1970 3.60 5.90B 1.60A 2.40B 2.70 +.90 417 1.80 8 134 1975 2.80 7.10B 1.90A 3.10 3.40 +1.30 310 2.10 57 57 1980 2.00 8.50B 2.00 3.70A 4.10 +1.60 212 2.50 544 331 1985 2.80 10.00B 2.70A 5.80B 5.00 +2.00 176 3.00 238 210 1990 3.80 11.80B 3.20A 5.50A 6.10 +2.60 653 3.50 435 420 1995 10.00 13.80B 3.80A 6.70A 7.30 +3.10 3 4.20 39 100 2000 5.00 16.00B 4.50A 8.60 8.80 +3.80 306 5.00 590 547 2005 17.20 18.40B 5.30A 11.40B 10.50 +4.70 372 5.80 16 37 2010 6.20 21.00B 6.20 12.40B 12.40 +5.50 101 6.90 79 35 2015 19.00 23.80B 7.30A 13.40A 14.50 +6.50 5 8.00 53 50 2020 20.00 26.90B 8.50A 16.30B 16.80 +7.40 214 9.40 42 37 2025 10.60 30.10B 9.90A 18.10A 19.30 +8.40 44 10.90 18 32 2030 13.70 33.60B 11.50A 24.40B 22.10 +9.50 42 12.60 13 19 2035 26.50 37.20B 13.30A 27.50B 25.00 +10.60 229 14.40 15 2040 16.20 40.90 15.20A 27.70B 28.20 +11.70 75 16.50 93 37 2045 34.30 44.90B 17.30A 30.30A 31.50 +12.80 24 18.70 2050 21.60 48.90B 19.50A 33.70A 35.00 +13.80 2 21.20 20 16 2055 ---- 53.10B 21.90A 53.10B 38.70 +15.00 23.70 9 9 2060 26.60 57.30B 24.50A 57.30B 42.60 +16.10 20 26.50 13 13 2065 ---- 61.70B 27.40A 61.70B 46.60 +17.10 29.50 8 8 2070 ---- 66.10B 30.30A 30.30A 50.70 +18.10 1 32.60 11 11 2075 41.30 70.60B 33.40A 70.60B 55.00 +19.20 1 35.80 2080 ---- 75.20B 36.70A 36.70A 59.30 +20.10 39.20 2085 ---- 79.80B 40.00A 40.00A 63.80 +21.00 42.80 2090 ---- 84.50B 43.60A 43.60A 68.30 +21.90 46.40 2095 ---- 89.20B 47.20A 47.20A 72.80 +22.60 50.20 2100 ---- 94.00B 50.90A 50.90A 77.50 +23.40 54.10 2105 ---- 98.80B 54.80A 54.80A 82.10 +24.00 58.10 2110 ---- 103.60B 58.70A 58.70A 86.80 +24.60 62.20 2115 ---- 108.50B 62.80A 62.80A 91.60 +25.30 66.30 2120 ---- 113.40B 66.90A 66.90A 96.40 +25.80 70.60 2125 ---- 118.20B 71.10A 71.10A 101.20 +26.30 74.90 2130 ---- 123.20B 75.40A 75.40A 106.10 +26.80 79.30 2135 ---- 128.10B 79.70A 79.70A 110.90 +27.10 83.80 2140 ---- 133.00B 84.20A 84.20A 115.80 +27.50 88.30 2145 ---- 138.00B 88.60A 88.60A 120.70 +27.90 92.80 2150 ---- 142.90B 93.20A 93.20A 125.70 +28.20 97.50 2155 ---- 147.90B 97.70A 97.70A 130.60 +28.50 102.10 2160 ---- 152.80B 102.40A 102.40A 135.50 +28.70 106.80 2165 ---- 157.80B 107.00A 107.00A 140.50 +28.90 111.60 2170 ---- 162.80B 111.70A 111.70A 145.50 +29.20 116.30 2175 ---- 167.80B 116.50A 116.50A 150.40 +29.30 121.10 2180 ---- 172.80B 121.20A 121.20A 155.40 +29.40 126.00 2185 ---- 177.70B 126.00A 126.00A 160.40 +29.60 130.80 2190 ---- 182.70B 130.80A 130.80A 165.30 +29.60 135.70 2195 ---- 187.70B 135.70A 135.70A 170.30 +29.80 140.50 2200 ---- 192.70B 140.50A 140.50A 175.30 +29.90 145.40 2205 ---- 197.70B 145.40A 145.40A 180.30 +30.00 150.30 2210 ---- 202.70B 150.30A 150.30A 185.30 +30.10 155.20 2215 ---- 207.70B 155.20A 155.20A 190.20 +30.00 160.20 2220 ---- 212.70B 160.10A 160.10A 195.20 +30.10 165.10 2225 ---- 217.70B 165.00A 165.00A 200.20 +30.20 170.00 2230 ---- 222.70B 169.90A 169.90A 205.20 +30.30 174.90 2235 ---- 227.70B 174.90A 174.90A 210.20 +30.30 179.90 2240 ---- ---- ---- 186.40A 215.20 ---- ---- 2245 ---- ---- ---- 191.40A 220.20 ---- ---- 2250 ---- 242.60B 189.70A 189.70A 225.20 +30.50 194.70 2255 ---- ---- ---- 201.30A 230.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6248 2967 4443 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 271.00B 217.50A 271.00B 234.80 -30.90 265.70 1795 ---- 266.00B 212.50A 266.00B 229.80 -30.90 260.70 1800 ---- 261.00B 207.50A 261.00B 224.80 -30.90 255.70 1805 ---- 256.00B 202.50A 256.00B 219.80 -30.90 250.70 1810 ---- 251.00B 197.50A 251.00B 214.90 -30.80 245.70 1815 ---- 246.00B 192.60A 246.00B 209.90 -30.80 240.70 1820 ---- 241.00B 187.60A 241.00B 204.90 -30.80 235.70 1825 ---- 236.00B 182.60A 236.00B 199.90 -30.90 230.80 1830 ---- 231.00B 177.60A 231.00B 194.90 -30.90 225.80 1835 ---- 226.00B 172.60A 226.00B 189.90 -30.90 220.80 1840 ---- 221.00B 167.70A 221.00B 184.90 -30.90 215.80 1845 ---- 216.10B 162.70A 216.10B 180.00 -30.80 210.80 1850 ---- 211.10B 157.80A 211.10B 175.00 -30.80 205.80 1855 ---- 206.10B 152.80A 206.10B 170.00 -30.80 200.80 1860 ---- 201.10B 147.90A 201.10B 165.10 -30.80 195.90 1865 ---- 196.10B 142.90A 196.10B 160.10 -30.80 190.90 1870 ---- 191.20B 138.00A 191.20B 155.10 -30.80 185.90 1875 ---- 186.20B 133.10A 186.20B 150.20 -30.80 181.00 1880 ---- 181.20B 128.20A 181.20B 145.20 -30.80 176.00 1885 ---- 176.30B 123.30A 176.30B 140.30 -30.80 171.10 1890 ---- 171.30B 118.50A 171.30B 135.40 -30.70 166.10 1895 ---- 166.40B 113.60A 166.40B 130.50 -30.70 161.20 1900 ---- 161.40B 108.80A 161.40B 125.60 -30.60 156.20 1905 ---- 156.50B 104.10A 156.50B 120.70 -30.60 151.30 1910 ---- 151.60B 99.30A 151.60B 115.80 -30.60 146.40 1915 ---- 146.60B 94.60A 146.60B 111.00 -30.50 141.50 1920 ---- 141.70B 90.00A 141.70B 106.20 -30.50 136.70 1925 ---- 136.90B 85.40A 136.90B 101.40 -30.40 131.80 1930 ---- 132.00B 80.90A 131.90B 96.70 -30.30 127.00 1935 ---- 127.20B 76.50A 127.20B 92.00 -30.20 122.20 1940 ---- 122.40B 72.10A 122.40B 87.40 -30.00 117.40 1945 ---- 117.60B 67.90A 117.60B 82.90 -29.70 112.60 1950 ---- 112.80B 63.70A 112.80B 78.40 -29.50 107.90 1955 ---- 108.10B 59.70A 108.10B 74.00 -29.30 103.30 1960 ---- 103.50B 55.80A 103.50B 69.70 -28.90 98.60 1965 ---- 98.90B 52.00A 98.90B 65.50 -28.60 94.10 1970 ---- 94.40B 48.40A 94.40B 61.40 -28.20 1 89.60 1 1975 ---- 89.90B 44.90A 89.90B 57.40 -27.80 85.20 1980 48.90 85.60B 41.60A 54.30B 53.50 -27.30 6 80.80 1 1985 ---- 81.30B 38.40A 81.30B 49.80 -26.80 76.60 1990 ---- 77.10B 35.40A 77.10B 46.30 -26.20 72.50 7 1995 ---- 73.00B 32.60A 73.00B 42.90 -25.50 68.40 3 2000 34.70 69.00B 30.00A 40.70B 39.70 -24.80 33 64.50 2 68 2005 ---- 65.10B 27.50A 65.10B 36.70 -24.00 60.70 18 2010 31.70 61.40B 25.10A 34.20B 33.80 -23.30 6 57.10 3 2015 ---- 57.80B 23.00A 57.80B 31.10 -22.40 3 53.50 5 2020 44.60 54.30B 21.00A 21.00A 28.60 -21.60 31 50.20 1 35 2025 ---- 50.90B 19.20A 50.90B 26.20 -20.70 2 46.90 35 2030 29.90 47.70B 17.50A 17.50A 24.00 -19.80 5 43.80 33 2035 ---- 44.70B 16.00A 44.70B 22.00 -18.90 40.90 12 2040 18.00 41.70B 14.50A 20.50B 20.10 -18.00 6 38.10 5 64 2045 ---- 39.30B 13.20A 39.30B 18.30 -17.20 17 35.50 26 2050 ---- 36.70B 12.00A 36.70B 16.70 -16.30 1 33.00 9 48 2055 18.30 34.20B 10.90A 19.40B 15.20 -15.40 8 30.60 2 12 2060 13.70 31.90B 9.90A 14.50B 13.90 -14.50 12 28.40 44 2065 11.70 29.70B 9.00A 9.00A 12.60 -13.80 1 26.40 2 12 2070 11.10 27.60B 8.20A 11.50B 11.50 -12.90 9 24.40 14 2075 ---- 25.70B 7.50A 25.70B 10.40 -12.20 1 22.60 6 21 2080 ---- 23.90B 6.80A 23.90B 9.40 -11.50 8 20.90 1 6 2085 ---- 22.10B 6.20A 22.10B 8.60 -10.70 1 19.30 14 2090 ---- 20.50B 5.60A 20.50B 7.80 -10.10 22 17.90 86 94 2095 16.00 19.10B 5.10A 16.10B 7.00 -9.50 7 16.50 29 2100 6.20 17.70B 4.50A 6.30B 6.40 -8.80 14 15.20 11 113 2105 ---- 16.40B 4.20A 16.40B 5.80 -8.20 1 14.00 16 31 2110 ---- 15.10B 3.80A 15.10B 5.20 -7.70 12.90 3 5 2115 ---- 14.00B 3.50A 14.00B 4.70 -7.20 11.90 5 5 2120 ---- 12.90B 3.10A 12.90B 4.30 -6.70 11.00 10 25 2125 11.70 12.00B 2.90A 2.90A 3.90 -6.20 20 10.10 9 22 2130 10.00 11.00B 2.60A 2.60A 3.50 -5.80 21 9.30 14 30 2135 2.40 10.20B 2.40 3.20B 3.20 -5.40 2 8.60 17 17 2140 ---- 9.40B 2.20A 9.40B 2.90 -5.00 1 7.90 1 3 2145 ---- 8.70B 2.00A 8.70B 2.60 -4.70 7.30 2150 2.00 8.00B 1.60 2.40B 2.40 -4.30 47 6.70 44 52 2155 2.00 7.40B 1.60A 2.10B 2.20 -4.00 5 6.20 23 23 2160 ---- 6.80B 1.50A 6.80B 2.00 -3.70 5.70 1 2165 ---- 6.30B 1.40A 6.30B 1.80 -3.50 5.30 2170 1.70 5.80B 1.30A 1.50A 1.70 -3.20 2 4.90 4 2 2175 1.50 5.30B 1.20A 1.40A 1.50 -3.00 6 4.50 95 95 2180 ---- 4.90B 1.10A 4.90B 1.40 -2.80 4.20 2185 ---- 4.60B 1.00A 4.60B 1.30 -2.60 3.90 20 20 2190 1.00 4.20B 1.00 1.00 1.20 -2.40 4 3.60 2195 ---- 3.80B .90A 3.80B 1.10 -2.20 2 3.30 1 1 2200 ---- 3.60B .80A 3.60B 1.00 -2.10 4 3.10 19 40 2205 ---- 3.30B .80A 3.30B .90 -2.00 2.90 1 2210 ---- 3.10B .80A 3.10B .90 -1.80 2.70 2215 ---- 2.80B .70A 2.80B .80 -1.70 2.50 2220 ---- 2.60B .70A 2.60B .70 -1.60 2.30 2225 ---- 2.50B .60A 2.50B .70 -1.40 2.10 2230 ---- 2.20B .60A 2.20B .60 -1.40 2.00 2235 ---- 2.10B .60A 2.10B .60 -1.30 1.90 2240 ---- ---- ---- .60A .60 ---- ---- 2245 ---- ---- ---- .50A .50 ---- ---- 2250 ---- ---- ---- .50A .50 ---- ---- 2255 ---- ---- ---- .50A .50 ---- ---- 2300 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 309 406 1091 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 2 1815 ---- ---- ---- ---- .20 UNCH .20 3 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .30 +.10 .20 11 1830 ---- ---- ---- ---- .30 UNCH .30 14 1835 ---- ---- ---- ---- .30 UNCH .30 10 10 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 UNCH 2 .30 1850 ---- .40B ---- .40B .40 +.10 .30 21 10 1855 .30 .40B .30 .30 .40 +.10 3 .30 3 1860 ---- .50B ---- .50B .40 UNCH .40 3 1865 ---- .50B ---- .50B .50 +.10 .40 1870 ---- .60B ---- .60B .50 +.10 .40 1 1875 ---- .70B ---- .70B .50 UNCH .50 11 8 1880 ---- .80B ---- .80B .60 +.10 .50 1885 ---- .90B ---- .90B .70 +.10 .60 1 1890 ---- 1.00B ---- 1.00B .70 +.10 .60 5 5 1895 ---- 1.20B ---- 1.20B .80 +.10 .70 1 2 1900 ---- 1.40B ---- 1.40B .90 +.20 1 .70 14 11 1905 ---- 1.60B ---- 1.60B 1.00 +.20 1 .80 5 5 1910 1.00 1.90B 1.00 1.90B 1.20 +.30 20 .90 21 1915 ---- 2.20B ---- 2.20B 1.30 +.30 1 1.00 5 15 1920 ---- 2.50B ---- 2.50B 1.50 +.30 1 1.20 1 1925 ---- 2.90B ---- 2.90B 1.80 +.50 1 1.30 15 32 1930 ---- 3.40B ---- 3.40B 2.00 +.50 2 1.50 2 20 1935 3.20 3.90B 3.20 2.30A 2.40 +.80 50 1.60 2 1940 3.00 4.60B 1.80A 4.60B 2.70 +.80 2 1.90 22 1945 ---- 5.40B ---- 5.30B 3.20 +1.10 2 2.10 2 1950 4.70 6.20B 2.30A 3.50A 3.70 +1.30 21 2.40 69 96 1955 6.10 7.10B 4.00 4.00 4.30 +1.60 2 2.70 3 4 1960 7.60 8.20B 3.00A 4.70A 5.00 +1.90 18 3.10 26 44 1965 ---- 9.40B ---- 9.40B 5.70 +2.20 3.50 41 47 1970 4.50 10.80B 3.90A 7.00B 6.60 +2.60 15 4.00 301 78 1975 9.60 12.30B 4.50A 12.30B 7.70 +3.10 7 4.60 56 55 1980 5.20 13.90B 5.10A 8.30A 8.80 +3.50 18 5.30 33 34 1985 12.00 15.80B 5.90A 10.70B 10.10 +4.10 14 6.00 4 23 1990 13.90 17.80B 6.70A 17.80B 11.50 +4.60 6 6.90 1 147 1995 14.90 20.00B 7.60A 12.50A 13.20 +5.40 29 7.80 9 19 2000 9.30 22.30B 8.50 14.20A 14.90 +6.00 46 8.90 28 56 2005 19.50 24.80B 9.80A 17.80B 16.90 +6.80 204 10.10 7 19 2010 ---- 27.50B 11.00A 27.50B 19.00 +7.50 11.50 21 2015 27.50 30.20B 12.40A 20.40A 21.30 +8.40 13 12.90 12 24 2020 27.00 33.20B 14.00A 23.40 23.80 +9.30 26 14.50 7 81 2025 31.70 36.30B 15.70A 27.70B 26.40 +10.10 20 16.30 1 54 2030 18.80 39.60B 17.50A 28.10A 29.20 +11.00 17 18.20 17 21 2035 33.80 43.10B 19.50A 31.20A 32.10 +11.90 3 20.20 2 53 2040 22.80 46.70B 21.60A 34.20A 35.20 +12.70 12 22.50 1 13 2045 33.60 50.40B 23.90A 37.40A 38.50 +13.70 76 24.80 29 23 2050 28.40 54.20B 26.30A 54.20B 41.90 +14.60 56 27.30 2 2 2055 34.70 58.10B 28.80A 58.10B 45.40 +15.50 2 29.90 16 17 2060 56.00 62.10B 31.50A 47.80A 49.00 +16.30 1 32.70 10 2 2065 ---- 66.20B 34.20A 66.20B 52.70 +17.00 35.70 8 8 2070 ---- 70.40B 37.20A 70.40B 56.60 +17.90 38.70 2075 ---- 74.70B 40.30A 74.70B 60.50 +18.60 41.90 2080 ---- 79.00B 43.40A 79.00B 64.50 +19.30 45.20 2085 ---- 83.40B 46.70A 83.40B 68.70 +20.10 48.60 2090 ---- 87.80B 50.10A 87.80B 72.80 +20.70 52.10 2095 ---- 92.30B 53.60A 92.30B 77.10 +21.40 55.70 2100 ---- 96.80B 57.20A 96.80B 81.40 +22.00 59.40 2105 ---- 101.40B 60.90A 101.40B 85.80 +22.50 63.30 2110 ---- 106.00B 64.70A 106.00B 90.30 +23.10 67.20 2115 ---- 110.70B 68.50A 110.70B 94.80 +23.70 71.10 2120 ---- 115.40B 72.40A 115.40B 99.30 +24.10 75.20 1 2125 ---- 120.10B 76.40A 120.10B 103.90 +24.60 79.30 2130 ---- 124.80B 80.50A 124.80B 108.60 +25.10 83.50 2135 ---- 129.60B 84.60A 84.60A 113.20 +25.40 87.80 2140 ---- 134.40B 88.80A 88.80A 117.90 +25.80 92.10 2145 ---- 139.20B 93.10A 93.10A 122.70 +26.30 96.40 2150 ---- 144.10B 97.40A 97.40A 127.40 +26.50 100.90 2155 ---- 148.90B 101.80A 101.80A 132.20 +26.90 105.30 2160 ---- 153.80B 106.20A 106.20A 137.00 +27.10 109.90 2165 ---- 158.70B 110.60A 110.60A 141.80 +27.40 114.40 2170 ---- 163.60B 115.10A 115.10A 146.70 +27.70 119.00 2175 ---- 168.50B 119.70A 119.70A 151.50 +27.90 123.60 2180 ---- 173.40B 124.20A 124.20A 156.40 +28.10 128.30 2185 ---- 178.30B 128.80A 128.80A 161.30 +28.30 133.00 2190 ---- 183.20B 133.50A 133.50A 166.20 +28.50 137.70 2195 ---- 188.20B 138.10A 138.10A 171.10 +28.70 142.40 2200 ---- 193.10B 142.80A 142.80A 176.00 +28.80 147.20 2205 ---- 198.10B 147.50A 147.50A 180.90 +29.00 151.90 2210 ---- 203.00B 152.30A 152.30A 185.80 +29.10 156.70 2215 ---- 208.00B 157.00A 157.00A 190.80 +29.30 161.50 2220 ---- 213.00B 161.80A 161.80A 195.70 +29.30 166.40 2225 ---- 217.90B 166.60A 166.60A 200.70 +29.50 171.20 2230 ---- 222.90B 171.50A 171.50A 205.60 +29.60 176.00 2235 ---- 227.90B 176.30A 176.30A 210.60 +29.70 180.90 2240 ---- ---- ---- 187.50A 215.50 ---- ---- 2245 ---- ---- ---- 192.40A 220.50 ---- ---- 2250 ---- ---- ---- 197.20A 225.50 ---- ---- 2255 ---- ---- ---- 202.20A 230.40 ---- ---- 2300 ---- ---- ---- 246.60A 275.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 692 772 1147 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 269.10B 218.00A 268.40B 234.20 -30.80 265.00 1815 ---- 264.10B 213.00A 263.70B 229.30 -30.80 260.10 1820 ---- 259.10B 207.60A 258.60B 224.30 -30.80 255.10 1825 ---- 255.20B 202.00A 255.20B 219.30 -30.80 250.10 1830 ---- 249.20B 197.70A 248.80B 214.30 -30.80 245.10 1835 ---- 244.20B 192.70A 243.80B 209.40 -30.70 240.10 1840 ---- 239.20B 187.80A 238.80B 204.40 -30.70 235.10 1845 ---- 234.20B 182.80A 233.80B 199.40 -30.80 230.20 1850 ---- 230.30B 177.20A 230.30B 194.50 -30.70 225.20 1855 ---- 224.40B 173.00A 224.40B 189.50 -30.70 220.20 1860 ---- 219.40B 168.10A 219.40B 184.60 -30.70 215.30 1865 ---- 214.50B 163.30A 214.50B 179.60 -30.70 210.30 1870 ---- 209.50B 158.60A 209.50B 174.70 -30.60 205.30 1875 ---- 205.50B 152.70A 205.50B 169.80 -30.60 200.40 1880 ---- 199.60B 148.50A 199.60B 164.90 -30.50 195.40 1885 ---- 194.70B 143.90A 194.70B 160.00 -30.50 190.50 1890 ---- 189.80B 138.80A 189.80B 155.10 -30.50 185.60 1895 ---- 184.90B 134.00A 184.90B 150.20 -30.40 180.60 1900 ---- 180.80B 128.60A 180.80B 145.30 -30.40 175.70 1905 ---- 175.00B 124.50A 175.00B 140.50 -30.30 170.80 1910 ---- 170.20B 119.80A 170.20B 135.70 -30.20 165.90 1915 ---- 165.30B 115.10A 165.30B 130.90 -30.20 161.10 1920 ---- 160.40B 110.60A 160.40B 126.10 -30.10 156.20 1925 ---- 156.40B 105.20A 156.40B 121.40 -30.00 151.40 1930 ---- 150.80B 100.70A 150.80B 116.70 -29.90 146.60 1935 ---- 146.00B 96.20A 146.00B 112.00 -29.80 141.80 1940 ---- 141.20B 91.80A 141.20B 107.40 -29.60 137.00 1945 ---- 136.50B 87.50A 136.50B 102.80 -29.50 132.30 1950 ---- 132.40B 83.20A 132.40B 98.30 -29.30 127.60 1955 ---- 127.10B 79.10A 127.10B 93.90 -29.00 122.90 1960 ---- 122.50B 75.00A 122.50B 89.50 -28.80 5 118.30 6 1965 ---- 117.90B 71.00A 117.90B 85.20 -28.60 113.80 1970 ---- 114.00B 67.10A 114.00B 81.00 -28.20 109.20 1975 ---- 109.50B 63.40A 109.50B 76.90 -27.90 104.80 1980 ---- 105.10B 59.70A 105.10B 72.80 -27.60 5 100.40 6 1985 ---- 100.70B 56.20A 100.70B 68.90 -27.20 96.10 1990 ---- 96.50B 52.80A 96.50B 65.10 -26.70 91.80 1995 ---- 92.20B 49.50A 92.20B 61.40 -26.20 87.60 2000 ---- 88.10B 46.40A 88.10B 57.80 -25.80 83.60 20 2005 ---- 84.10B 43.40A 84.10B 54.40 -25.20 79.60 1 2010 ---- 80.20B 40.60A 80.20B 51.10 -24.60 75.70 2015 ---- 76.30B 37.90A 76.30B 47.90 -24.00 71.90 9 2020 67.80 72.60B 35.30A 44.40A 44.90 -23.30 6 68.20 2 2025 ---- 69.00B 32.90A 69.00B 42.10 -22.60 64.70 1 1 2030 ---- 65.40B 30.50A 65.40B 39.30 -21.90 61.20 1 2035 30.00 62.10B 28.40A 28.40A 36.70 -21.20 1 57.90 2 2040 ---- 58.80B 26.40A 58.80B 34.30 -20.40 61 54.70 1 1 2045 30.00 55.60B 24.50A 24.50A 32.00 -19.70 1 51.70 1 2050 ---- 52.60B 22.70A 52.60B 29.80 -18.90 48.70 2055 ---- 49.70B 21.00A 49.70B 27.70 -18.20 45.90 1 2060 ---- 47.10B 19.50A 47.10B 25.80 -17.40 61 43.20 2065 ---- 44.40B 18.10A 44.40B 24.00 -16.70 1 40.70 3 2070 26.00 41.90B 16.80A 16.80A 22.30 -15.90 1 38.20 1 20 2075 17.20 39.60B 15.50A 21.00B 20.70 -15.20 2 35.90 22 23 2080 22.60 37.30B 14.40A 18.20A 19.20 -14.50 6 33.70 12 12 2085 ---- 35.10B 13.30A 35.00B 17.80 -13.80 31.60 11 14 2090 16.40 33.00B 12.30A 12.30A 16.50 -13.10 2 29.60 9 36 2095 ---- 31.10B 11.40A 31.10B 15.30 -12.40 2 27.70 139 2100 12.20 29.20B 10.60A 14.70B 14.20 -11.70 1 25.90 57 182 2105 ---- 27.40B 9.80A 27.40B 13.10 -11.20 24.30 2110 ---- 25.80B 9.00A 25.80B 12.10 -10.60 22.70 2115 ---- 24.20B 8.40A 24.20B 11.20 -10.00 21.20 2120 10.30 22.70B 7.70A 9.80A 10.40 -9.40 5 19.80 2125 7.50 21.30B 7.20A 9.90B 9.60 -8.90 1 18.50 2 1 2130 ---- 19.90B 6.60A 19.90B 8.90 -8.40 20 17.30 12 20 2135 ---- 18.70B 6.10A 18.70B 8.20 -7.90 1 16.10 1 1 2140 ---- 17.50B 5.70A 17.50B 7.60 -7.40 15.00 2145 ---- 16.40B 5.20A 16.40B 7.00 -7.00 14.00 1 2 2150 ---- 15.30B 4.70A 15.30B 6.50 -6.60 13.10 20 7 2155 ---- 14.40B 4.50A 14.40B 6.00 -6.20 12.20 1 2160 ---- 13.40B 4.20A 13.40B 5.50 -5.90 1 11.40 5 2165 ---- 12.60B 3.90A 12.60B 5.10 -5.60 10.70 5 5 2170 11.00 11.70B 3.60A 3.60A 4.70 -5.30 16 10.00 14 16 2175 ---- 11.00B 3.30A 11.00B 4.30 -5.00 9.30 1 1 2180 ---- 10.30B 3.10A 10.30B 4.00 -4.70 8.70 2 10 2185 ---- 9.60B 2.90A 9.60B 3.70 -4.40 8.10 42 2190 ---- 9.00B 2.70A 9.00B 3.50 -4.10 7.60 2195 ---- 8.30B 2.50A 8.30B 3.20 -3.90 7.10 2 2 2200 ---- 7.90B 2.20A 7.90B 3.00 -3.70 6.70 3 7 2205 ---- 7.30B 2.20A 7.30B 2.80 -3.40 6.20 2210 ---- 6.90B 2.00A 6.90B 2.60 -3.20 5.80 2215 ---- 6.40B 1.90A 6.40B 2.40 -3.10 5.50 2220 ---- 6.00B 1.80A 6.00B 2.20 -2.90 5.10 1 2225 ---- 5.70B 1.70A 5.70B 2.10 -2.70 4.80 2 2230 ---- 5.30B 1.60A 5.30B 2.00 -2.50 4.50 2235 ---- 4.90B 1.50A 4.90B 1.80 -2.40 4.20 2240 3.50 4.60B 1.40A 1.40A 1.70 -2.30 2 4.00 2245 ---- 4.30B 1.40A 4.30B 1.60 -2.10 3.70 2250 ---- 4.20B 1.30A 4.20B 1.50 -2.00 3.50 2255 ---- 3.80B 1.20A 3.80B 1.40 -1.90 3.30 2260 ---- ---- ---- 1.20A 1.30 ---- ---- 2265 ---- ---- ---- 1.10A 1.20 ---- ---- 2270 ---- ---- ---- 1.00A 1.20 ---- ---- 2275 ---- ---- ---- 1.00A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 179 601 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- ---- ---- ---- .40 UNCH .40 1840 ---- .50B ---- .50B .50 +.10 .40 1845 ---- ---- ---- ---- .50 UNCH .50 1 1850 ---- .60B ---- .60B .50 UNCH .50 1855 ---- .70B ---- .70B .60 +.10 .50 1860 ---- .70B ---- .70B .60 UNCH .60 1865 ---- .80B ---- .80B .70 +.10 .60 1870 ---- .90B ---- .90B .80 +.10 .70 1875 ---- 1.00B ---- 1.00B .90 +.20 .70 1 1880 ---- 1.20B ---- 1.20B .90 +.10 .80 1885 ---- 1.30B ---- 1.30B 1.00 +.20 .80 1890 ---- 1.50B ---- 1.50B 1.10 +.20 .90 10 10 1895 ---- 1.70B ---- 1.70B 1.30 +.30 1.00 1900 ---- 1.90B ---- 1.90B 1.40 +.40 1.00 6 10 1905 ---- 2.10B ---- 2.10B 1.50 +.40 1.10 1910 ---- 2.40B ---- 2.40B 1.70 +.40 1.30 1915 ---- 2.70B ---- 2.70B 1.90 +.50 1.40 1920 ---- 3.10B ---- 3.10B 2.10 +.60 1.50 1 1 1925 ---- 3.50B ---- 3.50B 2.40 +.70 1.70 6 7 1930 ---- 3.90B ---- 3.90B 2.70 +.80 1.90 4 5 1935 ---- 4.40B ---- 4.40B 3.00 +.90 2.10 1940 5.00 5.00 3.50 3.30A 3.40 +1.10 2 2.30 1 1945 ---- 5.70B ---- 5.70B 3.80 +1.20 2.60 1 1950 5.30 6.40B 5.30 4.20A 4.30 +1.40 1 2.90 5 5 1955 5.30 7.20B 5.30 7.20B 4.90 +1.70 3 3.20 2 1960 ---- 8.10B ---- 8.10B 5.50 +1.90 3.60 1 1965 ---- 9.10B ---- 9.10B 6.20 +2.20 4.00 1970 ---- 10.20B 4.40A 10.20B 7.00 +2.50 4.50 1 32 1975 5.40 11.40B 4.90A 11.40B 7.80 +2.80 2 5.00 3 9 1980 ---- 12.80B 5.50A 12.80B 8.80 +3.20 5.60 7 5 1985 ---- 14.20B 6.20A 14.20B 9.90 +3.60 6.30 3 10 1990 ---- 15.80B 6.90A 15.80B 11.00 +4.00 7.00 1 1 1995 ---- 17.50B 7.70A 17.50B 12.30 +4.50 3 7.80 3 29 2000 15.40 19.40B 8.60A 13.20A 13.70 +5.00 30 8.70 25 25 2005 ---- 21.40B 9.60A 21.40B 15.30 +5.60 9.70 10 11 2010 ---- 23.50B 10.60A 23.50B 17.00 +6.20 3 10.80 2015 ---- 25.80B 11.80A 25.80B 18.80 +6.80 12.00 9 2020 13.50 28.30B 13.10A 20.00A 20.80 +7.40 33 13.40 2025 23.40 30.90B 14.50A 22.10A 22.90 +8.10 20 14.80 35 35 2030 27.80 33.60B 16.00A 24.30A 25.20 +8.80 6 16.40 7 9 2035 ---- 36.20B 17.60A 36.20B 27.50 +9.50 15 18.00 4 4 2040 29.70 39.20B 19.40A 29.10A 30.10 +10.30 4 19.80 3 2045 ---- 42.30B 21.30A 42.30B 32.70 +10.90 21.80 2 2 2050 ---- 45.60B 23.30A 45.60B 35.50 +11.70 23.80 2055 ---- 48.90B 25.40A 48.90B 38.50 +12.50 26.00 3 3 2060 ---- 52.30B 27.60A 52.30B 41.50 +13.20 28.30 22 21 2065 ---- 55.90B 29.90A 55.90B 44.70 +14.00 30.70 2070 ---- 59.60B 32.40A 59.60B 48.00 +14.80 15 33.20 10 10 2075 ---- 63.30B 35.00A 63.30B 51.40 +15.50 35.90 4 4 2080 61.30 67.20B 37.60A 53.70A 54.90 +16.20 1 38.70 22 21 2085 ---- 71.10B 40.40A 71.10B 58.50 +16.90 41.60 4 4 2090 ---- 75.10B 43.60A 75.10B 62.20 +17.60 44.60 2095 ---- 79.20B 46.60A 79.20B 66.00 +18.30 47.70 4 4 2100 ---- 83.40B 49.70A 83.40B 69.80 +18.90 50.90 2105 ---- 87.60B 52.90A 87.60B 73.80 +19.60 54.20 2110 ---- 91.80B 56.30A 91.80B 77.80 +20.20 57.60 2115 ---- 96.20B 59.70A 96.20B 81.90 +20.80 61.10 2120 ---- 100.50B 63.20A 100.50B 86.00 +21.30 64.70 2125 ---- 104.90B 66.80A 104.90B 90.20 +21.80 68.40 2130 ---- 109.40B 70.40A 109.40B 94.50 +22.40 72.10 2135 ---- 113.90B 74.20A 113.90B 98.80 +22.80 76.00 2140 ---- 118.40B 78.00A 118.40B 103.20 +23.30 79.90 2145 ---- 123.00B 81.80A 123.00B 107.60 +23.70 83.90 2150 ---- 127.60B 85.80A 127.60B 112.00 +24.10 87.90 2155 ---- 132.30B 89.80A 132.30B 116.50 +24.50 92.00 2160 ---- 135.30B 93.80A 135.30B 121.10 +24.90 96.20 2165 ---- 139.80B 97.90A 139.80B 125.60 +25.20 100.40 2170 ---- 144.70B 102.10A 144.70B 130.20 +25.50 104.70 2175 ---- 151.10B 106.30A 151.10B 134.90 +25.80 109.10 2180 ---- 154.40B 110.60A 154.40B 139.50 +26.10 113.40 2185 ---- 159.10B 114.90A 159.10B 144.20 +26.30 117.90 2190 ---- 163.20B 119.20A 163.00B 148.90 +26.60 122.30 2195 ---- 168.70B 123.60A 168.70B 153.70 +26.90 126.80 2200 ---- 175.10B 128.10A 128.10A 158.50 +27.10 131.40 2205 ---- 178.00B 132.50A 177.50B 163.20 +27.30 135.90 2210 ---- 183.20B 137.00A 183.20B 168.10 +27.60 140.50 2215 ---- 187.90B 141.60A 141.60A 172.90 +27.70 145.20 2220 ---- 192.80B 146.20A 146.20A 177.70 +27.90 149.80 2225 ---- 199.50B 150.80A 150.80A 182.60 +28.10 154.50 2230 ---- 202.80B 155.40A 155.40A 187.40 +28.20 159.20 2235 ---- 207.50B 160.00A 160.00A 192.30 +28.40 163.90 2240 ---- 212.30B 165.50A 165.50A 197.20 +28.60 168.60 2245 ---- 218.60B 170.20A 170.20A 202.00 +28.60 173.40 2250 ---- 224.10B 174.10A 174.10A 206.90 +28.80 178.10 2255 ---- 228.30B 179.70A 179.70A 211.80 +28.90 182.90 2260 ---- ---- ---- 189.50A 216.80 ---- ---- 2265 ---- ---- ---- 194.40A 221.70 ---- ---- 2270 ---- ---- ---- 199.20A 226.60 ---- ---- 2275 ---- ---- ---- 204.00A 231.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 203 295 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0330 +.0195 1.0135 290 ---- ---- ---- ---- .9830 +.0195 .9635 295 ---- ---- ---- ---- .9330 +.0195 .9135 300 ---- ---- ---- ---- .8830 +.0195 .8635 305 ---- ---- ---- ---- .8330 +.0195 .8135 310 ---- ---- ---- ---- .7830 +.0195 .7635 315 ---- ---- ---- ---- .7330 +.0195 .7135 320 ---- ---- ---- ---- .6830 +.0195 .6635 325 ---- ---- ---- ---- .6330 +.0195 .6135 330 ---- ---- ---- ---- .5830 +.0195 .5635 335 ---- ---- ---- ---- .5330 +.0195 .5135 340 ---- ---- ---- ---- .4830 +.0195 .4635 345 ---- ---- ---- ---- .4330 +.0195 .4135 350 ---- ---- ---- ---- .3830 +.0195 .3635 355 ---- ---- ---- ---- .3330 +.0195 .3135 360 ---- ---- ---- ---- .2830 +.0195 .2635 365 ---- ---- ---- ---- .2330 +.0195 .2135 370 ---- ---- ---- ---- .1830 +.0195 .1635 375 ---- ---- ---- ---- .1330 +.0180 .1150 380 ---- .0905B .0440A .0440A .0830 +.0125 .0705 385 .0350 .0480B .0130A .0115A .0330 -.0020 27 .0350 2 390 .0055 .0175B .0005 .0005 .0000 -.0135 57 .0135 12 109 395 .0005 .0005 .0005 .0005 .0000 -.0040 10 .0040 7 277 400 .0005 .0005 .0005 .0005 .0000 -.0015 1 .0015 22 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 21 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 26 415 ---- ---- ---- ---- .0000 -.0005 .0005 2 420 ---- ---- ---- ---- .0000 -.0005 .0005 10 425 ---- ---- ---- ---- .0000 -.0005 .0005 20 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 10 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 2 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 22 501 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 2 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 2 365 ---- ---- ---- ---- .0000 -.0005 .0005 1 370 ---- ---- ---- ---- .0000 -.0005 .0005 2 375 ---- ---- .0005A .0005A .0000 -.0020 .0020 1 7 380 .0020 .0020 .0005A .0005A .0000 -.0075 1 .0075 2 15 385 .0195 .0280B .0005A .0005A .0000 -.0220 112 .0220 1 111 390 .0130 .0665B .0090A .0165B .0170 -.0335 25 .0505 63 395 .1025 .1025 .1025 .1025 .0670 -.0240 2 .0910 5 400 ---- .1430B .1130A .1430B .1170 -.0215 .1385 405 ---- ---- ---- ---- .1670 -.0205 .1875 410 ---- ---- ---- ---- .2170 -.0205 .2375 415 ---- ---- ---- ---- .2670 -.0205 .2875 420 ---- ---- ---- ---- .3170 -.0205 .3375 425 ---- ---- ---- ---- .3670 -.0205 .3875 430 ---- ---- ---- ---- .4170 -.0205 .4375 435 ---- ---- ---- ---- .4670 -.0205 .4875 440 ---- ---- ---- ---- .5170 -.0205 .5375 445 ---- ---- ---- ---- .5670 -.0205 .5875 450 ---- ---- ---- ---- .6170 -.0205 .6375 455 ---- ---- ---- ---- .6670 -.0205 .6875 460 ---- ---- ---- ---- .7170 -.0205 .7375 465 ---- ---- ---- ---- .7670 -.0205 .7875 470 ---- ---- ---- ---- .8170 -.0205 .8375 475 ---- ---- ---- ---- .8670 -.0205 .8875 480 ---- ---- ---- ---- .9170 -.0205 .9375 485 ---- ---- ---- ---- .9670 -.0205 .9875 490 ---- ---- ---- ---- 1.0170 -.0205 1.0375 495 ---- ---- ---- ---- 1.0670 -.0205 1.0875 500 ---- ---- ---- ---- 1.1170 -.0205 1.1375 505 ---- ---- ---- ---- 1.1670 -.0205 1.1875 510 ---- ---- ---- ---- 1.2170 -.0205 1.2375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 4 208 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0195 .6635 325 ---- ---- ---- ---- .6335 +.0195 .6140 330 ---- ---- .5500A .5500A .5840 +.0190 .5650 335 ---- ---- ---- ---- .5350 +.0190 .5160 340 ---- .5060B .4420A .4420A .4865 +.0185 .4680 345 ---- ---- ---- ---- .4385 +.0180 .4205 350 ---- .4100B .3495A .3495A .3910 +.0170 .3740 355 ---- ---- ---- ---- .3450 +.0160 .3290 360 ---- .3190B .2630A .2630A .3010 +.0150 .2860 365 ---- ---- ---- ---- .2585 +.0135 .2450 370 ---- .2345B .1860A .1860A .2180 +.0110 .2070 375 ---- .1960B .1525A .1525A .1810 +.0090 .1720 380 ---- .1615B .1230A .1230A .1470 +.0065 .1405 385 ---- .1300B .0970A .0970A .1170 +.0045 .1125 390 ---- .1030B .0750A .0750A .0910 +.0025 .0885 395 ---- .0800B .0570A .0785B .0700 +.0020 .0680 400 ---- .0605B .0430A .0605B .0525 +.0010 .0515 10 10 405 ---- .0455B .0320A .0455B .0385 -.0005 .0390 10 410 ---- .0335B .0235A .0335B .0285 -.0005 .0290 415 ---- .0245B .0175A .0245B .0205 -.0010 .0215 420 .0140 .0180B .0130A .0150B .0150 -.0010 1 .0160 1 1 425 ---- .0130B .0095A .0130B .0105 -.0015 .0120 430 ---- .0095B .0075A .0095B .0075 -.0015 .0090 435 ---- ---- .0055A .0055A .0055 -.0015 .0070 440 ---- ---- .0045A .0045A .0040 -.0010 .0050 445 ---- ---- .0035A .0035A .0025 -.0015 .0040 450 ---- ---- ---- ---- .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 21 H1M JUN23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- ---- ---- .0030 -.0015 .0045 340 ---- ---- .0055A .0055A .0045 -.0015 .0060 345 ---- .0090B .0075A .0090B .0065 -.0020 .0085 350 ---- .0130B .0100A .0130B .0095 -.0030 .0125 355 ---- .0190B .0125A .0190B .0130 -.0040 .0170 360 ---- .0265B .0180A .0265B .0190 -.0050 .0240 365 ---- .0365B .0245A .0365B .0260 -.0070 .0330 370 ---- .0490B .0335A .0490B .0355 -.0090 .0445 375 ---- .0655B .0450A .0650B .0485 -.0105 .0590 380 ---- .0850B .0595A .0845B .0640 -.0135 .0775 385 ---- .1090B .0780A .1085B .0840 -.0155 .0995 390 ---- .1370B .1010A .1355B .1080 -.0170 .1250 395 ---- .1690B .1275A .1690B .1365 -.0180 .1545 400 ---- .2040B .1595A .2040B .1690 -.0190 .1880 405 ---- .2305B .1935A .2305B .2050 -.0200 .2250 410 ---- ---- ---- ---- .2445 -.0205 .2650 415 ---- ---- ---- ---- .2865 -.0210 .3075 420 ---- .3745B .3150A .3745B .3305 -.0210 .3515 425 ---- ---- ---- ---- .3765 -.0210 .3975 430 ---- .4690B .4060A .4690B .4235 -.0210 .4445 435 ---- ---- ---- ---- .4710 -.0215 .4925 440 ---- .5660B .5015A .5660B .5195 -.0210 .5405 445 ---- ---- ---- ---- .5685 -.0210 .5895 450 ---- ---- ---- ---- .6180 -.0205 .6385 455 ---- ---- ---- ---- .6675 -.0205 .6880 460 ---- ---- ---- ---- .7170 -.0205 .7375 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0200 .6130 330 ---- ---- ---- ---- .5830 +.0200 .5630 335 ---- ---- ---- ---- .5330 +.0200 .5130 340 ---- ---- ---- ---- .4835 +.0205 .4630 345 ---- ---- ---- ---- .4335 +.0200 .4135 350 ---- ---- ---- ---- .3835 +.0195 .3640 355 ---- ---- ---- ---- .3335 +.0185 .3150 360 ---- .2900B .2395A .2395A .2845 +.0180 .2665 365 ---- ---- ---- ---- .2360 +.0170 .2190 370 ---- .2075B .1490A .1490A .1890 +.0155 .1735 375 ---- .1435B .1090A .1090A .1440 +.0125 .1315 380 ---- .1195B .0755A .0755A .1035 +.0090 .0945 385 ---- .0825B .0470A .0470A .0695 +.0055 .0640 10 390 .0430 .0530B .0280A .0475B .0430 +.0030 2 .0400 1 395 .0175 .0310B .0150A .0255A .0245 +.0005 4 .0240 7 8 400 .0095 .0175B .0080A .0160B .0130 -.0010 110 .0140 4 13 405 .0050 .0090B .0045A .0080B .0065 -.0015 30 .0080 410 ---- .0050B .0030A .0050B .0030 -.0015 .0045 415 .0015 .0015 .0015 .0015 .0015 -.0015 1 .0030 420 ---- ---- .0010A .0010A .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 1 445 ---- ---- ---- ---- .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 147 11 33 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 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- .0015A .0015A .0010 -.0010 .0020 360 .0015 .0015 .0015 .0015 .0015 -.0020 1 .0035 8 365 ---- .0065B .0035A .0065B .0030 -.0030 .0060 370 ---- .0115B .0055A .0115B .0060 -.0045 .0105 375 ---- .0210B .0100A .0210B .0115 -.0070 .0185 1 380 ---- .0370B .0175A .0370B .0205 -.0110 .0315 385 ---- .0600B .0310A .0600B .0365 -.0145 .0510 1 390 ---- .0905B .0505A .0905B .0600 -.0170 .0770 395 ---- .1225B .0795A .1195B .0915 -.0195 .1110 400 ---- .1715B .1145A .1715B .1300 -.0205 .1505 405 ---- ---- ---- ---- .1735 -.0210 .1945 410 ---- ---- ---- ---- .2200 -.0215 .2415 415 ---- ---- ---- ---- .2685 -.0215 .2900 420 ---- ---- .3140A .3140A .3175 -.0215 .3390 425 ---- ---- ---- ---- .3675 -.0205 .3880 430 ---- ---- ---- ---- .4175 -.0200 .4375 435 ---- ---- ---- ---- .4675 -.0200 .4875 440 ---- ---- ---- ---- .5175 -.0195 .5370 445 ---- ---- ---- ---- .5670 -.0200 .5870 450 ---- ---- ---- ---- .6170 -.0200 .6370 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 505 ---- ---- ---- ---- 1.1670 -.0200 1.1870 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0335 +.0205 1.0130 290 ---- ---- ---- ---- .9835 +.0205 .9630 295 ---- ---- ---- ---- .9335 +.0200 .9135 300 ---- ---- ---- ---- .8835 +.0200 .8635 305 ---- ---- ---- ---- .8335 +.0200 .8135 310 ---- ---- ---- ---- .7835 +.0200 .7635 315 ---- ---- ---- ---- .7335 +.0200 .7135 320 ---- ---- ---- ---- .6835 +.0200 .6635 325 ---- ---- ---- ---- .6335 +.0200 .6135 330 ---- ---- ---- ---- .5835 +.0200 .5635 335 ---- ---- ---- ---- .5335 +.0200 .5135 340 ---- ---- ---- ---- .4835 +.0200 .4635 345 ---- ---- ---- ---- .4335 +.0200 .4135 350 ---- ---- ---- ---- .3835 +.0200 .3635 355 ---- ---- ---- ---- .3335 +.0200 .3135 360 ---- ---- ---- ---- .2835 +.0200 .2635 365 ---- ---- ---- ---- .2335 +.0195 .2140 370 ---- .1820B .1380A .1380A .1835 +.0185 .1650 375 ---- ---- ---- ---- .1335 +.0155 .1180 380 ---- .1050B .0535A .0535A .0860 +.0095 .0765 385 .0445 .0610B .0240A .0520B .0450 +.0020 1 .0430 10 390 ---- .0275B .0090A .0090A .0175 -.0025 .0200 12 395 ---- .0105B .0035A .0035A .0050 -.0035 1 .0085 1 400 ---- ---- .0020A .0020A .0010 -.0025 .0035 70 70 405 ---- ---- .0010A .0010A .0005 -.0010 .0015 11 410 ---- ---- ---- ---- .0005 UNCH .0005 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 2 70 106 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 1 370 ---- ---- .0015A .0015A .0005 -.0015 .0020 375 ---- ---- .0015A .0015A .0005 -.0045 .0050 11 380 ---- .0150B .0030A .0150B .0030 -.0105 .0135 385 ---- .0370B .0085A .0085A .0120 -.0180 .0300 5 390 ---- .0720B .0250A .0720B .0345 -.0225 .0570 5 395 ---- ---- .0560A .0560A .0720 -.0235 .0955 400 ---- .1610B .0990A .1610B .1180 -.0220 .1400 405 ---- ---- ---- ---- .1670 -.0215 .1885 410 ---- ---- ---- ---- .2175 -.0200 .2375 415 ---- ---- ---- ---- .2675 -.0200 .2875 420 ---- ---- ---- ---- .3175 -.0200 .3375 425 ---- ---- ---- ---- .3675 -.0200 .3875 430 ---- ---- ---- ---- .4175 -.0200 .4375 435 ---- ---- ---- ---- .4675 -.0200 .4875 440 ---- ---- ---- ---- .5175 -.0200 .5375 445 ---- ---- ---- ---- .5675 -.0200 .5875 450 ---- ---- ---- ---- .6175 -.0200 .6375 455 ---- ---- ---- ---- .6675 -.0200 .6875 460 ---- ---- ---- ---- .7175 -.0200 .7375 465 ---- ---- ---- ---- .7675 -.0200 .7875 470 ---- ---- ---- ---- .8175 -.0200 .8375 475 ---- ---- ---- ---- .8675 -.0200 .8875 480 ---- ---- ---- ---- .9175 -.0195 .9370 485 ---- ---- ---- ---- .9675 -.0195 .9870 490 ---- ---- ---- ---- 1.0175 -.0195 1.0370 495 ---- ---- ---- ---- 1.0675 -.0195 1.0870 500 ---- ---- ---- ---- 1.1175 -.0195 1.1370 505 ---- ---- ---- ---- 1.1675 -.0195 1.1870 510 ---- ---- ---- ---- 1.2175 -.0195 1.2370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7335 +.0205 .7130 320 ---- ---- ---- ---- .6835 +.0205 .6630 325 ---- ---- ---- ---- .6335 +.0205 .6130 330 ---- ---- ---- ---- .5835 +.0200 .5635 335 ---- ---- ---- ---- .5335 +.0200 .5135 340 ---- ---- ---- ---- .4835 +.0200 .4635 345 ---- ---- ---- ---- .4335 +.0200 .4135 350 ---- ---- ---- ---- .3835 +.0200 .3635 355 ---- ---- ---- ---- .3335 +.0195 .3140 360 ---- ---- .2380A .2380A .2840 +.0195 .2645 365 ---- ---- ---- ---- .2345 +.0180 .2165 370 ---- .2055B .1440A .1440A .1860 +.0165 .1695 375 ---- ---- .1070A .1070A .1400 +.0145 .1255 380 ---- .1135B .0670A .0670A .0975 +.0105 .0870 385 ---- .0750B .0380A .0380A .0620 +.0065 .0555 1 390 ---- .0450B .0205A .0205A .0360 +.0040 .0320 6 2 395 .0200 .0250 .0100A .0200A .0190 +.0020 320 .0170 1 1 400 .0085 .0110B .0050A .0105 .0095 +.0005 65 .0090 405 ---- ---- .0030A .0030A .0045 -.0005 .0050 410 ---- ---- .0020A .0020A .0020 -.0005 .0025 415 ---- ---- .0015A .0015A .0010 -.0010 .0020 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 10 430 ---- ---- ---- ---- .0005 -.0005 .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 385 7 38 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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- .0015A .0015A .0010 -.0010 .0020 365 ---- ---- .0020A .0020A .0015 -.0020 .0035 370 ---- ---- .0035A .0035A .0030 -.0035 .0065 1 375 .0050 .0140B .0050 .0060B .0070 -.0055 1 .0125 2 3 380 ---- .0285B .0120A .0285B .0145 -.0095 .0240 385 ---- .0515B .0235A .0515B .0290 -.0135 .0425 10 390 ---- .0835B .0430A .0835B .0530 -.0160 .0690 395 ---- .1175B .0720A .1175B .0860 -.0180 .1040 400 ---- .1680B .1090A .1680B .1260 -.0200 .1460 10 405 ---- ---- ---- ---- .1710 -.0205 .1915 410 ---- ---- ---- ---- .2190 -.0205 .2395 415 ---- ---- ---- ---- .2680 -.0205 .2885 420 ---- ---- ---- ---- .3175 -.0205 .3380 425 ---- ---- ---- ---- .3675 -.0205 .3880 430 ---- ---- ---- ---- .4175 -.0200 .4375 435 ---- ---- ---- ---- .4675 -.0200 .4875 440 ---- ---- ---- ---- .5175 -.0200 .5375 445 ---- ---- ---- ---- .5675 -.0200 .5875 450 ---- ---- ---- ---- .6175 -.0195 .6370 455 ---- ---- ---- ---- .6675 -.0195 .6870 460 ---- ---- ---- ---- .7175 -.0195 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 505 ---- ---- ---- ---- 1.1670 -.0200 1.1870 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 26 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0200 .6130 330 ---- ---- ---- ---- .5830 +.0200 .5630 335 ---- ---- ---- ---- .5330 +.0195 .5135 340 ---- ---- ---- ---- .4835 +.0195 .4640 345 ---- ---- ---- ---- .4340 +.0195 .4145 350 ---- .3905B .3400A .3400A .3850 +.0190 .3660 355 ---- ---- ---- ---- .3360 +.0180 .3180 360 ---- .3075B .2460A .2460A .2880 +.0165 .2715 365 ---- ---- ---- ---- .2415 +.0150 .2265 370 ---- .2155B .1610A .1610A .1970 +.0135 .1835 375 ---- .1665B .1240A .1240A .1560 +.0115 .1445 380 ---- .1335B .0920A .0920A .1185 +.0080 .1105 385 ---- .0995B .0655A .0995B .0860 +.0050 .0810 390 ---- .0710B .0450A .0705B .0600 +.0035 .0565 10 395 ---- .0485B .0295A .0485B .0400 +.0015 .0385 400 .0270 .0315B .0190A .0275B .0255 UNCH 1 .0255 405 ---- .0200B .0120A .0120A .0160 -.0010 .0170 410 ---- .0125B .0075A .0125B .0095 -.0015 .0110 415 ---- .0075B .0050A .0075B .0055 -.0015 .0070 420 ---- ---- .0035A .0035A .0035 -.0010 .0045 425 ---- ---- .0025A .0025A .0020 -.0010 .0030 430 ---- ---- .0020A .0020A .0010 -.0015 .0025 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- .0030A .0030A .0025 -.0010 .0035 355 ---- ---- .0040A .0040A .0035 -.0020 .0055 360 ---- .0095B .0060A .0095B .0055 -.0030 .0085 10 365 ---- .0150B .0090A .0150B .0090 -.0045 .0135 370 ---- .0235B .0135A .0235B .0145 -.0065 .0210 375 ---- .0365B .0210A .0365B .0230 -.0090 .0320 380 ---- .0545B .0320A .0545B .0355 -.0120 .0475 11 385 ---- .0775B .0480A .0775B .0535 -.0150 .0685 390 ---- .1065B .0695A .1065B .0770 -.0165 .0935 395 ---- .1415B .0970A .1415B .1070 -.0185 .1255 10 400 ---- .1810B .1295A .1810B .1425 -.0200 .1625 405 ---- .2045B .1740A .2045B .1825 -.0210 .2035 410 ---- ---- ---- ---- .2260 -.0215 .2475 1 415 ---- ---- ---- ---- .2720 -.0215 .2935 420 ---- .3660B .3015A .3660B .3200 -.0210 .3410 425 ---- ---- ---- ---- .3685 -.0210 .3895 430 ---- ---- .4140A .4140A .4180 -.0205 .4385 435 ---- ---- ---- ---- .4675 -.0205 .4880 440 ---- ---- ---- ---- .5170 -.0205 .5375 445 ---- ---- ---- ---- .5670 -.0205 .5875 450 ---- ---- ---- ---- .6170 -.0200 .6370 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0200 .6130 330 ---- ---- ---- ---- .5830 +.0200 .5630 335 ---- ---- ---- ---- .5330 +.0200 .5130 340 ---- ---- ---- ---- .4830 +.0195 .4635 345 ---- ---- ---- ---- .4330 +.0195 .4135 350 ---- ---- ---- ---- .3835 +.0190 .3645 355 ---- ---- ---- ---- .3340 +.0185 .3155 360 ---- .3050B .2410A .2410A .2850 +.0180 .2670 365 ---- ---- ---- ---- .2370 +.0170 .2200 370 ---- .2090B .1515A .1515A .1905 +.0150 .1755 375 ---- .1560B .1125A .1125A .1465 +.0125 .1340 380 ---- .1225B .0795A .0795A .1070 +.0090 .0980 385 ---- .0865B .0520A .0520A .0730 +.0050 .0680 1 390 ---- .0570B .0320A .0570B .0470 +.0035 .0435 395 ---- .0345B .0185A .0185A .0275 +.0005 .0270 400 .0150 .0200B .0105A .0165A .0160 UNCH 2 .0160 2 405 .0100 .0115B .0060A .0105B .0085 -.0010 25 .0095 1 1 410 ---- ---- .0040A .0040A .0045 -.0015 .0060 415 ---- ---- .0030A .0030A .0025 -.0010 .0035 420 ---- ---- .0020A .0020A .0015 -.0010 .0025 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH 4 .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 31 1 4 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 4 .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- .0020A .0020A .0015 -.0010 .0025 360 ---- ---- .0030A .0030A .0025 -.0020 .0045 365 ---- .0080B .0045A .0080B .0040 -.0035 .0075 370 ---- .0140B .0075A .0140B .0075 -.0050 .0125 4 375 ---- .0245B .0125A .0245B .0140 -.0075 .0215 380 ---- .0405B .0210A .0405B .0240 -.0110 .0350 385 ---- .0640B .0350A .0640B .0405 -.0145 .0550 390 ---- .0940B .0555A .0940B .0635 -.0170 .0805 395 ---- .1255B .0835A .1255B .0945 -.0195 .1140 400 ---- .1735B .1180A .1735B .1325 -.0205 .1530 405 ---- ---- ---- ---- .1755 -.0210 .1965 410 ---- ---- ---- ---- .2215 -.0210 .2425 415 ---- ---- ---- ---- .2690 -.0215 .2905 420 ---- .3435B .2985A .3435B .3180 -.0210 .3390 425 ---- ---- ---- ---- .3675 -.0205 .3880 430 ---- ---- ---- ---- .4170 -.0205 .4375 435 ---- ---- ---- ---- .4670 -.0205 .4875 440 ---- ---- ---- ---- .5170 -.0200 .5370 445 ---- ---- ---- ---- .5670 -.0200 .5870 450 ---- ---- ---- ---- .6170 -.0200 .6370 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 505 ---- ---- ---- ---- 1.1670 -.0200 1.1870 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0200 .6130 330 ---- ---- ---- ---- .5830 +.0200 .5630 335 ---- ---- ---- ---- .5330 +.0200 .5130 340 ---- ---- ---- ---- .4835 +.0200 .4635 345 ---- ---- ---- ---- .4335 +.0195 .4140 350 ---- .3750B .3385A .3385A .3840 +.0190 .3650 355 ---- ---- ---- ---- .3350 +.0185 .3165 360 ---- .3060B .2435A .2435A .2865 +.0175 .2690 365 ---- ---- ---- ---- .2390 +.0160 .2230 370 ---- .2120B .1565A .1565A .1940 +.0145 .1795 375 ---- .1610B .1185A .1185A .1510 +.0115 .1395 380 ---- .1280B .0855A .0855A .1125 +.0080 .1045 385 ---- .0930B .0590A .0590A .0800 +.0055 .0745 390 ---- .0640B .0385A .0385A .0540 +.0030 .0510 395 ---- .0420B .0240A .0420B .0340 +.0010 .0330 400 ---- .0260B .0145A .0145A .0210 UNCH .0210 405 ---- .0160B .0090A .0160B .0120 -.0010 .0130 10 410 ---- .0095B .0055A .0095B .0070 -.0015 .0085 10 415 ---- ---- .0035A .0035A .0040 -.0015 .0055 1 420 ---- ---- .0025A .0025A .0025 -.0010 .0035 425 ---- ---- .0020A .0020A .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- .0030A .0030A .0025 -.0015 .0040 360 ---- .0065B .0045A .0065B .0040 -.0020 .0060 365 ---- .0115B .0065A .0115B .0065 -.0035 .0100 370 ---- .0190B .0105A .0190B .0110 -.0055 .0165 375 ---- .0305B .0170A .0305B .0185 -.0080 .0265 380 ---- .0475B .0265A .0475B .0300 -.0115 .0415 385 ---- .0710B .0415A .0710B .0470 -.0150 .0620 390 ---- .1005B .0625A .1005B .0705 -.0170 .0875 395 ---- .1360B .0905A .1360B .1010 -.0190 .1200 400 ---- .1770B .1240A .1770B .1375 -.0200 .1575 405 ---- ---- .1685A .1685A .1790 -.0210 .2000 410 ---- ---- .2440A .2440A .2235 -.0215 .2450 415 ---- ---- ---- ---- .2705 -.0215 .2920 420 ---- .3560B .3000A .3560B .3190 -.0210 .3400 425 ---- ---- ---- ---- .3680 -.0210 .3890 430 ---- ---- ---- ---- .4175 -.0205 .4380 435 ---- ---- ---- ---- .4675 -.0200 .4875 440 ---- ---- ---- ---- .5170 -.0205 .5375 445 ---- ---- ---- ---- .5670 -.0200 .5870 450 ---- ---- ---- ---- .6170 -.0200 .6370 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 505 ---- ---- ---- ---- 1.1670 -.0200 1.1870 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0195 .6135 330 ---- ---- ---- ---- .5830 +.0195 .5635 335 ---- ---- ---- ---- .5335 +.0190 .5145 340 ---- .4830B .4395A .4395A .4845 +.0190 .4655 345 ---- ---- ---- ---- .4355 +.0185 .4170 350 ---- .4065B .3435A .3435A .3875 +.0185 .3690 355 ---- ---- ---- ---- .3400 +.0175 .3225 360 ---- .3120B .2540A .2540A .2940 +.0165 .2775 365 ---- ---- ---- ---- .2490 +.0145 .2345 370 ---- .2240B .1730A .1730A .2070 +.0125 .1945 375 ---- .1750B .1380A .1380A .1675 +.0100 .1575 380 ---- .1465B .1075A .1465B .1320 +.0070 .1250 385 ---- .1140B .0810A .0810A .1005 +.0045 .0960 390 ---- .0860B .0595A .0860B .0745 +.0025 .0720 2 10 395 ---- .0630B .0425A .0630B .0535 +.0010 .0525 400 .0405 .0450B .0300A .0450B .0375 UNCH 2 .0375 5 5 405 ---- .0315B .0205A .0205A .0255 -.0010 .0265 410 ---- .0220B .0140A .0220B .0170 -.0015 .0185 1 415 ---- .0150B .0095A .0150B .0110 -.0020 .0130 420 ---- .0100B .0070A .0100B .0075 -.0015 .0090 3 3 425 ---- ---- .0050A .0050A .0050 -.0015 .0065 430 ---- ---- .0035A .0035A .0030 -.0015 .0045 435 ---- ---- .0025A .0025A .0020 -.0015 .0035 440 ---- ---- .0020A .0020A .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 18 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 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0030 -.0015 .0045 350 ---- .0075B .0060A .0075B .0050 -.0020 .0070 355 ---- .0115B .0080A .0115B .0075 -.0030 .0105 360 ---- .0170B .0115A .0170B .0115 -.0035 .0150 365 ---- .0250B .0160A .0250B .0165 -.0055 .0220 370 ---- .0360B .0230A .0360B .0245 -.0075 .0320 375 ---- .0505B .0325A .0505B .0350 -.0100 .0450 380 ---- .0695B .0455A .0695B .0490 -.0130 .0620 385 ---- .0930B .0625A .0925B .0680 -.0155 .0835 390 ---- .1210B .0845A .1205B .0915 -.0175 .1090 395 ---- .1535B .1120A .1535B .1205 -.0185 .1390 400 ---- .1915B .1435A .1915B .1540 -.0205 .1745 405 ---- ---- .1795A .1795A .1920 -.0210 .2130 410 ---- ---- ---- ---- .2335 -.0215 .2550 415 ---- ---- ---- ---- .2775 -.0215 .2990 420 ---- .3690B .3065A .3690B .3235 -.0215 .3450 425 ---- ---- ---- ---- .3710 -.0215 .3925 430 ---- .4655B .4010A .4655B .4195 -.0210 .4405 435 ---- ---- ---- ---- .4685 -.0210 .4895 440 ---- ---- ---- ---- .5175 -.0210 .5385 445 ---- ---- ---- ---- .5675 -.0205 .5880 450 ---- ---- ---- ---- .6170 -.0205 .6375 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0200 .6130 330 ---- ---- ---- ---- .5830 +.0200 .5630 335 ---- ---- ---- ---- .5330 +.0195 .5135 340 ---- ---- ---- ---- .4835 +.0195 .4640 345 ---- ---- ---- ---- .4340 +.0190 .4150 350 ---- .3975B .3405A .3405A .3850 +.0185 .3665 355 ---- ---- ---- ---- .3370 +.0185 .3185 360 ---- .3080B .2475A .2475A .2895 +.0175 .2720 365 ---- ---- .2100A .2100A .2430 +.0150 .2280 370 ---- .2170B .1635A .1635A .1990 +.0130 .1860 375 ---- .1690B .1270A .1270A .1580 +.0105 .1475 380 ---- .1360B .0955A .0955A .1210 +.0075 .1135 385 ---- .1025B .0690A .1025B .0890 +.0050 .0840 390 ---- .0740B .0480A .0740B .0625 +.0025 .0600 2 2 395 ---- .0515B .0320A .0515B .0425 +.0010 .0415 400 ---- .0340B .0210A .0340B .0275 -.0005 .0280 405 ---- .0225B .0135A .0135A .0175 -.0010 .0185 410 ---- .0140B .0085A .0140B .0110 -.0010 .0120 2 2 415 ---- .0090B .0055A .0085B .0065 -.0015 .0080 420 ---- ---- .0035A .0035A .0040 -.0015 .0055 425 ---- ---- .0025A .0025A .0025 -.0010 .0035 430 ---- ---- .0020A .0020A .0015 -.0010 .0025 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0035A .0035A .0025 -.0015 .0040 355 ---- .0065B .0050A .0065B .0045 -.0015 .0060 360 ---- .0110B .0070A .0110B .0070 -.0025 .0095 365 ---- .0170B .0105A .0170B .0105 -.0045 .0150 370 ---- .0265B .0155A .0265B .0165 -.0065 .0230 375 ---- .0395B .0235A .0395B .0255 -.0090 .0345 380 ---- .0575B .0350A .0575B .0385 -.0120 .0505 385 ---- .0810B .0510A .0810B .0560 -.0155 .0715 390 ---- .1095B .0725A .1095B .0795 -.0175 .0970 395 ---- .1435B .1000A .1435B .1095 -.0185 .1280 400 ---- .1830B .1325A .1830B .1445 -.0205 .1650 405 ---- .2135B .1745A .2135B .1845 -.0205 .2050 410 ---- ---- ---- ---- .2275 -.0210 .2485 415 ---- ---- ---- ---- .2730 -.0215 .2945 420 ---- .3660B .3025A .3660B .3205 -.0210 .3415 425 ---- ---- ---- ---- .3690 -.0210 .3900 430 ---- ---- .3990A .3990A .4180 -.0205 .4385 435 ---- ---- ---- ---- .4675 -.0205 .4880 440 ---- ---- ---- ---- .5170 -.0205 .5375 445 ---- ---- ---- ---- .5670 -.0200 .5870 450 ---- ---- ---- ---- .6170 -.0200 .6370 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 325 ---- ---- ---- ---- .6330 +.0200 .6130 330 ---- ---- ---- ---- .5830 +.0200 .5630 335 ---- ---- ---- ---- .5330 +.0195 .5135 340 ---- ---- .4500A .4500A .4835 +.0190 .4645 345 ---- ---- ---- ---- .4345 +.0185 .4160 350 ---- .4060B .3420A .3420A .3860 +.0180 .3680 355 ---- ---- ---- ---- .3380 +.0170 .3210 360 ---- .3100B .2505A .2505A .2910 +.0160 .2750 365 ---- ---- ---- ---- .2460 +.0145 .2315 370 ---- .2205B .1685A .1685A .2025 +.0125 .1900 375 ---- .1700B .1325A .1325A .1625 +.0100 .1525 380 ---- .1410B .1010A .1410B .1265 +.0075 .1190 385 ---- .1080B .0745A .0745A .0945 +.0045 .0900 390 ---- .0795B .0535A .0795B .0680 +.0020 .0660 395 ---- .0570B .0370A .0565B .0475 +.0010 .0465 400 ---- .0390B .0250A .0390B .0320 -.0005 .0325 405 ---- .0265B .0170A .0265B .0210 -.0010 .0220 410 ---- .0175B .0110A .0175B .0130 -.0020 .0150 1 1 415 ---- .0115B .0075A .0115B .0080 -.0020 .0100 420 ---- ---- .0050A .0050A .0050 -.0020 .0070 425 ---- ---- .0035A .0035A .0030 -.0015 .0045 430 ---- ---- .0025A .0025A .0020 -.0015 .0035 435 ---- ---- .0020A .0020A .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .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 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 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- .0045A .0045A .0035 -.0020 .0055 355 ---- .0090B .0065A .0090B .0060 -.0025 .0085 360 ---- .0140B .0090A .0135B .0090 -.0035 .0125 365 ---- .0210B .0130A .0210B .0135 -.0050 .0185 370 ---- .0310B .0190A .0310B .0200 -.0075 .0275 375 ---- .0450B .0275A .0450B .0300 -.0095 .0395 380 ---- .0630B .0400A .0630B .0435 -.0130 .0565 385 ---- .0865B .0565A .0865B .0615 -.0160 .0775 390 ---- .1150B .0780A .1145B .0850 -.0180 .1030 395 ---- .1485B .1060A .1485B .1140 -.0195 .1335 400 ---- .1870B .1380A .1870B .1485 -.0210 .1695 405 ---- ---- ---- ---- .1875 -.0215 .2090 410 ---- ---- ---- ---- .2300 -.0215 .2515 415 ---- ---- ---- ---- .2745 -.0220 .2965 420 ---- .3675B .3040A .3675B .3215 -.0215 .3430 425 ---- ---- ---- ---- .3695 -.0215 .3910 430 ---- .4545B .3995A .4545B .4185 -.0210 .4395 435 ---- ---- ---- ---- .4675 -.0210 .4885 440 ---- ---- ---- ---- .5170 -.0210 .5380 445 ---- ---- ---- ---- .5670 -.0205 .5875 450 ---- ---- ---- ---- .6170 -.0200 .6370 455 ---- ---- ---- ---- .6670 -.0200 .6870 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAY23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0195 .6635 325 ---- ---- ---- ---- .6330 +.0195 .6135 330 ---- ---- ---- ---- .5835 +.0190 .5645 335 ---- ---- ---- ---- .5340 +.0190 .5150 340 ---- .4940B .4405A .4405A .4850 +.0185 .4665 345 ---- ---- ---- ---- .4365 +.0185 .4180 350 ---- .4080B .3460A .3460A .3890 +.0180 .3710 355 ---- ---- ---- ---- .3420 +.0170 .3250 360 ---- .3150B .2580A .2580A .2965 +.0155 .2810 365 ---- ---- ---- ---- .2525 +.0135 .2390 370 ---- .2290B .1795A .1795A .2110 +.0115 .1995 375 ---- .1890B .1450A .1450A .1730 +.0095 .1635 380 ---- .1530B .1135A .1530B .1380 +.0065 .1315 385 ---- .1210B .0875A .1210B .1075 +.0045 .1030 390 ---- .0935B .0660A .0935B .0815 +.0030 .0785 395 ---- .0705B .0485A .0700B .0605 +.0015 .0590 400 ---- .0515B .0350A .0515B .0435 UNCH .0435 405 ---- .0370B .0250A .0250A .0310 -.0010 .0320 410 ---- .0265B .0180A .0180A .0215 -.0015 .0230 415 ---- .0190B .0125A .0190B .0145 -.0020 .0165 420 ---- .0130B .0090A .0130B .0100 -.0015 .0115 425 ---- .0090B .0065A .0085B .0070 -.0010 .0080 430 ---- ---- .0050A .0050A .0045 -.0015 .0060 435 ---- ---- .0035A .0035A .0035 -.0005 .0040 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAY23 Copper Weekly Wednesday Option - Week 5 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- .0040A .0040A .0035 -.0010 .0045 345 ---- .0065B .0055A .0065B .0045 -.0015 .0060 350 ---- .0100B .0075A .0100B .0070 -.0020 .0090 355 ---- .0145B .0100A .0145B .0100 -.0030 .0130 360 ---- .0210B .0140A .0210B .0140 -.0045 .0185 365 ---- .0295B .0195A .0295B .0205 -.0060 .0265 370 ---- .0415B .0270A .0410B .0285 -.0085 .0370 375 ---- .0570B .0375A .0570B .0400 -.0110 .0510 380 ---- .0760B .0510A .0760B .0555 -.0130 .0685 385 ---- .1000B .0690A .0990B .0750 -.0150 .0900 390 ---- .1280B .0910A .1280B .0985 -.0170 .1155 395 ---- .1605B .1180A .1600B .1270 -.0185 .1455 400 ---- .1970B .1505A .1970B .1600 -.0200 .1800 405 ---- ---- .1855A .1855A .1975 -.0210 .2185 410 ---- ---- ---- ---- .2380 -.0210 .2590 415 ---- ---- ---- ---- .2810 -.0215 .3025 420 ---- .3710B .3100A .3710B .3260 -.0215 .3475 425 ---- ---- ---- ---- .3730 -.0210 .3940 430 ---- .4670B .4030A .4670B .4205 -.0210 .4415 435 ---- ---- ---- ---- .4695 -.0205 .4900 440 ---- .5470B .4995A .5470B .5185 -.0205 .5390 445 ---- ---- ---- ---- .5675 -.0205 .5880 450 ---- ---- ---- ---- .6175 -.0200 .6375 455 ---- ---- ---- ---- .6670 -.0205 .6875 460 ---- ---- ---- ---- .7170 -.0200 .7370 465 ---- ---- ---- ---- .7670 -.0200 .7870 470 ---- ---- ---- ---- .8170 -.0200 .8370 475 ---- ---- ---- ---- .8670 -.0200 .8870 480 ---- ---- ---- ---- .9170 -.0200 .9370 485 ---- ---- ---- ---- .9670 -.0200 .9870 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0200 3.6130 050 ---- ---- ---- ---- 3.3830 +.0200 3.3630 075 ---- ---- ---- ---- 3.1330 +.0200 3.1130 100 ---- ---- ---- ---- 2.8830 +.0200 2.8630 125 ---- ---- ---- ---- 2.6330 +.0200 2.6130 150 ---- ---- ---- ---- 2.3830 +.0200 2.3630 175 ---- ---- ---- ---- 2.1330 +.0200 2.1130 200 ---- ---- ---- ---- 1.8830 +.0200 1.8630 220 ---- ---- ---- ---- 1.6830 +.0200 1.6630 225 ---- ---- ---- ---- 1.6330 +.0200 1.6130 230 ---- ---- ---- ---- 1.5830 +.0200 1.5630 235 ---- ---- ---- ---- 1.5330 +.0200 1.5130 240 ---- ---- ---- ---- 1.4830 +.0200 1.4630 245 ---- ---- ---- ---- 1.4330 +.0200 1.4130 250 ---- ---- ---- ---- 1.3830 +.0200 1.3630 255 ---- ---- ---- ---- 1.3330 +.0200 1.3130 260 ---- ---- ---- ---- 1.2830 +.0200 1.2630 1 265 ---- ---- ---- ---- 1.2330 +.0200 1.2130 270 ---- ---- ---- ---- 1.1830 +.0200 1.1630 275 ---- ---- ---- ---- 1.1330 +.0200 1.1130 280 ---- ---- ---- ---- 1.0830 +.0200 1.0630 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9830 +.0200 .9630 295 ---- ---- ---- ---- .9330 +.0200 .9130 300 ---- ---- ---- ---- .8830 +.0200 .8630 305 ---- ---- ---- ---- .8330 +.0200 .8130 310 ---- ---- ---- ---- .7830 +.0200 .7630 1 315 ---- ---- ---- ---- .7330 +.0200 .7130 320 ---- ---- ---- ---- .6830 +.0200 .6630 1 325 ---- ---- ---- ---- .6330 +.0195 .6135 42 330 ---- ---- ---- ---- .5835 +.0200 .5635 3 335 ---- ---- ---- ---- .5340 +.0195 .5145 340 ---- .4700B .4385A .4385A .4845 +.0195 .4650 2 345 ---- ---- ---- ---- .4355 +.0190 .4165 350 ---- .4065B .3420A .3420A .3870 +.0185 .3685 4 355 ---- ---- ---- ---- .3390 +.0175 .3215 10 360 ---- .3115B .2515A .2515A .2925 +.0165 .2760 3 364 ---- ---- .2235A .2235A .2560 +.0150 .2410 365 ---- .2340B .2175A .2175A .2475 +.0150 .2325 2 9 366 ---- .2300B .2070A .2070A .2385 +.0145 .2240 367 ---- .2330B .1990A .1990A .2300 +.0145 .2155 368 ---- .2245B .1910A .1910A .2215 +.0140 .2075 369 ---- .2180B .1835A .1835A .2130 +.0135 .1995 370 .2220 .2230B .1700A .2230B .2045 +.0130 2 .1915 14 371 ---- .2085B .1625A .1625A .1965 +.0125 .1840 372 ---- .1985B .1555A .1950B .1885 +.0120 .1765 373 ---- .1905B .1480A .1905B .1805 +.0115 .1690 374 ---- .1835B .1410A .1790B .1725 +.0110 .1615 2 375 ---- .1760B .1345A .1740B .1650 +.0105 .1545 3 376 ---- .1695B .1280A .1695B .1575 +.0100 .1475 377 ---- .1665B .1215A .1665B .1500 +.0095 .1405 378 ---- .1590B .1155A .1590B .1430 +.0090 .1340 379 ---- .1515B .1095A .1515B .1360 +.0085 .1275 1 380 ---- .1445B .1030A .1445B .1290 +.0080 .1210 1 12 381 ---- .1375B .0980A .1375B .1225 +.0075 .1150 1 382 ---- .1305B .0925A .1305B .1160 +.0070 .1090 1 383 ---- .1240B .0870A .1240B .1100 +.0065 .1035 1 384 ---- .1175B .0820A .1175B .1040 +.0060 .0980 1 11 385 .0780 .1115B .0770 .0985A .0980 +.0055 3 .0925 118 412 386 ---- .1055B .0730A .1055B .0925 +.0050 .0875 66 387 ---- .0995B .0685A .0995B .0870 +.0045 .0825 59 388 ---- .0940B .0640A .0940B .0815 +.0035 13 .0780 193 389 .0765 .0885B .0600A .0820B .0765 +.0035 1 .0730 4 390 ---- .0830B .0560A .0830B .0720 +.0030 7 .0690 74 132 391 ---- .0780B .0520A .0780B .0675 +.0030 .0645 10 392 ---- .0735B .0485A .0735B .0630 +.0025 .0605 197 393 ---- .0685B .0455A .0685B .0585 +.0015 .0570 101 394 ---- .0645B .0425A .0645B .0545 +.0015 .0530 21 395 .0470 .0605B .0390A .0515A .0510 +.0015 11 .0495 1 293 396 ---- .0560B .0365A .0560B .0470 +.0005 .0465 82 397 .0405 .0525B .0340A .0525B .0435 UNCH 1 .0435 324 332 398 ---- .0485B .0315A .0485B .0405 UNCH .0405 43 399 .0355 .0455B .0295A .0385A .0375 UNCH 16 .0375 73 400 .0335 .0420B .0270A .0365A .0345 -.0005 193 .0350 185 1275 401 .0355 .0395B .0250A .0395B .0320 -.0005 4 .0325 6 402 ---- .0365B .0235A .0365B .0295 -.0005 .0300 49 403 ---- .0340B .0215A .0340B .0275 -.0005 .0280 30 404 ---- .0315B .0200A .0315B .0255 -.0005 .0260 255 405 .0230 .0295B .0185A .0290B .0235 -.0005 1 .0240 13 455 406 ---- .0270B .0170A .0270B .0220 -.0005 .0225 34 407 ---- .0250B .0155A .0250B .0200 -.0005 .0205 97 408 ---- .0235B .0145A .0235B .0185 -.0005 .0190 204 409 ---- .0215B .0135A .0215B .0170 -.0005 .0175 30 410 ---- .0200B .0125A .0200B .0155 -.0010 100 .0165 12 389 411 .0140 .0185B .0115A .0185B .0140 -.0010 1 .0150 397 412 .0130 .0170B .0105A .0170B .0130 -.0010 1 .0140 1 132 413 .0120 .0155B .0095A .0155B .0120 -.0010 2 .0130 38 414 .0110 .0145B .0090A .0145B .0105 -.0015 1 .0120 3 62 415 .0100 .0130B .0080A .0125B .0100 -.0010 11 .0110 766 416 .0095 .0120B .0075A .0120B .0090 -.0015 9 .0105 10 75 417 .0085 .0110B .0070A .0090A .0080 -.0015 2 .0095 63 418 ---- .0100B .0065A .0100B .0075 -.0015 .0090 41 419 ---- .0095B .0060A .0095B .0070 -.0010 .0080 43 420 .0065 .0085B .0055A .0070A .0060 -.0015 2 .0075 4 1267 421 .0060 .0080B .0050A .0080B .0055 -.0015 1 .0070 31 422 .0055 .0070B .0045A .0070B .0055 -.0010 1 .0065 30 423 .0050 .0065B .0045A .0065B .0050 -.0010 2 .0060 502 424 ---- .0060B .0040A .0060B .0045 -.0010 .0055 12 425 .0050 .0055B .0035A .0055B .0040 -.0010 4 .0050 15 2331 426 .0040 .0050B .0035A .0050B .0040 -.0010 1 .0050 11 427 .0035 .0045B .0030A .0045B .0035 -.0010 1 .0045 24 428 ---- ---- .0030A .0030A .0030 -.0015 .0045 17 429 ---- ---- .0030A .0030A .0030 -.0010 .0040 64 430 ---- ---- .0025A .0025A .0025 -.0010 200 .0035 381 431 ---- ---- .0025A .0025A .0025 -.0010 .0035 21 432 ---- ---- .0025A .0025A .0025 -.0010 .0035 10 433 ---- ---- .0020A .0020A .0020 -.0010 .0030 11 434 ---- ---- .0020A .0020A .0020 -.0010 .0030 4 435 ---- ---- .0020A .0020A .0020 -.0005 .0025 2 275 436 ---- ---- .0020A .0020A .0015 -.0010 .0025 10 440 ---- ---- .0015A .0015A .0015 -.0005 .0020 556 445 ---- ---- .0010A .0010A .0010 -.0005 .0015 90 450 ---- ---- ---- ---- .0005 -.0005 .0010 70 2546 455 .0010 .0010 .0010 .0010 .0005 UNCH 2 .0005 2 152 460 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 621 465 ---- ---- ---- ---- .0005 UNCH .0005 243 470 ---- ---- ---- ---- .0005 UNCH .0005 38 475 ---- ---- ---- ---- .0005 UNCH .0005 3228 480 ---- ---- ---- ---- .0005 UNCH .0005 130 945 485 ---- ---- ---- ---- .0005 UNCH .0005 741 490 .0005 .0005 .0005 .0005 .0005 UNCH 1 .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 ---- ---- ---- ---- 3.6330 +.0200 3.6130 050 ---- ---- ---- ---- 3.3830 +.0200 3.3630 075 ---- ---- ---- ---- 3.1330 +.0200 3.1130 100 ---- ---- ---- ---- 2.8830 +.0200 2.8630 125 ---- ---- ---- ---- 2.6330 +.0200 2.6130 150 ---- ---- ---- ---- 2.3830 +.0200 2.3630 175 ---- ---- ---- ---- 2.1330 +.0200 2.1130 200 ---- ---- ---- ---- 1.8830 +.0200 1.8630 220 ---- ---- ---- ---- 1.6830 +.0200 1.6630 225 ---- ---- ---- ---- 1.6330 +.0200 1.6130 230 ---- ---- ---- ---- 1.5830 +.0200 1.5630 235 ---- ---- ---- ---- 1.5330 +.0200 1.5130 240 ---- ---- ---- ---- 1.4830 +.0200 1.4630 245 ---- ---- ---- ---- 1.4330 +.0200 1.4130 250 ---- ---- ---- ---- 1.3830 +.0200 1.3630 255 ---- ---- ---- ---- 1.3330 +.0200 1.3130 260 ---- ---- ---- ---- 1.2830 +.0200 1.2630 265 ---- ---- ---- ---- 1.2330 +.0200 1.2130 270 ---- ---- ---- ---- 1.1830 +.0200 1.1630 275 ---- ---- ---- ---- 1.1330 +.0200 1.1130 280 ---- ---- ---- ---- 1.0830 +.0200 1.0630 285 ---- ---- ---- ---- 1.0330 +.0200 1.0130 290 ---- ---- ---- ---- .9835 +.0205 .9630 1 295 ---- ---- ---- ---- .9335 +.0200 .9135 300 ---- ---- ---- ---- .8835 +.0200 .8635 1 305 ---- ---- ---- ---- .8340 +.0200 .8140 310 ---- ---- ---- ---- .7840 +.0195 .7645 2 315 ---- ---- ---- ---- .7345 +.0190 .7155 320 ---- .7060B .6410A .6410A .6855 +.0185 .6670 1 325 ---- ---- ---- ---- .6370 +.0185 .6185 330 ---- .6095B .5455A .5455A .5890 +.0180 .5710 1 335 ---- ---- ---- ---- .5420 +.0180 .5240 340 ---- .5155B .4540A .4540A .4960 +.0175 .4785 7 345 ---- ---- ---- ---- .4510 +.0170 .4340 66 350 ---- .4255B .3680A .4255B .4070 +.0160 .3910 35 355 ---- .3645B .3330A .3330A .3645 +.0150 .3495 2 360 ---- .3420B .2890A .3420B .3240 +.0135 .3105 9 364 ---- .3035B .2600A .2600A .2925 +.0120 .2805 365 ---- .2950B .2525A .2525A .2850 +.0115 .2735 3 366 ---- .2885B .2455A .2455A .2775 +.0115 .2660 367 ---- .2825B .2390A .2390A .2705 +.0115 .2590 368 ---- .2795B .2320A .2320A .2630 +.0110 .2520 1 369 ---- .2725B .2255A .2255A .2560 +.0105 .2455 370 ---- .2650B .2190A .2190A .2490 +.0105 .2385 2 371 ---- .2580B .2125A .2125A .2420 +.0100 .2320 1 372 ---- .2510B .2060A .2060A .2350 +.0095 .2255 373 ---- .2440B .2000A .2000A .2285 +.0095 .2190 374 ---- .2370B .1940A .1940A .2215 +.0090 .2125 375 ---- .2305B .1880A .1880A .2150 +.0085 .2065 2 376 ---- .2235B .1820A .2235B .2090 +.0090 .2000 377 ---- .2170B .1760A .2170B .2025 +.0085 .1940 378 ---- .2105B .1705A .2105B .1965 +.0080 .1885 379 ---- .2045B .1650A .2045B .1905 +.0080 .1825 380 ---- .1980B .1590A .1980B .1845 +.0075 .1770 27 381 ---- .1920B .1545A .1920B .1785 +.0075 .1710 1 382 ---- .1860B .1490A .1860B .1730 +.0075 .1655 1 383 ---- .1800B .1440A .1800B .1675 +.0070 .1605 384 ---- .1745B .1390A .1745B .1620 +.0070 .1550 385 ---- .1690B .1345A .1690B .1565 +.0065 .1500 131 386 ---- .1635B .1290A .1635B .1510 +.0060 .1450 387 ---- .1580B .1250A .1580B .1460 +.0060 .1400 11 388 ---- .1525B .1205A .1525B .1410 +.0055 .1355 1 2 389 ---- .1475B .1160A .1475B .1360 +.0055 .1305 73 390 ---- .1425B .1120A .1425B .1310 +.0050 .1260 25 66 391 ---- .1375B .1080A .1375B .1265 +.0050 .1215 10 392 ---- .1325B .1040A .1040A .1220 +.0045 .1175 7 393 ---- .1280B .1000A .1280B .1175 +.0045 .1130 58 394 ---- .1235B .0955A .1235B .1130 +.0040 .1090 2 395 .1120 .1190B .0925A .1190B .1090 +.0040 50 .1050 6 396 ---- .1145B .0890A .0890A .1045 +.0030 .1015 7 397 ---- .1100B .0855A .1100B .1005 +.0030 .0975 398 ---- .1060B .0820A .1060B .0970 +.0030 .0940 27 399 ---- .1020B .0790A .0790A .0930 +.0025 .0905 1 400 .0830 .0980B .0755 .0900A .0895 +.0025 69 .0870 168 863 401 ---- .0945B .0730A .0945B .0860 +.0025 .0835 1 402 ---- .0910B .0700A .0910B .0825 +.0020 .0805 403 ---- .0875B .0675A .0875B .0790 +.0015 .0775 14 404 ---- .0840B .0645A .0840B .0760 +.0015 .0745 11 405 .0775 .0805B .0620A .0775 .0730 +.0015 5 .0715 887 406 ---- .0775B .0595A .0595A .0700 +.0010 .0690 1 407 .0630 .0745B .0575A .0745B .0675 +.0015 1 .0660 5 14 408 .0680 .0715B .0550A .0550A .0645 +.0010 6 .0635 65 409 .0650 .0685B .0530A .0685B .0620 +.0010 6 .0610 2 410 .0555 .0660B .0500A .0660B .0595 +.0010 1 .0585 5 1107 411 ---- .0630B .0485A .0485A .0570 +.0005 .0565 1 412 ---- .0605B .0465A .0465A .0550 +.0010 .0540 83 413 ---- .0580B .0450A .0450A .0525 +.0005 .0520 9 414 ---- .0560B .0430A .0430A .0505 +.0005 .0500 14 415 .0450 .0535B .0410A .0490A .0485 +.0005 2 .0480 5 103 416 ---- .0515B .0395A .0395A .0465 +.0005 .0460 10 417 ---- .0490B .0380A .0380A .0445 +.0005 .0440 418 ---- .0470B .0365A .0365A .0430 +.0005 .0425 419 ---- .0450B .0350A .0350A .0410 +.0005 .0405 4 420 .0410 .0430B .0335A .0405B .0395 +.0005 4 .0390 800 421 ---- .0415B .0320A .0320A .0375 UNCH .0375 422 ---- .0395B .0310A .0310A .0360 UNCH .0360 509 423 ---- .0380B .0295A .0295A .0345 UNCH .0345 424 .0345 .0365B .0285A .0365B .0330 UNCH 10 .0330 425 ---- .0350B .0275A .0275A .0315 -.0005 .0320 3 907 426 ---- .0335B .0265A .0265A .0305 UNCH .0305 427 ---- .0320B .0250A .0250A .0290 -.0005 .0295 2 428 ---- .0310B .0240A .0240A .0275 -.0005 .0280 429 ---- .0295B .0230A .0230A .0265 -.0005 .0270 2 430 ---- .0280B .0220A .0220A .0255 -.0005 .0260 655 431 ---- .0270B .0210A .0210A .0245 -.0005 .0250 432 ---- .0255B .0205A .0205A .0230 -.0010 .0240 47 435 .0215 .0230B .0180A .0210A .0205 -.0010 2 .0215 3 202 440 .0155 .0180B .0145A .0180B .0165 -.0010 1 .0175 7 573 445 ---- ---- .0120A .0120A .0135 -.0010 .0145 35 450 ---- ---- .0100A .0100A .0110 -.0010 .0120 3 1055 455 ---- ---- .0080A .0080A .0090 -.0010 2 .0100 81 460 ---- ---- .0070A .0070A .0075 -.0005 .0080 60 465 ---- ---- .0055A .0055A .0060 -.0010 .0070 233 470 ---- ---- .0050A .0050A .0050 -.0005 .0055 3 308 475 ---- ---- .0040A .0040A .0040 -.0005 .0045 1033 480 ---- ---- .0035A .0035A .0035 -.0005 .0040 109 485 ---- ---- ---- ---- .0030 -.0005 .0035 38 490 ---- ---- ---- ---- .0025 -.0005 .0030 624 495 ---- ---- ---- ---- .0025 UNCH .0025 10 500 ---- ---- ---- ---- .0020 UNCH .0020 3 769 505 ---- ---- ---- ---- .0020 UNCH .0020 1 510 ---- ---- ---- ---- .0015 UNCH .0015 30 515 ---- ---- ---- ---- .0015 UNCH .0015 10 520 ---- ---- ---- ---- .0015 +.0005 .0010 11 52 525 ---- ---- ---- ---- .0010 UNCH .0010 3 530 ---- ---- ---- ---- .0010 UNCH .0010 10 535 ---- ---- ---- ---- .0010 UNCH .0010 69 540 ---- ---- ---- ---- .0010 +.0005 .0005 5 545 ---- ---- ---- ---- .0010 +.0005 .0005 14 550 ---- ---- ---- ---- .0005 UNCH .0005 44 555 ---- ---- ---- ---- .0005 UNCH .0005 7 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 3 51 575 ---- ---- ---- ---- .0005 UNCH .0005 6 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 26 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 30 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6430 +.0205 3.6225 1 5 050 ---- ---- ---- ---- 3.3930 +.0205 3.3725 075 ---- ---- ---- ---- 3.1430 +.0205 3.1225 100 ---- ---- ---- ---- 2.8930 +.0205 2.8725 125 ---- ---- ---- ---- 2.6430 +.0205 2.6225 150 ---- ---- ---- ---- 2.3930 +.0205 2.3725 175 ---- ---- ---- ---- 2.1430 +.0205 2.1225 200 ---- ---- ---- ---- 1.8930 +.0205 1.8725 220 ---- ---- ---- ---- 1.6930 +.0205 1.6725 225 ---- ---- ---- ---- 1.6430 +.0205 1.6225 230 ---- ---- ---- ---- 1.5930 +.0205 1.5725 235 ---- ---- ---- ---- 1.5430 +.0205 1.5225 240 ---- ---- ---- ---- 1.4930 +.0205 1.4725 245 ---- ---- ---- ---- 1.4430 +.0205 1.4225 250 ---- ---- ---- ---- 1.3930 +.0205 1.3725 255 ---- ---- ---- ---- 1.3430 +.0205 1.3225 260 ---- ---- ---- ---- 1.2930 +.0205 1.2725 7 265 ---- ---- ---- ---- 1.2430 +.0205 1.2225 270 ---- ---- ---- ---- 1.1930 +.0205 1.1725 1 275 ---- ---- ---- ---- 1.1430 +.0205 1.1225 280 ---- ---- ---- ---- 1.0930 +.0205 1.0725 285 ---- ---- ---- ---- 1.0430 +.0200 1.0230 290 ---- ---- ---- ---- .9935 +.0200 .9735 295 ---- ---- ---- ---- .9440 +.0200 .9240 300 ---- ---- .8495A .8495A .8950 +.0200 .8750 48 305 ---- ---- ---- ---- .8460 +.0195 .8265 310 ---- .8165B .7530A .7530A .7975 +.0190 .7785 4 315 ---- ---- ---- ---- .7495 +.0190 .7305 320 ---- .7205B .6585A .6585A .7020 +.0185 .6835 325 ---- ---- ---- ---- .6555 +.0180 .6375 330 ---- .6275B .5680A .5680A .6095 +.0175 .5920 200 200 335 ---- ---- ---- ---- .5645 +.0170 .5475 340 ---- .5385B .4815A .4815A .5210 +.0165 .5045 345 ---- .4785B .4455A .4455A .4785 +.0160 .4625 350 ---- .4540B .4010A .4010A .4375 +.0150 .4225 13 355 ---- .4065B .3700A .3700A .3975 +.0135 .3840 360 ---- .3755B .3270A .3270A .3600 +.0130 .3470 9 365 ---- .3385B .2930A .2930A .3240 +.0120 .3120 1 366 ---- .3315B .2860A .2860A .3170 +.0115 .3055 367 ---- .3245B .2795A .2795A .3100 +.0115 .2985 10 11 368 ---- .3175B .2735A .2735A .3035 +.0115 .2920 369 ---- .3105B .2670A .2670A .2965 +.0110 .2855 370 ---- .3040B .2610A .2610A .2900 +.0105 .2795 1 371 ---- .2970B .2545A .2545A .2835 +.0105 .2730 372 ---- .2905B .2485A .2485A .2770 +.0100 .2670 373 ---- .2840B .2425A .2425A .2710 +.0105 .2605 374 ---- .2775B .2365A .2365A .2650 +.0105 .2545 375 ---- .2715B .2310A .2310A .2585 +.0100 .2485 4 376 ---- .2650B .2255A .2255A .2525 +.0095 .2430 10 10 377 ---- .2590B .2195A .2195A .2465 +.0095 .2370 378 ---- .2525B .2140A .2140A .2410 +.0095 .2315 379 ---- .2465B .2090A .2090A .2350 +.0095 .2255 380 ---- .2410B .2030A .2030A .2295 +.0095 .2200 381 ---- .2350B .1985A .1985A .2235 +.0085 .2150 382 ---- .2295B .1930A .1930A .2180 +.0085 .2095 383 ---- .2235B .1880A .1880A .2125 +.0085 .2040 384 ---- .2180B .1830A .1830A .2075 +.0085 .1990 385 ---- .2125B .1785A .1785A .2020 +.0080 .1940 386 ---- .2075B .1735A .1735A .1970 +.0080 .1890 387 ---- .2020B .1690A .1690A .1915 +.0075 .1840 15 388 ---- .1970B .1645A .1645A .1865 +.0075 .1790 389 ---- .1920B .1600A .1600A .1815 +.0070 .1745 5 390 ---- .1870B .1555A .1870B .1770 +.0075 .1695 412 400 391 ---- .1820B .1515A .1820B .1720 +.0070 .1650 392 ---- .1775B .1470A .1775B .1675 +.0070 .1605 393 ---- .1725B .1430A .1430A .1630 +.0065 .1565 394 ---- .1680B .1390A .1680B .1585 +.0065 .1520 395 ---- .1635B .1350A .1635B .1545 +.0070 .1475 35 396 ---- .1590B .1315A .1590B .1500 +.0065 .1435 397 ---- .1550B .1275A .1550B .1460 +.0065 .1395 398 ---- .1505B .1240A .1505B .1420 +.0065 .1355 399 ---- .1465B .1205A .1465B .1380 +.0060 .1320 400 ---- .1425B .1170A .1425B .1340 +.0060 .1280 51 401 ---- .1385B .1135A .1385B .1300 +.0055 .1245 402 ---- .1345B .1100A .1345B .1265 +.0055 .1210 403 ---- .1310B .1070A .1310B .1230 +.0055 .1175 404 ---- .1270B .1040A .1270B .1195 +.0055 .1140 405 ---- .1235B .1010A .1235B .1160 +.0055 .1105 126 406 ---- .1200B .0980A .1200B .1125 +.0050 .1075 407 ---- .1165B .0950A .1165B .1095 +.0050 .1045 408 ---- .1130B .0925A .1130B .1060 +.0045 .1015 409 ---- .1100B .0895A .1100B .1030 +.0045 .0985 410 ---- .1065B .0870A .1065B .1000 +.0040 .0960 371 318 411 ---- .1035B .0845A .1035B .0970 +.0040 .0930 412 ---- .1005B .0820A .1005B .0940 +.0035 .0905 413 ---- .0975B .0795A .0975B .0915 +.0035 .0880 414 ---- .0945B .0770A .0770A .0885 +.0030 .0855 415 ---- .0915B .0750A .0750A .0860 +.0030 .0830 10 124 420 ---- .0785B .0640A .0640A .0735 +.0020 .0715 15 425 ---- .0675B .0550A .0550A .0630 +.0010 .0620 73 430 ---- .0575B .0470A .0470A .0540 +.0010 .0530 100 169 435 ---- .0490B .0405A .0405A .0460 +.0005 .0455 100 111 440 ---- .0415B .0345A .0345A .0390 UNCH .0390 1088 445 ---- .0355B .0300A .0300A .0330 -.0005 .0335 23 450 ---- .0305B .0255A .0305B .0285 UNCH .0285 1 126 455 ---- .0260B .0220A .0260B .0240 -.0005 .0245 1 460 .0205 .0215B .0190A .0215B .0205 -.0005 4 .0210 371 67 465 ---- .0185B .0160A .0185B .0175 -.0005 .0180 10 470 ---- ---- .0140A .0140A .0150 -.0005 .0155 100 168 475 ---- ---- .0125A .0125A .0130 -.0005 .0135 100 100 480 ---- ---- .0110A .0110A .0110 -.0005 1 .0115 200 225 485 ---- ---- .0095A .0095A .0095 -.0005 .0100 490 .0075 .0075 .0075 .0080B .0085 -.0005 1 .0090 1008 495 ---- ---- .0070A .0070A .0070 -.0005 1 .0075 4 500 .0070 .0070 .0065A .0065A .0065 -.0005 4 .0070 36 505 ---- ---- .0055A .0055A .0055 -.0005 .0060 510 ---- ---- .0050A .0050A .0050 -.0005 .0055 4 515 ---- ---- .0045A .0045A .0040 -.0010 .0050 2 520 ---- ---- .0040A .0040A .0035 -.0010 .0045 32 525 ---- ---- ---- ---- .0035 -.0005 .0040 54 530 ---- ---- ---- ---- .0030 -.0010 .0040 535 ---- ---- ---- ---- .0025 -.0010 .0035 2 540 ---- ---- ---- ---- .0025 -.0005 .0030 545 ---- ---- ---- ---- .0020 -.0010 .0030 4 550 .0025 .0025 .0025 .0025 .0020 -.0010 1 .0030 28 555 ---- ---- ---- ---- .0015 -.0010 .0025 1 560 ---- ---- ---- ---- .0015 -.0010 .0025 565 ---- ---- ---- ---- .0015 -.0010 .0025 570 ---- ---- ---- ---- .0010 -.0010 .0020 575 ---- ---- ---- ---- .0010 -.0010 .0020 580 ---- ---- ---- ---- .0010 -.0010 .0020 600 ---- ---- ---- ---- .0005 -.0010 .0015 2 625 ---- ---- ---- ---- .0005 -.0005 .0010 13 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6430 +.0205 3.6225 050 ---- ---- ---- ---- 3.3930 +.0205 3.3725 075 ---- ---- ---- ---- 3.1430 +.0205 3.1225 100 ---- ---- ---- ---- 2.8930 +.0205 2.8725 125 ---- ---- ---- ---- 2.6430 +.0205 2.6225 150 ---- ---- ---- ---- 2.3930 +.0205 2.3725 175 ---- ---- ---- ---- 2.1430 +.0205 2.1225 200 ---- ---- ---- ---- 1.8930 +.0205 1.8725 220 ---- ---- ---- ---- 1.6930 +.0205 1.6725 225 ---- ---- ---- ---- 1.6430 +.0205 1.6225 230 ---- ---- ---- ---- 1.5930 +.0205 1.5725 235 ---- ---- ---- ---- 1.5430 +.0205 1.5225 240 ---- ---- ---- ---- 1.4930 +.0205 1.4725 245 ---- ---- ---- ---- 1.4430 +.0205 1.4225 250 ---- ---- ---- ---- 1.3930 +.0205 1.3725 255 ---- ---- ---- ---- 1.3430 +.0205 1.3225 260 ---- ---- ---- ---- 1.2930 +.0205 1.2725 265 ---- ---- ---- ---- 1.2430 +.0205 1.2225 270 ---- ---- ---- ---- 1.1930 +.0205 1.1725 275 ---- ---- ---- ---- 1.1435 +.0205 1.1230 280 ---- ---- ---- ---- 1.0940 +.0205 1.0735 285 ---- ---- ---- ---- 1.0450 +.0205 1.0245 290 ---- 1.0000B .9505A .9505A .9960 +.0200 .9760 295 ---- ---- ---- ---- .9470 +.0195 .9275 300 ---- .9175B .8545A .8545A .8990 +.0195 .8795 2 305 ---- ---- ---- ---- .8515 +.0195 .8320 310 ---- .8225B .7610A .8225B .8045 +.0190 .7855 315 ---- ---- ---- ---- .7580 +.0185 .7395 320 ---- .7305B .6710A .7305B .7130 +.0185 .6945 325 ---- ---- ---- ---- .6685 +.0180 .6505 330 ---- .6420B .5850A .5850A .6250 +.0175 .6075 335 ---- ---- .5485A .5485A .5825 +.0170 .5655 340 ---- .5575B .5035A .5035A .5415 +.0165 .5250 345 ---- .5095B .4690A .4690A .5015 +.0155 .4860 350 ---- .4780B .4275A .4275A .4625 +.0140 .4485 355 ---- .4340B .3920A .3920A .4255 +.0135 .4120 360 ---- .4040B .3580A .3580A .3900 +.0125 .3775 365 ---- .3695B .3255A .3255A .3560 +.0115 .3445 370 ---- .3370B .2945A .2945A .3240 +.0105 .3135 375 ---- .3060B .2660A .2660A .2940 +.0100 .2840 380 ---- .2770B .2395A .2395A .2655 +.0090 .2565 385 ---- .2495B .2155A .2155A .2390 +.0080 .2310 100 106 390 ---- .2245B .1930A .1930A .2150 +.0075 .2075 1 68 395 ---- .2015B .1725A .1725A .1925 +.0070 .1855 1 10 400 ---- .1805B .1535A .1535A .1720 +.0060 .1660 27 405 ---- .1610B .1370A .1370A .1535 +.0055 .1480 139 410 ---- .1430B .1215A .1215A .1365 +.0050 .1315 442 964 415 ---- .1275B .1080A .1080A .1210 +.0040 .1170 160 420 ---- .1130B .0960A .0960A .1075 +.0035 .1040 31 425 ---- .1000B .0850A .0850A .0950 +.0030 .0920 64 430 ---- .0885B .0755A .0755A .0840 +.0020 .0820 15 130 435 ---- .0780B .0665A .0665A .0745 +.0020 .0725 244 440 ---- .0690B .0590A .0590A .0655 +.0010 .0645 877 445 ---- .0610B .0525A .0525A .0580 +.0010 .0570 3 450 ---- .0540B .0465A .0465A .0510 +.0005 .0505 25 2507 455 ---- .0475B .0410A .0410A .0450 UNCH .0450 100 460 ---- .0420B .0365A .0365A .0400 UNCH .0400 885 1118 465 ---- .0370B .0325A .0325A .0350 UNCH .0350 19 470 ---- .0325B .0285A .0285A .0310 UNCH .0310 15 136 475 ---- .0285B .0255A .0255A .0275 UNCH .0275 89 480 ---- ---- .0225A .0225A .0240 -.0005 .0245 908 485 ---- ---- .0200A .0200A .0210 -.0005 .0215 166 490 .0190 .0190 .0180A .0190 .0185 -.0005 2 .0190 21 495 ---- ---- .0160A .0160A .0165 -.0005 .0170 10 500 ---- ---- .0140A .0140A .0145 -.0005 2 .0150 2 253 505 ---- ---- .0125A .0125A .0130 UNCH .0130 11 510 .0115 .0115 .0115 .0115 .0115 -.0005 2 .0120 442 443 515 ---- ---- .0100A .0100A .0105 UNCH .0105 860 520 ---- ---- .0090A .0090A .0095 UNCH .0095 483 525 ---- ---- ---- ---- .0085 UNCH .0085 60 530 ---- ---- ---- ---- .0075 UNCH .0075 304 535 ---- ---- ---- ---- .0070 UNCH .0070 50 540 ---- ---- ---- ---- .0065 UNCH .0065 545 ---- ---- ---- ---- .0055 -.0005 .0060 10 550 ---- ---- ---- ---- .0050 -.0005 .0055 25 555 ---- ---- ---- ---- .0050 UNCH .0050 560 ---- ---- .0045A .0045A .0045 -.0005 .0050 565 ---- ---- ---- ---- .0040 -.0005 .0045 10 570 ---- ---- ---- ---- .0035 -.0010 .0045 575 ---- ---- ---- ---- .0035 -.0005 .0040 17 53 580 ---- ---- ---- ---- .0030 -.0010 .0040 600 ---- ---- ---- ---- .0025 -.0005 .0030 21 625 ---- ---- ---- ---- .0015 -.0010 .0025 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0010 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0005 -.0010 .0015 750 ---- ---- ---- ---- .0005 -.0010 .0015 775 ---- ---- ---- ---- .0005 -.0010 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6525 +.0200 3.6325 050 ---- ---- ---- ---- 3.4025 +.0200 3.3825 075 ---- ---- ---- ---- 3.1525 +.0200 3.1325 100 ---- ---- ---- ---- 2.9025 +.0200 2.8825 125 ---- ---- ---- ---- 2.6525 +.0200 2.6325 150 ---- ---- ---- ---- 2.4025 +.0200 2.3825 175 ---- ---- ---- ---- 2.1525 +.0200 2.1325 200 ---- ---- ---- ---- 1.9025 +.0200 1.8825 220 ---- ---- ---- ---- 1.7025 +.0200 1.6825 225 ---- ---- ---- ---- 1.6525 +.0200 1.6325 230 ---- ---- ---- ---- 1.6025 +.0200 1.5825 235 ---- ---- ---- ---- 1.5525 +.0200 1.5325 240 ---- ---- ---- ---- 1.5025 +.0200 1.4825 245 ---- ---- ---- ---- 1.4525 +.0200 1.4325 250 ---- ---- ---- ---- 1.4025 +.0200 1.3825 255 ---- ---- ---- ---- 1.3525 +.0200 1.3325 260 ---- ---- ---- ---- 1.3025 +.0200 1.2825 265 ---- ---- ---- ---- 1.2525 +.0195 1.2330 270 ---- ---- ---- ---- 1.2030 +.0195 1.1835 275 ---- ---- ---- ---- 1.1535 +.0190 1.1345 280 ---- 1.0860B 1.0605A 1.0605A 1.1045 +.0190 1.0855 285 ---- ---- ---- ---- 1.0560 +.0190 1.0370 290 ---- 1.0260B .9640A .9640A 1.0080 +.0190 .9890 295 ---- ---- ---- ---- .9600 +.0185 .9415 300 ---- .9305B .8705A .8705A .9130 +.0185 .8945 21 305 ---- ---- ---- ---- .8665 +.0185 .8480 310 ---- .8380B .7795A .7795A .8210 +.0185 .8025 315 ---- ---- ---- ---- .7765 +.0185 .7580 320 ---- .7485B .6920A .6920A .7325 +.0185 .7140 325 ---- ---- ---- ---- .6895 +.0180 .6715 330 ---- .6630B .6090A .6090A .6475 +.0175 .6300 335 ---- .6080B .5730A .5730A .6065 +.0170 .5895 340 ---- .5815B .5305A .5305A .5665 +.0160 .5505 7 345 ---- .5365B .4970A .4970A .5280 +.0155 .5125 350 ---- .5050B .4570A .4570A .4905 +.0145 .4760 4 355 ---- .4685B .4225A .4225A .4550 +.0140 .4410 360 ---- .4335B .3895A .3895A .4205 +.0130 .4075 365 ---- .4000B .3580A .3580A .3880 +.0125 .3755 370 ---- .3685B .3270A .3270A .3570 +.0125 .3445 1 375 ---- .3385B .2995A .2995A .3275 +.0115 .3160 380 ---- .3100B .2730A .2730A .2995 +.0110 .2885 4 385 ---- .2835B .2490A .2490A .2735 +.0105 .2630 4 390 ---- .2585B .2260A .2260A .2495 +.0100 .2395 1 395 ---- .2350B .2050A .2050A .2265 +.0090 .2175 5 400 ---- .2135B .1860A .2135B .2055 +.0080 .1975 20 405 ---- .1935B .1680A .1935B .1860 +.0070 .1790 10 410 ---- .1750B .1520A .1750B .1680 +.0060 .1620 415 ---- .1580B .1370A .1370A .1520 +.0055 .1465 10 420 ---- .1425B .1240A .1240A .1370 +.0050 .1320 425 ---- .1285B .1115A .1115A .1235 +.0040 .1195 1 430 ---- .1155B .1010A .1010A .1115 +.0040 .1075 14 435 ---- .1040B .0910A .0910A .1000 +.0030 .0970 5 440 ---- .0940B .0820A .0820A .0900 +.0025 .0875 445 ---- .0845B .0740A .0740A .0810 +.0020 .0790 23 450 ---- .0755B .0665A .0665A .0730 +.0020 .0710 21 455 ---- .0680B .0600A .0600A .0655 +.0015 .0640 460 ---- .0605B .0540A .0540A .0585 +.0010 .0575 465 ---- .0545B .0490A .0490A .0525 +.0005 .0520 150 470 ---- .0490B .0440A .0440A .0475 +.0005 .0470 210 475 ---- .0440B .0400A .0440B .0425 +.0005 .0420 480 ---- .0395B .0360A .0395B .0380 UNCH .0380 81 485 ---- .0355B .0325A .0355B .0345 +.0005 .0340 490 ---- .0315B .0295A .0295A .0310 UNCH .0310 495 ---- .0285B .0265A .0265A .0280 UNCH .0280 1 500 ---- .0255B .0240A .0240A .0250 UNCH .0250 34 505 ---- ---- .0220A .0220A .0225 UNCH .0225 510 ---- ---- .0200A .0200A .0205 UNCH .0205 515 ---- ---- .0180A .0180A .0185 UNCH .0185 520 ---- ---- .0165A .0165A .0170 UNCH .0170 525 ---- ---- ---- ---- .0155 UNCH .0155 2 530 ---- ---- ---- ---- .0140 UNCH .0140 535 ---- ---- ---- ---- .0125 -.0005 .0130 540 ---- ---- ---- ---- .0115 -.0005 .0120 545 ---- ---- ---- ---- .0105 -.0005 .0110 550 ---- ---- ---- ---- .0095 -.0005 .0100 3 555 ---- ---- ---- ---- .0090 -.0005 .0095 560 ---- ---- ---- ---- .0080 -.0005 .0085 565 ---- ---- ---- ---- .0075 -.0005 .0080 570 ---- ---- ---- ---- .0070 -.0005 .0075 575 ---- ---- ---- ---- .0060 -.0010 .0070 580 ---- ---- ---- ---- .0055 -.0010 .0065 600 ---- ---- ---- ---- .0040 -.0015 .0055 625 ---- ---- ---- ---- .0030 -.0015 .0045 650 ---- ---- ---- ---- .0020 -.0020 .0040 675 ---- ---- ---- ---- .0015 -.0020 .0035 700 ---- ---- ---- ---- .0010 -.0020 .0030 725 ---- ---- ---- ---- .0010 -.0020 .0030 750 ---- ---- ---- ---- .0005 -.0020 .0025 775 ---- ---- ---- ---- .0005 -.0020 .0025 800 ---- ---- ---- ---- .0005 -.0020 .0025 825 ---- ---- ---- ---- .0005 -.0020 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6525 +.0200 3.6325 050 ---- ---- ---- ---- 3.4025 +.0200 3.3825 075 ---- ---- ---- ---- 3.1525 +.0200 3.1325 100 ---- ---- ---- ---- 2.9025 +.0200 2.8825 125 ---- ---- ---- ---- 2.6525 +.0200 2.6325 150 ---- ---- ---- ---- 2.4025 +.0200 2.3825 175 ---- ---- ---- ---- 2.1525 +.0200 2.1325 200 ---- ---- ---- ---- 1.9025 +.0200 1.8825 220 ---- ---- ---- ---- 1.7025 +.0200 1.6825 225 ---- ---- ---- ---- 1.6525 +.0200 1.6325 230 ---- ---- ---- ---- 1.6025 +.0200 1.5825 235 ---- ---- ---- ---- 1.5525 +.0200 1.5325 240 ---- ---- ---- ---- 1.5025 +.0200 1.4825 245 ---- ---- ---- ---- 1.4525 +.0200 1.4325 250 ---- ---- ---- ---- 1.4025 +.0200 1.3825 255 ---- ---- ---- ---- 1.3525 +.0200 1.3325 260 ---- ---- ---- ---- 1.3025 +.0195 1.2830 265 ---- ---- ---- ---- 1.2530 +.0190 1.2340 270 ---- ---- ---- ---- 1.2045 +.0195 1.1850 2 275 ---- ---- ---- ---- 1.1560 +.0195 1.1365 280 ---- 1.1250B 1.0640A 1.0640A 1.1075 +.0190 1.0885 8 285 ---- ---- ---- ---- 1.0600 +.0190 1.0410 290 ---- 1.0295B .9695A .9695A 1.0130 +.0190 .9940 295 ---- ---- ---- ---- .9665 +.0190 .9475 300 ---- .9365B .8780A .8780A .9210 +.0195 .9015 305 ---- ---- ---- ---- .8755 +.0190 .8565 310 ---- .8465B .7900A .7900A .8310 +.0190 .8120 2 315 ---- ---- ---- ---- .7875 +.0185 .7690 320 ---- .7600B .7055A .7055A .7445 +.0180 .7265 1 325 ---- ---- ---- ---- .7030 +.0175 .6855 330 ---- .6775B .6250A .6250A .6620 +.0165 .6455 2 335 ---- ---- ---- ---- .6225 +.0160 .6065 340 ---- .5985B .5490A .5490A .5845 +.0160 .5685 345 ---- ---- .5130A .5130A .5470 +.0150 .5320 350 ---- .5245B .4785A .4785A .5115 +.0145 .4970 68 355 ---- .4890B .4450A .4450A .4770 +.0140 .4630 360 ---- .4555B .4130A .4130A .4440 +.0140 .4300 365 ---- .4230B .3830A .3830A .4125 +.0135 .3990 370 ---- .3930B .3530A .3530A .3820 +.0125 .3695 375 ---- .3640B .3260A .3260A .3535 +.0125 .3410 380 ---- .3365B .3000A .3000A .3265 +.0120 .3145 385 ---- .3100B .2760A .2760A .3010 +.0115 .2895 390 .2790 .2855B .2535A .2785A .2770 +.0110 9 .2660 395 .2565 .2625B .2325A .2560A .2545 +.0105 9 .2440 200 400 ---- .2410B .2130A .2130A .2335 +.0095 .2240 136 405 ---- .2210B .1950A .2210B .2135 +.0085 .2050 410 ---- .2020B .1780A .2020B .1955 +.0075 .1880 5 415 ---- .1845B .1630A .1630A .1785 +.0065 .1720 40 420 ---- .1685B .1485A .1485A .1630 +.0060 .1570 425 ---- .1535B .1360A .1360A .1490 +.0055 .1435 430 ---- .1400B .1240A .1240A .1355 +.0045 .1310 435 ---- .1275B .1130A .1130A .1235 +.0040 .1195 2 440 ---- .1160B .1035A .1035A .1125 +.0035 .1090 445 ---- .1060B .0945A .0945A .1025 +.0030 .0995 450 ---- .0965B .0865A .0865A .0935 +.0025 .0910 1 455 ---- .0875B .0790A .0790A .0850 +.0020 .0830 68 460 ---- .0795B .0720A .0720A .0775 +.0015 .0760 465 ---- .0725B .0655A .0655A .0705 +.0015 .0690 3 470 ---- .0655B .0600A .0600A .0640 +.0010 .0630 475 ---- .0595B .0550A .0550A .0585 +.0010 .0575 200 480 ---- .0545B .0500A .0545B .0530 +.0005 .0525 485 ---- .0495B .0460A .0460A .0480 UNCH .0480 490 ---- .0450B .0420A .0420A .0440 UNCH .0440 1 495 ---- .0410B .0385A .0385A .0400 UNCH .0400 500 ---- .0370B .0350A .0350A .0365 UNCH .0365 2 3 505 ---- ---- .0325A .0325A .0330 -.0005 .0335 10 510 ---- ---- .0295A .0295A .0300 -.0005 .0305 515 ---- ---- .0275A .0275A .0275 -.0005 .0280 520 ---- ---- .0250A .0250A .0250 -.0005 .0255 2 30 525 ---- ---- .0230A .0230A .0230 -.0005 .0235 530 ---- ---- .0215A .0215A .0210 -.0010 .0220 25 535 ---- ---- ---- ---- .0195 -.0005 .0200 540 ---- ---- ---- ---- .0180 -.0005 .0185 2 545 ---- ---- ---- ---- .0165 -.0005 .0170 550 ---- ---- ---- ---- .0150 -.0010 .0160 2 555 ---- ---- ---- ---- .0140 -.0010 .0150 560 ---- ---- ---- ---- .0130 -.0010 .0140 2 565 ---- ---- ---- ---- .0120 -.0010 .0130 570 ---- ---- ---- ---- .0110 -.0010 .0120 575 ---- ---- ---- ---- .0105 -.0005 .0110 580 ---- ---- ---- ---- .0095 -.0010 .0105 600 ---- ---- ---- ---- .0075 -.0010 .0085 5 625 ---- ---- ---- ---- .0050 -.0015 .0065 650 ---- ---- ---- ---- .0040 -.0015 .0055 2 675 ---- ---- ---- ---- .0030 -.0015 .0045 700 ---- ---- ---- ---- .0020 -.0015 .0035 1 725 ---- ---- ---- ---- .0020 -.0010 .0030 750 ---- ---- ---- ---- .0015 -.0015 .0030 775 ---- ---- ---- ---- .0010 -.0015 .0025 800 ---- ---- ---- ---- .0010 -.0015 .0025 825 ---- ---- ---- ---- .0010 -.0015 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6525 +.0200 3.6325 050 ---- ---- ---- ---- 3.4025 +.0200 3.3825 075 ---- ---- ---- ---- 3.1525 +.0200 3.1325 100 ---- ---- ---- ---- 2.9025 +.0200 2.8825 125 ---- ---- ---- ---- 2.6525 +.0200 2.6325 150 ---- ---- ---- ---- 2.4025 +.0200 2.3825 175 ---- ---- ---- ---- 2.1525 +.0200 2.1325 200 ---- ---- ---- ---- 1.9025 +.0200 1.8825 1 220 ---- ---- ---- ---- 1.7025 +.0200 1.6825 225 ---- ---- ---- ---- 1.6525 +.0200 1.6325 230 ---- ---- ---- ---- 1.6025 +.0200 1.5825 235 ---- ---- ---- ---- 1.5525 +.0200 1.5325 240 ---- ---- ---- ---- 1.5025 +.0200 1.4825 245 ---- ---- ---- ---- 1.4525 +.0200 1.4325 250 ---- ---- ---- ---- 1.4025 +.0200 1.3825 255 ---- ---- ---- ---- 1.3530 +.0200 1.3330 260 ---- ---- ---- ---- 1.3035 +.0195 1.2840 265 ---- ---- ---- ---- 1.2550 +.0195 1.2355 270 ---- 1.2230B 1.1640A 1.1640A 1.2070 +.0195 1.1875 275 ---- ---- ---- ---- 1.1590 +.0195 1.1395 280 ---- 1.1275B 1.0690A 1.0690A 1.1115 +.0195 1.0920 285 ---- ---- ---- ---- 1.0650 +.0195 1.0455 290 ---- 1.0340B .9770A .9770A 1.0185 +.0190 .9995 295 ---- ---- ---- ---- .9730 +.0190 .9540 300 ---- .9430B .8875A .8875A .9280 +.0190 .9090 305 ---- ---- ---- ---- .8835 +.0185 .8650 310 ---- .8555B .8020A .8020A .8400 +.0180 .8220 315 ---- ---- ---- ---- .7975 +.0175 .7800 320 ---- .7710B .7200A .7200A .7555 +.0165 .7390 325 ---- ---- ---- ---- .7150 +.0160 .6990 330 ---- .6905B .6420A .6420A .6755 +.0150 .6605 335 ---- ---- ---- ---- .6370 +.0145 .6225 340 ---- .6140B .5680A .5680A .6000 +.0140 .5860 345 ---- .5615B .5335A .5335A .5640 +.0135 .5505 350 ---- .5420B .4995A .4995A .5290 +.0125 .5165 5 355 ---- .5080B .4670A .4670A .4955 +.0125 .4830 360 ---- .4750B .4360A .4360A .4635 +.0120 .4515 365 ---- .4435B .4050A .4050A .4325 +.0115 .4210 370 ---- .4135B .3770A .3770A .4035 +.0115 .3920 375 ---- .3850B .3500A .3500A .3755 +.0115 .3640 380 ---- .3580B .3245A .3245A .3490 +.0110 .3380 385 ---- .3325B .2995A .2995A .3235 +.0105 .3130 390 ---- .3080B .2775A .2775A .3000 +.0100 .2900 10 395 ---- .2850B .2570A .2570A .2775 +.0090 .2685 50 400 ---- .2635B .2375A .2375A .2570 +.0090 .2480 50 62 405 ---- .2435B .2190A .2190A .2370 +.0080 .2290 190 410 ---- .2245B .2025A .2025A .2190 +.0075 .2115 100 415 ---- .2070B .1865A .1865A .2020 +.0070 .1950 138 420 ---- .1905B .1720A .1720A .1860 +.0060 .1800 24 425 ---- .1755B .1585A .1585A .1715 +.0060 348 .1655 175 430 ---- .1615B .1460A .1460A .1580 +.0055 .1525 435 ---- .1480B .1345A .1345A .1455 +.0050 .1405 200 440 ---- .1360B .1240A .1240A .1335 +.0040 .1295 100 100 445 ---- .1250B .1140A .1140A .1230 +.0035 .1195 450 .1110 .1160B .1050A .1135B .1130 +.0030 349 .1100 1 2047 455 ---- .1065B .0965A .0965A .1040 +.0025 .1015 12 460 ---- .0975B .0890A .0890A .0955 +.0020 .0935 50 240 465 ---- .0895B .0820A .0820A .0880 +.0020 .0860 409 470 ---- .0820B .0755A .0755A .0805 +.0010 .0795 154 475 ---- .0755B .0695A .0695A .0740 +.0010 .0730 196 480 ---- .0690B .0640A .0640A .0680 +.0005 .0675 21 485 ---- .0635B .0590A .0590A .0625 +.0005 .0620 137 490 ---- .0580B .0545A .0545A .0575 +.0005 .0570 1 495 ---- .0535B .0505A .0505A .0530 +.0005 .0525 10 500 ---- .0490B .0470A .0465A .0490 +.0005 2 .0485 2 443 505 ---- .0450B .0440A .0440A .0450 +.0005 .0445 510 ---- .0415B ---- .0415B .0415 +.0005 .0410 515 ---- ---- ---- ---- .0385 +.0005 .0380 520 ---- ---- ---- ---- .0355 +.0005 .0350 1250 525 ---- ---- ---- ---- .0330 +.0005 .0325 1 1 530 ---- ---- ---- ---- .0305 +.0005 .0300 5 535 ---- ---- ---- ---- .0285 +.0005 .0280 540 ---- ---- ---- ---- .0265 +.0005 .0260 545 ---- ---- ---- ---- .0245 +.0005 .0240 550 ---- ---- ---- ---- .0230 +.0005 .0225 15 555 ---- ---- ---- ---- .0210 UNCH .0210 560 ---- ---- ---- ---- .0200 +.0005 .0195 565 ---- ---- ---- ---- .0185 UNCH .0185 570 ---- ---- ---- ---- .0175 UNCH .0175 575 ---- ---- ---- ---- .0160 -.0005 .0165 160 580 ---- ---- ---- ---- .0150 -.0005 .0155 10 600 ---- ---- ---- ---- .0115 -.0005 .0120 60 625 ---- ---- ---- ---- .0085 -.0010 .0095 20 650 ---- ---- ---- ---- .0065 -.0015 .0080 20 675 ---- ---- ---- ---- .0050 -.0015 .0065 10 700 ---- ---- ---- ---- .0040 -.0015 .0055 3 725 ---- ---- ---- ---- .0030 -.0015 .0045 10 750 ---- ---- ---- ---- .0025 -.0015 .0040 775 ---- ---- ---- ---- .0020 -.0015 .0035 800 ---- ---- ---- ---- .0020 -.0015 .0035 103 825 ---- ---- ---- ---- .0015 -.0015 .0030 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6590 +.0195 3.6395 050 ---- ---- ---- ---- 3.4090 +.0195 3.3895 075 ---- ---- ---- ---- 3.1590 +.0195 3.1395 100 ---- ---- ---- ---- 2.9090 +.0195 2.8895 125 ---- ---- ---- ---- 2.6590 +.0195 2.6395 150 ---- ---- ---- ---- 2.4090 +.0195 2.3895 175 ---- ---- ---- ---- 2.1590 +.0195 2.1395 200 ---- ---- ---- ---- 1.9090 +.0195 1.8895 220 ---- ---- ---- ---- 1.7090 +.0195 1.6895 225 ---- ---- ---- ---- 1.6590 +.0195 1.6395 230 ---- ---- ---- ---- 1.6090 +.0195 1.5895 235 ---- ---- ---- ---- 1.5590 +.0195 1.5395 240 ---- ---- ---- ---- 1.5090 +.0195 1.4895 245 ---- ---- ---- ---- 1.4590 +.0195 1.4395 250 ---- ---- ---- ---- 1.4095 +.0195 1.3900 255 ---- ---- ---- ---- 1.3600 +.0190 1.3410 260 ---- ---- 1.2690A 1.2690A 1.3115 +.0190 1.2925 265 ---- ---- ---- ---- 1.2635 +.0195 1.2440 270 ---- 1.2305B 1.1730A 1.1730A 1.2160 +.0195 1.1965 275 ---- ---- ---- ---- 1.1685 +.0195 1.1490 280 ---- 1.1355B 1.0795A 1.0795A 1.1220 +.0195 1.1025 285 ---- ---- ---- ---- 1.0760 +.0195 1.0565 290 ---- 1.0435B .9890A .9890A 1.0305 +.0195 1.0110 295 ---- ---- ---- ---- .9855 +.0195 .9660 300 ---- .9545B .9015A .9015A .9415 +.0195 .9220 305 ---- ---- ---- ---- .8985 +.0195 .8790 310 ---- .8685B .8175A .8175A .8555 +.0185 .8370 315 ---- ---- ---- ---- .8140 +.0185 .7955 320 ---- .7860B .7375A .7375A .7730 +.0175 .7555 325 ---- ---- ---- ---- .7335 +.0170 .7165 330 ---- .7070B .6615A .6615A .6945 +.0160 .6785 335 ---- ---- ---- ---- .6570 +.0155 .6415 340 ---- .6315B .5895A .5895A .6205 +.0145 .6060 345 ---- .5960B .5550A .5550A .5855 +.0140 .5715 350 ---- .5610B .5220A .5220A .5510 +.0130 .5380 34 355 ---- .5275B .4900A .4900A .5185 +.0130 .5055 360 ---- .4955B .4595A .4595A .4865 +.0120 .4745 365 ---- .4645B .4305A .4305A .4565 +.0120 .4445 370 ---- .4345B .4025A .4025A .4275 +.0115 .4160 375 ---- .4065B .3760A .3760A .3995 +.0110 .3885 380 ---- .3795B .3495A .3495A .3730 +.0105 .3625 385 ---- .3540B .3255A .3255A .3480 +.0100 .3380 390 ---- .3305B .3035A .3035A .3245 +.0100 .3145 395 ---- .3080B .2825A .2825A .3020 +.0095 .2925 400 ---- .2860B .2630A .2630A .2805 +.0085 .2720 405 ---- .2660B .2445A .2445A .2605 +.0080 .2525 130 410 ---- .2465B .2270A .2270A .2415 +.0065 .2350 415 ---- .2285B .2105A .2105A .2240 +.0060 .2180 420 ---- .2120B .1955A .1955A .2075 +.0050 .2025 425 ---- .1965B .1815A .1815A .1925 +.0045 .1880 430 ---- .1815B .1680A .1680A .1785 +.0040 .1745 435 ---- .1680B .1555A .1555A .1655 +.0035 .1620 440 ---- .1555B .1445A .1445A .1535 +.0030 .1505 445 ---- .1440B .1335A .1335A .1420 +.0025 .1395 450 ---- .1330B .1235A .1235A .1315 +.0025 .1290 1 455 ---- .1250B .1145A .1145A .1220 +.0025 .1195 460 ---- .1155B .1065A .1065A .1130 +.0020 .1110 465 ---- .1065B .0985A .0985A .1045 +.0015 .1030 470 ---- .0985B .0915A .0915A .0965 +.0015 .0950 475 ---- .0910B .0845A .0845A .0895 +.0015 .0880 1 480 ---- .0840B .0785A .0785A .0825 +.0005 .0820 485 ---- .0775B .0730A .0730A .0760 UNCH .0760 1 490 ---- .0715B .0675A .0675A .0705 UNCH .0705 1 495 ---- .0665B .0630A .0630A .0650 UNCH .0650 1 500 ---- .0610B .0585A .0585A .0600 -.0005 .0605 65 505 ---- ---- .0545A .0545A .0555 -.0005 .0560 510 ---- ---- .0505A .0505A .0515 -.0005 .0520 515 ---- ---- .0470A .0470A .0475 -.0010 .0485 520 ---- ---- .0440A .0440A .0440 -.0010 .0450 525 ---- ---- .0410A .0410A .0410 -.0010 .0420 530 ---- ---- .0380A .0380A .0380 -.0010 .0390 535 ---- ---- .0355A .0355A .0355 -.0010 .0365 540 ---- ---- .0335A .0335A .0330 -.0010 .0340 545 ---- ---- ---- ---- .0305 -.0010 .0315 550 ---- ---- ---- ---- .0285 -.0010 .0295 555 ---- ---- ---- ---- .0270 -.0005 .0275 560 ---- ---- .0255A .0255A .0250 -.0010 .0260 565 ---- ---- .0240A .0240A .0235 -.0010 .0245 570 ---- ---- ---- ---- .0220 -.0010 .0230 575 ---- ---- ---- ---- .0205 -.0010 .0215 600 ---- ---- .0160A .0160A .0150 -.0015 .0165 625 ---- ---- .0120A .0120A .0115 -.0015 .0130 650 ---- ---- .0095A .0095A .0085 -.0020 .0105 675 ---- ---- .0075A .0075A .0065 -.0020 .0085 700 ---- ---- ---- ---- .0050 -.0020 .0070 725 ---- ---- ---- ---- .0040 -.0020 .0060 750 ---- ---- ---- ---- .0035 -.0015 .0050 775 ---- ---- ---- ---- .0030 -.0015 .0045 800 ---- ---- ---- ---- .0025 -.0015 .0040 825 ---- ---- ---- ---- .0020 -.0020 .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6590 +.0195 3.6395 050 ---- ---- ---- ---- 3.4090 +.0195 3.3895 075 ---- ---- ---- ---- 3.1590 +.0195 3.1395 100 ---- ---- ---- ---- 2.9090 +.0195 2.8895 125 ---- ---- ---- ---- 2.6590 +.0195 2.6395 150 ---- ---- ---- ---- 2.4090 +.0195 2.3895 175 ---- ---- ---- ---- 2.1590 +.0195 2.1395 200 ---- ---- ---- ---- 1.9090 +.0195 1.8895 220 ---- ---- ---- ---- 1.7090 +.0195 1.6895 225 ---- ---- ---- ---- 1.6590 +.0195 1.6395 230 ---- ---- ---- ---- 1.6090 +.0195 1.5895 235 ---- ---- ---- ---- 1.5590 +.0195 1.5395 240 ---- ---- ---- ---- 1.5090 +.0195 1.4895 245 ---- ---- ---- ---- 1.4590 +.0190 1.4400 250 ---- ---- ---- ---- 1.4100 +.0195 1.3905 255 ---- ---- ---- ---- 1.3610 +.0190 1.3420 260 ---- 1.3275B 1.2715A 1.2715A 1.3130 +.0195 1.2935 265 ---- ---- ---- ---- 1.2650 +.0190 1.2460 270 ---- 1.2320B 1.1770A 1.1770A 1.2175 +.0185 1.1990 275 ---- ---- ---- ---- 1.1710 +.0185 1.1525 280 ---- 1.1385B 1.0855A 1.0855A 1.1250 +.0185 1.1065 285 ---- ---- ---- ---- 1.0795 +.0180 1.0615 290 ---- 1.0480B .9965A .9965A 1.0345 +.0175 1.0170 295 ---- ---- ---- ---- .9905 +.0175 .9730 300 ---- .9605B .9110A .9110A .9475 +.0175 .9300 305 ---- ---- ---- ---- .9050 +.0170 .8880 310 ---- .8760B .8285A .8285A .8635 +.0170 .8465 315 ---- ---- ---- ---- .8225 +.0160 .8065 320 ---- .7950B .7505A .7505A .7830 +.0160 .7670 325 ---- ---- ---- ---- .7445 +.0160 .7285 330 ---- .7175B .6760A .6760A .7065 +.0150 .6915 335 ---- ---- ---- ---- .6700 +.0150 .6550 340 ---- .6440B .6055A .6055A .6345 +.0145 .6200 345 ---- .6090B .5720A .5720A .6000 +.0140 .5860 350 ---- .5750B .5395A .5395A .5670 +.0140 .5530 355 ---- .5420B .5080A .5420B .5345 +.0130 .5215 360 ---- .5100B .4785A .5100B .5035 +.0125 .4910 365 ---- .4800B .4495A .4800B .4740 +.0125 .4615 370 ---- .4505B .4220A .4505B .4450 +.0115 .4335 375 ---- .4225B .3960A .4225B .4180 +.0115 .4065 380 ---- .3960B .3710A .3960B .3915 +.0110 .3805 385 ---- .3710B .3475A .3710B .3670 +.0105 .3565 390 ---- .3470B .3255A .3255A .3435 +.0100 .3335 395 ---- .3240B .3040A .3040A .3210 +.0095 .3115 400 ---- .3025B .2845A .2845A .3000 +.0090 .2910 2 405 ---- .2825B .2660A .2660A .2805 +.0090 .2715 410 ---- .2630B .2485A .2485A .2620 +.0085 .2535 415 ---- .2450B .2320A .2320A .2445 +.0080 .2365 420 ---- .2285B .2165A .2165A .2280 +.0075 .2205 425 ---- .2125B .2020A .2020A .2130 +.0070 .2060 430 ---- .1980B .1890A .1890A .1985 +.0065 .1920 435 ---- .1840B .1760A .1760A .1850 +.0060 .1790 440 ---- .1710B .1645A .1645A .1725 +.0060 .1665 445 ---- .1590B .1535A .1535A .1610 +.0055 .1555 450 ---- .1480B .1430A .1430A .1500 +.0050 .1450 455 ---- .1375B .1335A .1335A .1400 +.0050 .1350 460 ---- .1275B .1245A .1245A .1305 +.0045 .1260 465 ---- .1185B .1165A .1165A .1215 +.0045 .1170 470 ---- .1100B .1085A .1085A .1135 +.0045 .1090 475 ---- ---- .1015A .1015A .1055 +.0035 .1020 480 ---- ---- ---- ---- .0985 +.0035 .0950 485 ---- ---- ---- ---- .0920 +.0035 .0885 490 ---- ---- ---- ---- .0855 +.0030 .0825 495 ---- ---- ---- ---- .0800 +.0030 .0770 500 ---- ---- ---- ---- .0745 +.0030 .0715 505 ---- ---- ---- ---- .0695 +.0025 .0670 510 ---- ---- ---- ---- .0650 +.0025 .0625 515 ---- ---- ---- ---- .0605 +.0020 .0585 520 ---- ---- ---- ---- .0565 +.0020 .0545 525 ---- ---- ---- ---- .0530 +.0020 .0510 530 ---- ---- ---- ---- .0495 +.0020 .0475 535 ---- ---- ---- ---- .0465 +.0020 .0445 540 ---- ---- ---- ---- .0435 +.0015 .0420 545 ---- ---- ---- ---- .0410 +.0020 .0390 550 ---- ---- ---- ---- .0385 +.0015 .0370 555 ---- ---- ---- ---- .0360 +.0015 .0345 560 ---- ---- ---- ---- .0340 +.0015 .0325 565 ---- ---- ---- ---- .0320 +.0015 .0305 570 ---- ---- ---- ---- .0300 +.0010 .0290 575 ---- ---- ---- ---- .0285 +.0010 .0275 600 ---- ---- ---- ---- .0215 +.0005 .0210 625 ---- ---- ---- ---- .0170 +.0005 .0165 650 ---- ---- ---- ---- .0135 +.0005 .0130 675 ---- ---- ---- ---- .0110 +.0005 .0105 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6590 +.0195 3.6395 050 ---- ---- ---- ---- 3.4090 +.0195 3.3895 075 ---- ---- ---- ---- 3.1590 +.0195 3.1395 100 ---- ---- ---- ---- 2.9090 +.0195 2.8895 1000 ---- ---- ---- ---- .0015 UNCH .0015 1200 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- 2.6590 +.0195 2.6395 150 ---- ---- ---- ---- 2.4090 +.0195 2.3895 1500 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- 2.1590 +.0195 2.1395 200 ---- ---- ---- ---- 1.9090 +.0195 1.8895 2000 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- 1.7090 +.0195 1.6895 225 ---- ---- ---- ---- 1.6590 +.0195 1.6395 230 ---- ---- ---- ---- 1.6090 +.0195 1.5895 235 ---- ---- ---- ---- 1.5590 +.0195 1.5395 240 ---- ---- ---- ---- 1.5095 +.0195 1.4900 245 ---- ---- ---- ---- 1.4600 +.0195 1.4405 250 ---- ---- 1.3710A 1.3710A 1.4110 +.0190 1.3920 255 ---- ---- ---- ---- 1.3630 +.0190 1.3440 260 ---- 1.3280B 1.2755A 1.2755A 1.3150 +.0190 1.2960 265 ---- ---- ---- ---- 1.2675 +.0185 1.2490 270 ---- 1.2335B 1.1825A 1.1825A 1.2210 +.0185 1.2025 275 ---- ---- ---- ---- 1.1745 +.0180 1.1565 280 ---- 1.1420B 1.0920A 1.0920A 1.1295 +.0185 1.1110 285 ---- ---- ---- ---- 1.0845 +.0180 1.0665 290 ---- 1.0530B 1.0050A 1.0050A 1.0410 +.0180 1.0230 295 ---- ---- ---- ---- .9980 +.0175 .9805 300 ---- .9670B .9215A .9215A .9555 +.0170 .9385 305 ---- ---- ---- ---- .9145 +.0170 .8975 310 ---- .8845B .8410A .8410A .8740 +.0165 .8575 315 ---- ---- ---- ---- .8345 +.0160 .8185 320 ---- .8050B .7645A .7645A .7960 +.0160 .7800 325 ---- ---- ---- ---- .7580 +.0155 .7425 330 ---- .7290B .6915A .6915A .7210 +.0150 .7060 335 ---- ---- .6570A .6570A .6850 +.0145 .6705 340 ---- .6570B .6230A .6570B .6500 +.0145 .6355 345 ---- .6225B .5900A .6225B .6160 +.0140 .6020 350 ---- .5890B .5585A .5890B .5830 +.0135 .5695 355 ---- .5570B .5280A .5570B .5515 +.0130 .5385 360 ---- .5260B .4985A .5260B .5210 +.0130 .5080 365 ---- .4960B .4705A .4960B .4915 +.0120 .4795 370 ---- .4670B .4435A .4435A .4635 +.0120 .4515 4 375 ---- .4395B .4175A .4175A .4365 +.0115 .4250 380 ---- .4135B .3930A .3930A .4110 +.0110 .4000 385 ---- .3885B .3695A .3695A .3865 +.0105 .3760 390 ---- .3645B .3470A .3470A .3630 +.0100 .3530 395 ---- .3420B .3260A .3260A .3410 +.0095 .3315 400 ---- .3205B .3065A .3065A .3200 +.0090 .3110 405 ---- .3000B .2875A .2875A .3005 +.0090 .2915 410 ---- .2810B .2700A .2700A .2815 +.0085 .2730 415 ---- .2630B .2530A .2530A .2640 +.0080 .2560 171 420 ---- .2455B .2375A .2375A .2475 +.0075 .2400 425 ---- .2295B .2230A .2230A .2320 +.0075 .2245 50 430 ---- .2145B .2090A .2090A .2175 +.0070 .2105 435 ---- .2005B .1960A .1960A .2035 +.0065 .1970 440 ---- .1875B .1840A .1840A .1910 +.0065 .1845 445 ---- .1750B ---- .1750B .1785 +.0060 .1725 450 ---- .1630B ---- .1630B .1675 +.0060 .1615 455 ---- .1525B ---- .1525B .1565 +.0050 .1515 460 ---- .1420B ---- .1420B .1465 +.0050 .1415 465 ---- ---- ---- ---- .1375 +.0050 .1325 470 ---- ---- ---- ---- .1285 +.0045 .1240 475 ---- ---- ---- ---- .1205 +.0045 .1160 480 ---- ---- ---- ---- .1125 +.0040 .1085 485 ---- ---- ---- ---- .1055 +.0035 .1020 171 490 ---- ---- ---- ---- .0990 +.0035 .0955 495 ---- ---- ---- ---- .0925 +.0030 .0895 500 ---- ---- ---- ---- .0870 +.0035 .0835 505 ---- ---- ---- ---- .0815 +.0030 .0785 510 ---- ---- ---- ---- .0765 +.0030 .0735 515 ---- ---- ---- ---- .0720 +.0030 .0690 520 ---- ---- ---- ---- .0675 +.0025 .0650 525 ---- ---- ---- ---- .0635 +.0025 .0610 530 ---- ---- ---- ---- .0595 +.0020 .0575 535 ---- ---- ---- ---- .0560 +.0020 .0540 540 ---- ---- ---- ---- .0525 +.0020 .0505 545 ---- ---- ---- ---- .0495 +.0020 .0475 550 ---- ---- ---- ---- .0470 +.0020 .0450 555 ---- ---- ---- ---- .0440 +.0015 .0425 575 ---- ---- ---- ---- .0350 +.0015 .0335 600 ---- ---- ---- ---- .0265 +.0010 .0255 625 ---- ---- ---- ---- .0205 +.0010 .0195 650 ---- ---- ---- ---- .0160 +.0005 .0155 675 ---- ---- ---- ---- .0125 +.0005 .0120 700 ---- ---- ---- ---- .0100 +.0005 .0095 725 ---- ---- ---- ---- .0080 UNCH .0080 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6615 +.0185 3.6430 050 ---- ---- ---- ---- 3.4115 +.0185 3.3930 075 ---- ---- ---- ---- 3.1615 +.0185 3.1430 100 ---- ---- ---- ---- 2.9115 +.0185 2.8930 125 ---- ---- ---- ---- 2.6615 +.0185 2.6430 150 ---- ---- ---- ---- 2.4115 +.0185 2.3930 175 ---- ---- ---- ---- 2.1615 +.0185 2.1430 200 ---- ---- ---- ---- 1.9115 +.0185 1.8930 225 ---- ---- ---- ---- 1.6615 +.0185 1.6430 230 ---- ---- ---- ---- 1.6115 +.0185 1.5930 235 ---- ---- ---- ---- 1.5625 +.0185 1.5440 240 ---- ---- ---- ---- 1.5135 +.0180 1.4955 245 ---- ---- ---- ---- 1.4655 +.0185 1.4470 250 ---- ---- ---- ---- 1.4175 +.0180 1.3995 255 ---- ---- ---- ---- 1.3700 +.0180 1.3520 260 ---- ---- ---- ---- 1.3235 +.0180 1.3055 265 ---- ---- ---- ---- 1.2770 +.0175 1.2595 270 ---- ---- ---- ---- 1.2315 +.0175 1.2140 275 ---- ---- ---- ---- 1.1860 +.0170 1.1690 280 ---- ---- ---- ---- 1.1415 +.0170 1.1245 285 ---- ---- ---- ---- 1.0975 +.0165 1.0810 290 ---- ---- ---- ---- 1.0545 +.0170 1.0375 295 ---- ---- ---- ---- 1.0120 +.0165 .9955 300 ---- ---- ---- ---- .9700 +.0160 .9540 305 ---- ---- ---- ---- .9295 +.0160 .9135 310 ---- ---- ---- ---- .8890 +.0155 .8735 315 ---- ---- ---- ---- .8500 +.0150 .8350 320 ---- ---- ---- ---- .8120 +.0150 .7970 325 ---- ---- ---- ---- .7745 +.0145 .7600 330 ---- ---- ---- ---- .7385 +.0145 .7240 335 ---- ---- ---- ---- .7035 +.0140 .6895 340 ---- ---- ---- ---- .6690 +.0135 .6555 345 ---- ---- ---- ---- .6360 +.0135 .6225 350 ---- ---- ---- ---- .6035 +.0130 .5905 355 ---- ---- ---- ---- .5725 +.0125 .5600 360 ---- ---- ---- ---- .5425 +.0120 .5305 365 ---- ---- ---- ---- .5135 +.0120 .5015 370 ---- ---- ---- ---- .4855 +.0115 .4740 375 ---- ---- ---- ---- .4590 +.0110 .4480 380 ---- ---- ---- ---- .4335 +.0105 .4230 385 ---- ---- ---- ---- .4090 +.0100 .3990 390 ---- ---- ---- ---- .3860 +.0100 .3760 395 ---- ---- ---- ---- .3640 +.0095 .3545 400 ---- ---- ---- ---- .3435 +.0090 .3345 405 ---- ---- ---- ---- .3240 +.0090 .3150 410 ---- ---- ---- ---- .3055 +.0085 .2970 415 ---- ---- ---- ---- .2880 +.0080 .2800 420 ---- ---- ---- ---- .2715 +.0075 .2640 425 ---- ---- ---- ---- .2560 +.0075 .2485 430 ---- ---- ---- ---- .2410 +.0065 .2345 435 ---- ---- ---- ---- .2275 +.0065 .2210 440 ---- ---- ---- ---- .2140 +.0060 .2080 445 ---- ---- ---- ---- .2020 +.0060 .1960 450 ---- ---- ---- ---- .1900 +.0055 .1845 455 ---- ---- ---- ---- .1790 +.0055 .1735 460 ---- ---- ---- ---- .1685 +.0050 .1635 465 ---- ---- ---- ---- .1590 +.0050 .1540 470 ---- ---- ---- ---- .1495 +.0045 .1450 475 ---- ---- ---- ---- .1410 +.0045 .1365 480 ---- ---- ---- ---- .1330 +.0045 .1285 485 ---- ---- ---- ---- .1250 +.0040 .1210 490 ---- ---- ---- ---- .1180 +.0040 .1140 495 ---- ---- ---- ---- .1110 +.0035 .1075 500 ---- ---- ---- ---- .1050 +.0035 .1015 505 ---- ---- ---- ---- .0990 +.0035 .0955 510 ---- ---- ---- ---- .0935 +.0030 .0905 515 ---- ---- ---- ---- .0880 +.0025 .0855 520 ---- ---- ---- ---- .0835 +.0030 .0805 525 ---- ---- ---- ---- .0790 +.0030 .0760 530 ---- ---- ---- ---- .0745 +.0025 .0720 535 ---- ---- ---- ---- .0705 +.0025 .0680 540 ---- ---- ---- ---- .0670 +.0025 .0645 545 ---- ---- ---- ---- .0635 +.0020 .0615 550 ---- ---- ---- ---- .0605 +.0020 .0585 555 ---- ---- ---- ---- .0575 +.0020 .0555 575 ---- ---- ---- ---- .0475 +.0015 .0460 600 ---- ---- ---- ---- .0390 +.0015 .0375 625 ---- ---- ---- ---- .0330 +.0015 .0315 650 ---- ---- ---- ---- .0280 +.0005 .0275 675 ---- ---- ---- ---- .0245 +.0005 .0240 700 ---- ---- ---- ---- .0220 +.0005 .0215 725 ---- ---- ---- ---- .0200 +.0010 .0190 750 ---- ---- ---- ---- .0180 +.0005 .0175 775 ---- ---- ---- ---- .0170 +.0005 .0165 800 ---- ---- ---- ---- .0155 +.0005 .0150 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6615 +.0185 3.6430 050 ---- ---- ---- ---- 3.4115 +.0185 3.3930 075 ---- ---- ---- ---- 3.1615 +.0185 3.1430 100 ---- ---- ---- ---- 2.9115 +.0185 2.8930 125 ---- ---- ---- ---- 2.6615 +.0185 2.6430 150 ---- ---- ---- ---- 2.4115 +.0185 2.3930 175 ---- ---- ---- ---- 2.1615 +.0185 2.1430 200 ---- ---- ---- ---- 1.9115 +.0185 1.8930 225 ---- ---- ---- ---- 1.6615 +.0185 1.6430 230 ---- ---- ---- ---- 1.6125 +.0185 1.5940 235 ---- ---- ---- ---- 1.5635 +.0180 1.5455 240 ---- ---- ---- ---- 1.5155 +.0185 1.4970 245 ---- ---- ---- ---- 1.4675 +.0180 1.4495 250 ---- ---- ---- ---- 1.4205 +.0180 1.4025 255 ---- ---- ---- ---- 1.3740 +.0180 1.3560 260 ---- ---- ---- ---- 1.3275 +.0175 1.3100 265 ---- ---- ---- ---- 1.2820 +.0180 1.2640 270 ---- ---- ---- ---- 1.2365 +.0175 1.2190 275 ---- ---- ---- ---- 1.1920 +.0170 1.1750 280 ---- ---- ---- ---- 1.1480 +.0170 1.1310 285 ---- ---- ---- ---- 1.1050 +.0170 1.0880 290 ---- ---- ---- ---- 1.0620 +.0165 1.0455 295 ---- ---- ---- ---- 1.0200 +.0160 1.0040 300 ---- ---- ---- ---- .9790 +.0160 .9630 305 ---- ---- ---- ---- .9385 +.0155 .9230 310 ---- ---- ---- ---- .8995 +.0160 .8835 315 ---- ---- ---- ---- .8610 +.0155 .8455 320 ---- ---- ---- ---- .8230 +.0150 .8080 325 ---- ---- ---- ---- .7865 +.0145 .7720 330 ---- ---- ---- ---- .7510 +.0145 .7365 335 ---- ---- ---- ---- .7165 +.0140 .7025 340 ---- ---- ---- ---- .6825 +.0135 .6690 345 ---- ---- ---- ---- .6500 +.0135 .6365 350 ---- ---- ---- ---- .6180 +.0130 .6050 355 ---- ---- ---- ---- .5875 +.0125 .5750 360 ---- ---- ---- ---- .5575 +.0120 .5455 365 ---- ---- ---- ---- .5290 +.0115 .5175 370 ---- ---- ---- ---- .5015 +.0115 .4900 375 ---- ---- ---- ---- .4750 +.0110 .4640 380 ---- ---- ---- ---- .4500 +.0110 .4390 385 ---- ---- ---- ---- .4255 +.0100 .4155 390 ---- ---- ---- ---- .4030 +.0100 .3930 4 395 ---- ---- ---- ---- .3810 +.0095 .3715 400 ---- ---- ---- ---- .3605 +.0090 .3515 405 ---- ---- ---- ---- .3410 +.0090 .3320 410 ---- ---- ---- ---- .3225 +.0085 .3140 415 ---- ---- ---- ---- .3050 +.0080 .2970 420 ---- ---- ---- ---- .2885 +.0075 .2810 425 ---- ---- ---- ---- .2730 +.0075 .2655 430 ---- ---- ---- ---- .2580 +.0070 .2510 435 ---- ---- ---- ---- .2440 +.0065 .2375 440 ---- ---- ---- ---- .2310 +.0065 .2245 445 ---- ---- ---- ---- .2185 +.0065 .2120 450 ---- ---- ---- ---- .2065 +.0060 .2005 455 ---- ---- ---- ---- .1950 +.0055 .1895 460 ---- ---- ---- ---- .1845 +.0055 .1790 465 ---- ---- ---- ---- .1745 +.0050 .1695 470 ---- ---- ---- ---- .1650 +.0050 .1600 475 ---- ---- ---- ---- .1560 +.0045 .1515 480 ---- ---- ---- ---- .1475 +.0045 .1430 485 ---- ---- ---- ---- .1395 +.0045 .1350 490 ---- ---- ---- ---- .1320 +.0040 .1280 495 ---- ---- ---- ---- .1250 +.0040 .1210 500 ---- ---- ---- ---- .1185 +.0040 .1145 505 ---- ---- ---- ---- .1120 +.0035 .1085 510 ---- ---- ---- ---- .1060 +.0030 .1030 515 ---- ---- ---- ---- .1005 +.0030 .0975 520 ---- ---- ---- ---- .0955 +.0030 .0925 525 ---- ---- ---- ---- .0905 +.0030 .0875 550 ---- ---- ---- ---- .0705 +.0020 .0685 575 ---- ---- ---- ---- .0570 +.0020 .0550 600 ---- ---- ---- ---- .0475 +.0020 .0455 625 ---- ---- ---- ---- .0405 +.0015 .0390 650 ---- ---- ---- ---- .0350 +.0010 .0340 675 ---- ---- ---- ---- .0310 +.0005 .0305 700 ---- ---- ---- ---- .0280 +.0010 .0270 725 ---- ---- ---- ---- .0255 +.0005 .0250 750 ---- ---- ---- ---- .0235 +.0005 .0230 775 ---- ---- ---- ---- .0220 +.0005 .0215 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6620 +.0185 3.6435 050 ---- ---- ---- ---- 3.4120 +.0185 3.3935 075 ---- ---- ---- ---- 3.1620 +.0185 3.1435 100 ---- ---- ---- ---- 2.9120 +.0185 2.8935 125 ---- ---- ---- ---- 2.6620 +.0185 2.6435 150 ---- ---- ---- ---- 2.4120 +.0185 2.3935 175 ---- ---- ---- ---- 2.1620 +.0185 2.1435 200 ---- ---- ---- ---- 1.9120 +.0185 1.8935 225 ---- ---- ---- ---- 1.6630 +.0185 1.6445 230 ---- ---- ---- ---- 1.6145 +.0185 1.5960 235 ---- ---- ---- ---- 1.5660 +.0180 1.5480 240 ---- ---- ---- ---- 1.5185 +.0185 1.5000 245 ---- ---- ---- ---- 1.4715 +.0185 1.4530 250 ---- ---- ---- ---- 1.4245 +.0180 1.4065 255 ---- ---- ---- ---- 1.3785 +.0180 1.3605 260 ---- ---- ---- ---- 1.3330 +.0180 1.3150 265 ---- ---- ---- ---- 1.2875 +.0175 1.2700 270 ---- ---- ---- ---- 1.2430 +.0175 1.2255 275 ---- ---- ---- ---- 1.1990 +.0170 1.1820 280 ---- ---- ---- ---- 1.1555 +.0170 1.1385 285 ---- ---- ---- ---- 1.1130 +.0170 1.0960 290 ---- ---- ---- ---- 1.0710 +.0170 1.0540 295 ---- ---- ---- ---- 1.0295 +.0165 1.0130 300 ---- ---- ---- ---- .9890 +.0165 .9725 305 ---- ---- ---- ---- .9490 +.0155 .9335 310 ---- ---- ---- ---- .9105 +.0160 .8945 315 ---- ---- ---- ---- .8725 +.0155 .8570 320 ---- ---- ---- ---- .8355 +.0150 .8205 325 ---- ---- ---- ---- .7995 +.0150 .7845 330 ---- ---- ---- ---- .7640 +.0140 .7500 335 ---- ---- ---- ---- .7300 +.0140 .7160 340 ---- ---- ---- ---- .6970 +.0140 .6830 345 ---- ---- ---- ---- .6645 +.0130 .6515 350 ---- ---- ---- ---- .6335 +.0130 .6205 355 ---- ---- ---- ---- .6030 +.0125 .5905 360 ---- ---- ---- ---- .5735 +.0120 .5615 365 ---- ---- ---- ---- .5455 +.0120 .5335 370 ---- ---- ---- ---- .5180 +.0115 .5065 375 ---- ---- ---- ---- .4920 +.0110 .4810 380 ---- ---- ---- ---- .4670 +.0110 .4560 385 ---- ---- ---- ---- .4430 +.0105 .4325 390 ---- ---- ---- ---- .4200 +.0100 .4100 395 ---- ---- ---- ---- .3985 +.0095 .3890 400 ---- ---- ---- ---- .3780 +.0095 .3685 405 ---- ---- ---- ---- .3585 +.0090 .3495 410 ---- ---- ---- ---- .3400 +.0085 .3315 415 ---- ---- ---- ---- .3225 +.0080 .3145 420 ---- ---- ---- ---- .3060 +.0080 .2980 425 ---- ---- ---- ---- .2905 +.0075 .2830 430 ---- ---- ---- ---- .2755 +.0070 .2685 435 ---- ---- ---- ---- .2615 +.0070 .2545 440 ---- ---- ---- ---- .2480 +.0065 .2415 445 ---- ---- ---- ---- .2355 +.0065 .2290 450 ---- ---- ---- ---- .2230 +.0060 .2170 455 ---- ---- ---- ---- .2115 +.0055 .2060 460 ---- ---- ---- ---- .2010 +.0060 .1950 465 ---- ---- ---- ---- .1905 +.0055 .1850 470 ---- ---- ---- ---- .1810 +.0055 .1755 475 ---- ---- ---- ---- .1715 +.0050 .1665 480 ---- ---- ---- ---- .1630 +.0050 .1580 485 ---- ---- ---- ---- .1545 +.0045 .1500 490 ---- ---- ---- ---- .1470 +.0045 .1425 495 ---- ---- ---- ---- .1395 +.0040 .1355 500 ---- ---- ---- ---- .1325 +.0040 .1285 505 ---- ---- ---- ---- .1260 +.0040 .1220 510 ---- ---- ---- ---- .1195 +.0035 .1160 515 ---- ---- ---- ---- .1140 +.0035 .1105 520 ---- ---- ---- ---- .1085 +.0035 .1050 525 ---- ---- ---- ---- .1035 +.0035 .1000 550 ---- ---- ---- ---- .0820 +.0025 .0795 575 ---- ---- ---- ---- .0670 +.0020 .0650 600 ---- ---- ---- ---- .0565 +.0015 .0550 625 ---- ---- ---- ---- .0490 +.0015 .0475 650 ---- ---- ---- ---- .0430 +.0010 .0420 675 ---- ---- ---- ---- .0385 +.0010 .0375 700 ---- ---- ---- ---- .0350 +.0010 .0340 725 ---- ---- ---- ---- .0325 +.0010 .0315 750 ---- ---- ---- ---- .0300 +.0005 .0295 775 ---- ---- ---- ---- .0285 +.0010 .0275 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6620 +.0185 3.6435 050 ---- ---- ---- ---- 3.4120 +.0185 3.3935 075 ---- ---- ---- ---- 3.1620 +.0185 3.1435 100 ---- ---- ---- ---- 2.9120 +.0185 2.8935 125 ---- ---- ---- ---- 2.6620 +.0185 2.6435 150 ---- ---- ---- ---- 2.4120 +.0185 2.3935 175 ---- ---- ---- ---- 2.1620 +.0185 2.1435 200 ---- ---- ---- ---- 1.9120 +.0185 1.8935 225 ---- ---- ---- ---- 1.6640 +.0185 1.6455 230 ---- ---- ---- ---- 1.6160 +.0185 1.5975 235 ---- ---- ---- ---- 1.5680 +.0180 1.5500 240 ---- ---- ---- ---- 1.5210 +.0185 1.5025 245 ---- ---- ---- ---- 1.4740 +.0180 1.4560 250 ---- ---- ---- ---- 1.4280 +.0180 1.4100 255 ---- ---- ---- ---- 1.3825 +.0180 1.3645 260 ---- ---- ---- ---- 1.3370 +.0175 1.3195 265 ---- ---- ---- ---- 1.2925 +.0175 1.2750 270 ---- ---- ---- ---- 1.2485 +.0175 1.2310 275 ---- ---- ---- ---- 1.2045 +.0170 1.1875 280 ---- ---- ---- ---- 1.1620 +.0175 1.1445 285 ---- ---- ---- ---- 1.1195 +.0170 1.1025 290 ---- ---- ---- ---- 1.0780 +.0170 1.0610 295 ---- ---- ---- ---- 1.0370 +.0165 1.0205 300 ---- ---- ---- ---- .9970 +.0165 .9805 305 ---- ---- ---- ---- .9575 +.0160 .9415 310 ---- ---- ---- ---- .9190 +.0155 .9035 315 ---- ---- ---- ---- .8820 +.0155 .8665 320 ---- ---- ---- ---- .8450 +.0150 .8300 325 ---- ---- ---- ---- .8095 +.0145 .7950 330 ---- ---- ---- ---- .7750 +.0145 .7605 335 ---- ---- ---- ---- .7410 +.0140 .7270 340 ---- ---- ---- ---- .7085 +.0140 .6945 345 ---- ---- ---- ---- .6765 +.0135 .6630 350 ---- ---- ---- ---- .6455 +.0130 .6325 355 ---- ---- ---- ---- .6155 +.0125 .6030 360 ---- ---- ---- ---- .5865 +.0125 .5740 365 ---- ---- ---- ---- .5585 +.0120 .5465 370 ---- ---- ---- ---- .5315 +.0120 .5195 375 ---- ---- ---- ---- .5055 +.0115 .4940 380 ---- ---- ---- ---- .4805 +.0110 .4695 385 ---- ---- ---- ---- .4565 +.0105 .4460 390 ---- ---- ---- ---- .4340 +.0100 .4240 395 ---- ---- ---- ---- .4125 +.0100 .4025 400 ---- ---- ---- ---- .3920 +.0095 .3825 405 ---- ---- ---- ---- .3725 +.0090 .3635 410 ---- ---- ---- ---- .3545 +.0090 .3455 415 ---- ---- ---- ---- .3370 +.0085 .3285 420 ---- ---- ---- ---- .3205 +.0085 .3120 425 ---- ---- ---- ---- .3045 +.0075 .2970 430 ---- ---- ---- ---- .2895 +.0075 .2820 435 ---- ---- ---- ---- .2755 +.0070 .2685 440 ---- ---- ---- ---- .2620 +.0070 .2550 445 ---- ---- ---- ---- .2490 +.0065 .2425 450 ---- ---- ---- ---- .2370 +.0065 .2305 455 ---- ---- ---- ---- .2250 +.0060 .2190 460 ---- ---- ---- ---- .2140 +.0055 .2085 465 ---- ---- ---- ---- .2035 +.0055 .1980 470 ---- ---- ---- ---- .1940 +.0055 .1885 475 ---- ---- ---- ---- .1845 +.0055 .1790 480 ---- ---- ---- ---- .1755 +.0050 .1705 485 ---- ---- ---- ---- .1670 +.0050 .1620 490 ---- ---- ---- ---- .1590 +.0045 .1545 495 ---- ---- ---- ---- .1515 +.0045 .1470 500 ---- ---- ---- ---- .1440 +.0040 .1400 505 ---- ---- ---- ---- .1375 +.0040 .1335 510 ---- ---- ---- ---- .1310 +.0040 .1270 515 ---- ---- ---- ---- .1250 +.0035 .1215 520 ---- ---- ---- ---- .1195 +.0035 .1160 525 ---- ---- ---- ---- .1140 +.0035 .1105 550 ---- ---- ---- ---- .0915 +.0025 .0890 575 ---- ---- ---- ---- .0760 +.0025 .0735 600 ---- ---- ---- ---- .0645 +.0020 .0625 625 ---- ---- ---- ---- .0565 +.0015 .0550 650 ---- ---- ---- ---- .0505 +.0015 .0490 675 ---- ---- ---- ---- .0455 +.0015 .0440 700 ---- ---- ---- ---- .0415 +.0010 .0405 725 ---- ---- ---- ---- .0385 +.0010 .0375 750 ---- ---- ---- ---- .0360 +.0010 .0350 775 ---- ---- ---- ---- .0340 +.0010 .0330 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6635 +.0185 3.6450 050 ---- ---- ---- ---- 3.4135 +.0185 3.3950 075 ---- ---- ---- ---- 3.1635 +.0185 3.1450 100 ---- ---- ---- ---- 2.9135 +.0185 2.8950 125 ---- ---- ---- ---- 2.6635 +.0185 2.6450 150 ---- ---- ---- ---- 2.4135 +.0185 2.3950 175 ---- ---- ---- ---- 2.1635 +.0185 2.1450 200 ---- ---- ---- ---- 1.9135 +.0185 1.8950 225 ---- ---- ---- ---- 1.6670 +.0185 1.6485 230 ---- ---- ---- ---- 1.6195 +.0185 1.6010 235 ---- ---- ---- ---- 1.5720 +.0185 1.5535 240 ---- ---- ---- ---- 1.5255 +.0185 1.5070 245 ---- ---- ---- ---- 1.4790 +.0180 1.4610 250 ---- ---- ---- ---- 1.4335 +.0185 1.4150 255 ---- ---- ---- ---- 1.3880 +.0180 1.3700 260 ---- ---- ---- ---- 1.3435 +.0180 1.3255 265 ---- ---- ---- ---- 1.2990 +.0175 1.2815 270 ---- ---- ---- ---- 1.2555 +.0175 1.2380 275 ---- ---- ---- ---- 1.2125 +.0175 1.1950 280 ---- ---- ---- ---- 1.1695 +.0170 1.1525 285 ---- ---- ---- ---- 1.1280 +.0170 1.1110 290 ---- ---- ---- ---- 1.0865 +.0165 1.0700 295 ---- ---- ---- ---- 1.0460 +.0160 1.0300 300 ---- ---- ---- ---- 1.0065 +.0160 .9905 305 ---- ---- ---- ---- .9680 +.0160 .9520 310 ---- ---- ---- ---- .9300 +.0160 .9140 315 ---- ---- ---- ---- .8930 +.0155 .8775 320 ---- ---- ---- ---- .8565 +.0150 .8415 325 ---- ---- ---- ---- .8215 +.0150 .8065 330 ---- ---- ---- ---- .7870 +.0145 .7725 335 ---- ---- ---- ---- .7535 +.0140 .7395 340 ---- ---- ---- ---- .7215 +.0140 .7075 345 ---- ---- ---- ---- .6895 +.0130 .6765 350 ---- ---- ---- ---- .6590 +.0130 .6460 355 ---- ---- ---- ---- .6295 +.0130 .6165 360 ---- ---- ---- ---- .6005 +.0125 .5880 365 ---- ---- ---- ---- .5725 +.0120 .5605 370 ---- ---- ---- ---- .5460 +.0120 .5340 375 ---- ---- ---- ---- .5200 +.0110 .5090 380 ---- ---- ---- ---- .4955 +.0110 .4845 385 ---- ---- ---- ---- .4715 +.0105 .4610 390 ---- ---- ---- ---- .4490 +.0100 .4390 395 ---- ---- ---- ---- .4275 +.0095 .4180 400 ---- ---- ---- ---- .4075 +.0095 .3980 405 ---- ---- ---- ---- .3880 +.0090 .3790 410 ---- ---- ---- ---- .3695 +.0090 .3605 415 ---- ---- ---- ---- .3520 +.0085 .3435 420 ---- ---- ---- ---- .3355 +.0080 .3275 425 ---- ---- ---- ---- .3200 +.0080 .3120 430 ---- ---- ---- ---- .3050 +.0080 .2970 435 ---- ---- ---- ---- .2905 +.0075 .2830 440 ---- ---- ---- ---- .2770 +.0070 .2700 445 ---- ---- ---- ---- .2640 +.0070 .2570 450 ---- ---- ---- ---- .2515 +.0065 .2450 455 ---- ---- ---- ---- .2400 +.0065 .2335 460 ---- ---- ---- ---- .2285 +.0060 .2225 465 ---- ---- ---- ---- .2180 +.0060 .2120 470 ---- ---- ---- ---- .2080 +.0055 .2025 475 ---- ---- ---- ---- .1985 +.0055 .1930 480 ---- ---- ---- ---- .1890 +.0050 .1840 485 ---- ---- ---- ---- .1805 +.0050 .1755 490 ---- ---- ---- ---- .1720 +.0045 .1675 495 ---- ---- ---- ---- .1645 +.0045 .1600 500 ---- ---- ---- ---- .1570 +.0045 .1525 505 ---- ---- ---- ---- .1500 +.0040 .1460 510 ---- ---- ---- ---- .1435 +.0040 .1395 515 ---- ---- ---- ---- .1370 +.0040 .1330 520 ---- ---- ---- ---- .1310 +.0035 .1275 525 ---- ---- ---- ---- .1255 +.0035 .1220 550 ---- ---- ---- ---- .1025 +.0030 .0995 575 ---- ---- ---- ---- .0855 +.0025 .0830 600 ---- ---- ---- ---- .0735 +.0020 .0715 625 ---- ---- ---- ---- .0650 +.0020 .0630 650 ---- ---- ---- ---- .0585 +.0015 .0570 675 ---- ---- ---- ---- .0530 +.0015 .0515 700 ---- ---- ---- ---- .0490 +.0015 .0475 725 ---- ---- ---- ---- .0455 +.0010 .0445 750 ---- ---- ---- ---- .0430 +.0010 .0420 775 ---- ---- ---- ---- .0405 +.0010 .0395 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6635 +.0185 3.6450 050 ---- ---- ---- ---- 3.4135 +.0185 3.3950 075 ---- ---- ---- ---- 3.1635 +.0185 3.1450 100 ---- ---- ---- ---- 2.9135 +.0185 2.8950 125 ---- ---- ---- ---- 2.6635 +.0185 2.6450 150 ---- ---- ---- ---- 2.4135 +.0185 2.3950 175 ---- ---- ---- ---- 2.1635 +.0185 2.1450 200 ---- ---- ---- ---- 1.9135 +.0185 1.8950 225 ---- ---- ---- ---- 1.6690 +.0185 1.6505 230 ---- ---- ---- ---- 1.6220 +.0185 1.6035 235 ---- ---- ---- ---- 1.5750 +.0185 1.5565 240 ---- ---- ---- ---- 1.5290 +.0185 1.5105 245 ---- ---- ---- ---- 1.4830 +.0180 1.4650 250 ---- ---- ---- ---- 1.4380 +.0185 1.4195 255 ---- ---- ---- ---- 1.3930 +.0180 1.3750 260 ---- ---- ---- ---- 1.3485 +.0175 1.3310 265 ---- ---- ---- ---- 1.3050 +.0175 1.2875 270 ---- ---- ---- ---- 1.2620 +.0175 1.2445 275 ---- ---- ---- ---- 1.2190 +.0170 1.2020 280 ---- ---- ---- ---- 1.1770 +.0170 1.1600 285 ---- ---- ---- ---- 1.1355 +.0165 1.1190 290 ---- ---- ---- ---- 1.0950 +.0165 1.0785 295 ---- ---- ---- ---- 1.0550 +.0165 1.0385 300 ---- ---- ---- ---- 1.0160 +.0165 .9995 305 ---- ---- ---- ---- .9775 +.0160 .9615 310 ---- ---- ---- ---- .9400 +.0155 .9245 315 ---- ---- ---- ---- .9035 +.0155 .8880 320 ---- ---- ---- ---- .8675 +.0150 .8525 325 ---- ---- ---- ---- .8330 +.0150 .8180 330 ---- ---- ---- ---- .7990 +.0145 .7845 335 ---- ---- ---- ---- .7660 +.0140 .7520 340 ---- ---- ---- ---- .7340 +.0140 .7200 345 ---- ---- ---- ---- .7030 +.0135 .6895 350 ---- ---- ---- ---- .6725 +.0130 .6595 355 ---- ---- ---- ---- .6430 +.0130 .6300 360 ---- ---- ---- ---- .6145 +.0125 .6020 365 ---- ---- ---- ---- .5870 +.0120 .5750 370 ---- ---- ---- ---- .5605 +.0120 .5485 375 ---- ---- ---- ---- .5350 +.0115 .5235 380 ---- ---- ---- ---- .5100 +.0110 .4990 385 ---- ---- ---- ---- .4865 +.0105 .4760 390 ---- ---- ---- ---- .4645 +.0105 .4540 395 ---- ---- ---- ---- .4430 +.0100 .4330 400 ---- ---- ---- ---- .4225 +.0095 .4130 405 ---- ---- ---- ---- .4035 +.0095 .3940 410 ---- ---- ---- ---- .3850 +.0090 .3760 415 ---- ---- ---- ---- .3680 +.0090 .3590 420 ---- ---- ---- ---- .3510 +.0085 .3425 425 ---- ---- ---- ---- .3355 +.0080 .3275 430 ---- ---- ---- ---- .3205 +.0080 .3125 435 ---- ---- ---- ---- .3060 +.0075 .2985 440 ---- ---- ---- ---- .2925 +.0075 .2850 445 ---- ---- ---- ---- .2795 +.0075 .2720 450 ---- ---- ---- ---- .2670 +.0070 .2600 455 ---- ---- ---- ---- .2550 +.0065 .2485 460 ---- ---- ---- ---- .2435 +.0065 .2370 465 ---- ---- ---- ---- .2330 +.0065 .2265 470 ---- ---- ---- ---- .2225 +.0060 .2165 475 ---- ---- ---- ---- .2125 +.0055 .2070 480 ---- ---- ---- ---- .2035 +.0055 .1980 485 ---- ---- ---- ---- .1945 +.0050 .1895 490 ---- ---- ---- ---- .1860 +.0050 .1810 495 ---- ---- ---- ---- .1780 +.0045 .1735 500 ---- ---- ---- ---- .1705 +.0045 .1660 505 ---- ---- ---- ---- .1635 +.0045 .1590 510 ---- ---- ---- ---- .1565 +.0045 .1520 515 ---- ---- ---- ---- .1500 +.0040 .1460 520 ---- ---- ---- ---- .1440 +.0040 .1400 525 ---- ---- ---- ---- .1380 +.0040 .1340 550 ---- ---- ---- ---- .1140 +.0035 .1105 575 ---- ---- ---- ---- .0965 +.0030 .0935 600 ---- ---- ---- ---- .0835 +.0020 .0815 625 ---- ---- ---- ---- .0745 +.0020 .0725 650 ---- ---- ---- ---- .0675 +.0020 .0655 675 ---- ---- ---- ---- .0620 +.0020 .0600 700 ---- ---- ---- ---- .0575 +.0015 .0560 725 ---- ---- ---- ---- .0535 +.0010 .0525 750 ---- ---- ---- ---- .0510 +.0015 .0495 775 ---- ---- ---- ---- .0485 +.0010 .0475 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6640 +.0185 3.6455 050 ---- ---- ---- ---- 3.4140 +.0185 3.3955 075 ---- ---- ---- ---- 3.1640 +.0185 3.1455 100 ---- ---- ---- ---- 2.9140 +.0185 2.8955 125 ---- ---- ---- ---- 2.6640 +.0185 2.6455 150 ---- ---- ---- ---- 2.4140 +.0185 2.3955 175 ---- ---- ---- ---- 2.1640 +.0185 2.1455 200 ---- ---- ---- ---- 1.9140 +.0185 1.8955 225 ---- ---- ---- ---- 1.6670 +.0185 1.6485 250 ---- ---- ---- ---- 1.4365 +.0185 1.4180 260 ---- ---- ---- ---- 1.3485 +.0175 1.3310 265 ---- ---- ---- ---- 1.3060 +.0180 1.2880 270 ---- ---- ---- ---- 1.2635 +.0175 1.2460 275 ---- ---- ---- ---- 1.2220 +.0175 1.2045 280 ---- ---- ---- ---- 1.1810 +.0170 1.1640 285 ---- ---- ---- ---- 1.1410 +.0170 1.1240 290 ---- ---- ---- ---- 1.1015 +.0170 1.0845 295 ---- ---- ---- ---- 1.0625 +.0165 1.0460 300 ---- ---- ---- ---- 1.0245 +.0165 1.0080 305 ---- ---- ---- ---- .9870 +.0160 .9710 310 ---- ---- ---- ---- .9500 +.0155 .9345 315 ---- ---- ---- ---- .9140 +.0155 .8985 320 ---- ---- ---- ---- .8785 +.0150 .8635 325 ---- ---- ---- ---- .8440 +.0145 .8295 330 ---- ---- ---- ---- .8105 +.0145 .7960 335 ---- ---- ---- ---- .7775 +.0140 .7635 340 ---- ---- ---- ---- .7455 +.0140 .7315 345 ---- ---- ---- ---- .7145 +.0140 .7005 350 ---- ---- ---- ---- .6840 +.0130 .6710 355 ---- ---- ---- ---- .6545 +.0125 .6420 360 ---- ---- ---- ---- .6265 +.0125 .6140 365 ---- ---- ---- ---- .5990 +.0120 .5870 370 ---- ---- ---- ---- .5725 +.0115 .5610 375 ---- ---- ---- ---- .5475 +.0115 .5360 380 ---- ---- ---- ---- .5230 +.0110 .5120 385 ---- ---- ---- ---- .4995 +.0105 .4890 390 ---- ---- ---- ---- .4775 +.0105 .4670 395 ---- ---- ---- ---- .4560 +.0100 .4460 400 ---- ---- ---- ---- .4360 +.0100 .4260 405 ---- ---- ---- ---- .4170 +.0095 .4075 410 ---- ---- ---- ---- .3985 +.0090 .3895 415 ---- ---- ---- ---- .3810 +.0090 .3720 420 ---- ---- ---- ---- .3645 +.0085 .3560 425 ---- ---- ---- ---- .3490 +.0085 .3405 430 ---- ---- ---- ---- .3340 +.0085 .3255 435 ---- ---- ---- ---- .3195 +.0080 .3115 440 ---- ---- ---- ---- .3055 +.0075 .2980 445 ---- ---- ---- ---- .2925 +.0075 .2850 450 ---- ---- ---- ---- .2800 +.0070 .2730 455 ---- ---- ---- ---- .2680 +.0070 .2610 460 ---- ---- ---- ---- .2565 +.0065 .2500 465 ---- ---- ---- ---- .2455 +.0060 .2395 470 ---- ---- ---- ---- .2350 +.0060 .2290 475 ---- ---- ---- ---- .2250 +.0055 .2195 480 ---- ---- ---- ---- .2160 +.0060 .2100 485 ---- ---- ---- ---- .2070 +.0055 .2015 490 ---- ---- ---- ---- .1980 +.0050 .1930 495 ---- ---- ---- ---- .1900 +.0050 .1850 500 ---- ---- ---- ---- .1825 +.0050 .1775 505 ---- ---- ---- ---- .1750 +.0050 .1700 510 ---- ---- ---- ---- .1680 +.0045 .1635 515 ---- ---- ---- ---- .1615 +.0045 .1570 520 ---- ---- ---- ---- .1550 +.0040 .1510 525 ---- ---- ---- ---- .1490 +.0040 .1450 550 ---- ---- ---- ---- .1240 +.0035 .1205 575 ---- ---- ---- ---- .1060 +.0030 .1030 600 ---- ---- ---- ---- .0925 +.0025 .0900 625 ---- ---- ---- ---- .0830 +.0025 .0805 650 ---- ---- ---- ---- .0755 +.0020 .0735 675 ---- ---- ---- ---- .0695 +.0015 .0680 700 ---- ---- ---- ---- .0650 +.0015 .0635 725 ---- ---- ---- ---- .0610 +.0015 .0595 750 ---- ---- ---- ---- .0580 +.0015 .0565 775 ---- ---- ---- ---- .0555 +.0010 .0545 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6640 +.0185 3.6455 050 ---- ---- ---- ---- 3.4140 +.0185 3.3955 075 ---- ---- ---- ---- 3.1640 +.0185 3.1455 100 ---- ---- ---- ---- 2.9140 +.0185 2.8955 125 ---- ---- ---- ---- 2.6640 +.0185 2.6455 150 ---- ---- ---- ---- 2.4140 +.0185 2.3955 175 ---- ---- ---- ---- 2.1640 +.0185 2.1455 200 ---- ---- ---- ---- 1.9140 +.0185 1.8955 225 ---- ---- ---- ---- 1.6690 +.0185 1.6505 250 ---- ---- ---- ---- 1.4405 +.0180 1.4225 275 ---- ---- ---- ---- 1.2290 +.0175 1.2115 280 ---- ---- ---- ---- 1.1885 +.0175 1.1710 285 ---- ---- ---- ---- 1.1485 +.0170 1.1315 290 ---- ---- ---- ---- 1.1095 +.0165 1.0930 295 ---- ---- ---- ---- 1.0710 +.0165 1.0545 300 ---- ---- ---- ---- 1.0335 +.0165 1.0170 305 ---- ---- ---- ---- .9960 +.0155 .9805 310 ---- ---- ---- ---- .9600 +.0160 .9440 315 ---- ---- ---- ---- .9240 +.0150 .9090 320 ---- ---- ---- ---- .8890 +.0150 .8740 325 ---- ---- ---- ---- .8550 +.0145 .8405 330 ---- ---- ---- ---- .8215 +.0145 .8070 335 ---- ---- ---- ---- .7890 +.0140 .7750 340 ---- ---- ---- ---- .7575 +.0140 .7435 345 ---- ---- ---- ---- .7265 +.0135 .7130 350 ---- ---- ---- ---- .6965 +.0130 .6835 355 ---- ---- ---- ---- .6675 +.0130 .6545 360 ---- ---- ---- ---- .6395 +.0125 .6270 365 ---- ---- ---- ---- .6125 +.0125 .6000 370 ---- ---- ---- ---- .5860 +.0115 .5745 375 ---- ---- ---- ---- .5610 +.0115 .5495 380 ---- ---- ---- ---- .5370 +.0115 .5255 385 ---- ---- ---- ---- .5135 +.0105 .5030 390 ---- ---- ---- ---- .4915 +.0105 .4810 395 ---- ---- ---- ---- .4705 +.0105 .4600 400 ---- ---- ---- ---- .4505 +.0100 .4405 405 ---- ---- ---- ---- .4310 +.0095 .4215 410 ---- ---- ---- ---- .4130 +.0095 .4035 415 ---- ---- ---- ---- .3955 +.0090 .3865 420 ---- ---- ---- ---- .3790 +.0085 .3705 425 ---- ---- ---- ---- .3635 +.0085 .3550 430 ---- ---- ---- ---- .3485 +.0085 .3400 435 ---- ---- ---- ---- .3340 +.0080 .3260 440 ---- ---- ---- ---- .3200 +.0075 .3125 445 ---- ---- ---- ---- .3070 +.0075 .2995 450 ---- ---- ---- ---- .2940 +.0070 .2870 455 ---- ---- ---- ---- .2820 +.0070 .2750 460 ---- ---- ---- ---- .2705 +.0065 .2640 465 ---- ---- ---- ---- .2595 +.0065 .2530 470 ---- ---- ---- ---- .2490 +.0060 .2430 475 ---- ---- ---- ---- .2390 +.0060 .2330 480 ---- ---- ---- ---- .2295 +.0060 .2235 485 ---- ---- ---- ---- .2205 +.0060 .2145 490 ---- ---- ---- ---- .2115 +.0055 .2060 495 ---- ---- ---- ---- .2030 +.0050 .1980 500 ---- ---- ---- ---- .1955 +.0050 .1905 505 ---- ---- ---- ---- .1880 +.0050 .1830 510 ---- ---- ---- ---- .1805 +.0045 .1760 515 ---- ---- ---- ---- .1740 +.0045 .1695 520 ---- ---- ---- ---- .1675 +.0045 .1630 525 ---- ---- ---- ---- .1615 +.0045 .1570 550 ---- ---- ---- ---- .1355 +.0035 .1320 575 ---- ---- ---- ---- .1165 +.0030 .1135 600 ---- ---- ---- ---- .1030 +.0030 .1000 625 ---- ---- ---- ---- .0930 +.0025 .0905 650 ---- ---- ---- ---- .0850 +.0020 .0830 675 ---- ---- ---- ---- .0790 +.0020 .0770 700 ---- ---- ---- ---- .0740 +.0020 .0720 725 ---- ---- ---- ---- .0700 +.0020 .0680 750 ---- ---- ---- ---- .0665 +.0015 .0650 775 ---- ---- ---- ---- .0640 +.0015 .0625 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4140 +.0185 3.3955 075 ---- ---- ---- ---- 3.1640 +.0185 3.1455 100 ---- ---- ---- ---- 2.9140 +.0185 2.8955 125 ---- ---- ---- ---- 2.6640 +.0185 2.6455 150 ---- ---- ---- ---- 2.4140 +.0185 2.3955 175 ---- ---- ---- ---- 2.1640 +.0185 2.1455 200 ---- ---- ---- ---- 1.9140 +.0185 1.8955 225 ---- ---- ---- ---- 1.6705 +.0185 1.6520 250 ---- ---- ---- ---- 1.4445 +.0185 1.4260 275 ---- ---- ---- ---- 1.2345 +.0175 1.2170 285 ---- ---- ---- ---- 1.1550 +.0170 1.1380 290 ---- ---- ---- ---- 1.1165 +.0170 1.0995 295 ---- ---- ---- ---- 1.0785 +.0165 1.0620 300 ---- ---- ---- ---- 1.0410 +.0165 1.0245 305 ---- ---- ---- ---- 1.0040 +.0160 .9880 310 ---- ---- ---- ---- .9680 +.0155 .9525 315 ---- ---- ---- ---- .9325 +.0150 .9175 320 ---- ---- ---- ---- .8980 +.0150 .8830 325 ---- ---- ---- ---- .8640 +.0145 .8495 330 ---- ---- ---- ---- .8310 +.0145 .8165 335 ---- ---- ---- ---- .7990 +.0145 .7845 340 ---- ---- ---- ---- .7675 +.0140 .7535 345 ---- ---- ---- ---- .7365 +.0135 .7230 350 ---- ---- ---- ---- .7070 +.0135 .6935 355 ---- ---- ---- ---- .6780 +.0130 .6650 360 ---- ---- ---- ---- .6505 +.0130 .6375 365 ---- ---- ---- ---- .6235 +.0125 .6110 370 ---- ---- ---- ---- .5975 +.0120 .5855 375 ---- ---- ---- ---- .5725 +.0120 .5605 380 ---- ---- ---- ---- .5485 +.0115 .5370 385 ---- ---- ---- ---- .5255 +.0115 .5140 390 ---- ---- ---- ---- .5030 +.0105 .4925 395 ---- ---- ---- ---- .4820 +.0100 .4720 400 ---- ---- ---- ---- .4620 +.0100 .4520 405 ---- ---- ---- ---- .4430 +.0095 .4335 410 ---- ---- ---- ---- .4250 +.0095 .4155 415 ---- ---- ---- ---- .4075 +.0090 .3985 420 ---- ---- ---- ---- .3910 +.0090 .3820 1 425 ---- ---- ---- ---- .3755 +.0090 .3665 430 ---- ---- ---- ---- .3605 +.0085 .3520 435 ---- ---- ---- ---- .3460 +.0080 .3380 440 ---- ---- ---- ---- .3320 +.0080 .3240 445 ---- ---- ---- ---- .3190 +.0080 .3110 450 ---- ---- ---- ---- .3060 +.0075 .2985 455 ---- ---- ---- ---- .2940 +.0070 .2870 460 ---- ---- ---- ---- .2825 +.0070 .2755 465 ---- ---- ---- ---- .2710 +.0065 .2645 470 ---- ---- ---- ---- .2605 +.0065 .2540 475 ---- ---- ---- ---- .2505 +.0065 .2440 480 ---- ---- ---- ---- .2410 +.0060 .2350 485 ---- ---- ---- ---- .2315 +.0060 .2255 490 ---- ---- ---- ---- .2225 +.0055 .2170 495 ---- ---- ---- ---- .2140 +.0050 .2090 500 ---- ---- ---- ---- .2060 +.0050 .2010 505 ---- ---- ---- ---- .1985 +.0050 .1935 510 ---- ---- ---- ---- .1915 +.0050 .1865 515 ---- ---- ---- ---- .1845 +.0050 .1795 520 ---- ---- ---- ---- .1780 +.0050 .1730 525 ---- ---- ---- ---- .1715 +.0045 .1670 550 ---- ---- ---- ---- .1450 +.0035 .1415 575 ---- ---- ---- ---- .1255 +.0030 .1225 600 ---- ---- ---- ---- .1115 +.0030 .1085 1000 625 ---- ---- ---- ---- .1010 +.0025 .0985 650 ---- ---- ---- ---- .0930 +.0020 .0910 675 ---- ---- ---- ---- .0870 +.0025 .0845 700 ---- ---- ---- ---- .0815 +.0020 .0795 1150 725 ---- ---- ---- ---- .0775 +.0020 .0755 750 ---- ---- ---- ---- .0740 +.0015 .0725 775 ---- ---- ---- ---- .0715 +.0015 .0700 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4060 +.0185 3.3875 075 ---- ---- ---- ---- 3.1560 +.0185 3.1375 100 ---- ---- ---- ---- 2.9060 +.0185 2.8875 125 ---- ---- ---- ---- 2.6560 +.0185 2.6375 150 ---- ---- ---- ---- 2.4060 +.0185 2.3875 175 ---- ---- ---- ---- 2.1560 +.0185 2.1375 200 ---- ---- ---- ---- 1.9075 +.0190 1.8885 225 ---- ---- ---- ---- 1.6705 +.0185 1.6520 250 ---- ---- ---- ---- 1.4470 +.0185 1.4285 275 ---- ---- ---- ---- 1.2355 +.0175 1.2180 285 ---- ---- ---- ---- 1.1550 +.0170 1.1380 290 ---- ---- ---- ---- 1.1160 +.0165 1.0995 295 ---- ---- ---- ---- 1.0775 +.0165 1.0610 300 ---- ---- ---- ---- 1.0400 +.0160 1.0240 305 ---- ---- ---- ---- 1.0035 +.0160 .9875 310 ---- ---- ---- ---- .9675 +.0155 .9520 315 ---- ---- ---- ---- .9325 +.0155 .9170 320 ---- ---- ---- ---- .8985 +.0150 .8835 325 ---- ---- ---- ---- .8650 +.0145 .8505 330 ---- ---- ---- ---- .8325 +.0145 .8180 335 ---- ---- ---- ---- .8010 +.0140 .7870 340 ---- ---- ---- ---- .7705 +.0140 .7565 345 ---- ---- ---- ---- .7405 +.0140 .7265 350 ---- ---- ---- ---- .7110 +.0130 .6980 355 ---- ---- ---- ---- .6830 +.0130 .6700 360 ---- ---- ---- ---- .6555 +.0125 .6430 365 ---- ---- ---- ---- .6290 +.0125 .6165 370 ---- ---- ---- ---- .6035 +.0120 .5915 375 ---- ---- ---- ---- .5785 +.0115 .5670 380 ---- ---- ---- ---- .5550 +.0115 .5435 385 ---- ---- ---- ---- .5325 +.0110 .5215 390 ---- ---- ---- ---- .5110 +.0110 .5000 395 ---- ---- ---- ---- .4905 +.0105 .4800 400 ---- ---- ---- ---- .4710 +.0105 .4605 405 ---- ---- ---- ---- .4520 +.0095 .4425 410 ---- ---- ---- ---- .4345 +.0095 .4250 415 ---- ---- ---- ---- .4175 +.0095 .4080 420 ---- ---- ---- ---- .4010 +.0090 .3920 425 ---- ---- ---- ---- .3855 +.0085 .3770 430 ---- ---- ---- ---- .3705 +.0085 .3620 435 ---- ---- ---- ---- .3565 +.0085 .3480 440 ---- ---- ---- ---- .3425 +.0080 .3345 445 ---- ---- ---- ---- .3295 +.0080 .3215 450 ---- ---- ---- ---- .3170 +.0075 .3095 455 ---- ---- ---- ---- .3045 +.0070 .2975 460 ---- ---- ---- ---- .2930 +.0070 .2860 465 ---- ---- ---- ---- .2820 +.0065 .2755 470 ---- ---- ---- ---- .2715 +.0065 .2650 475 ---- ---- ---- ---- .2615 +.0065 .2550 480 ---- ---- ---- ---- .2520 +.0065 .2455 485 ---- ---- ---- ---- .2425 +.0060 .2365 490 ---- ---- ---- ---- .2335 +.0055 .2280 495 ---- ---- ---- ---- .2250 +.0055 .2195 500 ---- ---- ---- ---- .2170 +.0055 .2115 505 ---- ---- ---- ---- .2095 +.0055 .2040 510 ---- ---- ---- ---- .2020 +.0050 .1970 525 ---- ---- ---- ---- .1815 +.0050 .1765 550 ---- ---- ---- ---- .1525 +.0040 .1485 575 ---- ---- ---- ---- .1285 +.0030 .1255 600 ---- ---- ---- ---- .1095 +.0030 .1065 625 ---- ---- ---- ---- .0935 +.0025 .0910 650 ---- ---- ---- ---- .0805 +.0020 .0785 675 ---- ---- ---- ---- .0700 +.0020 .0680 700 ---- ---- ---- ---- .0610 +.0015 .0595 725 ---- ---- ---- ---- .0535 +.0015 .0520 750 ---- ---- ---- ---- .0475 +.0015 .0460 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4060 +.0185 3.3875 075 ---- ---- ---- ---- 3.1560 +.0185 3.1375 100 ---- ---- ---- ---- 2.9060 +.0185 2.8875 125 ---- ---- ---- ---- 2.6560 +.0185 2.6375 150 ---- ---- ---- ---- 2.4060 +.0185 2.3875 175 ---- ---- ---- ---- 2.1560 +.0185 2.1375 200 ---- ---- ---- ---- 1.9085 +.0190 1.8895 225 ---- ---- ---- ---- 1.6735 +.0185 1.6550 250 ---- ---- ---- ---- 1.4520 +.0185 1.4335 275 ---- ---- ---- ---- 1.2425 +.0175 1.2250 285 ---- ---- ---- ---- 1.1625 +.0165 1.1460 290 ---- ---- ---- ---- 1.1240 +.0170 1.1070 295 ---- ---- ---- ---- 1.0860 +.0165 1.0695 300 ---- ---- ---- ---- 1.0485 +.0160 1.0325 305 ---- ---- ---- ---- 1.0125 +.0160 .9965 310 ---- ---- ---- ---- .9770 +.0160 .9610 315 ---- ---- ---- ---- .9420 +.0155 .9265 320 ---- ---- ---- ---- .9085 +.0155 .8930 325 ---- ---- ---- ---- .8755 +.0150 .8605 330 ---- ---- ---- ---- .8430 +.0145 .8285 335 ---- ---- ---- ---- .8120 +.0145 .7975 340 ---- ---- ---- ---- .7815 +.0140 .7675 345 ---- ---- ---- ---- .7515 +.0135 .7380 350 ---- ---- ---- ---- .7225 +.0130 .7095 355 ---- ---- ---- ---- .6945 +.0130 .6815 360 ---- ---- ---- ---- .6675 +.0130 .6545 365 ---- ---- ---- ---- .6410 +.0125 .6285 370 ---- ---- ---- ---- .6155 +.0120 .6035 375 ---- ---- ---- ---- .5910 +.0115 .5795 380 ---- ---- ---- ---- .5680 +.0115 .5565 385 ---- ---- ---- ---- .5455 +.0115 .5340 390 ---- ---- ---- ---- .5240 +.0110 .5130 395 ---- ---- ---- ---- .5035 +.0105 .4930 400 ---- ---- ---- ---- .4840 +.0105 .4735 405 ---- ---- ---- ---- .4655 +.0100 .4555 410 ---- ---- ---- ---- .4475 +.0095 .4380 415 ---- ---- ---- ---- .4305 +.0090 .4215 420 ---- ---- ---- ---- .4145 +.0090 .4055 425 ---- ---- ---- ---- .3990 +.0090 .3900 430 ---- ---- ---- ---- .3840 +.0085 .3755 435 ---- ---- ---- ---- .3695 +.0080 .3615 440 ---- ---- ---- ---- .3560 +.0080 .3480 445 ---- ---- ---- ---- .3425 +.0075 .3350 450 ---- ---- ---- ---- .3300 +.0075 .3225 455 ---- ---- ---- ---- .3180 +.0075 .3105 460 ---- ---- ---- ---- .3065 +.0075 .2990 465 ---- ---- ---- ---- .2950 +.0070 .2880 470 ---- ---- ---- ---- .2845 +.0070 .2775 475 ---- ---- ---- ---- .2745 +.0065 .2680 480 ---- ---- ---- ---- .2645 +.0065 .2580 485 ---- ---- ---- ---- .2550 +.0060 .2490 490 ---- ---- ---- ---- .2465 +.0060 .2405 495 ---- ---- ---- ---- .2375 +.0055 .2320 500 ---- ---- ---- ---- .2295 +.0055 .2240 505 ---- ---- ---- ---- .2215 +.0055 .2160 510 ---- ---- ---- ---- .2140 +.0050 .2090 525 ---- ---- ---- ---- .1930 +.0045 .1885 550 ---- ---- ---- ---- .1635 +.0045 .1590 575 ---- ---- ---- ---- .1390 +.0035 .1355 600 ---- ---- ---- ---- .1190 +.0030 .1160 625 ---- ---- ---- ---- .1025 +.0025 .1000 650 ---- ---- ---- ---- .0890 +.0025 .0865 675 ---- ---- ---- ---- .0775 +.0020 .0755 700 ---- ---- ---- ---- .0680 +.0015 .0665 725 ---- ---- ---- ---- .0600 +.0015 .0585 750 ---- ---- ---- ---- .0535 +.0015 .0520 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.4060 +.0185 3.3875 075 ---- ---- ---- ---- 3.1560 +.0185 3.1375 100 ---- ---- ---- ---- 2.9060 +.0185 2.8875 125 ---- ---- ---- ---- 2.6560 +.0185 2.6375 150 ---- ---- ---- ---- 2.4060 +.0185 2.3875 175 ---- ---- ---- ---- 2.1560 +.0185 2.1375 200 ---- ---- ---- ---- 1.9100 +.0190 1.8910 225 ---- ---- ---- ---- 1.6775 +.0185 1.6590 250 ---- ---- ---- ---- 1.4580 +.0185 1.4395 275 ---- ---- ---- ---- 1.2505 +.0175 1.2330 285 ---- ---- ---- ---- 1.1715 +.0170 1.1545 290 ---- ---- ---- ---- 1.1330 +.0165 1.1165 295 ---- ---- ---- ---- 1.0955 +.0165 1.0790 300 ---- ---- ---- ---- 1.0585 +.0160 1.0425 305 ---- ---- ---- ---- 1.0225 +.0160 1.0065 310 ---- ---- ---- ---- .9875 +.0160 .9715 315 ---- ---- ---- ---- .9530 +.0155 .9375 320 ---- ---- ---- ---- .9195 +.0150 .9045 325 ---- ---- ---- ---- .8870 +.0150 .8720 330 ---- ---- ---- ---- .8550 +.0145 .8405 335 ---- ---- ---- ---- .8240 +.0140 .8100 340 ---- ---- ---- ---- .7940 +.0140 .7800 345 ---- ---- ---- ---- .7645 +.0135 .7510 350 ---- ---- ---- ---- .7360 +.0135 .7225 355 ---- ---- ---- ---- .7080 +.0130 .6950 360 ---- ---- ---- ---- .6810 +.0130 .6680 365 ---- ---- ---- ---- .6550 +.0125 .6425 370 ---- ---- ---- ---- .6295 +.0120 .6175 375 ---- ---- ---- ---- .6055 +.0120 .5935 380 ---- ---- ---- ---- .5820 +.0115 .5705 385 ---- ---- ---- ---- .5600 +.0115 .5485 390 ---- ---- ---- ---- .5385 +.0110 .5275 395 ---- ---- ---- ---- .5180 +.0105 .5075 400 ---- ---- ---- ---- .4990 +.0105 .4885 405 ---- ---- ---- ---- .4800 +.0100 .4700 410 ---- ---- ---- ---- .4625 +.0100 .4525 415 ---- ---- ---- ---- .4455 +.0095 .4360 420 ---- ---- ---- ---- .4295 +.0095 .4200 425 ---- ---- ---- ---- .4140 +.0090 .4050 430 ---- ---- ---- ---- .3990 +.0085 .3905 435 ---- ---- ---- ---- .3845 +.0085 .3760 440 ---- ---- ---- ---- .3710 +.0085 .3625 445 ---- ---- ---- ---- .3575 +.0080 .3495 450 ---- ---- ---- ---- .3450 +.0080 .3370 455 ---- ---- ---- ---- .3330 +.0075 .3255 460 ---- ---- ---- ---- .3210 +.0070 .3140 465 ---- ---- ---- ---- .3100 +.0075 .3025 470 ---- ---- ---- ---- .2990 +.0070 .2920 475 ---- ---- ---- ---- .2885 +.0065 .2820 480 ---- ---- ---- ---- .2785 +.0065 .2720 485 ---- ---- ---- ---- .2690 +.0065 .2625 490 ---- ---- ---- ---- .2595 +.0060 .2535 495 ---- ---- ---- ---- .2505 +.0060 .2445 500 ---- ---- ---- ---- .2420 +.0060 .2360 525 ---- ---- ---- ---- .2040 +.0050 .1990 550 ---- ---- ---- ---- .1725 +.0045 .1680 575 ---- ---- ---- ---- .1465 +.0040 .1425 600 ---- ---- ---- ---- .1250 +.0035 .1215 625 ---- ---- ---- ---- .1070 +.0025 .1045 650 ---- ---- ---- ---- .0925 +.0025 .0900 675 ---- ---- ---- ---- .0800 +.0020 .0780 700 ---- ---- ---- ---- .0700 +.0020 .0680 725 ---- ---- ---- ---- .0610 +.0015 .0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1489 5352 64919 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 UNCH .0005 37 315 ---- ---- ---- ---- .0005 UNCH .0005 42 320 ---- ---- ---- ---- .0005 -.0005 .0010 41 325 ---- ---- ---- ---- .0010 UNCH .0010 10 34 330 .0020 .0020 .0015A .0015A .0010 -.0005 2 .0015 131 335 .0030 .0030 .0020A .0020A .0015 -.0005 2 .0020 6 24 340 .0040 .0040 .0025A .0025A .0025 -.0005 1 .0030 658 345 .0055 .0055 .0025 .0025 .0035 -.0010 31 .0045 116 350 .0075 .0080 .0045A .0045A .0045 -.0020 3 .0065 260 951 355 .0100 .0105 .0065A .0065A .0070 -.0020 14 .0090 15 438 360 .0155 .0170 .0095A .0095A .0100 -.0035 19 .0135 25 830 364 ---- .0215B .0130A .0215B .0135 -.0050 .0185 365 .0220 .0240B .0140A .0140A .0150 -.0050 12 .0200 74 364 366 .0245 .0250B .0150A .0250B .0160 -.0055 10 .0215 10 77 367 .0270 .0270 .0165A .0270B .0175 -.0055 4 .0230 13 153 368 .0285 .0295B .0175A .0295B .0190 -.0060 2 .0250 3 97 369 ---- .0315B .0190A .0315B .0205 -.0065 .0270 5 89 370 .0320 .0345B .0205A .0220B .0220 -.0070 19 .0290 5 1444 371 ---- .0365B .0220A .0365B .0240 -.0070 .0310 14 124 372 ---- .0390B .0240A .0390B .0260 -.0075 .0335 8 125 373 ---- .0420B .0255A .0420B .0280 -.0080 .0360 7 289 374 .0415 .0445B .0275A .0445B .0300 -.0090 10 .0390 318 398 375 .0420 .0485B .0295A .0480B .0320 -.0095 15 .0415 266 488 376 .0405 .0510B .0320A .0320A .0345 -.0100 6 .0445 4 141 377 .0520 .0545 .0340A .0340A .0375 -.0105 13 .0480 41 378 .0575 .0585B .0365A .0365A .0400 -.0110 2 .0510 42 379 ---- .0620B .0395A .0620B .0430 -.0115 .0545 34 380 .0590 .0665B .0415A .0665B .0460 -.0125 8 .0585 86 2015 381 ---- .0705B .0450A .0705B .0495 -.0130 .0625 3 382 ---- .0750B .0485A .0750B .0530 -.0135 1 .0665 70 383 ---- .0800B .0515A .0800B .0570 -.0135 .0705 188 384 ---- .0845B .0555A .0845B .0610 -.0140 .0750 96 385 .0620 .0895B .0585A .0645B .0650 -.0145 50 .0795 78 1195 386 .0920 .0950B .0630A .0630A .0695 -.0150 11 .0845 1 371 387 .0970 .1005B .0670A .0740B .0740 -.0155 39 .0895 51 82 388 .1025 .1060B .0715A .0715A .0785 -.0160 14 .0945 56 389 ---- .1120B .0760A .1120B .0835 -.0165 1 .1000 105 390 .0935 .1180B .0800 .0885B .0890 -.0165 70 .1055 147 774 391 ---- .1245B .0855A .1245B .0945 -.0170 .1115 23 392 ---- .1310B .0905A .1310B .1000 -.0175 .1175 20 393 ---- .1380B .0960A .1380B .1055 -.0180 .1235 6 394 ---- .1450B .1020A .1450B .1115 -.0185 .1300 40 395 ---- .1520B .1075A .1520B .1175 -.0190 .1365 186 396 ---- .1595B .1135A .1595B .1240 -.0190 .1430 25 397 ---- .1665B .1200A .1665B .1305 -.0195 .1500 37 398 ---- .1745B .1265A .1745B .1375 -.0195 .1570 50 399 ---- .1780B .1330A .1780B .1440 -.0205 .1645 60 400 .1400 .1900B .1395A .1395A .1515 -.0200 1 .1715 21 965 401 ---- .1925B .1465A .1925B .1585 -.0205 .1790 7 402 ---- .2005B .1535A .2005B .1665 -.0205 .1870 26 403 ---- .2090B .1610A .2090B .1740 -.0205 .1945 20 404 ---- .2170B .1685A .2170B .1825 -.0200 .2025 182 405 ---- .2255B .1760A .2255B .1905 -.0200 .2105 108 406 ---- .2280B .1895A .2280B .1985 -.0205 .2190 33 407 ---- .2365B .1980A .2350B .2070 -.0200 .2270 12 408 ---- .2405B .2060A .2380B .2150 -.0205 .2355 409 ---- ---- .2150A .2150A .2235 -.0205 .2440 24 410 ---- ---- .2235A .2235A .2320 -.0210 .2530 122 411 ---- ---- .2300A .2300A .2405 -.0210 .2615 1 412 ---- ---- ---- ---- .2495 -.0210 .2705 2 413 ---- ---- ---- ---- .2580 -.0215 .2795 10 414 ---- ---- ---- ---- .2670 -.0215 .2885 9 415 ---- ---- ---- ---- .2760 -.0215 .2975 8 416 ---- ---- ---- ---- .2855 -.0210 .3065 417 ---- ---- ---- ---- .2945 -.0215 .3160 36 418 ---- ---- ---- ---- .3040 -.0210 .3250 419 ---- ---- ---- ---- .3130 -.0215 .3345 420 ---- .3685B .3050A .3685B .3225 -.0215 .3440 55 421 ---- ---- ---- ---- .3320 -.0215 .3535 7 422 ---- ---- ---- ---- .3415 -.0215 .3630 423 ---- ---- ---- ---- .3510 -.0215 .3725 424 ---- ---- ---- ---- .3610 -.0210 .3820 8 425 ---- ---- ---- ---- .3705 -.0210 .3915 1 193 426 ---- ---- ---- ---- .3800 -.0210 .4010 427 ---- ---- ---- ---- .3900 -.0210 .4110 428 ---- ---- ---- ---- .3995 -.0210 .4205 429 ---- ---- ---- ---- .4095 -.0205 .4300 430 ---- .4565B .4000A .4565B .4190 -.0210 .4400 1 26 431 ---- .4665B .4095A .4665B .4290 -.0205 .4495 432 ---- ---- ---- ---- .4385 -.0210 .4595 433 ---- ---- ---- ---- .4485 -.0205 .4690 1 434 ---- ---- ---- ---- .4585 -.0205 .4790 435 ---- ---- ---- ---- .4680 -.0210 .4890 9 436 ---- ---- ---- ---- .4780 -.0205 .4985 440 ---- ---- ---- ---- .5175 -.0205 .5380 2 445 ---- ---- ---- ---- .5670 -.0205 .5875 1 450 ---- ---- ---- ---- .6170 -.0205 .6375 7 455 ---- ---- ---- ---- .6670 -.0200 .6870 3 460 ---- ---- ---- ---- .7170 -.0200 .7370 4 465 ---- ---- ---- ---- .7670 -.0200 .7870 2 470 ---- ---- ---- ---- .8170 -.0200 .8370 1 475 ---- ---- ---- ---- .8670 -.0200 .8870 2 480 ---- ---- ---- ---- .9170 -.0200 .9370 2 485 ---- ---- ---- ---- .9670 -.0200 .9870 1 490 ---- ---- ---- ---- 1.0170 -.0200 1.0370 1 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 1 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 1 505 ---- ---- ---- ---- 1.1670 -.0200 1.1870 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 515 ---- ---- ---- ---- 1.2670 -.0200 1.2870 520 ---- ---- ---- ---- 1.3170 -.0200 1.3370 1 525 ---- ---- ---- ---- 1.3670 -.0200 1.3870 530 ---- ---- ---- ---- 1.4170 -.0200 1.4370 2 535 ---- ---- ---- ---- 1.4670 -.0200 1.4870 540 ---- ---- ---- ---- 1.5170 -.0200 1.5370 1 545 ---- ---- ---- ---- 1.5670 -.0200 1.5870 550 ---- ---- ---- ---- 1.6170 -.0200 1.6370 555 ---- ---- ---- ---- 1.6670 -.0200 1.6870 560 ---- ---- ---- ---- 1.7170 -.0200 1.7370 565 ---- ---- ---- ---- 1.7670 -.0200 1.7870 570 ---- ---- ---- ---- 1.8170 -.0200 1.8370 575 ---- ---- ---- ---- 1.8670 -.0200 1.8870 580 ---- ---- ---- ---- 1.9170 -.0200 1.9370 600 ---- ---- ---- ---- 2.1170 -.0200 2.1370 625 ---- ---- ---- ---- 2.3670 -.0200 2.3870 650 ---- ---- ---- ---- 2.6170 -.0200 2.6370 675 ---- ---- ---- ---- 2.8670 -.0200 2.8870 700 ---- ---- ---- ---- 3.1170 -.0200 3.1370 725 ---- ---- ---- ---- 3.3670 -.0200 3.3870 750 ---- ---- ---- ---- 3.6170 -.0200 3.6370 775 ---- ---- ---- ---- 3.8670 -.0200 3.8870 800 ---- ---- ---- ---- 4.1170 -.0200 4.1370 825 ---- ---- ---- ---- 4.3670 -.0200 4.3870 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0015 +.0005 .0010 250 ---- ---- ---- ---- .0015 +.0005 .0010 255 ---- ---- ---- ---- .0015 +.0005 .0010 260 ---- ---- ---- ---- .0020 +.0010 .0010 65 265 ---- ---- ---- ---- .0020 +.0005 .0015 47 270 ---- ---- ---- ---- .0020 +.0005 .0015 275 ---- ---- ---- ---- .0020 +.0005 .0015 1 280 ---- ---- ---- ---- .0025 +.0005 .0020 285 ---- ---- ---- ---- .0025 +.0005 .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 20 295 ---- ---- ---- ---- .0030 +.0005 .0025 50 300 ---- ---- ---- ---- .0030 UNCH .0030 2209 305 ---- ---- ---- ---- .0030 -.0005 .0035 8 310 ---- ---- .0040A .0040A .0035 -.0010 .0045 34 315 .0045 .0045 .0045 .0050B .0040 -.0010 1 .0050 1 27 320 ---- ---- .0060A .0060A .0050 -.0015 .0065 148 325 ---- .0085B .0070A .0085B .0065 -.0015 .0080 429 330 ---- .0110B .0090A .0110B .0085 -.0020 .0105 81 335 .0155 .0155 .0115A .0115A .0115 -.0020 9 .0135 155 181 340 .0200 .0200 .0145A .0145A .0150 -.0025 7 .0175 30 417 345 .0260 .0260 .0195A .0195A .0200 -.0030 7 .0230 5 146 350 .0335 .0335 .0250A .0250A .0260 -.0040 7 .0300 279 1045 355 .0420 .0420 .0320A .0320A .0335 -.0050 6 .0385 150 151 360 .0530 .0535B .0405A .0405A .0425 -.0065 6 .0490 23 690 364 ---- .0640B .0485A .0640B .0510 -.0080 .0590 365 ---- .0670B .0505A .0670B .0535 -.0080 .0615 96 366 ---- .0700B .0535A .0700B .0560 -.0085 .0645 367 ---- .0730B .0555A .0730B .0585 -.0085 .0670 368 ---- .0765B .0585A .0765B .0610 -.0090 .0700 369 ---- .0795B .0610A .0795B .0640 -.0095 .0735 370 .0825 .0830B .0635A .0635A .0670 -.0095 1 .0765 379 1028 371 ---- .0865B .0665A .0865B .0700 -.0100 .0800 372 ---- .0900B .0690A .0900B .0730 -.0100 .0830 373 ---- .0935B .0720A .0935B .0760 -.0105 .0865 374 ---- .0975B .0750A .0975B .0795 -.0110 .0905 4 375 .0980 .1015B .0780A .0780A .0830 -.0110 1 .0940 10 526 376 ---- .1055B .0820A .1055B .0865 -.0115 .0980 377 ---- .1095B .0850A .1095B .0900 -.0115 .1015 11 378 .0900 .1140B .0885A .0935B .0940 -.0120 20 .1060 10 379 ---- .1185B .0925A .1185B .0980 -.0120 .1100 200 380 .1165 .1230B .0960A .1230B .1020 -.0120 10 .1140 259 934 381 ---- .1275B .1000A .1275B .1060 -.0125 .1185 7 382 ---- .1325B .1035A .1325B .1105 -.0125 .1230 383 ---- .1370B .1075A .1370B .1145 -.0130 .1275 384 ---- .1420B .1120A .1420B .1190 -.0135 .1325 335 385 .1425 .1470B .1160A .1160A .1235 -.0135 7 .1370 32 178 386 ---- .1525B .1210A .1525B .1285 -.0135 .1420 10 387 ---- .1575B .1255A .1575B .1330 -.0140 .1470 388 .1545 .1630B .1300A .1300A .1380 -.0140 2 .1520 3 8 389 ---- .1685B .1350A .1685B .1430 -.0145 .1575 73 390 ---- .1745B .1400A .1745B .1480 -.0150 .1630 25 643 391 ---- .1800B .1450A .1800B .1535 -.0150 .1685 392 ---- .1860B .1500A .1860B .1585 -.0155 .1740 21 393 ---- .1920B .1555A .1920B .1640 -.0160 .1800 394 ---- .1985B .1605A .1985B .1695 -.0160 .1855 30 395 ---- .2045B .1660A .2045B .1755 -.0160 .1915 87 396 ---- .2110B .1720A .2110B .1810 -.0165 .1975 32 397 ---- .2175B .1775A .2175B .1870 -.0170 .2040 398 ---- .2240B .1835A .2240B .1930 -.0175 .2105 7 399 ---- .2310B .1890A .2310B .1995 -.0170 .2165 4 400 ---- .2375B .1955A .2375B .2055 -.0175 .2230 1422 401 ---- .2440B .2025A .2440B .2120 -.0180 .2300 1 402 ---- .2510B .2085A .2510B .2185 -.0180 .2365 2 403 ---- .2585B .2150A .2585B .2255 -.0180 .2435 1 404 ---- .2655B .2215A .2655B .2320 -.0185 .2505 405 ---- .2730B .2280A .2730B .2390 -.0185 .2575 426 406 ---- .2805B .2350A .2805B .2460 -.0185 .2645 36 407 ---- .2885B .2420A .2885B .2530 -.0190 .2720 1 408 ---- .2960B .2485A .2960B .2605 -.0185 .2790 61 409 ---- .3040B .2560A .3040B .2680 -.0185 .2865 11 410 ---- .3115B .2630A .3115B .2755 -.0185 .2940 161 411 ---- .3140B .2700A .3135B .2830 -.0190 .3020 412 ---- .3220B .2775A .3220B .2905 -.0190 .3095 413 ---- .3305B .2850A .3260B .2985 -.0190 .3175 414 ---- .3390B .2925A .3390B .3060 -.0190 .3250 415 ---- .3465B .3000A .3465B .3140 -.0190 .3330 14 416 ---- .3545B .3080A .3545B .3220 -.0190 .3410 417 ---- .3630B .3155A .3590B .3300 -.0195 .3495 418 ---- .3720B .3295A .3720B .3380 -.0195 .3575 419 ---- .3805B .3375A .3805B .3465 -.0195 .3660 1 420 ---- .3945B .3400A .3945B .3545 -.0195 .3740 62 421 ---- .3970B .3550A .3905B .3630 -.0195 .3825 422 ---- .4025B .3610A .3990B .3710 -.0200 .3910 423 ---- .4085B .3705A .4075B .3795 -.0200 .3995 424 ---- .4165B .3785A .4165B .3880 -.0200 .4080 425 ---- .4170B .3865A .4170B .3965 -.0200 .4165 520 426 ---- ---- .3970A .3970A .4055 -.0200 .4255 427 ---- ---- .4040A .4040A .4140 -.0200 .4340 428 ---- ---- .4135A .4135A .4225 -.0205 .4430 429 ---- ---- .4210A .4210A .4315 -.0205 .4520 430 ---- .4830B .4240A .4830B .4400 -.0205 .4605 18 431 ---- .4920B .4330A .4920B .4490 -.0205 .4695 432 ---- ---- ---- ---- .4580 -.0205 .4785 435 ---- ---- ---- ---- .4850 -.0210 .5060 440 ---- .5755B .5135A .5755B .5310 -.0210 .5520 445 ---- ---- ---- ---- .5775 -.0210 .5985 8 450 ---- .6705B .6070A .6705B .6250 -.0210 .6460 455 ---- ---- ---- ---- .6730 -.0210 .6940 460 ---- ---- ---- ---- .7215 -.0205 .7420 465 ---- ---- ---- ---- .7700 -.0205 .7905 470 ---- .8540B .8000A .8540B .8190 -.0205 .8395 1 475 ---- ---- ---- ---- .8685 -.0205 .8890 480 ---- ---- ---- ---- .9180 -.0200 .9380 3 485 ---- ---- ---- ---- .9675 -.0200 .9875 490 ---- ---- ---- ---- 1.0170 -.0205 1.0375 5 495 ---- ---- ---- ---- 1.0670 -.0200 1.0870 1 500 ---- ---- ---- ---- 1.1170 -.0200 1.1370 4 505 ---- ---- ---- ---- 1.1670 -.0200 1.1870 510 ---- ---- ---- ---- 1.2170 -.0200 1.2370 515 ---- ---- ---- ---- 1.2670 -.0200 1.2870 520 ---- ---- ---- ---- 1.3170 -.0200 1.3370 525 ---- ---- ---- ---- 1.3670 -.0200 1.3870 530 ---- ---- ---- ---- 1.4170 -.0200 1.4370 535 ---- ---- ---- ---- 1.4670 -.0200 1.4870 540 ---- ---- ---- ---- 1.5170 -.0200 1.5370 545 ---- ---- ---- ---- 1.5670 -.0200 1.5870 550 ---- ---- ---- ---- 1.6170 -.0200 1.6370 555 ---- ---- ---- ---- 1.6670 -.0200 1.6870 560 ---- ---- ---- ---- 1.7170 -.0200 1.7370 565 ---- ---- ---- ---- 1.7670 -.0200 1.7870 570 ---- ---- ---- ---- 1.8170 -.0200 1.8370 575 ---- ---- ---- ---- 1.8670 -.0200 1.8870 580 ---- ---- ---- ---- 1.9170 -.0200 1.9370 600 ---- ---- ---- ---- 2.1170 -.0200 2.1370 625 ---- ---- ---- ---- 2.3670 -.0200 2.3870 650 ---- ---- ---- ---- 2.6170 -.0200 2.6370 675 ---- ---- ---- ---- 2.8670 -.0200 2.8870 700 ---- ---- ---- ---- 3.1170 -.0200 3.1370 725 ---- ---- ---- ---- 3.3670 -.0200 3.3870 750 ---- ---- ---- ---- 3.6170 -.0200 3.6370 775 ---- ---- ---- ---- 3.8670 -.0200 3.8870 800 ---- ---- ---- ---- 4.1170 -.0200 4.1370 825 ---- ---- ---- ---- 4.3670 -.0200 4.3870 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0010 .0015 235 ---- ---- ---- ---- .0005 -.0010 .0015 240 ---- ---- ---- ---- .0005 -.0010 .0015 245 ---- ---- ---- ---- .0010 -.0010 .0020 250 ---- ---- ---- ---- .0010 -.0010 .0020 3 255 ---- ---- ---- ---- .0010 -.0010 .0020 10 260 ---- ---- ---- ---- .0015 -.0010 .0025 265 ---- ---- ---- ---- .0015 -.0010 .0025 270 ---- ---- ---- ---- .0020 -.0010 .0030 275 ---- ---- ---- ---- .0025 -.0010 .0035 4 280 ---- ---- ---- ---- .0030 -.0005 .0035 6 285 ---- ---- ---- ---- .0035 -.0010 .0045 290 ---- ---- ---- ---- .0045 -.0005 .0050 2 295 ---- ---- .0055A .0055A .0050 -.0010 .0060 6 300 ---- ---- .0065A .0065A .0065 -.0005 2 .0070 305 ---- ---- .0080A .0080A .0075 -.0010 .0085 310 ---- ---- .0095A .0095A .0090 -.0015 .0105 4 315 ---- ---- .0115A .0115A .0110 -.0015 2 .0125 8 320 ---- .0160B .0135A .0135A .0135 -.0020 .0155 48 325 ---- .0195B .0165A .0195B .0165 -.0025 .0190 4 11 330 ---- .0245B .0205A .0245B .0205 -.0030 .0235 25 335 ---- .0305B .0250A .0305B .0255 -.0035 .0290 31 340 .0310 .0375B .0310 .0310 .0315 -.0040 1 .0355 58 345 ---- .0460B .0375A .0460B .0390 -.0045 .0435 350 ---- .0555B .0460A .0555B .0475 -.0055 .0530 1 40 355 ---- .0675B .0555A .0675B .0575 -.0065 .0640 16 360 ---- .0810B .0665A .0810B .0690 -.0080 .0770 13 365 ---- .0970B .0800A .0965B .0830 -.0085 .0915 24 366 ---- .1000B .0825A .1000B .0860 -.0085 .0945 367 ---- .1035B .0855A .1035B .0890 -.0090 .0980 368 ---- .1070B .0885A .1070B .0920 -.0095 .1015 369 ---- .1110B .0915A .1110B .0955 -.0095 .1050 370 ---- .1145B .0950A .1145B .0985 -.0100 .1085 10 371 ---- .1185B .0975A .1185B .1020 -.0100 .1120 372 ---- .1225B .1015A .1220B .1055 -.0100 .1155 373 ---- .1265B .1050A .1265B .1095 -.0100 .1195 374 ---- .1305B .1085A .1305B .1130 -.0105 .1235 1 1 375 ---- .1345B .1120A .1345B .1170 -.0105 .1275 23 376 ---- .1390B .1155A .1390B .1210 -.0105 .1315 377 ---- .1430B .1195A .1430B .1250 -.0105 .1355 378 ---- .1475B .1230A .1475B .1290 -.0105 .1395 379 ---- .1520B .1265A .1520B .1330 -.0110 .1440 380 ---- .1570B .1305A .1570B .1370 -.0115 .1485 3 381 ---- .1615B .1355A .1615B .1415 -.0115 .1530 382 ---- .1665B .1390A .1665B .1460 -.0115 .1575 383 ---- .1715B .1440A .1715B .1500 -.0120 .1620 384 ---- .1765B .1480A .1765B .1550 -.0120 .1670 385 .1765 .1815B .1520A .1520A .1595 -.0120 2 .1715 25 38 386 ---- .1865B .1575A .1865B .1640 -.0125 .1765 1 387 ---- .1920B .1620A .1920B .1690 -.0125 .1815 15 388 ---- .1975B .1665A .1975B .1740 -.0125 .1865 389 ---- .2030B .1715A .2030B .1790 -.0125 .1915 5 390 ---- .2085B .1760A .2085B .1840 -.0130 .1970 12 391 ---- .2140B .1815A .2140B .1890 -.0135 .2025 392 ---- .2195B .1865A .2195B .1945 -.0130 .2075 393 ---- .2255B .1920A .2255B .1995 -.0135 .2130 394 ---- .2315B .1975A .2315B .2050 -.0140 .2190 395 ---- .2375B .2025A .2375B .2110 -.0135 .2245 5 396 ---- .2435B .2080A .2435B .2165 -.0140 .2305 397 ---- .2500B .2140A .2500B .2220 -.0140 .2360 398 ---- .2560B .2195A .2560B .2280 -.0140 .2420 399 ---- .2625B .2250A .2625B .2340 -.0145 .2485 400 ---- .2690B .2310A .2690B .2400 -.0145 .2545 67 401 ---- .2755B .2370A .2755B .2460 -.0145 .2605 402 ---- .2820B .2430A .2820B .2525 -.0145 .2670 403 ---- .2890B .2490A .2890B .2585 -.0150 .2735 404 ---- .2955B .2555A .2955B .2650 -.0150 .2800 405 ---- .3025B .2615A .3025B .2715 -.0150 .2865 34 406 ---- .3095B .2680A .3095B .2780 -.0155 .2935 407 ---- .3150B .2750A .3150B .2845 -.0160 .3005 408 ---- .3225B .2815A .3225B .2915 -.0155 .3070 409 ---- .3295B .2880A .3295B .2985 -.0155 .3140 410 ---- .3370B .2945A .3370B .3050 -.0165 .3215 165 411 ---- .3440B .3015A .3440B .3120 -.0165 .3285 412 ---- .3515B .3085A .3515B .3190 -.0170 .3360 413 ---- .3590B .3155A .3590B .3265 -.0165 .3430 414 ---- .3670B .3225A .3670B .3335 -.0170 .3505 415 ---- .3745B .3295A .3745B .3405 -.0175 .3580 110 420 ---- .4140B .3660A .4140B .3780 -.0185 .3965 11 425 ---- .4495B .4045A .4495B .4170 -.0190 .4360 50 430 ---- .4965B .4445A .4965B .4575 -.0195 .4770 435 ---- .5340B .4925A .5340B .4990 -.0205 .5195 440 ---- .5840B .5280A .5840B .5420 -.0205 .5625 2 445 ---- ---- .5790A .5790A .5860 -.0205 .6065 450 ---- .6745B .6160A .6745B .6310 -.0205 .6515 1 455 ---- ---- ---- ---- .6765 -.0205 .6970 460 ---- ---- ---- ---- .7225 -.0210 .7435 465 ---- ---- ---- ---- .7695 -.0205 .7900 470 ---- .8625B .8010A .8625B .8170 -.0205 .8375 475 ---- ---- ---- ---- .8645 -.0210 .8855 480 ---- .9590B .8965A .9590B .9130 -.0205 .9335 485 ---- ---- ---- ---- .9615 -.0205 .9820 490 ---- 1.0570B .9935A 1.0570B 1.0100 -.0210 1.0310 495 ---- ---- ---- ---- 1.0590 -.0210 1.0800 500 ---- ---- 1.0915A 1.0915A 1.1085 -.0205 1.1290 6 505 ---- ---- ---- ---- 1.1580 -.0205 1.1785 510 ---- ---- ---- ---- 1.2075 -.0205 1.2280 515 ---- ---- ---- ---- 1.2570 -.0210 1.2780 520 ---- ---- ---- ---- 1.3070 -.0205 1.3275 525 ---- ---- ---- ---- 1.3570 -.0205 1.3775 530 ---- ---- ---- ---- 1.4070 -.0205 1.4275 535 ---- ---- ---- ---- 1.4570 -.0205 1.4775 540 ---- ---- ---- ---- 1.5070 -.0205 1.5275 545 ---- ---- ---- ---- 1.5570 -.0205 1.5775 550 ---- ---- ---- ---- 1.6070 -.0205 1.6275 555 ---- ---- ---- ---- 1.6570 -.0205 1.6775 560 ---- ---- ---- ---- 1.7070 -.0205 1.7275 565 ---- ---- ---- ---- 1.7570 -.0205 1.7775 570 ---- ---- ---- ---- 1.8070 -.0205 1.8275 575 ---- ---- ---- ---- 1.8570 -.0205 1.8775 580 ---- ---- ---- ---- 1.9070 -.0205 1.9275 600 ---- ---- ---- ---- 2.1070 -.0205 2.1275 625 ---- ---- ---- ---- 2.3570 -.0205 2.3775 650 ---- ---- ---- ---- 2.6070 -.0205 2.6275 675 ---- ---- ---- ---- 2.8570 -.0205 2.8775 700 ---- ---- ---- ---- 3.1070 -.0205 3.1275 725 ---- ---- ---- ---- 3.3570 -.0205 3.3775 750 ---- ---- ---- ---- 3.6070 -.0205 3.6275 775 ---- ---- ---- ---- 3.8570 -.0205 3.8775 800 ---- ---- ---- ---- 4.1070 -.0205 4.1275 825 ---- ---- ---- ---- 4.3570 -.0205 4.3775 1 5 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 UNCH .0005 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0035 UNCH .0035 260 ---- ---- ---- ---- .0040 UNCH .0040 1000 265 ---- ---- ---- ---- .0045 -.0005 .0050 2 270 ---- ---- ---- ---- .0050 -.0005 .0055 400 275 ---- ---- ---- ---- .0060 -.0005 .0065 10 280 ---- ---- ---- ---- .0070 -.0005 .0075 11 285 ---- ---- ---- ---- .0080 -.0005 .0085 2 290 ---- ---- .0095A .0095A .0090 -.0010 .0100 295 ---- ---- .0110A .0110A .0110 -.0005 .0115 300 ---- ---- .0130A .0130A .0125 -.0010 .0135 420 305 ---- ---- .0155A .0155A .0150 -.0015 .0165 2 310 ---- .0200B .0185A .0200B .0180 -.0015 .0195 2000 315 ---- .0240B .0220A .0240B .0220 -.0015 .0235 12 320 ---- .0290B .0265A .0265A .0265 -.0020 .0285 20 34 325 ---- .0350B .0315A .0350B .0315 -.0025 .0340 50 330 .0385 .0420B .0375A .0420B .0380 -.0030 2 .0410 21 335 ---- .0505B .0440A .0505B .0450 -.0040 .0490 101 130 340 ---- .0600B .0520A .0600B .0535 -.0045 .0580 25 345 ---- .0705B .0610A .0705B .0630 -.0055 .0685 10 350 ---- .0830B .0715A .0830B .0740 -.0060 .0800 10 1524 355 ---- .0965B .0835A .0835A .0865 -.0070 .0935 18 360 ---- .1120B .0970A .1120B .1005 -.0075 .1080 10 29 365 ---- .1290B .1120A .1290B .1160 -.0085 .1245 22 370 ---- .1485B .1285A .1285A .1335 -.0095 .1430 375 380 375 ---- .1695B .1475A .1695B .1525 -.0105 .1630 75 380 ---- .1925B .1680A .1925B .1735 -.0115 .1850 19 385 ---- .2180B .1905A .2180B .1965 -.0125 .2090 101 101 390 ---- .2445B .2145A .2445B .2215 -.0130 .2345 138 395 ---- .2735B .2410A .2735B .2485 -.0140 .2625 19 400 ---- .3040B .2690A .3040B .2775 -.0145 .2920 86 405 ---- .3365B .2990A .3365B .3085 -.0150 .3235 135 410 ---- .3710B .3310A .3705B .3410 -.0155 .3565 250 415 ---- .4065B .3650A .4065B .3750 -.0160 .3910 2 420 ---- .4435B .4000A .4435B .4110 -.0165 .4275 9 425 ---- .4825B .4370A .4825B .4480 -.0175 .4655 35 430 ---- .5225B .4750A .5225B .4865 -.0180 .5045 11 435 ---- .5585B .5140A .5585B .5265 -.0180 .5445 8 440 ---- .6060B .5545A .6060B .5670 -.0190 .5860 10 445 ---- .6430B .6005A .6360B .6090 -.0195 .6285 450 ---- .6930B .6385A .6930B .6520 -.0195 .6715 1 455 ---- ---- .6870A .6870A .6955 -.0200 .7155 460 ---- ---- ---- ---- .7395 -.0205 .7600 465 ---- ---- ---- ---- .7850 -.0200 .8050 470 ---- .8740B .8155A .8740B .8305 -.0205 .8510 2 475 ---- ---- ---- ---- .8765 -.0205 .8970 480 ---- .9675B .9075A .9675B .9230 -.0205 .9435 3 485 ---- ---- ---- ---- .9700 -.0205 .9905 490 ---- 1.0630B 1.0020A 1.0630B 1.0175 -.0205 1.0380 495 ---- ---- ---- ---- 1.0655 -.0205 1.0860 500 ---- 1.1595B 1.0975A 1.1595B 1.1135 -.0205 1.1340 505 ---- ---- ---- ---- 1.1620 -.0205 1.1825 510 ---- ---- ---- ---- 1.2105 -.0205 1.2310 515 ---- ---- ---- ---- 1.2595 -.0205 1.2800 520 ---- 1.3380B 1.2920A 1.3380B 1.3090 -.0200 1.3290 2 525 ---- ---- ---- ---- 1.3580 -.0205 1.3785 530 ---- ---- ---- ---- 1.4075 -.0205 1.4280 535 ---- ---- ---- ---- 1.4575 -.0205 1.4780 540 ---- ---- ---- ---- 1.5070 -.0205 1.5275 545 ---- ---- ---- ---- 1.5570 -.0205 1.5775 550 ---- ---- ---- ---- 1.6070 -.0205 1.6275 555 ---- ---- ---- ---- 1.6570 -.0205 1.6775 560 ---- ---- ---- ---- 1.7070 -.0205 1.7275 565 ---- ---- ---- ---- 1.7570 -.0205 1.7775 570 ---- ---- ---- ---- 1.8070 -.0205 1.8275 575 ---- ---- ---- ---- 1.8570 -.0205 1.8775 580 ---- ---- ---- ---- 1.9070 -.0205 1.9275 600 ---- ---- ---- ---- 2.1070 -.0205 2.1275 625 ---- ---- ---- ---- 2.3570 -.0205 2.3775 650 ---- ---- ---- ---- 2.6070 -.0205 2.6275 675 ---- ---- ---- ---- 2.8570 -.0205 2.8775 700 ---- ---- ---- ---- 3.1070 -.0205 3.1275 725 ---- ---- ---- ---- 3.3570 -.0205 3.3775 750 ---- ---- ---- ---- 3.6070 -.0205 3.6275 775 ---- ---- ---- ---- 3.8570 -.0205 3.8775 800 ---- ---- ---- ---- 4.1070 -.0205 4.1275 825 ---- ---- ---- ---- 4.3570 -.0205 4.3775 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0010 .0025 230 ---- ---- ---- ---- .0020 -.0010 .0030 235 ---- ---- ---- ---- .0025 -.0010 .0035 240 ---- ---- ---- ---- .0030 -.0010 .0040 245 ---- ---- ---- ---- .0035 -.0010 .0045 250 ---- ---- ---- ---- .0040 -.0010 .0050 4 255 ---- ---- ---- ---- .0045 -.0015 .0060 260 ---- ---- ---- ---- .0055 -.0015 .0070 265 ---- ---- .0075A .0075A .0065 -.0015 .0080 1 270 ---- ---- .0085A .0085A .0075 -.0015 .0090 275 ---- ---- .0095A .0095A .0090 -.0010 .0100 280 ---- ---- .0110A .0110A .0100 -.0015 .0115 285 ---- ---- .0130A .0130A .0120 -.0015 .0135 290 ---- ---- .0150A .0150A .0140 -.0015 .0155 2 295 ---- ---- .0175A .0175A .0165 -.0015 .0180 300 ---- ---- .0205A .0205A .0195 -.0015 .0210 1 305 ---- .0250B .0235A .0250B .0230 -.0015 .0245 102 310 ---- .0295B .0280A .0295B .0275 -.0015 .0290 2 315 ---- .0350B .0325A .0350B .0325 -.0015 .0340 16 320 ---- .0415B .0380A .0415B .0380 -.0020 .0400 107 325 ---- .0485B .0445A .0485B .0450 -.0020 .0470 54 330 ---- .0570B .0520A .0570B .0525 -.0025 .0550 1 335 ---- .0665B .0600A .0665B .0610 -.0030 .0640 10 340 ---- .0775B .0690A .0775B .0705 -.0040 .0745 312 345 ---- .0890B .0795A .0890B .0815 -.0045 .0860 20 350 ---- .1025B .0915A .1025B .0935 -.0055 .0990 201 355 ---- .1175B .1045A .1175B .1070 -.0065 .1135 360 ---- .1335B .1190A .1335B .1225 -.0065 .1290 365 ---- .1515B .1350A .1515B .1390 -.0070 .1460 10 370 ---- .1715B .1525A .1715B .1570 -.0080 .1650 9 375 ---- .1935B .1720A .1935B .1770 -.0085 .1855 380 ---- .2170B .1930A .2170B .1985 -.0090 .2075 7 385 ---- .2420B .2155A .2420B .2220 -.0090 .2310 7 390 ---- .2670B .2400A .2670B .2470 -.0100 .2570 10 395 ---- .2955B .2660A .2955B .2735 -.0105 .2840 23 400 ---- .3255B .2935A .3255B .3015 -.0115 .3130 20 405 ---- .3570B .3230A .3570B .3315 -.0125 .3440 4 410 ---- .3900B .3535A .3900B .3630 -.0130 .3760 9 415 ---- .4245B .3860A .4245B .3960 -.0140 .4100 420 ---- .4600B .4210A .4600B .4305 -.0145 .4450 10 425 ---- .4975B .4565A .4975B .4665 -.0150 .4815 4 430 ---- .5360B .4930A .5360B .5035 -.0160 .5195 1 435 ---- .5755B .5305A .5755B .5415 -.0165 .5580 440 ---- .6165B .5695A .6165B .5810 -.0170 .5980 20 445 ---- .6535B .6095A .6510B .6215 -.0175 .6390 8 450 ---- .7005B .6505A .7005B .6625 -.0180 .6805 455 ---- .7385B .6960A .6960A .7045 -.0185 .7230 460 ---- .7740B .7405A .7405A .7475 -.0185 .7660 465 ---- ---- .7910A .7910A .7910 -.0190 .8100 470 ---- .8770B .8220A .8770B .8355 -.0190 .8545 475 ---- ---- ---- ---- .8800 -.0195 .8995 480 ---- .9680B .9120A .9680B .9255 -.0195 .9450 485 ---- ---- ---- ---- .9715 -.0195 .9910 490 ---- 1.0615B 1.0035A 1.0615B 1.0175 -.0200 1.0375 495 ---- ---- ---- ---- 1.0645 -.0195 1.0840 500 ---- 1.1560B 1.0970A 1.1560B 1.1115 -.0200 1.1315 5 505 ---- ---- ---- ---- 1.1590 -.0200 1.1790 510 ---- ---- ---- ---- 1.2070 -.0195 1.2265 515 ---- ---- ---- ---- 1.2550 -.0200 1.2750 520 ---- 1.3490B 1.2880A 1.3490B 1.3035 -.0195 1.3230 17 525 ---- ---- ---- ---- 1.3520 -.0200 1.3720 530 ---- 1.4470B 1.3850A 1.4470B 1.4010 -.0195 1.4205 535 ---- ---- ---- ---- 1.4500 -.0200 1.4700 540 ---- 1.5250B 1.4830A 1.5250B 1.4990 -.0200 1.5190 545 ---- ---- ---- ---- 1.5485 -.0200 1.5685 550 ---- ---- ---- ---- 1.5980 -.0200 1.6180 1 555 ---- ---- ---- ---- 1.6475 -.0200 1.6675 560 ---- ---- ---- ---- 1.6975 -.0200 1.7175 565 ---- ---- ---- ---- 1.7475 -.0200 1.7675 570 ---- ---- ---- ---- 1.7975 -.0200 1.8175 575 ---- ---- ---- ---- 1.8475 -.0200 1.8675 580 ---- ---- ---- ---- 1.8975 -.0200 1.9175 600 ---- ---- ---- ---- 2.0975 -.0200 2.1175 625 ---- ---- ---- ---- 2.3475 -.0200 2.3675 650 ---- ---- ---- ---- 2.5975 -.0200 2.6175 675 ---- ---- ---- ---- 2.8475 -.0200 2.8675 700 ---- ---- ---- ---- 3.0975 -.0200 3.1175 725 ---- ---- ---- ---- 3.3475 -.0200 3.3675 750 ---- ---- ---- ---- 3.5975 -.0200 3.6175 775 ---- ---- ---- ---- 3.8475 -.0200 3.8675 800 ---- ---- ---- ---- 4.0975 -.0200 4.1175 825 ---- ---- ---- ---- 4.3475 -.0200 4.3675 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 ---- ---- ---- ---- .0005 -.0010 .0015 220 ---- ---- ---- ---- .0015 -.0015 .0030 225 ---- ---- ---- ---- .0020 -.0015 .0035 230 ---- ---- ---- ---- .0025 -.0015 .0040 235 ---- ---- ---- ---- .0030 -.0020 .0050 240 ---- ---- ---- ---- .0040 -.0015 .0055 245 ---- ---- ---- ---- .0045 -.0020 .0065 250 ---- ---- ---- ---- .0055 -.0020 .0075 255 ---- ---- ---- ---- .0070 -.0015 .0085 260 ---- ---- ---- ---- .0080 -.0020 .0100 265 ---- ---- ---- ---- .0095 -.0020 .0115 270 ---- ---- ---- ---- .0115 -.0015 .0130 275 ---- ---- ---- ---- .0135 -.0015 .0150 10 280 ---- ---- .0170A .0170A .0160 -.0015 .0175 285 ---- ---- .0190A .0190A .0185 -.0015 .0200 290 ---- ---- .0220A .0220A .0220 -.0005 .0225 295 ---- ---- .0255A .0255A .0255 -.0005 .0260 300 ---- .0305B .0295A .0305B .0295 -.0005 .0300 305 ---- .0355B .0340A .0355B .0340 -.0010 .0350 310 ---- .0415B .0390A .0415B .0395 -.0010 .0405 8 315 ---- .0480B .0455A .0480B .0455 -.0015 .0470 320 ---- .0560B .0520A .0560B .0520 -.0020 .0540 325 ---- .0645B .0595A .0645B .0600 -.0025 .0625 51 330 ---- .0740B .0680A .0740B .0685 -.0030 .0715 6 335 ---- .0845B .0775A .0845B .0785 -.0035 .0820 340 ---- .0965B .0880A .0965B .0895 -.0045 .0940 345 ---- .1095B .1000A .1095B .1020 -.0045 .1065 350 ---- .1240B .1130A .1240B .1155 -.0050 .1205 42 355 ---- .1400B .1270A .1400B .1300 -.0060 .1360 360 ---- .1570B .1430A .1570B .1465 -.0060 .1525 365 ---- .1760B .1605A .1760B .1640 -.0065 .1705 370 ---- .1965B .1790A .1965B .1830 -.0070 .1900 375 ---- .2185B .1990A .2185B .2035 -.0075 .2110 380 ---- .2420B .2205A .2420B .2255 -.0080 .2335 385 ---- .2670B .2435A .2670B .2490 -.0085 .2575 390 ---- .2930B .2680A .2930B .2745 -.0085 .2830 6 395 ---- .3215B .2940A .3210B .3010 -.0095 .3105 400 ---- .3510B .3215A .3510B .3290 -.0105 .3395 22 405 ---- .3820B .3505A .3820B .3585 -.0115 .3700 10 410 ---- .4145B .3810A .4145B .3895 -.0120 .4015 415 ---- .4485B .4130A .4485B .4220 -.0130 .4350 40 420 ---- .4835B .4460A .4835B .4560 -.0135 .4695 425 ---- .5195B .4820A .5195B .4905 -.0145 .5050 1 430 ---- .5570B .5175A .5570B .5270 -.0145 .5415 435 ---- .5960B .5540A .5960B .5640 -.0155 .5795 440 ---- .6355B .5920A .6355B .6025 -.0160 .6185 10 445 ---- .6760B .6310A .6760B .6415 -.0165 .6580 450 ---- .7170B .6705A .7170B .6820 -.0170 .6990 455 ---- ---- ---- ---- .7230 -.0170 .7400 460 ---- ---- ---- ---- .7645 -.0180 .7825 465 ---- ---- ---- ---- .8070 -.0180 .8250 470 ---- .8895B .8380A .8895B .8500 -.0185 .8685 475 ---- ---- ---- ---- .8940 -.0185 .9125 480 ---- .9795B .9255A .9795B .9380 -.0190 .9570 485 ---- ---- ---- ---- .9830 -.0195 1.0025 490 ---- 1.0705B 1.0155A 1.0705B 1.0285 -.0195 1.0480 495 ---- ---- ---- ---- 1.0740 -.0195 1.0935 500 ---- 1.1635B 1.1070A 1.1635B 1.1200 -.0200 1.1400 505 ---- ---- ---- ---- 1.1670 -.0195 1.1865 510 ---- ---- ---- ---- 1.2140 -.0195 1.2335 515 ---- ---- ---- ---- 1.2610 -.0200 1.2810 520 ---- 1.3535B 1.2945A 1.3535B 1.3085 -.0205 1.3290 525 ---- ---- ---- ---- 1.3565 -.0200 1.3765 530 ---- 1.4505B 1.3905A 1.4505B 1.4050 -.0200 1.4250 535 ---- ---- ---- ---- 1.4535 -.0200 1.4735 540 ---- 1.5475B 1.4870A 1.5475B 1.5020 -.0200 1.5220 545 ---- ---- ---- ---- 1.5510 -.0200 1.5710 550 ---- 1.6460B 1.5845A 1.6460B 1.6000 -.0200 1.6200 555 ---- ---- ---- ---- 1.6490 -.0200 1.6690 560 ---- ---- 1.6830A 1.6830A 1.6985 -.0200 1.7185 565 ---- ---- ---- ---- 1.7480 -.0200 1.7680 570 ---- ---- ---- ---- 1.7975 -.0205 1.8180 575 ---- ---- ---- ---- 1.8475 -.0200 1.8675 580 ---- ---- ---- ---- 1.8975 -.0200 1.9175 600 ---- ---- ---- ---- 2.0975 -.0200 2.1175 625 ---- ---- ---- ---- 2.3475 -.0200 2.3675 650 ---- ---- ---- ---- 2.5975 -.0200 2.6175 675 ---- ---- ---- ---- 2.8475 -.0200 2.8675 700 ---- ---- ---- ---- 3.0975 -.0200 3.1175 725 ---- ---- ---- ---- 3.3475 -.0200 3.3675 750 ---- ---- ---- ---- 3.5975 -.0200 3.6175 775 ---- ---- ---- ---- 3.8475 -.0200 3.8675 800 ---- ---- ---- ---- 4.0975 -.0200 4.1175 825 ---- ---- ---- ---- 4.3475 -.0200 4.3675 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 -.0010 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0010 .0055 20 235 ---- ---- ---- ---- .0055 -.0010 .0065 20 240 ---- ---- ---- ---- .0065 -.0010 .0075 245 ---- ---- ---- ---- .0075 -.0015 .0090 250 ---- ---- ---- ---- .0090 -.0010 .0100 60 255 ---- ---- ---- ---- .0105 -.0010 .0115 260 ---- ---- ---- ---- .0125 -.0010 .0135 265 ---- ---- ---- ---- .0145 -.0010 .0155 270 ---- ---- ---- ---- .0170 -.0010 .0180 275 ---- ---- ---- ---- .0195 -.0010 .0205 280 ---- ---- ---- ---- .0225 -.0010 .0235 285 ---- ---- ---- ---- .0260 -.0005 .0265 1 290 ---- ---- ---- ---- .0295 -.0010 .0305 5 295 ---- ---- ---- ---- .0340 -.0010 .0350 4 300 ---- .0405B .0390A .0405B .0385 -.0015 .0400 76 305 ---- .0465B .0440A .0460B .0440 -.0015 .0455 18 310 ---- .0530B .0505A .0530B .0500 -.0025 .0525 4 315 ---- .0605B .0570A .0570A .0570 -.0030 .0600 3 320 ---- .0690B .0650A .0690B .0650 -.0035 .0685 1 325 ---- .0785B .0735A .0785B .0735 -.0040 .0775 611 330 ---- .0890B .0830A .0830A .0835 -.0045 .0880 1 335 ---- .1005B .0935A .1005B .0945 -.0050 .0995 1 340 .1040 .1135B .1040 .1045B .1065 -.0060 1 .1125 10 345 ---- .1280B .1180A .1280B .1195 -.0065 .1260 1 350 ---- .1425B .1320A .1320A .1340 -.0070 .1410 177 355 ---- .1595B .1470A .1470A .1495 -.0075 .1570 360 ---- .1770B .1635A .1770B .1665 -.0080 .1745 15 365 ---- .1965B .1810A .1965B .1850 -.0080 .1930 370 ---- .2180B .2000A .2180B .2045 -.0085 .2130 4 375 ---- .2395B .2210A .2395B .2260 -.0085 .2345 8 380 ---- .2640B .2430A .2640B .2485 -.0085 .2570 385 ---- .2890B .2665A .2890B .2720 -.0095 .2815 250 390 ---- .3155B .2910A .3155B .2975 -.0095 .3070 395 ---- .3435B .3175A .3435B .3245 -.0100 .3345 1 400 ---- .3730B .3450A .3730B .3525 -.0105 .3630 405 ---- .4035B .3735A .4035B .3820 -.0115 .3935 275 410 ---- .4355B .4045A .4355B .4125 -.0120 .4245 51 415 ---- .4690B .4375A .4690B .4450 -.0125 .4575 420 ---- .5035B .4705A .5035B .4780 -.0130 .4910 425 ---- .5395B .5040A .5395B .5125 -.0135 .5260 8 430 ---- .5760B .5415A .5760B .5480 -.0145 .5625 435 ---- .6140B .5775A .6140B .5845 -.0150 .5995 440 ---- .6525B .6145A .6525B .6220 -.0155 .6375 445 ---- .6920B .6520A .6920B .6605 -.0160 .6765 450 ---- .7325B .6910A .7325B .7000 -.0165 .7165 455 ---- .7600B .7305A .7600B .7400 -.0170 .7570 460 ---- ---- .7710A .7710A .7810 -.0175 .7985 465 ---- ---- ---- ---- .8225 -.0180 .8405 470 ---- .9015B .8540A .9015B .8650 -.0180 .8830 475 ---- ---- ---- ---- .9075 -.0185 .9260 480 ---- .9895B .9400A .9895B .9510 -.0185 .9695 2 485 ---- ---- ---- ---- .9950 -.0190 1.0140 490 ---- 1.0795B 1.0280A 1.0795B 1.0395 -.0190 1.0585 495 ---- ---- ---- ---- 1.0845 -.0190 1.1035 500 ---- 1.1710B 1.1180A 1.1710B 1.1300 -.0190 1.1490 1 2 505 ---- ---- ---- ---- 1.1760 -.0190 1.1950 510 ---- ---- ---- ---- 1.2225 -.0190 1.2415 515 ---- ---- ---- ---- 1.2690 -.0190 1.2880 520 ---- 1.3585B 1.3030A 1.3585B 1.3160 -.0190 1.3350 525 ---- ---- ---- ---- 1.3630 -.0195 1.3825 530 ---- 1.4540B 1.3975A 1.4540B 1.4105 -.0195 1.4300 535 ---- ---- ---- ---- 1.4585 -.0195 1.4780 540 ---- 1.5505B 1.4930A 1.5505B 1.5065 -.0195 1.5260 545 ---- ---- ---- ---- 1.5550 -.0195 1.5745 550 ---- 1.6475B 1.5895A 1.6475B 1.6035 -.0195 1.6230 555 ---- ---- ---- ---- 1.6520 -.0195 1.6715 560 ---- 1.7455B 1.6865A 1.7455B 1.7010 -.0195 1.7205 565 ---- ---- ---- ---- 1.7500 -.0195 1.7695 570 ---- 1.8320B 1.7845A 1.8320B 1.7990 -.0200 1.8190 575 ---- ---- ---- ---- 1.8485 -.0200 1.8685 580 ---- ---- ---- ---- 1.8980 -.0200 1.9180 600 ---- ---- ---- ---- 2.0975 -.0200 2.1175 625 ---- ---- ---- ---- 2.3475 -.0200 2.3675 650 ---- ---- ---- ---- 2.5975 -.0200 2.6175 675 ---- ---- ---- ---- 2.8475 -.0200 2.8675 700 ---- ---- ---- ---- 3.0975 -.0200 3.1175 725 ---- ---- ---- ---- 3.3475 -.0200 3.3675 750 ---- ---- ---- ---- 3.5975 -.0200 3.6175 775 ---- ---- ---- ---- 3.8475 -.0200 3.8675 800 ---- ---- ---- ---- 4.0975 -.0200 4.1175 2 825 ---- ---- ---- ---- 4.3475 -.0200 4.3675 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0075 -.0005 .0080 240 ---- ---- ---- ---- .0085 -.0010 .0095 245 ---- ---- ---- ---- .0105 -.0005 .0110 250 ---- ---- ---- ---- .0120 -.0010 .0130 1 255 ---- ---- ---- ---- .0140 -.0005 .0145 260 ---- ---- ---- ---- .0165 -.0005 .0170 265 ---- ---- ---- ---- .0190 -.0005 .0195 270 ---- ---- ---- ---- .0220 UNCH .0220 275 ---- ---- ---- ---- .0250 UNCH .0250 280 ---- .0290B ---- ---- .0285 UNCH .0285 285 ---- .0335B ---- .0330B .0325 UNCH .0325 290 ---- .0380B ---- .0380B .0370 UNCH .0370 295 ---- .0435B ---- .0435B .0420 UNCH .0420 300 ---- .0500B .0475A .0495B .0480 UNCH .0480 305 .0535 .0565B .0535 .0535 .0540 -.0005 10 .0545 310 ---- .0645B .0605A .0640B .0610 -.0010 .0620 315 ---- .0725B .0680A .0725B .0690 -.0010 .0700 320 ---- .0820B .0765A .0815B .0775 -.0020 .0795 325 ---- .0920B .0860A .0920B .0870 -.0025 .0895 330 ---- .1035B .0960A .1030B .0975 -.0035 .1010 1 335 ---- .1155B .1075A .1155B .1090 -.0040 .1130 340 ---- .1290B .1195A .1290B .1215 -.0050 .1265 345 ---- .1435B .1330A .1435B .1355 -.0055 .1410 350 ---- .1595B .1475A .1590B .1505 -.0060 .1565 6 355 ---- .1765B .1645A .1755B .1665 -.0070 .1735 360 ---- .1950B .1815A .1945B .1840 -.0070 .1910 365 ---- .2150B .2000A .2135B .2030 -.0075 .2105 370 ---- .2360B .2195A .2360B .2225 -.0080 .2305 375 ---- .2585B .2400A .2585B .2440 -.0080 .2520 380 ---- .2820B .2620A .2820B .2665 -.0085 .2750 385 ---- .3075B .2855A .3075B .2905 -.0090 .2995 390 ---- .3340B .3105A .3340B .3155 -.0095 .3250 395 ---- .3620B .3365A .3620B .3420 -.0095 .3515 400 ---- .3915B .3635A .3915B .3695 -.0105 .3800 405 ---- .4215B .3920A .4215B .3985 -.0110 .4095 130 410 ---- .4510B .4220A .4510B .4285 -.0120 .4405 415 ---- .4840B .4545A .4840B .4600 -.0130 .4730 420 ---- .5165B .4900A .5165B .4925 -.0140 .5065 425 ---- .5520B .5230A .5520B .5265 -.0145 .5410 430 ---- .5880B .5575A .5880B .5615 -.0150 .5765 435 ---- .6250B .5930A .6245B .5975 -.0155 .6130 440 ---- .6635B .6295A .6635B .6345 -.0155 .6500 445 ---- .7020B .6665A .7020B .6725 -.0160 .6885 450 ---- .7420B .7045A .7420B .7110 -.0160 .7270 455 ---- .7820B .7435A .7820B .7505 -.0165 .7670 460 ---- .8180B .7835A .8180B .7905 -.0170 .8075 465 ---- ---- .8235A .8235A .8315 -.0170 .8485 470 ---- .9075B .8645A .9075B .8730 -.0170 .8900 475 ---- ---- ---- ---- .9150 -.0175 .9325 480 ---- .9940B .9485A .9940B .9575 -.0180 .9755 485 ---- ---- ---- ---- 1.0005 -.0180 1.0185 490 ---- 1.0825B 1.0350A 1.0825B 1.0440 -.0185 1.0625 495 ---- ---- ---- ---- 1.0880 -.0190 1.1070 500 ---- 1.1730B 1.1230A 1.1730B 1.1325 -.0195 1.1520 505 ---- ---- ---- ---- 1.1780 -.0190 1.1970 510 ---- ---- ---- ---- 1.2235 -.0195 1.2430 515 ---- ---- ---- ---- 1.2690 -.0200 1.2890 520 ---- 1.3580B 1.3050A 1.3580B 1.3155 -.0195 1.3350 525 ---- ---- ---- ---- 1.3620 -.0200 1.3820 530 ---- 1.4520B 1.3985A 1.4520B 1.4090 -.0200 1.4290 535 ---- ---- ---- ---- 1.4565 -.0195 1.4760 540 ---- 1.5475B 1.4925A 1.5475B 1.5040 -.0195 1.5235 545 ---- ---- ---- ---- 1.5520 -.0195 1.5715 550 ---- 1.6440B 1.5880A 1.6440B 1.6000 -.0195 1.6195 555 ---- ---- ---- ---- 1.6480 -.0200 1.6680 560 ---- 1.7410B 1.6845A 1.7410B 1.6965 -.0200 1.7165 565 ---- ---- ---- ---- 1.7455 -.0195 1.7650 570 ---- 1.8390B 1.7815A 1.8390B 1.7945 -.0195 1.8140 575 ---- ---- ---- ---- 1.8435 -.0195 1.8630 600 ---- ---- ---- ---- 2.0910 -.0195 2.1105 625 ---- ---- ---- ---- 2.3410 -.0195 2.3605 650 ---- ---- ---- ---- 2.5910 -.0195 2.6105 675 ---- ---- ---- ---- 2.8410 -.0195 2.8605 700 ---- ---- ---- ---- 3.0910 -.0195 3.1105 725 ---- ---- ---- ---- 3.3410 -.0195 3.3605 750 ---- ---- ---- ---- 3.5910 -.0195 3.6105 775 ---- ---- ---- ---- 3.8410 -.0195 3.8605 800 ---- ---- ---- ---- 4.0910 -.0195 4.1105 825 ---- ---- ---- ---- 4.3410 -.0195 4.3605 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0095 -.0005 .0100 240 ---- ---- ---- ---- .0110 -.0005 .0115 245 ---- ---- ---- ---- .0125 -.0010 .0135 250 ---- ---- ---- ---- .0150 -.0005 .0155 255 ---- ---- ---- ---- .0170 -.0010 .0180 260 ---- ---- ---- ---- .0195 -.0010 .0205 265 ---- ---- ---- ---- .0225 -.0010 .0235 270 ---- ---- ---- ---- .0260 -.0010 .0270 275 ---- ---- ---- ---- .0295 -.0015 .0310 280 ---- ---- ---- ---- .0335 -.0015 .0350 285 ---- ---- ---- ---- .0380 -.0020 .0400 290 ---- ---- ---- ---- .0430 -.0020 .0450 295 ---- ---- ---- ---- .0490 -.0020 .0510 300 ---- ---- ---- ---- .0550 -.0025 .0575 305 ---- ---- ---- ---- .0625 -.0025 .0650 310 ---- ---- ---- ---- .0700 -.0030 .0730 315 ---- ---- ---- ---- .0790 -.0030 .0820 320 ---- ---- ---- ---- .0885 -.0035 .0920 325 ---- ---- ---- ---- .0990 -.0040 .1030 330 ---- ---- ---- ---- .1105 -.0045 .1150 335 ---- ---- .1270A .1270A .1235 -.0045 .1280 340 ---- ---- .1405A .1405A .1370 -.0050 .1420 345 ---- ---- .1545A .1545A .1515 -.0050 .1565 1 350 ---- ---- .1700A .1700A .1670 -.0060 .1730 355 ---- ---- .1865A .1865A .1840 -.0060 .1900 360 ---- ---- .2040A .2040A .2015 -.0065 .2080 365 ---- .2280B .2225A .2280B .2205 -.0070 .2275 370 ---- .2495B .2425A .2495B .2410 -.0075 .2485 375 ---- .2720B .2640A .2720B .2625 -.0075 .2700 380 ---- .2955B .2860A .2955B .2850 -.0085 .2935 385 ---- .3210B .3100A .3210B .3090 -.0090 .3180 390 ---- .3475B .3350A .3475B .3345 -.0090 .3435 395 ---- .3750B .3610A .3750B .3610 -.0095 .3705 400 ---- .4040B .3880A .4040B .3890 -.0100 .3990 405 ---- .4345B .4170A .4345B .4180 -.0105 .4285 410 ---- .4660B .4465A .4660B .4485 -.0105 .4590 415 ---- .4985B .4775A .4985B .4800 -.0110 .4910 420 ---- .5320B .5095A .5095A .5125 -.0115 .5240 425 ---- .5670B .5425A .5425A .5460 -.0120 .5580 430 ---- .6025B .5765A .5765A .5805 -.0125 .5930 435 ---- .6390B .6115A .6390B .6160 -.0125 .6285 440 ---- .6770B .6470A .6770B .6525 -.0130 .6655 445 ---- .7150B .6840A .7150B .6900 -.0130 .7030 450 ---- .7545B .7215A .7545B .7280 -.0135 .7415 455 ---- .7940B .7600A .7940B .7670 -.0140 .7810 460 ---- .8350B .7990A .8350B .8065 -.0140 .8205 465 ---- .8745B .8385A .8745B .8470 -.0145 .8615 470 ---- .9180B .8790A .9180B .8880 -.0145 .9025 475 ---- ---- ---- ---- .9295 -.0145 .9440 480 ---- 1.0035B .9620A 1.0035B .9715 -.0150 .9865 485 ---- ---- ---- ---- 1.0140 -.0155 1.0295 490 ---- 1.0910B 1.0470A 1.0910B 1.0570 -.0155 1.0725 495 ---- ---- ---- ---- 1.1010 -.0155 1.1165 500 ---- 1.1800B 1.1340A 1.1800B 1.1450 -.0160 1.1610 505 ---- ---- ---- ---- 1.1895 -.0160 1.2055 510 ---- ---- ---- ---- 1.2345 -.0160 1.2505 515 ---- ---- ---- ---- 1.2795 -.0165 1.2960 520 ---- 1.3630B 1.3135A 1.3630B 1.3255 -.0165 1.3420 525 ---- ---- ---- ---- 1.3715 -.0165 1.3880 530 ---- 1.4565B 1.4060A 1.4565B 1.4175 -.0170 1.4345 535 ---- ---- ---- ---- 1.4645 -.0170 1.4815 540 ---- 1.5510B 1.4990A 1.5510B 1.5115 -.0170 1.5285 545 ---- ---- ---- ---- 1.5585 -.0175 1.5760 550 ---- 1.6465B 1.5935A 1.6465B 1.6060 -.0175 1.6235 555 ---- ---- ---- ---- 1.6535 -.0180 1.6715 560 ---- 1.7430B 1.6890A 1.7430B 1.7015 -.0180 1.7195 565 ---- ---- ---- ---- 1.7500 -.0180 1.7680 570 ---- 1.8400B 1.7855A 1.8400B 1.7980 -.0185 1.8165 575 ---- ---- ---- ---- 1.8470 -.0180 1.8650 600 ---- ---- ---- ---- 2.0920 -.0190 2.1110 625 ---- ---- ---- ---- 2.3410 -.0195 2.3605 650 ---- ---- ---- ---- 2.5910 -.0195 2.6105 675 ---- ---- ---- ---- 2.8410 -.0195 2.8605 700 ---- ---- ---- ---- 3.0910 -.0195 3.1105 725 ---- ---- ---- ---- 3.3410 -.0195 3.3605 750 ---- ---- ---- ---- 3.5910 -.0195 3.6105 775 ---- ---- ---- ---- 3.8410 -.0195 3.8605 800 ---- ---- ---- ---- 4.0910 -.0195 4.1105 825 ---- ---- ---- ---- 4.3410 -.0195 4.3605 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.0910 -.0195 6.1105 1200 ---- ---- ---- ---- 8.0910 -.0195 8.1105 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1500 ---- ---- ---- ---- 11.0910 -.0195 11.1105 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0045 -.0005 .0050 2000 ---- ---- ---- ---- 16.0910 -.0195 16.1105 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0100 -.0005 .0105 230 ---- ---- ---- ---- .0115 -.0005 .0120 235 ---- ---- ---- ---- .0130 -.0005 .0135 240 ---- ---- ---- ---- .0150 -.0005 .0155 245 ---- ---- ---- ---- .0170 -.0005 .0175 250 ---- ---- ---- ---- .0190 -.0010 .0200 255 ---- ---- ---- ---- .0215 -.0010 .0225 260 ---- ---- ---- ---- .0245 -.0010 .0255 265 ---- ---- ---- ---- .0275 -.0015 .0290 270 ---- ---- ---- ---- .0310 -.0015 .0325 275 ---- ---- ---- ---- .0355 -.0015 .0370 280 ---- ---- .0410A .0410A .0400 -.0015 .0415 285 ---- ---- ---- ---- .0450 -.0020 .0470 290 ---- ---- ---- ---- .0510 -.0025 .0535 295 ---- ---- ---- ---- .0580 -.0025 .0605 300 ---- ---- ---- ---- .0655 -.0025 .0680 305 ---- ---- ---- ---- .0735 -.0030 .0765 310 ---- ---- ---- ---- .0825 -.0035 .0860 315 ---- ---- ---- ---- .0925 -.0035 .0960 320 ---- ---- ---- ---- .1030 -.0035 .1065 325 ---- ---- ---- ---- .1140 -.0045 .1185 330 ---- ---- ---- ---- .1265 -.0040 .1305 335 ---- ---- ---- ---- .1395 -.0045 .1440 340 ---- ---- .1580A .1580A .1535 -.0050 .1585 345 ---- ---- .1730A .1730A .1680 -.0055 .1735 350 ---- ---- .1890A .1890A .1840 -.0060 .1900 355 ---- ---- .2060A .2060A .2015 -.0060 .2075 360 ---- ---- .2240A .2240A .2195 -.0065 .2260 365 ---- ---- .2435A .2435A .2390 -.0070 .2460 370 ---- ---- .2635A .2635A .2600 -.0070 .2670 4 375 ---- ---- .2850A .2850A .2815 -.0080 .2895 380 ---- ---- .3080A .3080A .3045 -.0085 .3130 385 ---- .3385B .3315A .3385B .3290 -.0085 .3375 390 ---- .3645B .3565A .3645B .3545 -.0090 .3635 395 ---- .3925B .3825A .3925B .3810 -.0095 .3905 400 ---- .4210B .4100A .4210B .4090 -.0095 .4185 405 ---- .4510B .4385A .4510B .4380 -.0100 .4480 410 ---- .4825B .4680A .4825B .4680 -.0105 .4785 415 ---- .5145B .4985A .5145B .4990 -.0110 .5100 420 ---- .5480B .5300A .5480B .5315 -.0110 .5425 425 ---- .5820B .5630A .5820B .5645 -.0115 .5760 50 430 ---- .6175B .5965A .6175B .5990 -.0115 .6105 435 ---- .6535B .6310A .6535B .6340 -.0120 .6460 440 ---- .6905B .6660A .6905B .6700 -.0125 .6825 445 ---- .7285B .7025A .7285B .7065 -.0130 .7195 450 ---- .7670B .7395A .7395A .7440 -.0130 .7570 455 ---- .8065B .7775A .7775A .7825 -.0135 .7960 460 ---- .8465B .8160A .8160A .8215 -.0135 .8350 465 ---- .8870B .8550A .8870B .8610 -.0140 .8750 470 ---- .9285B .8950A .9285B .9015 -.0140 .9155 475 ---- ---- .9355A .9355A .9425 -.0140 .9565 480 ---- 1.0125B .9765A 1.0125B .9840 -.0145 .9985 485 ---- ---- ---- ---- 1.0260 -.0145 1.0405 490 ---- 1.0990B 1.0600A 1.0990B 1.0685 -.0150 1.0835 495 ---- ---- ---- ---- 1.1115 -.0155 1.1270 500 ---- 1.1875B 1.1460A 1.1875B 1.1550 -.0155 1.1705 505 ---- ---- ---- ---- 1.1990 -.0155 1.2145 510 ---- ---- ---- ---- 1.2435 -.0160 1.2595 515 ---- ---- ---- ---- 1.2885 -.0160 1.3045 520 ---- 1.3685B 1.3230A 1.3685B 1.3335 -.0160 1.3495 525 ---- ---- ---- ---- 1.3790 -.0165 1.3955 530 ---- 1.4610B 1.4140A 1.4610B 1.4250 -.0165 1.4415 535 ---- ---- ---- ---- 1.4710 -.0165 1.4875 540 ---- 1.5550B 1.5065A 1.5550B 1.5175 -.0170 1.5345 545 ---- ---- ---- ---- 1.5640 -.0170 1.5810 550 ---- 1.6495B 1.6000A 1.6495B 1.6110 -.0175 1.6285 555 ---- ---- ---- ---- 1.6585 -.0175 1.6760 575 ---- ---- ---- ---- 1.8500 -.0175 1.8675 600 ---- 2.1260B 2.0815A 2.1260B 2.0935 -.0185 2.1120 625 ---- ---- ---- ---- 2.3410 -.0195 2.3605 650 ---- ---- ---- ---- 2.5910 -.0195 2.6105 675 ---- ---- ---- ---- 2.8410 -.0195 2.8605 700 ---- ---- ---- ---- 3.0910 -.0195 3.1105 725 ---- ---- ---- ---- 3.3410 -.0195 3.3605 750 ---- ---- ---- ---- 3.5910 -.0195 3.6105 775 ---- ---- ---- ---- 3.8410 -.0195 3.8605 800 ---- ---- ---- ---- 4.0910 -.0195 4.1105 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 UNCH .0070 225 ---- ---- ---- ---- .0140 -.0010 .0150 230 ---- ---- ---- ---- .0165 -.0005 .0170 235 ---- ---- ---- ---- .0185 -.0010 .0195 240 ---- ---- ---- ---- .0210 -.0010 .0220 245 ---- ---- ---- ---- .0240 -.0010 .0250 250 ---- ---- ---- ---- .0270 -.0010 .0280 255 ---- ---- ---- ---- .0300 -.0015 .0315 260 ---- ---- ---- ---- .0340 -.0010 .0350 265 ---- ---- ---- ---- .0380 -.0015 .0395 270 ---- ---- ---- ---- .0420 -.0020 .0440 275 ---- ---- ---- ---- .0470 -.0020 .0490 280 ---- ---- ---- ---- .0525 -.0015 .0540 285 ---- ---- ---- ---- .0580 -.0020 .0600 290 ---- ---- ---- ---- .0645 -.0020 .0665 295 ---- ---- ---- ---- .0715 -.0025 .0740 300 ---- ---- ---- ---- .0790 -.0030 .0820 305 ---- ---- ---- ---- .0875 -.0030 .0905 310 ---- ---- ---- ---- .0965 -.0035 .1000 315 ---- ---- ---- ---- .1070 -.0030 .1100 320 ---- ---- ---- ---- .1175 -.0040 .1215 325 ---- ---- ---- ---- .1295 -.0040 .1335 330 ---- ---- ---- ---- .1425 -.0040 .1465 335 ---- ---- ---- ---- .1560 -.0045 .1605 340 ---- ---- ---- ---- .1705 -.0050 .1755 345 ---- ---- ---- ---- .1865 -.0050 .1915 350 ---- ---- ---- ---- .2030 -.0055 .2085 355 ---- ---- ---- ---- .2205 -.0060 .2265 360 ---- ---- ---- ---- .2390 -.0065 .2455 365 ---- ---- ---- ---- .2590 -.0065 .2655 370 ---- ---- ---- ---- .2795 -.0070 .2865 375 ---- ---- ---- ---- .3015 -.0075 .3090 380 ---- ---- ---- ---- .3250 -.0075 .3325 385 ---- ---- ---- ---- .3490 -.0080 .3570 390 ---- ---- ---- ---- .3745 -.0085 .3830 395 ---- ---- ---- ---- .4015 -.0085 .4100 400 ---- ---- ---- ---- .4295 -.0090 .4385 405 ---- ---- ---- ---- .4585 -.0095 .4680 410 ---- ---- ---- ---- .4890 -.0095 .4985 415 ---- ---- ---- ---- .5200 -.0100 .5300 420 ---- ---- ---- ---- .5525 -.0100 .5625 425 ---- ---- ---- ---- .5855 -.0105 .5960 430 ---- ---- ---- ---- .6195 -.0110 .6305 435 ---- ---- ---- ---- .6545 -.0110 .6655 440 ---- ---- ---- ---- .6900 -.0115 .7015 445 ---- ---- ---- ---- .7265 -.0115 .7380 450 ---- ---- ---- ---- .7635 -.0120 .7755 455 ---- ---- ---- ---- .8015 -.0120 .8135 460 ---- ---- ---- ---- .8400 -.0125 .8525 465 ---- ---- ---- ---- .8790 -.0125 .8915 470 ---- ---- ---- ---- .9190 -.0125 .9315 475 ---- ---- ---- ---- .9590 -.0130 .9720 480 ---- ---- ---- ---- 1.0000 -.0130 1.0130 485 ---- ---- ---- ---- 1.0415 -.0135 1.0550 490 ---- ---- ---- ---- 1.0835 -.0135 1.0970 495 ---- ---- ---- ---- 1.1255 -.0140 1.1395 500 ---- ---- ---- ---- 1.1685 -.0140 1.1825 505 ---- ---- ---- ---- 1.2120 -.0140 1.2260 510 ---- ---- ---- ---- 1.2555 -.0145 1.2700 515 ---- ---- ---- ---- 1.3000 -.0145 1.3145 520 ---- ---- ---- ---- 1.3445 -.0145 1.3590 525 ---- ---- ---- ---- 1.3895 -.0145 1.4040 530 ---- ---- ---- ---- 1.4345 -.0150 1.4495 535 ---- ---- ---- ---- 1.4800 -.0155 1.4955 540 ---- ---- ---- ---- 1.5260 -.0155 1.5415 545 ---- ---- ---- ---- 1.5725 -.0155 1.5880 550 ---- ---- ---- ---- 1.6190 -.0155 1.6345 555 ---- ---- ---- ---- 1.6655 -.0160 1.6815 575 ---- ---- ---- ---- 1.8555 -.0160 1.8715 600 ---- ---- ---- ---- 2.0970 -.0170 2.1140 625 ---- ---- ---- ---- 2.3420 -.0175 2.3595 650 ---- ---- ---- ---- 2.5890 -.0185 2.6075 675 ---- ---- ---- ---- 2.8385 -.0185 2.8570 700 ---- ---- ---- ---- 3.0885 -.0185 3.1070 725 ---- ---- ---- ---- 3.3385 -.0185 3.3570 750 ---- ---- ---- ---- 3.5885 -.0185 3.6070 775 ---- ---- ---- ---- 3.8385 -.0185 3.8570 800 ---- ---- ---- ---- 4.0885 -.0185 4.1070 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 UNCH .0040 200 ---- ---- ---- ---- .0090 -.0005 .0095 225 ---- ---- ---- ---- .0180 -.0005 .0185 230 ---- ---- ---- ---- .0205 -.0005 .0210 235 ---- ---- ---- ---- .0230 -.0010 .0240 240 ---- ---- ---- ---- .0260 -.0010 .0270 245 ---- ---- ---- ---- .0290 -.0010 .0300 250 ---- ---- ---- ---- .0325 -.0010 .0335 255 ---- ---- ---- ---- .0365 -.0010 .0375 260 ---- ---- ---- ---- .0405 -.0015 .0420 265 ---- ---- ---- ---- .0450 -.0015 .0465 270 ---- ---- ---- ---- .0495 -.0020 .0515 275 ---- ---- ---- ---- .0550 -.0020 .0570 280 ---- ---- ---- ---- .0605 -.0025 .0630 285 ---- ---- ---- ---- .0670 -.0020 .0690 290 ---- ---- ---- ---- .0740 -.0025 .0765 295 ---- ---- ---- ---- .0815 -.0025 .0840 300 ---- ---- ---- ---- .0895 -.0030 .0925 305 ---- ---- ---- ---- .0985 -.0030 .1015 310 ---- ---- ---- ---- .1080 -.0035 .1115 315 ---- ---- ---- ---- .1190 -.0035 .1225 320 ---- ---- ---- ---- .1305 -.0035 .1340 325 ---- ---- ---- ---- .1425 -.0040 .1465 330 ---- ---- ---- ---- .1560 -.0040 .1600 335 ---- ---- ---- ---- .1700 -.0045 .1745 340 ---- ---- ---- ---- .1850 -.0050 .1900 345 ---- ---- ---- ---- .2010 -.0055 .2065 350 ---- ---- ---- ---- .2180 -.0055 .2235 355 ---- ---- ---- ---- .2360 -.0060 .2420 360 ---- ---- ---- ---- .2550 -.0060 .2610 365 ---- ---- ---- ---- .2750 -.0065 .2815 370 ---- ---- ---- ---- .2960 -.0070 .3030 375 ---- ---- ---- ---- .3180 -.0075 .3255 380 ---- ---- ---- ---- .3415 -.0075 .3490 385 ---- ---- ---- ---- .3660 -.0075 .3735 390 ---- ---- ---- ---- .3915 -.0080 .3995 4 395 ---- ---- ---- ---- .4185 -.0085 .4270 400 ---- ---- ---- ---- .4465 -.0085 .4550 405 ---- ---- ---- ---- .4755 -.0090 .4845 410 ---- ---- ---- ---- .5055 -.0095 .5150 415 ---- ---- ---- ---- .5370 -.0095 .5465 420 ---- ---- ---- ---- .5690 -.0100 .5790 425 ---- ---- ---- ---- .6020 -.0100 .6120 430 ---- ---- ---- ---- .6360 -.0105 .6465 435 ---- ---- ---- ---- .6705 -.0105 .6810 440 ---- ---- ---- ---- .7060 -.0110 .7170 445 ---- ---- ---- ---- .7420 -.0110 .7530 450 ---- ---- ---- ---- .7790 -.0115 .7905 455 ---- ---- ---- ---- .8165 -.0115 .8280 460 ---- ---- ---- ---- .8545 -.0120 .8665 465 ---- ---- ---- ---- .8930 -.0125 .9055 470 ---- ---- ---- ---- .9325 -.0125 .9450 475 ---- ---- ---- ---- .9725 -.0125 .9850 480 ---- ---- ---- ---- 1.0130 -.0130 1.0260 485 ---- ---- ---- ---- 1.0540 -.0130 1.0670 490 ---- ---- ---- ---- 1.0955 -.0135 1.1090 495 ---- ---- ---- ---- 1.1375 -.0135 1.1510 500 ---- ---- ---- ---- 1.1800 -.0135 1.1935 505 ---- ---- ---- ---- 1.2230 -.0140 1.2370 510 ---- ---- ---- ---- 1.2665 -.0140 1.2805 515 ---- ---- ---- ---- 1.3100 -.0140 1.3240 520 ---- ---- ---- ---- 1.3540 -.0145 1.3685 525 ---- ---- ---- ---- 1.3985 -.0145 1.4130 550 ---- ---- ---- ---- 1.6265 -.0150 1.6415 575 ---- ---- ---- ---- 1.8610 -.0160 1.8770 600 ---- ---- ---- ---- 2.1010 -.0165 2.1175 625 ---- ---- ---- ---- 2.3445 -.0175 2.3620 650 ---- ---- ---- ---- 2.5910 -.0175 2.6085 675 ---- ---- ---- ---- 2.8390 -.0180 2.8570 700 ---- ---- ---- ---- 3.0885 -.0185 3.1070 725 ---- ---- ---- ---- 3.3385 -.0185 3.3570 750 ---- ---- ---- ---- 3.5885 -.0185 3.6070 775 ---- ---- ---- ---- 3.8385 -.0185 3.8570 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0120 UNCH .0120 225 ---- ---- ---- ---- .0225 -.0005 .0230 230 ---- ---- ---- ---- .0250 -.0010 .0260 235 ---- ---- ---- ---- .0280 -.0010 .0290 240 ---- ---- ---- ---- .0315 -.0010 .0325 245 ---- ---- ---- ---- .0350 -.0010 .0360 250 ---- ---- ---- ---- .0390 -.0010 .0400 255 ---- ---- ---- ---- .0430 -.0015 .0445 260 ---- ---- ---- ---- .0475 -.0015 .0490 265 ---- ---- ---- ---- .0525 -.0015 .0540 270 ---- ---- ---- ---- .0580 -.0015 .0595 275 ---- ---- ---- ---- .0635 -.0020 .0655 280 ---- ---- ---- ---- .0700 -.0020 .0720 285 ---- ---- ---- ---- .0765 -.0025 .0790 290 ---- ---- ---- ---- .0840 -.0025 .0865 295 ---- ---- ---- ---- .0920 -.0025 .0945 300 ---- ---- ---- ---- .1005 -.0030 .1035 305 ---- ---- ---- ---- .1100 -.0030 .1130 310 ---- ---- ---- ---- .1200 -.0035 .1235 315 ---- ---- ---- ---- .1310 -.0040 .1350 320 ---- ---- ---- ---- .1430 -.0040 .1470 325 ---- ---- ---- ---- .1560 -.0040 .1600 330 ---- ---- ---- ---- .1695 -.0045 .1740 335 ---- ---- ---- ---- .1840 -.0050 .1890 340 ---- ---- ---- ---- .1995 -.0050 .2045 345 ---- ---- ---- ---- .2160 -.0055 .2215 350 ---- ---- ---- ---- .2335 -.0055 .2390 355 ---- ---- ---- ---- .2515 -.0060 .2575 360 ---- ---- ---- ---- .2710 -.0060 .2770 365 ---- ---- ---- ---- .2910 -.0065 .2975 370 ---- ---- ---- ---- .3125 -.0065 .3190 375 ---- ---- ---- ---- .3350 -.0070 .3420 380 ---- ---- ---- ---- .3580 -.0075 .3655 385 ---- ---- ---- ---- .3830 -.0075 .3905 390 ---- ---- ---- ---- .4085 -.0080 .4165 395 ---- ---- ---- ---- .4355 -.0080 .4435 400 ---- ---- ---- ---- .4635 -.0085 .4720 405 ---- ---- ---- ---- .4925 -.0085 .5010 410 ---- ---- ---- ---- .5225 -.0090 .5315 415 ---- ---- ---- ---- .5535 -.0095 .5630 420 ---- ---- ---- ---- .5855 -.0095 .5950 425 ---- ---- ---- ---- .6185 -.0100 .6285 430 ---- ---- ---- ---- .6520 -.0105 .6625 435 ---- ---- ---- ---- .6865 -.0105 .6970 440 ---- ---- ---- ---- .7215 -.0110 .7325 445 ---- ---- ---- ---- .7575 -.0110 .7685 450 ---- ---- ---- ---- .7940 -.0115 .8055 455 ---- ---- ---- ---- .8315 -.0110 .8425 460 ---- ---- ---- ---- .8690 -.0120 .8810 465 ---- ---- ---- ---- .9075 -.0120 .9195 470 ---- ---- ---- ---- .9465 -.0120 .9585 475 ---- ---- ---- ---- .9865 -.0120 .9985 480 ---- ---- ---- ---- 1.0265 -.0125 1.0390 485 ---- ---- ---- ---- 1.0670 -.0125 1.0795 490 ---- ---- ---- ---- 1.1080 -.0130 1.1210 495 ---- ---- ---- ---- 1.1500 -.0130 1.1630 500 ---- ---- ---- ---- 1.1920 -.0130 1.2050 505 ---- ---- ---- ---- 1.2345 -.0135 1.2480 510 ---- ---- ---- ---- 1.2775 -.0135 1.2910 515 ---- ---- ---- ---- 1.3205 -.0140 1.3345 520 ---- ---- ---- ---- 1.3645 -.0140 1.3785 525 ---- ---- ---- ---- 1.4085 -.0140 1.4225 550 ---- ---- ---- ---- 1.6345 -.0145 1.6490 575 ---- ---- ---- ---- 1.8675 -.0155 1.8830 600 ---- ---- ---- ---- 2.1060 -.0160 2.1220 625 ---- ---- ---- ---- 2.3480 -.0165 2.3645 650 ---- ---- ---- ---- 2.5930 -.0170 2.6100 675 ---- ---- ---- ---- 2.8400 -.0175 2.8575 700 ---- ---- ---- ---- 3.0885 -.0180 3.1065 725 ---- ---- ---- ---- 3.3380 -.0185 3.3565 750 ---- ---- ---- ---- 3.5880 -.0185 3.6065 775 ---- ---- ---- ---- 3.8380 -.0185 3.8565 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 UNCH .0070 200 ---- ---- ---- ---- .0145 -.0005 .0150 225 ---- ---- ---- ---- .0260 -.0010 .0270 230 ---- ---- ---- ---- .0295 -.0005 .0300 235 ---- ---- ---- ---- .0325 -.0010 .0335 240 ---- ---- ---- ---- .0365 -.0010 .0375 245 ---- ---- ---- ---- .0400 -.0015 .0415 250 ---- ---- ---- ---- .0445 -.0015 .0460 255 ---- ---- ---- ---- .0490 -.0015 .0505 260 ---- ---- ---- ---- .0540 -.0015 .0555 265 ---- ---- ---- ---- .0590 -.0020 .0610 270 ---- ---- ---- ---- .0650 -.0015 .0665 275 ---- ---- ---- ---- .0710 -.0020 .0730 280 ---- ---- ---- ---- .0775 -.0020 .0795 285 ---- ---- ---- ---- .0845 -.0025 .0870 290 ---- ---- ---- ---- .0925 -.0025 .0950 295 ---- ---- ---- ---- .1005 -.0030 .1035 300 ---- ---- ---- ---- .1095 -.0030 .1125 305 ---- ---- ---- ---- .1195 -.0030 .1225 310 ---- ---- ---- ---- .1300 -.0035 .1335 315 ---- ---- ---- ---- .1415 -.0040 .1455 320 ---- ---- ---- ---- .1540 -.0040 .1580 325 ---- ---- ---- ---- .1670 -.0040 .1710 330 ---- ---- ---- ---- .1810 -.0045 .1855 335 ---- ---- ---- ---- .1960 -.0045 .2005 340 ---- ---- ---- ---- .2120 -.0050 .2170 345 ---- ---- ---- ---- .2285 -.0050 .2335 350 ---- ---- ---- ---- .2460 -.0055 .2515 355 ---- ---- ---- ---- .2645 -.0060 .2705 360 ---- ---- ---- ---- .2840 -.0060 .2900 365 ---- ---- ---- ---- .3045 -.0065 .3110 370 ---- ---- ---- ---- .3260 -.0065 .3325 375 ---- ---- ---- ---- .3485 -.0070 .3555 380 ---- ---- ---- ---- .3720 -.0070 .3790 385 ---- ---- ---- ---- .3965 -.0075 .4040 390 ---- ---- ---- ---- .4225 -.0075 .4300 395 ---- ---- ---- ---- .4495 -.0080 .4575 400 ---- ---- ---- ---- .4775 -.0080 .4855 405 ---- ---- ---- ---- .5065 -.0085 .5150 410 ---- ---- ---- ---- .5365 -.0090 .5455 415 ---- ---- ---- ---- .5675 -.0090 .5765 420 ---- ---- ---- ---- .5995 -.0090 .6085 425 ---- ---- ---- ---- .6320 -.0100 .6420 430 ---- ---- ---- ---- .6655 -.0100 .6755 435 ---- ---- ---- ---- .7000 -.0100 .7100 440 ---- ---- ---- ---- .7350 -.0105 .7455 445 ---- ---- ---- ---- .7705 -.0110 .7815 450 ---- ---- ---- ---- .8070 -.0110 .8180 455 ---- ---- ---- ---- .8440 -.0110 .8550 460 ---- ---- ---- ---- .8815 -.0115 .8930 465 ---- ---- ---- ---- .9200 -.0115 .9315 470 ---- ---- ---- ---- .9585 -.0120 .9705 475 ---- ---- ---- ---- .9980 -.0120 1.0100 480 ---- ---- ---- ---- 1.0380 -.0120 1.0500 485 ---- ---- ---- ---- 1.0780 -.0125 1.0905 490 ---- ---- ---- ---- 1.1190 -.0125 1.1315 495 ---- ---- ---- ---- 1.1605 -.0125 1.1730 500 ---- ---- ---- ---- 1.2020 -.0130 1.2150 505 ---- ---- ---- ---- 1.2445 -.0130 1.2575 510 ---- ---- ---- ---- 1.2870 -.0130 1.3000 515 ---- ---- ---- ---- 1.3300 -.0135 1.3435 520 ---- ---- ---- ---- 1.3735 -.0135 1.3870 525 ---- ---- ---- ---- 1.4175 -.0135 1.4310 550 ---- ---- ---- ---- 1.6415 -.0145 1.6560 575 ---- ---- ---- ---- 1.8735 -.0150 1.8885 600 ---- ---- ---- ---- 2.1110 -.0155 2.1265 625 ---- ---- ---- ---- 2.3520 -.0160 2.3680 650 ---- ---- ---- ---- 2.5960 -.0165 2.6125 675 ---- ---- ---- ---- 2.8420 -.0170 2.8590 700 ---- ---- ---- ---- 3.0895 -.0175 3.1070 725 ---- ---- ---- ---- 3.3380 -.0185 3.3565 750 ---- ---- ---- ---- 3.5880 -.0185 3.6065 775 ---- ---- ---- ---- 3.8380 -.0185 3.8565 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 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0170 -.0005 .0175 225 ---- ---- ---- ---- .0305 -.0010 .0315 230 ---- ---- ---- ---- .0340 -.0010 .0350 235 ---- ---- ---- ---- .0375 -.0010 .0385 240 ---- ---- ---- ---- .0415 -.0015 .0430 245 ---- ---- ---- ---- .0460 -.0010 .0470 250 ---- ---- ---- ---- .0505 -.0015 .0520 255 ---- ---- ---- ---- .0555 -.0015 .0570 260 ---- ---- ---- ---- .0605 -.0015 .0620 265 ---- ---- ---- ---- .0660 -.0020 .0680 270 ---- ---- ---- ---- .0720 -.0020 .0740 275 ---- ---- ---- ---- .0785 -.0020 .0805 280 ---- ---- ---- ---- .0855 -.0025 .0880 285 ---- ---- ---- ---- .0930 -.0025 .0955 290 ---- ---- ---- ---- .1010 -.0025 .1035 295 ---- ---- ---- ---- .1100 -.0025 .1125 300 ---- ---- ---- ---- .1195 -.0030 .1225 305 ---- ---- ---- ---- .1295 -.0030 .1325 310 ---- ---- ---- ---- .1405 -.0035 .1440 315 ---- ---- ---- ---- .1520 -.0040 .1560 320 ---- ---- ---- ---- .1650 -.0040 .1690 325 ---- ---- ---- ---- .1785 -.0040 .1825 330 ---- ---- ---- ---- .1930 -.0040 .1970 335 ---- ---- ---- ---- .2080 -.0045 .2125 340 ---- ---- ---- ---- .2240 -.0050 .2290 345 ---- ---- ---- ---- .2410 -.0050 .2460 350 ---- ---- ---- ---- .2590 -.0055 .2645 355 ---- ---- ---- ---- .2775 -.0060 .2835 360 ---- ---- ---- ---- .2970 -.0060 .3030 365 ---- ---- ---- ---- .3180 -.0060 .3240 370 ---- ---- ---- ---- .3395 -.0065 .3460 375 ---- ---- ---- ---- .3620 -.0070 .3690 380 ---- ---- ---- ---- .3855 -.0070 .3925 385 ---- ---- ---- ---- .4105 -.0070 .4175 390 ---- ---- ---- ---- .4360 -.0075 .4435 395 ---- ---- ---- ---- .4630 -.0080 .4710 400 ---- ---- ---- ---- .4910 -.0080 .4990 405 ---- ---- ---- ---- .5200 -.0085 .5285 410 ---- ---- ---- ---- .5500 -.0085 .5585 415 ---- ---- ---- ---- .5810 -.0090 .5900 420 ---- ---- ---- ---- .6130 -.0090 .6220 425 ---- ---- ---- ---- .6455 -.0095 .6550 430 ---- ---- ---- ---- .6790 -.0095 .6885 435 ---- ---- ---- ---- .7130 -.0100 .7230 440 ---- ---- ---- ---- .7480 -.0100 .7580 445 ---- ---- ---- ---- .7835 -.0100 .7935 450 ---- ---- ---- ---- .8195 -.0105 .8300 455 ---- ---- ---- ---- .8565 -.0105 .8670 460 ---- ---- ---- ---- .8935 -.0110 .9045 465 ---- ---- ---- ---- .9315 -.0115 .9430 470 ---- ---- ---- ---- .9700 -.0115 .9815 475 ---- ---- ---- ---- 1.0090 -.0120 1.0210 480 ---- ---- ---- ---- 1.0490 -.0115 1.0605 485 ---- ---- ---- ---- 1.0890 -.0120 1.1010 490 ---- ---- ---- ---- 1.1295 -.0120 1.1415 495 ---- ---- ---- ---- 1.1705 -.0120 1.1825 500 ---- ---- ---- ---- 1.2120 -.0125 1.2245 505 ---- ---- ---- ---- 1.2540 -.0125 1.2665 510 ---- ---- ---- ---- 1.2965 -.0125 1.3090 515 ---- ---- ---- ---- 1.3390 -.0130 1.3520 520 ---- ---- ---- ---- 1.3820 -.0130 1.3950 525 ---- ---- ---- ---- 1.4255 -.0135 1.4390 550 ---- ---- ---- ---- 1.6485 -.0140 1.6625 575 ---- ---- ---- ---- 1.8790 -.0145 1.8935 600 ---- ---- ---- ---- 2.1150 -.0155 2.1305 625 ---- ---- ---- ---- 2.3555 -.0155 2.3710 650 ---- ---- ---- ---- 2.5980 -.0165 2.6145 675 ---- ---- ---- ---- 2.8430 -.0170 2.8600 700 ---- ---- ---- ---- 3.0895 -.0175 3.1070 725 ---- ---- ---- ---- 3.3375 -.0180 3.3555 750 ---- ---- ---- ---- 3.5865 -.0185 3.6050 775 ---- ---- ---- ---- 3.8365 -.0185 3.8550 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 UNCH .0050 175 ---- ---- ---- ---- .0110 UNCH .0110 200 ---- ---- ---- ---- .0205 -.0005 .0210 225 ---- ---- ---- ---- .0355 -.0010 .0365 230 ---- ---- ---- ---- .0395 -.0010 .0405 235 ---- ---- ---- ---- .0435 -.0010 .0445 240 ---- ---- ---- ---- .0475 -.0015 .0490 245 ---- ---- ---- ---- .0520 -.0015 .0535 250 ---- ---- ---- ---- .0570 -.0015 .0585 255 ---- ---- ---- ---- .0625 -.0015 .0640 260 ---- ---- ---- ---- .0680 -.0020 .0700 265 ---- ---- ---- ---- .0740 -.0020 .0760 270 ---- ---- ---- ---- .0805 -.0020 .0825 275 ---- ---- ---- ---- .0875 -.0020 .0895 280 ---- ---- ---- ---- .0945 -.0025 .0970 285 ---- ---- ---- ---- .1025 -.0025 .1050 290 ---- ---- ---- ---- .1110 -.0025 .1135 295 ---- ---- ---- ---- .1200 -.0030 .1230 300 ---- ---- ---- ---- .1300 -.0030 .1330 305 ---- ---- ---- ---- .1405 -.0030 .1435 310 ---- ---- ---- ---- .1520 -.0035 .1555 315 ---- ---- ---- ---- .1640 -.0035 .1675 320 ---- ---- ---- ---- .1770 -.0040 .1810 325 ---- ---- ---- ---- .1910 -.0040 .1950 330 ---- ---- ---- ---- .2055 -.0045 .2100 335 ---- ---- ---- ---- .2210 -.0045 .2255 340 ---- ---- ---- ---- .2375 -.0050 .2425 345 ---- ---- ---- ---- .2550 -.0050 .2600 350 ---- ---- ---- ---- .2730 -.0050 .2780 355 ---- ---- ---- ---- .2920 -.0055 .2975 360 ---- ---- ---- ---- .3115 -.0060 .3175 365 ---- ---- ---- ---- .3325 -.0060 .3385 370 ---- ---- ---- ---- .3540 -.0065 .3605 375 ---- ---- ---- ---- .3770 -.0065 .3835 380 ---- ---- ---- ---- .4005 -.0070 .4075 385 ---- ---- ---- ---- .4255 -.0070 .4325 390 ---- ---- ---- ---- .4515 -.0075 .4590 395 ---- ---- ---- ---- .4780 -.0080 .4860 400 ---- ---- ---- ---- .5060 -.0080 .5140 405 ---- ---- ---- ---- .5355 -.0080 .5435 410 ---- ---- ---- ---- .5655 -.0080 .5735 415 ---- ---- ---- ---- .5960 -.0090 .6050 420 ---- ---- ---- ---- .6280 -.0090 .6370 425 ---- ---- ---- ---- .6605 -.0090 .6695 430 ---- ---- ---- ---- .6940 -.0090 .7030 435 ---- ---- ---- ---- .7280 -.0095 .7375 440 ---- ---- ---- ---- .7625 -.0100 .7725 445 ---- ---- ---- ---- .7980 -.0100 .8080 450 ---- ---- ---- ---- .8340 -.0100 .8440 455 ---- ---- ---- ---- .8705 -.0105 .8810 460 ---- ---- ---- ---- .9075 -.0105 .9180 465 ---- ---- ---- ---- .9455 -.0105 .9560 470 ---- ---- ---- ---- .9835 -.0110 .9945 475 ---- ---- ---- ---- 1.0225 -.0110 1.0335 480 ---- ---- ---- ---- 1.0620 -.0110 1.0730 485 ---- ---- ---- ---- 1.1015 -.0115 1.1130 490 ---- ---- ---- ---- 1.1420 -.0115 1.1535 495 ---- ---- ---- ---- 1.1825 -.0120 1.1945 500 ---- ---- ---- ---- 1.2240 -.0120 1.2360 505 ---- ---- ---- ---- 1.2655 -.0120 1.2775 510 ---- ---- ---- ---- 1.3075 -.0125 1.3200 515 ---- ---- ---- ---- 1.3500 -.0125 1.3625 520 ---- ---- ---- ---- 1.3930 -.0125 1.4055 525 ---- ---- ---- ---- 1.4360 -.0130 1.4490 550 ---- ---- ---- ---- 1.6575 -.0135 1.6710 575 ---- ---- ---- ---- 1.8870 -.0140 1.9010 600 ---- ---- ---- ---- 2.1220 -.0145 2.1365 625 ---- ---- ---- ---- 2.3610 -.0150 2.3760 650 ---- ---- ---- ---- 2.6030 -.0155 2.6185 675 ---- ---- ---- ---- 2.8470 -.0160 2.8630 700 ---- ---- ---- ---- 3.0925 -.0165 3.1090 725 ---- ---- ---- ---- 3.3395 -.0170 3.3565 750 ---- ---- ---- ---- 3.5875 -.0180 3.6055 775 ---- ---- ---- ---- 3.8365 -.0185 3.8550 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 UNCH .0075 200 ---- ---- ---- ---- .0165 -.0005 .0170 225 ---- ---- ---- ---- .0320 -.0005 .0325 250 ---- ---- ---- ---- .0560 -.0015 .0575 260 ---- ---- ---- ---- .0685 -.0015 .0700 265 ---- ---- ---- ---- .0755 -.0020 .0775 270 ---- ---- ---- ---- .0830 -.0020 .0850 275 ---- ---- ---- ---- .0910 -.0020 .0930 280 ---- ---- ---- ---- .0995 -.0025 .1020 285 ---- ---- ---- ---- .1085 -.0025 .1110 290 ---- ---- ---- ---- .1180 -.0025 .1205 295 ---- ---- ---- ---- .1280 -.0030 .1310 300 ---- ---- ---- ---- .1390 -.0030 .1420 305 ---- ---- ---- ---- .1505 -.0030 .1535 310 ---- ---- ---- ---- .1625 -.0035 .1660 315 ---- ---- ---- ---- .1750 -.0035 .1785 320 ---- ---- ---- ---- .1880 -.0040 .1920 325 ---- ---- ---- ---- .2025 -.0040 .2065 330 ---- ---- ---- ---- .2170 -.0045 .2215 335 ---- ---- ---- ---- .2325 -.0050 .2375 340 ---- ---- ---- ---- .2490 -.0050 .2540 345 ---- ---- ---- ---- .2665 -.0050 .2715 350 ---- ---- ---- ---- .2845 -.0055 .2900 355 ---- ---- ---- ---- .3035 -.0055 .3090 360 ---- ---- ---- ---- .3235 -.0060 .3295 365 ---- ---- ---- ---- .3445 -.0060 .3505 370 ---- ---- ---- ---- .3665 -.0060 .3725 375 ---- ---- ---- ---- .3890 -.0070 .3960 380 ---- ---- ---- ---- .4130 -.0070 .4200 385 ---- ---- ---- ---- .4380 -.0070 .4450 390 ---- ---- ---- ---- .4640 -.0075 .4715 395 ---- ---- ---- ---- .4910 -.0075 .4985 400 ---- ---- ---- ---- .5190 -.0080 .5270 405 ---- ---- ---- ---- .5480 -.0080 .5560 410 ---- ---- ---- ---- .5780 -.0080 .5860 415 ---- ---- ---- ---- .6090 -.0085 .6175 420 ---- ---- ---- ---- .6405 -.0085 .6490 425 ---- ---- ---- ---- .6730 -.0090 .6820 430 ---- ---- ---- ---- .7060 -.0095 .7155 435 ---- ---- ---- ---- .7400 -.0095 .7495 440 ---- ---- ---- ---- .7745 -.0100 .7845 445 ---- ---- ---- ---- .8100 -.0095 .8195 450 ---- ---- ---- ---- .8460 -.0100 .8560 455 ---- ---- ---- ---- .8820 -.0105 .8925 460 ---- ---- ---- ---- .9190 -.0105 .9295 465 ---- ---- ---- ---- .9570 -.0105 .9675 470 ---- ---- ---- ---- .9950 -.0105 1.0055 475 ---- ---- ---- ---- 1.0335 -.0110 1.0445 480 ---- ---- ---- ---- 1.0725 -.0110 1.0835 485 ---- ---- ---- ---- 1.1120 -.0115 1.1235 490 ---- ---- ---- ---- 1.1525 -.0110 1.1635 495 ---- ---- ---- ---- 1.1930 -.0115 1.2045 500 ---- ---- ---- ---- 1.2340 -.0115 1.2455 505 ---- ---- ---- ---- 1.2750 -.0120 1.2870 510 ---- ---- ---- ---- 1.3170 -.0120 1.3290 515 ---- ---- ---- ---- 1.3595 -.0120 1.3715 520 ---- ---- ---- ---- 1.4020 -.0120 1.4140 525 ---- ---- ---- ---- 1.4450 -.0125 1.4575 550 ---- ---- ---- ---- 1.6650 -.0135 1.6785 575 ---- ---- ---- ---- 1.8935 -.0135 1.9070 600 ---- ---- ---- ---- 2.1275 -.0140 2.1415 625 ---- ---- ---- ---- 2.3655 -.0150 2.3805 650 ---- ---- ---- ---- 2.6065 -.0155 2.6220 675 ---- ---- ---- ---- 2.8500 -.0155 2.8655 700 ---- ---- ---- ---- 3.0950 -.0160 3.1110 725 ---- ---- ---- ---- 3.3415 -.0165 3.3580 750 ---- ---- ---- ---- 3.5885 -.0175 3.6060 775 ---- ---- ---- ---- 3.8370 -.0180 3.8550 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 UNCH .0035 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0195 -.0005 .0200 225 ---- ---- ---- ---- .0365 -.0010 .0375 250 ---- ---- ---- ---- .0625 -.0015 .0640 275 ---- ---- ---- ---- .0990 -.0025 .1015 280 ---- ---- ---- ---- .1080 -.0025 .1105 285 ---- ---- ---- ---- .1175 -.0025 .1200 290 ---- ---- ---- ---- .1275 -.0030 .1305 295 ---- ---- ---- ---- .1380 -.0030 .1410 300 ---- ---- ---- ---- .1490 -.0035 .1525 305 ---- ---- ---- ---- .1610 -.0030 .1640 310 ---- ---- ---- ---- .1730 -.0040 .1770 315 ---- ---- ---- ---- .1860 -.0040 .1900 320 ---- ---- ---- ---- .2000 -.0040 .2040 325 ---- ---- ---- ---- .2140 -.0045 .2185 330 ---- ---- ---- ---- .2295 -.0040 .2335 335 ---- ---- ---- ---- .2450 -.0045 .2495 340 ---- ---- ---- ---- .2620 -.0045 .2665 345 ---- ---- ---- ---- .2790 -.0055 .2845 350 ---- ---- ---- ---- .2975 -.0055 .3030 355 ---- ---- ---- ---- .3170 -.0055 .3225 360 ---- ---- ---- ---- .3370 -.0055 .3425 365 ---- ---- ---- ---- .3580 -.0060 .3640 370 ---- ---- ---- ---- .3800 -.0065 .3865 375 ---- ---- ---- ---- .4030 -.0065 .4095 380 ---- ---- ---- ---- .4270 -.0070 .4340 385 ---- ---- ---- ---- .4520 -.0070 .4590 390 ---- ---- ---- ---- .4780 -.0075 .4855 395 ---- ---- ---- ---- .5050 -.0075 .5125 400 ---- ---- ---- ---- .5330 -.0080 .5410 405 ---- ---- ---- ---- .5620 -.0080 .5700 410 ---- ---- ---- ---- .5920 -.0085 .6005 415 ---- ---- ---- ---- .6230 -.0085 .6315 420 ---- ---- ---- ---- .6545 -.0085 .6630 425 ---- ---- ---- ---- .6870 -.0090 .6960 430 ---- ---- ---- ---- .7205 -.0085 .7290 435 ---- ---- ---- ---- .7540 -.0090 .7630 440 ---- ---- ---- ---- .7885 -.0095 .7980 445 ---- ---- ---- ---- .8235 -.0095 .8330 450 ---- ---- ---- ---- .8595 -.0095 .8690 455 ---- ---- ---- ---- .8955 -.0100 .9055 460 ---- ---- ---- ---- .9325 -.0100 .9425 465 ---- ---- ---- ---- .9700 -.0100 .9800 470 ---- ---- ---- ---- 1.0075 -.0105 1.0180 475 ---- ---- ---- ---- 1.0460 -.0105 1.0565 480 ---- ---- ---- ---- 1.0850 -.0110 1.0960 485 ---- ---- ---- ---- 1.1245 -.0110 1.1355 490 ---- ---- ---- ---- 1.1645 -.0110 1.1755 495 ---- ---- ---- ---- 1.2045 -.0115 1.2160 500 ---- ---- ---- ---- 1.2455 -.0115 1.2570 505 ---- ---- ---- ---- 1.2865 -.0115 1.2980 510 ---- ---- ---- ---- 1.3280 -.0120 1.3400 515 ---- ---- ---- ---- 1.3700 -.0120 1.3820 520 ---- ---- ---- ---- 1.4125 -.0120 1.4245 525 ---- ---- ---- ---- 1.4555 -.0120 1.4675 550 ---- ---- ---- ---- 1.6745 -.0125 1.6870 575 ---- ---- ---- ---- 1.9015 -.0135 1.9150 600 ---- ---- ---- ---- 2.1345 -.0140 2.1485 625 ---- ---- ---- ---- 2.3720 -.0140 2.3860 650 ---- ---- ---- ---- 2.6120 -.0150 2.6270 675 ---- ---- ---- ---- 2.8545 -.0155 2.8700 700 ---- ---- ---- ---- 3.0990 -.0155 3.1145 725 ---- ---- ---- ---- 3.3445 -.0160 3.3605 750 ---- ---- ---- ---- 3.5910 -.0170 3.6080 775 ---- ---- ---- ---- 3.8390 -.0170 3.8560 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 ---- ---- ---- ---- .0105 -.0005 .0110 200 ---- ---- ---- ---- .0220 -.0005 .0225 225 ---- ---- ---- ---- .0400 -.0015 .0415 250 ---- ---- ---- ---- .0675 -.0020 .0695 275 ---- ---- ---- ---- .1065 -.0020 .1085 285 ---- ---- ---- ---- .1250 -.0030 .1280 290 ---- ---- ---- ---- .1355 -.0030 .1385 295 ---- ---- ---- ---- .1465 -.0030 .1495 300 ---- ---- ---- ---- .1580 -.0030 .1610 305 ---- ---- ---- ---- .1695 -.0035 .1730 310 ---- ---- ---- ---- .1825 -.0035 .1860 315 ---- ---- ---- ---- .1955 -.0040 .1995 320 ---- ---- ---- ---- .2095 -.0040 .2135 325 ---- ---- ---- ---- .2240 -.0040 .2280 330 ---- ---- ---- ---- .2395 -.0040 .2435 335 ---- ---- ---- ---- .2555 -.0045 .2600 340 ---- ---- ---- ---- .2720 -.0050 .2770 345 ---- ---- ---- ---- .2900 -.0050 .2950 350 ---- ---- ---- ---- .3085 -.0050 .3135 355 ---- ---- ---- ---- .3280 -.0055 .3335 360 ---- ---- ---- ---- .3480 -.0060 .3540 365 ---- ---- ---- ---- .3695 -.0055 .3750 370 ---- ---- ---- ---- .3915 -.0060 .3975 375 ---- ---- ---- ---- .4145 -.0065 .4210 380 ---- ---- ---- ---- .4385 -.0065 .4450 385 ---- ---- ---- ---- .4635 -.0070 .4705 390 ---- ---- ---- ---- .4900 -.0070 .4970 395 ---- ---- ---- ---- .5170 -.0070 .5240 400 ---- ---- ---- ---- .5450 -.0075 .5525 405 ---- ---- ---- ---- .5740 -.0075 .5815 410 ---- ---- ---- ---- .6040 -.0080 .6120 415 ---- ---- ---- ---- .6345 -.0085 .6430 420 ---- ---- ---- ---- .6665 -.0080 .6745 425 ---- ---- ---- ---- .6985 -.0090 .7075 430 ---- ---- ---- ---- .7320 -.0085 .7405 435 ---- ---- ---- ---- .7655 -.0090 .7745 440 ---- ---- ---- ---- .8000 -.0090 .8090 445 ---- ---- ---- ---- .8350 -.0095 .8445 450 ---- ---- ---- ---- .8705 -.0095 .8800 455 ---- ---- ---- ---- .9065 -.0100 .9165 460 ---- ---- ---- ---- .9435 -.0095 .9530 465 ---- ---- ---- ---- .9805 -.0100 .9905 470 ---- ---- ---- ---- 1.0185 -.0100 1.0285 475 ---- ---- ---- ---- 1.0565 -.0105 1.0670 480 ---- ---- ---- ---- 1.0955 -.0105 1.1060 485 ---- ---- ---- ---- 1.1345 -.0110 1.1455 490 ---- ---- ---- ---- 1.1745 -.0105 1.1850 495 ---- ---- ---- ---- 1.2145 -.0110 1.2255 500 ---- ---- ---- ---- 1.2550 -.0110 1.2660 505 ---- ---- ---- ---- 1.2960 -.0115 1.3075 510 ---- ---- ---- ---- 1.3375 -.0115 1.3490 515 ---- ---- ---- ---- 1.3795 -.0115 1.3910 520 ---- ---- ---- ---- 1.4215 -.0115 1.4330 525 ---- ---- ---- ---- 1.4640 -.0120 1.4760 550 ---- ---- ---- ---- 1.6825 -.0120 1.6945 575 ---- ---- ---- ---- 1.9085 -.0130 1.9215 600 ---- ---- ---- ---- 2.1410 -.0135 2.1545 625 ---- ---- ---- ---- 2.3775 -.0140 2.3915 650 ---- ---- ---- ---- 2.6170 -.0145 2.6315 675 ---- ---- ---- ---- 2.8590 -.0150 2.8740 700 ---- ---- ---- ---- 3.1025 -.0155 3.1180 725 ---- ---- ---- ---- 3.3475 -.0160 3.3635 750 ---- ---- ---- ---- 3.5935 -.0165 3.6100 775 ---- ---- ---- ---- 3.8410 -.0165 3.8575 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0095 -.0005 .0100 175 ---- ---- ---- ---- .0190 -.0005 .0195 200 ---- ---- ---- ---- .0330 -.0010 .0340 225 ---- ---- ---- ---- .0535 -.0010 .0545 250 ---- ---- ---- ---- .0810 -.0015 .0825 275 ---- ---- ---- ---- .1165 -.0025 .1190 285 ---- ---- ---- ---- .1345 -.0025 .1370 290 ---- ---- ---- ---- .1440 -.0030 .1470 295 ---- ---- ---- ---- .1545 -.0030 .1575 300 ---- ---- ---- ---- .1660 -.0030 .1690 305 ---- ---- ---- ---- .1775 -.0035 .1810 310 ---- ---- ---- ---- .1905 -.0035 .1940 315 ---- ---- ---- ---- .2040 -.0040 .2080 320 ---- ---- ---- ---- .2185 -.0040 .2225 325 ---- ---- ---- ---- .2335 -.0040 .2375 330 ---- ---- ---- ---- .2495 -.0040 .2535 335 ---- ---- ---- ---- .2660 -.0045 .2705 340 ---- ---- ---- ---- .2835 -.0050 .2885 345 ---- ---- ---- ---- .3015 -.0050 .3065 350 ---- ---- ---- ---- .3210 -.0050 .3260 355 ---- ---- ---- ---- .3405 -.0055 .3460 360 ---- ---- ---- ---- .3615 -.0055 .3670 365 ---- ---- ---- ---- .3830 -.0055 .3885 370 ---- ---- ---- ---- .4055 -.0060 .4115 375 ---- ---- ---- ---- .4290 -.0060 .4350 380 ---- ---- ---- ---- .4535 -.0065 .4600 385 ---- ---- ---- ---- .4785 -.0070 .4855 390 ---- ---- ---- ---- .5050 -.0070 .5120 395 ---- ---- ---- ---- .5325 -.0075 .5400 400 ---- ---- ---- ---- .5610 -.0075 .5685 405 ---- ---- ---- ---- .5905 -.0075 .5980 410 ---- ---- ---- ---- .6210 -.0075 .6285 415 ---- ---- ---- ---- .6520 -.0080 .6600 420 ---- ---- ---- ---- .6835 -.0085 .6920 425 ---- ---- ---- ---- .7165 -.0080 .7245 430 ---- ---- ---- ---- .7495 -.0085 .7580 435 ---- ---- ---- ---- .7830 -.0090 .7920 440 ---- ---- ---- ---- .8175 -.0090 .8265 445 ---- ---- ---- ---- .8525 -.0095 .8620 450 ---- ---- ---- ---- .8885 -.0090 .8975 455 ---- ---- ---- ---- .9245 -.0095 .9340 460 ---- ---- ---- ---- .9610 -.0095 .9705 465 ---- ---- ---- ---- .9985 -.0095 1.0080 470 ---- ---- ---- ---- 1.0360 -.0100 1.0460 475 ---- ---- ---- ---- 1.0745 -.0100 1.0845 480 ---- ---- ---- ---- 1.1130 -.0105 1.1235 485 ---- ---- ---- ---- 1.1525 -.0100 1.1625 490 ---- ---- ---- ---- 1.1920 -.0105 1.2025 495 ---- ---- ---- ---- 1.2320 -.0105 1.2425 500 ---- ---- ---- ---- 1.2725 -.0110 1.2835 505 ---- ---- ---- ---- 1.3135 -.0110 1.3245 510 ---- ---- ---- ---- 1.3545 -.0110 1.3655 525 ---- ---- ---- ---- 1.4800 -.0115 1.4915 550 ---- ---- ---- ---- 1.6955 -.0120 1.7075 575 ---- ---- ---- ---- 1.9175 -.0130 1.9305 600 ---- ---- ---- ---- 2.1455 -.0135 2.1590 625 ---- ---- ---- ---- 2.3780 -.0140 2.3920 650 ---- ---- ---- ---- 2.6145 -.0150 2.6295 675 ---- ---- ---- ---- 2.8550 -.0160 2.8710 700 ---- ---- ---- ---- 3.0985 -.0170 3.1155 725 ---- ---- ---- ---- 3.3450 -.0175 3.3625 750 ---- ---- ---- ---- 3.5940 -.0185 3.6125 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0050 -.0005 .0055 150 ---- ---- ---- ---- .0115 UNCH .0115 175 ---- ---- ---- ---- .0220 -.0005 .0225 200 ---- ---- ---- ---- .0370 -.0010 .0380 225 ---- ---- ---- ---- .0590 -.0010 .0600 250 ---- ---- ---- ---- .0875 -.0020 .0895 275 ---- ---- ---- ---- .1250 -.0025 .1275 285 ---- ---- ---- ---- .1435 -.0025 .1460 290 ---- ---- ---- ---- .1535 -.0025 .1560 295 ---- ---- ---- ---- .1640 -.0030 .1670 300 ---- ---- ---- ---- .1755 -.0030 .1785 305 ---- ---- ---- ---- .1875 -.0035 .1910 310 ---- ---- ---- ---- .2005 -.0040 .2045 315 ---- ---- ---- ---- .2145 -.0040 .2185 320 ---- ---- ---- ---- .2290 -.0040 .2330 325 ---- ---- ---- ---- .2445 -.0040 .2485 330 ---- ---- ---- ---- .2605 -.0045 .2650 335 ---- ---- ---- ---- .2775 -.0045 .2820 340 ---- ---- ---- ---- .2950 -.0050 .3000 345 ---- ---- ---- ---- .3135 -.0050 .3185 350 ---- ---- ---- ---- .3330 -.0050 .3380 355 ---- ---- ---- ---- .3530 -.0050 .3580 360 ---- ---- ---- ---- .3735 -.0055 .3790 365 ---- ---- ---- ---- .3955 -.0055 .4010 370 ---- ---- ---- ---- .4180 -.0060 .4240 375 ---- ---- ---- ---- .4415 -.0060 .4475 380 ---- ---- ---- ---- .4660 -.0065 .4725 385 ---- ---- ---- ---- .4915 -.0065 .4980 390 ---- ---- ---- ---- .5180 -.0070 .5250 395 ---- ---- ---- ---- .5455 -.0070 .5525 400 ---- ---- ---- ---- .5740 -.0075 .5815 405 ---- ---- ---- ---- .6035 -.0075 .6110 410 ---- ---- ---- ---- .6340 -.0075 .6415 415 ---- ---- ---- ---- .6650 -.0075 .6725 420 ---- ---- ---- ---- .6965 -.0080 .7045 425 ---- ---- ---- ---- .7290 -.0085 .7375 430 ---- ---- ---- ---- .7625 -.0080 .7705 435 ---- ---- ---- ---- .7960 -.0085 .8045 440 ---- ---- ---- ---- .8305 -.0085 .8390 445 ---- ---- ---- ---- .8655 -.0085 .8740 450 ---- ---- ---- ---- .9010 -.0090 .9100 455 ---- ---- ---- ---- .9370 -.0090 .9460 460 ---- ---- ---- ---- .9735 -.0095 .9830 465 ---- ---- ---- ---- 1.0105 -.0095 1.0200 470 ---- ---- ---- ---- 1.0480 -.0100 1.0580 475 ---- ---- ---- ---- 1.0865 -.0095 1.0960 480 ---- ---- ---- ---- 1.1250 -.0100 1.1350 485 ---- ---- ---- ---- 1.1640 -.0100 1.1740 490 ---- ---- ---- ---- 1.2035 -.0100 1.2135 495 ---- ---- ---- ---- 1.2435 -.0100 1.2535 500 ---- ---- ---- ---- 1.2835 -.0105 1.2940 505 ---- ---- ---- ---- 1.3240 -.0110 1.3350 510 ---- ---- ---- ---- 1.3650 -.0110 1.3760 525 ---- ---- ---- ---- 1.4900 -.0115 1.5015 550 ---- ---- ---- ---- 1.7045 -.0120 1.7165 575 ---- ---- ---- ---- 1.9255 -.0125 1.9380 600 ---- ---- ---- ---- 2.1520 -.0135 2.1655 625 ---- ---- ---- ---- 2.3835 -.0140 2.3975 650 ---- ---- ---- ---- 2.6190 -.0150 2.6340 675 ---- ---- ---- ---- 2.8585 -.0155 2.8740 700 ---- ---- ---- ---- 3.1010 -.0160 3.1170 725 ---- ---- ---- ---- 3.3460 -.0175 3.3635 750 ---- ---- ---- ---- 3.5940 -.0185 3.6125 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0060 -.0005 .0065 150 ---- ---- ---- ---- .0135 UNCH .0135 175 ---- ---- ---- ---- .0250 -.0005 .0255 200 ---- ---- ---- ---- .0420 -.0005 .0425 225 ---- ---- ---- ---- .0650 -.0015 .0665 250 ---- ---- ---- ---- .0955 -.0020 .0975 275 ---- ---- ---- ---- .1345 -.0025 .1370 285 ---- ---- ---- ---- .1530 -.0030 .1560 290 ---- ---- ---- ---- .1635 -.0030 .1665 295 ---- ---- ---- ---- .1745 -.0030 .1775 300 ---- ---- ---- ---- .1865 -.0030 .1895 305 ---- ---- ---- ---- .1990 -.0035 .2025 310 ---- ---- ---- ---- .2120 -.0040 .2160 315 ---- ---- ---- ---- .2265 -.0035 .2300 320 ---- ---- ---- ---- .2410 -.0040 .2450 325 ---- ---- ---- ---- .2570 -.0040 .2610 330 ---- ---- ---- ---- .2730 -.0045 .2775 335 ---- ---- ---- ---- .2905 -.0045 .2950 340 ---- ---- ---- ---- .3085 -.0045 .3130 345 ---- ---- ---- ---- .3270 -.0050 .3320 350 ---- ---- ---- ---- .3465 -.0050 .3515 355 ---- ---- ---- ---- .3665 -.0055 .3720 360 ---- ---- ---- ---- .3875 -.0055 .3930 365 ---- ---- ---- ---- .4095 -.0055 .4150 370 ---- ---- ---- ---- .4320 -.0060 .4380 375 ---- ---- ---- ---- .4560 -.0060 .4620 380 ---- ---- ---- ---- .4805 -.0065 .4870 385 ---- ---- ---- ---- .5060 -.0065 .5125 390 ---- ---- ---- ---- .5325 -.0070 .5395 395 ---- ---- ---- ---- .5605 -.0070 .5675 400 ---- ---- ---- ---- .5890 -.0070 .5960 405 ---- ---- ---- ---- .6185 -.0070 .6255 410 ---- ---- ---- ---- .6485 -.0075 .6560 415 ---- ---- ---- ---- .6795 -.0080 .6875 420 ---- ---- ---- ---- .7115 -.0075 .7190 425 ---- ---- ---- ---- .7440 -.0080 .7520 430 ---- ---- ---- ---- .7770 -.0080 .7850 435 ---- ---- ---- ---- .8105 -.0085 .8190 440 ---- ---- ---- ---- .8450 -.0085 .8535 445 ---- ---- ---- ---- .8800 -.0085 .8885 450 ---- ---- ---- ---- .9150 -.0090 .9240 455 ---- ---- ---- ---- .9510 -.0090 .9600 460 ---- ---- ---- ---- .9875 -.0090 .9965 465 ---- ---- ---- ---- 1.0245 -.0090 1.0335 470 ---- ---- ---- ---- 1.0620 -.0095 1.0715 475 ---- ---- ---- ---- 1.0995 -.0095 1.1090 480 ---- ---- ---- ---- 1.1380 -.0095 1.1475 485 ---- ---- ---- ---- 1.1765 -.0100 1.1865 490 ---- ---- ---- ---- 1.2155 -.0100 1.2255 495 ---- ---- ---- ---- 1.2550 -.0100 1.2650 500 ---- ---- ---- ---- 1.2950 -.0100 1.3050 525 ---- ---- ---- ---- 1.4995 -.0110 1.5105 550 ---- ---- ---- ---- 1.7120 -.0115 1.7235 575 ---- ---- ---- ---- 1.9310 -.0120 1.9430 600 ---- ---- ---- ---- 2.1560 -.0130 2.1690 625 ---- ---- ---- ---- 2.3860 -.0135 2.3995 650 ---- ---- ---- ---- 2.6205 -.0145 2.6350 675 ---- ---- ---- ---- 2.8590 -.0155 2.8745 700 ---- ---- ---- ---- 3.1010 -.0160 3.1170 725 ---- ---- ---- ---- 3.3460 -.0175 3.3635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 464 3430 39418 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 8.25 -.50 8.75 50 125000 ---- ---- ---- 7.25A ---- ---- ---- 127500 ---- ---- ---- 5.50A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 70000 ---- ---- ---- 418.75A ---- ---- ---- 72500 ---- ---- ---- 393.75A ---- ---- ---- 73000 ---- ---- ---- ---- 370.00 +5.00 365.00 10 75000 ---- ---- ---- 368.75A ---- ---- ---- 77500 ---- ---- ---- 351.50A ---- ---- ---- 80000 ---- ---- ---- 319.00A ---- ---- ---- 81000 ---- ---- ---- ---- 290.25 +4.75 285.50 25 82500 ---- ---- ---- 294.25A ---- ---- ---- 85000 ---- ---- ---- ---- 250.75 +4.75 246.00 100 87500 ---- ---- ---- 244.50A ---- ---- ---- 90000 ---- ---- ---- ---- 201.75 +4.50 197.25 25 95000 ---- ---- ---- 171.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 12.75 +1.25 11.50 50 115000 ---- ---- ---- 9.25A ---- ---- ---- 117500 ---- ---- ---- 7.50A ---- ---- ---- 120000 ---- ---- ---- ---- 5.50 UNCH 5.50 125 125000 ---- ---- ---- 4.50A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 322.75A ---- ---- ---- 67500 ---- ---- ---- 298.25A ---- ---- ---- 70000 ---- ---- ---- 273.50A ---- ---- ---- 72500 ---- ---- ---- 249.25A ---- ---- ---- 75000 ---- ---- ---- 225.00A ---- ---- ---- 77500 ---- ---- ---- 201.50A ---- ---- ---- 80000 ---- ---- ---- 178.75A ---- ---- ---- 81000 ---- ---- ---- ---- 152.25 +3.75 148.50 25 82500 ---- ---- ---- 157.00A ---- ---- ---- 85000 ---- ---- ---- ---- 118.75 +3.50 115.25 100 87500 ---- ---- ---- 117.75A ---- ---- ---- 90000 ---- ---- ---- ---- 79.75 +2.25 77.50 25 92500 ---- ---- ---- 77.50A ---- ---- ---- 95000 ---- ---- ---- 64.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 13.00 -8.75 21.75 50 105000 ---- ---- ---- ---- 9.50 -5.75 15.25 50 110000 ---- ---- 9.25A 9.25A 7.00 -2.50 9.50 25 115000 ---- ---- ---- 6.50A ---- ---- ---- 120000 ---- ---- ---- ---- 3.75 -.75 4.50 50 125000 ---- ---- ---- 4.00A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 60000 ---- ---- ---- 288.50A ---- ---- ---- 65000 ---- ---- ---- 240.75A ---- ---- ---- 70000 ---- ---- ---- 195.00A ---- ---- ---- 72500 ---- ---- ---- 173.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 153.50A ---- ---- ---- 77500 ---- ---- ---- 129.50A ---- ---- ---- 80000 ---- ---- ---- 112.50A ---- ---- ---- 82500 ---- ---- ---- 89.25A ---- ---- ---- 85000 ---- ---- ---- ---- 62.25 -3.00 65.25 175 87500 ---- ---- ---- 66.00A ---- ---- ---- 90000 ---- ---- ---- ---- 36.00 -6.75 42.75 50 95000 ---- ---- ---- ---- 20.00 -9.25 29.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 19.00 -3.00 22.00 50 105000 ---- ---- 14.75A 14.75A 13.25 -2.50 15.75 50 110000 ---- ---- 10.50A 10.50A 9.25 -2.00 11.25 25 115000 ---- ---- ---- 7.75A ---- ---- ---- 120000 ---- ---- ---- ---- 4.50 -1.00 5.50 50 125000 ---- ---- ---- 4.75A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 60000 ---- ---- ---- 254.25A ---- ---- ---- 65000 ---- ---- ---- 209.50A ---- ---- ---- 70000 ---- ---- ---- 168.75A ---- ---- ---- 72500 ---- ---- ---- 150.00A ---- ---- ---- 75000 ---- ---- ---- 133.00A ---- ---- ---- 77500 ---- ---- ---- 117.25A ---- ---- ---- 80000 ---- ---- ---- 93.00A ---- ---- ---- 82500 ---- ---- ---- 80.50A ---- ---- ---- 85000 ---- ---- ---- ---- 52.75 -3.75 56.50 175 87500 ---- ---- ---- 59.50A ---- ---- ---- 90000 ---- ---- ---- ---- 37.50 -3.50 41.00 50 95000 ---- ---- ---- 33.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 18.75 -2.25 21.00 50 105000 ---- ---- ---- ---- 12.75 -2.00 14.75 50 110000 ---- ---- ---- ---- 9.00 -1.50 10.50 25 115000 ---- ---- ---- 7.75A ---- ---- ---- 120000 ---- ---- ---- ---- 4.50 -1.00 5.50 50 125000 ---- ---- ---- 4.50A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- 83.50A ---- ---- ---- 85000 ---- ---- ---- ---- 50.00 -3.00 53.00 175 90000 ---- ---- ---- ---- 36.50 -3.00 39.50 50 95000 ---- ---- ---- 31.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.25 -.25 2.50 50 85000 ---- ---- ---- ---- 40.75 -1.25 42.00 50 90000 ---- ---- ---- ---- 27.75 -1.00 28.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.00 UNCH 3.00 50 85000 ---- ---- ---- ---- 42.50 -1.50 44.00 50 90000 ---- ---- ---- ---- 28.75 -1.00 29.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.75 +.50 3.25 50 85000 ---- ---- ---- ---- 44.25 +4.00 40.25 50 90000 ---- ---- ---- ---- 30.50 +2.50 28.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2160 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 31.00 -3.25 34.25 175 115000 ---- ---- ---- 89.25A ---- ---- ---- 120000 ---- ---- ---- 128.25A ---- ---- ---- 125000 ---- ---- ---- 172.50A ---- ---- ---- 127500 ---- ---- ---- 196.00A ---- ---- ---- 130000 ---- ---- ---- 220.00A ---- ---- ---- 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 ---- ---- ---- ---- .25 -.25 .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .75 -.25 1.00 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.00 -.50 1.50 25 90000 ---- ---- ---- 3.00A ---- ---- ---- 95000 ---- ---- ---- 5.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 68500 ---- ---- ---- ---- 1.25 UNCH 1.25 25 70000 ---- ---- ---- ---- 1.75 UNCH 1.75 300 72500 ---- ---- ---- 3.25A ---- ---- ---- 73000 ---- ---- ---- ---- 3.00 +.25 2.75 100 74000 ---- ---- ---- ---- 3.50 +.25 3.25 50 75000 ---- ---- ---- ---- 4.00 UNCH 4.00 50 77500 ---- ---- ---- 5.75A ---- ---- ---- 80000 ---- ---- 8.00A 8.00A 8.00 -.25 8.25 100 82500 ---- ---- ---- 11.50A ---- ---- ---- 85000 ---- ---- ---- ---- 15.50 -.50 16.00 200 87500 ---- ---- ---- 25.00A ---- ---- ---- 88000 ---- ---- ---- ---- 21.25 -1.25 22.50 25 90000 ---- ---- ---- 33.00A ---- ---- ---- 92500 ---- ---- ---- ---- 33.75 -2.25 36.00 50 95000 ---- ---- ---- ---- 44.25 -1.25 45.50 50 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 141.50 -8.75 150.25 60 105000 ---- ---- ---- 210.25A ---- ---- ---- 110000 ---- ---- ---- 255.25A ---- ---- ---- 115000 ---- ---- ---- 302.00A ---- ---- ---- 120000 ---- ---- ---- 350.00A ---- ---- ---- 125000 ---- ---- ---- 398.75A ---- ---- ---- 130000 ---- ---- ---- 447.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 7.00 -.50 7.50 100 72500 ---- ---- ---- 12.75A ---- ---- ---- 73000 ---- ---- ---- ---- 10.50 -1.00 11.50 200 74000 ---- ---- ---- ---- 12.00 -1.00 13.00 100 75000 ---- ---- ---- ---- 13.50 -1.50 15.00 225 77500 ---- ---- ---- 25.00A ---- ---- ---- 80000 ---- ---- ---- ---- 24.75 -2.00 26.75 25 82500 ---- ---- ---- 42.00A ---- ---- ---- 85000 ---- ---- ---- ---- 42.50 -3.00 45.50 50 87500 ---- ---- ---- 71.25A ---- ---- ---- 88000 ---- ---- ---- ---- 56.00 -4.75 60.75 50 90000 ---- ---- ---- 85.75A ---- ---- ---- 95000 ---- ---- ---- 129.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 181.50 -3.00 184.50 60 105000 ---- ---- ---- 243.25A ---- ---- ---- 110000 ---- ---- ---- 288.25A ---- ---- ---- 115000 ---- ---- ---- 334.50A ---- ---- ---- 120000 ---- ---- ---- 382.00A ---- ---- ---- 125000 ---- ---- ---- 430.00A ---- ---- ---- 130000 ---- ---- ---- 478.50A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.50A ---- ---- ---- 70000 ---- ---- ---- ---- 14.50 -2.00 16.50 100 72500 ---- ---- ---- 28.00A ---- ---- ---- 74000 ---- ---- ---- ---- 22.50 -3.00 25.50 100 75000 ---- ---- ---- ---- 25.25 -2.75 28.00 650 77500 ---- ---- ---- 44.25A ---- ---- ---- 80000 ---- ---- ---- ---- 42.00 -3.25 45.25 35 82500 ---- ---- ---- 70.75A ---- ---- ---- 85000 ---- ---- ---- 84.00A ---- ---- ---- 87500 ---- ---- ---- 99.00A ---- ---- ---- 88000 ---- ---- ---- ---- 87.25 -3.50 90.75 50 90000 ---- ---- ---- 115.00A ---- ---- ---- 95000 ---- ---- ---- 160.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 204.25 -2.00 206.25 60 105000 ---- ---- ---- 270.00A ---- ---- ---- 110000 ---- ---- ---- 315.25A ---- ---- ---- 115000 ---- ---- ---- 361.75A ---- ---- ---- 120000 ---- ---- ---- 409.00A ---- ---- ---- 125000 ---- ---- ---- 457.00A ---- ---- ---- 130000 ---- ---- ---- 505.25A ---- ---- ---- 70000 ---- ---- ---- ---- 22.50 -2.25 24.75 100 74000 ---- ---- ---- ---- 33.25 -2.50 35.75 100 75000 ---- ---- ---- ---- 36.50 -2.75 39.25 225 80000 ---- ---- ---- ---- 58.00 -3.00 61.00 25 85000 ---- ---- ---- 106.25A ---- ---- ---- 88000 ---- ---- ---- ---- 109.25 -2.75 112.00 50 90000 ---- ---- ---- 140.25A ---- ---- ---- 95000 ---- ---- ---- 185.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.50 +.50 32.00 100 74000 ---- ---- ---- ---- 45.75 +.50 45.25 100 75000 ---- ---- ---- ---- 49.75 +.75 49.00 75 88000 ---- ---- ---- ---- 123.25 +2.00 121.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.25 +.50 32.75 100 74000 ---- ---- ---- ---- 48.00 +1.00 47.00 100 75000 ---- ---- ---- ---- 52.00 +.75 51.25 75 88000 ---- ---- ---- ---- 125.00 +1.75 123.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.50 -2.75 41.25 100 74000 ---- ---- ---- ---- 54.00 -3.25 57.25 100 75000 ---- ---- ---- ---- 58.25 -3.50 61.75 75 88000 ---- ---- ---- ---- 132.25 -6.50 138.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 5615 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.683 -.299 5.982 2050 ---- ---- ---- ---- 5.435 -.298 5.733 2075 ---- ---- ---- ---- 5.187 -.298 5.485 2100 ---- ---- ---- ---- 4.939 -.298 5.237 2125 ---- ---- ---- ---- 4.692 -.298 4.990 2150 ---- ---- ---- ---- 4.445 -.299 4.744 2175 ---- ---- ---- ---- 4.200 -.298 4.498 2200 ---- ---- ---- ---- 3.955 -.299 4.254 2225 ---- ---- 3.230A 3.230A 3.712 -.299 4.011 2250 ---- 3.823B 2.995A 3.823B 3.471 -.299 3.770 2275 ---- 3.716B 2.764A 3.716B 3.232 -.299 3.531 2300 ---- 3.479B 2.535A 3.479B 2.997 -.299 3.296 2325 ---- 3.245B 2.315A 3.245B 2.765 -.299 3.064 2350 ---- 3.015B 2.100A 3.015B 2.538 -.299 2.837 2375 ---- 2.789B 1.895A 2.789B 2.318 -.298 2.616 2400 ---- 2.569B 1.696A 2.569B 2.104 -.297 2.401 2425 ---- 2.355B 1.506A 2.355B 1.899 -.294 2.193 2430 ---- ---- ---- ---- 1.859 -.293 2.152 2435 ---- ---- ---- ---- 1.820 -.292 2.112 2440 ---- ---- ---- ---- 1.781 -.290 2.071 2445 ---- ---- ---- ---- 1.742 -.290 2.032 2450 ---- 2.148B 1.332A 2.148B 1.704 -.288 1.992 2455 ---- ---- ---- ---- 1.666 -.287 1.953 2460 ---- ---- ---- ---- 1.629 -.286 1.915 2465 ---- ---- ---- ---- 1.592 -.284 1.876 2470 ---- ---- ---- ---- 1.555 -.283 1.838 2475 ---- 1.949B 1.169A 1.949B 1.519 -.282 1.801 2480 ---- ---- ---- ---- 1.483 -.281 1.764 2485 ---- ---- ---- ---- 1.448 -.279 1.727 2490 ---- ---- ---- ---- 1.413 -.277 1.690 2495 ---- ---- ---- ---- 1.378 -.277 1.655 2500 ---- 1.759B 1.022A 1.759B 1.344 -.275 1.619 2505 ---- ---- .994A .994A 1.311 -.273 1.584 2510 ---- ---- .968A .968A 1.278 -.272 1.550 2515 ---- ---- .940A .940A 1.246 -.270 1.516 2520 ---- ---- .914A .914A 1.215 -.267 1.482 2525 ---- 1.580B .889A 1.580B 1.185 -.264 1.449 2530 ---- 1.553B .866A 1.469B 1.155 -.262 1.417 2535 ---- 1.519B .840A 1.416B 1.126 -.259 1.385 2540 ---- 1.486B .817A 1.437B 1.097 -.257 1.354 2545 ---- 1.454B .794A 1.405B 1.069 -.254 1.323 2550 ---- 1.422B .772A 1.414B 1.041 -.252 1.293 2555 ---- 1.390B .749A 1.312B 1.013 -.250 1.263 2560 ---- 1.359B .727A 1.312B .986 -.248 1.234 2565 ---- 1.328B .706A 1.248B .960 -.245 1.205 2570 ---- 1.298B .686A 1.218B .934 -.243 1.177 2575 ---- 1.269B .665A 1.261B .908 -.241 1.149 2580 ---- 1.240B .646A 1.196B .883 -.239 1.122 2585 ---- 1.212B .626A 1.179B .858 -.237 1.095 2590 ---- 1.184B .608A 1.159B .834 -.234 1.068 2595 ---- 1.156B .590A 1.149B .811 -.231 1.042 2600 ---- 1.126B .573A 1.119B .788 -.229 1.017 2605 ---- 1.099B .555A 1.096B .766 -.226 .992 2610 ---- 1.073B .539A 1.067B .745 -.223 .968 3 2615 ---- 1.048B .522A 1.044B .724 -.220 .944 2620 ---- 1.023B .507A 1.019B .704 -.216 .920 2625 ---- .998B .492A .988B .684 -.213 .897 2630 ---- .974B .477A .965B .665 -.210 .875 2635 ---- .953B .463A .953B .646 -.207 .853 2640 ---- .930B .449A .930B .628 -.204 .832 2645 ---- .908B .436A .908B .610 -.201 .811 3 3 2650 ---- .885B .423A .885B .593 -.197 .790 2655 ---- .864B .410A .864B .576 -.194 .770 2660 ---- .843B .398A .843B .560 -.191 .751 2665 ---- .822B .386A .822B .544 -.188 .732 2670 ---- .802B .375A .802B .528 -.185 .713 2675 ---- .782B .364A .782B .513 -.182 .695 2680 ---- ---- ---- .353A .498 ---- ---- 2685 ---- ---- ---- .343A .484 ---- ---- 2690 ---- ---- ---- .333A .470 ---- ---- 2695 ---- ---- ---- .323A .457 ---- ---- 2700 ---- .687B .314A .675B .444 -.167 .611 2705 ---- ---- ---- .305A .432 ---- ---- 2710 ---- ---- ---- .296A .420 ---- ---- 2715 ---- ---- ---- .287A .408 ---- ---- 2720 ---- ---- ---- .279A .397 ---- ---- 2725 ---- .605B .271A .584B .385 -.152 .537 85 2750 ---- .532B .235A .503B .335 -.137 .472 2775 ---- .468B .204A .441B .291 -.124 .415 2800 ---- .412B .179A .412B .253 -.112 .365 4 4 2825 ---- .364B .157A .356B .221 -.101 .322 2850 ---- .321B .138A .304B .193 -.091 .284 5 5 2875 ---- .282B .122A .278B .170 -.081 .251 2900 ---- .249B .109A .237B .149 -.073 .222 2925 ---- .221B .098A .215B .132 -.065 8 .197 2 2 2950 ---- .197B .088A .194B .117 -.057 .174 2975 ---- .177B .080A .170B .105 -.050 .155 3000 ---- .158B .072A .152B .094 -.044 .138 3025 ---- .142B .066A .138B .084 -.039 .123 3050 ---- .127B .061A .126B .076 -.033 .109 3075 ---- .115B .056A .115B .069 -.029 .098 3100 ---- ---- ---- .052A .063 ---- ---- 3125 ---- ---- ---- .048A .057 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 14 102 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- ---- ---- ---- .013 -.003 .016 2050 ---- ---- ---- ---- .015 -.002 .017 2075 ---- ---- ---- ---- .017 -.002 .019 2100 ---- ---- ---- ---- .019 -.003 .022 2125 ---- ---- ---- ---- .022 -.003 .025 2150 ---- ---- ---- ---- .025 -.003 .028 2175 ---- .034B ---- .034B .030 -.002 .032 2200 ---- .042B ---- .042B .035 -.003 .038 2225 ---- .054B ---- .054B .042 -.002 .044 13 2250 ---- .068B .052A .052A .050 -.003 .053 2275 ---- .086B .062A .062A .061 -.003 .064 2300 ---- .109B .075A .075A .075 -.004 .079 2325 ---- .138B .091A .091A .093 -.004 .097 2350 ---- .174B .112A .112A .116 -.003 .119 2375 ---- .217B .138A .138A .145 -.002 .147 2400 ---- .269B .169A .169A .180 -.001 8 .181 3 3 2425 ---- .333B .205A .205A .225 +.003 .222 2430 ---- .347B .214A .214A .235 +.003 .232 2435 ---- .362B .223A .223A .245 +.004 .241 2440 ---- .377B .231A .231A .256 +.005 .251 2445 ---- .393B .240A .240A .267 +.006 .261 2450 ---- .409B .250A .250A .279 +.008 .271 2455 ---- .425B .260A .260A .291 +.009 .282 2460 ---- .443B .270A .270A .303 +.010 .293 2465 ---- .460B .279A .279A .316 +.011 .305 2470 ---- .479B .290A .290A .330 +.013 .317 2475 ---- .499B .301A .301A .343 +.014 .329 2480 ---- .517B .313A .313A .357 +.015 .342 13 13 2485 ---- .537B .325A .325A .372 +.017 .355 2490 ---- .558B .338A .338A .387 +.019 .368 2495 ---- .579B .350A .350A .402 +.020 .382 2500 ---- .601B .364A .364A .417 +.021 .396 2505 ---- .623B .376A .376A .434 +.023 .411 2510 ---- .646B .392A .392A .451 +.024 .427 2515 ---- .669B .405A .405A .469 +.027 .442 2520 ---- .693B .421A .421A .488 +.029 .459 200 200 2525 ---- .717B .436A .436A .507 +.031 .476 3 2530 ---- .742B .452A .452A .527 +.034 .493 1 1 2535 ---- .768B .470A .470A .548 +.036 .512 3 2540 ---- .794B .486A .486A .569 +.039 .530 2545 ---- .821B .505A .505A .591 +.042 .549 2550 ---- .849B .522A .522A .613 +.044 .569 2 2 2555 ---- .876B .541A .541A .635 +.046 .589 2560 ---- .905B .560A .560A .658 +.049 .609 2565 ---- .934B .581A .581A .681 +.051 .630 2570 ---- .963B .601A .601A .704 +.052 .652 1 1 2575 ---- .993B .621A .621A .729 +.055 .674 2580 ---- 1.023B .642A .642A .753 +.057 .696 2585 ---- 1.054B .663A .663A .779 +.060 .719 1 1 2590 ---- 1.085B .685A .685A .804 +.061 .743 2 2595 ---- 1.117B .707A .707A .831 +.065 .766 2 2600 ---- 1.149B .729A .729A .858 +.067 .791 2 2605 ---- 1.182B .753A .753A .886 +.070 .816 1 1 2610 ---- 1.215B .777A .777A .914 +.073 .841 2615 ---- 1.249B .799A .799A .943 +.076 .867 2620 ---- 1.283B .826A .826A .973 +.080 .893 2625 ---- 1.318B .849A .849A 1.003 +.083 .920 2630 ---- 1.352B .877A .877A 1.034 +.086 .948 2635 ---- 1.388B .901A .901A 1.065 +.089 .976 2640 ---- 1.423B .928A .928A 1.096 +.092 1.004 2645 ---- 1.459B .955A .955A 1.128 +.095 1.033 2650 ---- 1.498B .985A .985A 1.161 +.099 1.062 2655 ---- 1.533B 1.013A 1.013A 1.194 +.102 1.092 2660 ---- 1.571B 1.040A 1.040A 1.227 +.105 1.122 2665 ---- 1.608B 1.069A 1.069A 1.261 +.108 1.153 2670 ---- 1.646B 1.098A 1.098A 1.295 +.111 1.184 2675 ---- 1.687B 1.128A 1.128A 1.330 +.114 1.216 2680 ---- ---- ---- 1.194A 1.365 ---- ---- 2685 ---- ---- ---- 1.225A 1.401 ---- ---- 2690 ---- ---- ---- 1.257A 1.437 ---- ---- 2695 ---- ---- ---- 1.290A 1.474 ---- ---- 2700 ---- 1.884B 1.287A 1.287A 1.510 +.129 1.381 2705 ---- ---- ---- 1.356A 1.548 ---- ---- 2710 ---- ---- ---- 1.389A 1.586 ---- ---- 2715 ---- ---- ---- 1.423A 1.624 ---- ---- 2720 ---- ---- ---- 1.458A 1.662 ---- ---- 2725 ---- 2.088B 1.454A 1.454A 1.701 +.145 1.556 2750 ---- 2.299B 1.630A 1.630A 1.899 +.159 1.740 2775 ---- 2.520B 1.815A 1.815A 2.105 +.172 1.933 2800 ---- 2.742B 2.008A 2.008A 2.316 +.184 2.132 2825 ---- 2.970B 2.208A 2.208A 2.533 +.195 2.338 2850 ---- 3.200B 2.414A 2.414A 2.755 +.206 2.549 2875 ---- 3.430B 2.626A 2.626A 2.980 +.215 2.765 2900 ---- 3.666B 2.842A 2.842A 3.210 +.224 2.986 2925 ---- 3.905B 3.062A 3.062A 3.442 +.233 3.209 2950 ---- 4.145B 3.287A 3.287A 3.676 +.239 3.437 2975 ---- 4.385B 3.514A 3.514A 3.913 +.247 3.666 3000 ---- 4.630B 3.744A 3.744A 4.152 +.253 3.899 3025 ---- 4.870B 3.977A 3.977A 4.392 +.259 4.133 3050 ---- 5.115B 4.211A 4.211A 4.633 +.264 4.369 3075 ---- 5.310B 4.448A 4.448A 4.876 +.269 4.607 3100 ---- ---- ---- 4.763A 5.119 ---- ---- 3125 ---- ---- ---- 5.004A 5.363 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 228 241 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.930 -.297 6.227 2025 ---- ---- ---- ---- 5.680 -.297 5.977 2050 ---- ---- ---- ---- 5.430 -.297 5.727 2075 ---- ---- ---- ---- 5.180 -.297 5.477 2100 ---- ---- ---- ---- 4.930 -.297 5.227 2125 ---- ---- ---- ---- 4.680 -.297 4.977 2150 ---- ---- ---- ---- 4.430 -.297 4.727 2175 ---- ---- ---- ---- 4.180 -.297 4.477 2200 ---- ---- ---- ---- 3.930 -.297 4.227 2225 ---- ---- ---- ---- 3.680 -.297 3.977 2250 ---- ---- ---- ---- 3.430 -.297 3.727 2275 ---- ---- ---- ---- 3.180 -.297 3.477 2300 ---- ---- ---- ---- 2.930 -.298 3.228 2325 ---- ---- ---- ---- 2.680 -.298 2.978 2350 ---- ---- ---- ---- 2.431 -.298 2.729 2375 ---- ---- ---- ---- 2.181 -.299 2.480 2400 ---- ---- ---- ---- 1.931 -.301 2.232 2405 ---- ---- ---- ---- 1.881 -.302 2.183 2410 ---- ---- ---- ---- 1.831 -.302 2.133 2415 ---- ---- ---- ---- 1.781 -.303 2.084 2420 ---- ---- ---- ---- 1.731 -.303 2.034 2425 ---- ---- ---- ---- 1.681 -.304 1.985 2430 ---- ---- ---- ---- 1.631 -.304 1.935 2435 ---- ---- ---- ---- 1.581 -.305 1.886 2440 ---- ---- ---- ---- 1.532 -.305 1.837 2445 ---- ---- ---- ---- 1.482 -.306 1.788 2450 ---- ---- .948A .948A 1.432 -.307 1.739 2455 ---- ---- ---- ---- 1.383 -.307 1.690 3 2460 ---- ---- ---- ---- 1.333 -.308 1.641 2465 ---- ---- ---- ---- 1.284 -.309 1.593 2470 ---- ---- ---- ---- 1.235 -.309 1.544 2475 ---- ---- .716A .716A 1.185 -.311 1.496 3 2480 ---- ---- .751A .751A 1.136 -.312 1.448 2 2485 ---- ---- .708A .708A 1.087 -.314 1.401 2490 ---- ---- .666A .666A 1.038 -.315 1.353 2495 ---- ---- .624A .624A .990 -.316 1.306 2500 ---- 1.435B .505A 1.435B .941 -.319 1.260 2505 ---- ---- .545A .545A .893 -.320 1.213 2510 ---- ---- .508A .508A .845 -.322 1.167 2515 ---- ---- .470A .470A .798 -.324 1.122 1 2520 ---- ---- .359A .359A .751 -.326 1.077 20 2525 ---- 1.196B .327A 1.196B .705 -.327 1.032 2530 ---- ---- .298A .298A .659 -.329 .988 2535 ---- ---- .268A .268A .614 -.331 .945 2540 ---- .911B .242A .242A .570 -.332 .902 2545 ---- .897B .217A .217A .527 -.333 .860 6 2550 .237 .967B .195A .489B .486 -.332 2 .818 4 2555 ---- .824B .173A .173A .445 -.333 .778 5 2560 ---- .779B .154A .154A .406 -.332 .738 3 3 2565 ---- .735B .137A .137A .368 -.332 .700 2570 ---- .797B .122A .796B .333 -.329 .662 4 2575 ---- .756B .106A .756B .299 -.326 .625 1 2580 .151 .717B .094A .259B .268 -.322 1 .590 2585 .204 .678B .083A .209A .238 -.318 2 .556 2590 ---- .640B .073A .639B .211 -.312 .523 2595 ---- .604B .066A .603B .186 -.305 .491 2600 .360 .568B .058 .152B .164 -.297 16 .461 18 2605 ---- .534B .051A .533B .143 -.288 .431 2610 ---- .501B .046A .501B .125 -.279 .404 2615 ---- .469B .042A .468B .109 -.268 .377 7 2620 ---- .439B .038A .438B .095 -.257 4 .352 1 1 2625 .089 .407B .034A .073B .083 -.245 3 .328 100 2630 ---- .378B .031A .378B .072 -.233 .305 2635 .054 .352B .027A .054 .063 -.221 4 .284 4 2640 ---- .329B .025A .329B .055 -.209 .264 2645 .037 .303B .023A .039B .048 -.197 2 .245 2650 .040 .281B .021A .034 .042 -.185 27 .227 17 101 2655 ---- .259B .019A .259B .037 -.174 .211 2660 .027 .240B .018A .026A .032 -.163 5 .195 2665 .020 .221B .016A .020 .029 -.152 4 .181 2670 ---- .206B .015A .206B .025 -.143 .168 2675 ---- .188B .014A .188B .022 -.133 .155 1 1 2680 ---- .173B .013A .173B .020 -.123 .143 2685 ---- .158B .013A .158B .018 -.115 .133 2690 ---- .146B .012A .146B .016 -.107 .123 2695 ---- .135B .011A .135B .014 -.099 .113 2700 ---- .124B .011A .124B .012 -.093 1 .105 20 2705 ---- .113B .010A .113B .011 -.086 .097 2710 ---- .104B .010A .104B .010 -.080 .090 2715 .008 .095B .008 .008 .009 -.074 5 .083 2720 ---- ---- ---- .009A .008 ---- ---- 2725 .030 .079B .007 .007 .007 -.065 6 .072 1 1 2750 .023 .052B .005 .005 .004 -.046 42 .050 80 80 2775 ---- ---- .006A .006A .002 -.034 .036 1 2800 ---- ---- .005A .005A .001 -.025 .026 2825 ---- ---- .005A .005A .001 -.018 .019 2850 ---- ---- .005A .005A .001 -.013 .014 12 2875 ---- ---- .004A .004A .001 -.010 .011 40 2900 ---- ---- .004A .004A .001 -.007 .008 42 2925 ---- ---- .004A .004A .001 -.006 .007 2950 ---- ---- .004A .004A .001 -.004 .005 2975 ---- ---- ---- ---- .001 -.003 .004 3000 ---- ---- ---- ---- .001 -.002 .003 3025 ---- ---- ---- ---- .001 -.002 .003 3050 ---- ---- ---- ---- .001 -.001 .002 3075 ---- ---- ---- ---- .001 -.001 .002 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 103 480 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 1 1 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 10 2325 ---- ---- ---- ---- .001 -.001 .002 18 2350 ---- ---- ---- ---- .001 -.002 .003 14 2375 ---- ---- ---- ---- .001 -.003 .004 2400 ---- ---- .005A .005A .001 -.005 .006 2 2405 ---- ---- .005A .005A .001 -.005 .006 2410 ---- ---- .005A .005A .001 -.006 .007 2415 ---- ---- .005A .005A .001 -.006 .007 2420 ---- ---- .005A .005A .001 -.007 .008 2 2425 ---- ---- .006A .006A .001 -.008 .009 2430 ---- ---- .006A .006A .002 -.007 .009 2435 ---- ---- .006A .006A .002 -.008 .010 2440 ---- ---- .007A .007A .002 -.009 .011 2445 ---- ---- .007A .007A .002 -.010 .012 2450 ---- ---- .008A .008A .003 -.010 .013 1 69 2455 ---- ---- .008A .008A .003 -.011 .014 2460 ---- .018B .009A .009A .004 -.011 .015 1 2465 ---- .022B .010A .010A .004 -.012 .016 2470 ---- .025B .011A .011A .005 -.013 .018 2475 .014 .030B .011A .030B .006 -.014 1 .020 1 2480 .037 .037 .012A .012A .007 -.015 1 .022 2485 ---- .043B .013A .013A .008 -.016 .024 2490 ---- .051B .014A .014A .009 -.018 .027 1 2495 ---- .060B .015A .015A .010 -.020 .030 2500 ---- .070B .017A .017A .012 -.021 .033 5 105 2505 ---- .081B .018A .018A .014 -.023 .037 2510 ---- .093B .020A .020A .016 -.025 .041 6 6 2515 .018 .107B .018 .018 .018 -.027 2 .045 6 8 2520 ---- .123B .025A .025A .021 -.029 .050 37 2525 ---- .140B .029A .029A .025 -.031 .056 1 2530 ---- .159B .033A .033A .029 -.033 .062 2 2535 ---- .179B .037A .037A .035 -.033 .068 3 2540 ---- .202B .041A .041A .041 -.034 .075 2545 .175 .226B .048A .226B .048 -.035 3 .083 1 1 2550 .056 .253B .055A .064B .056 -.036 1 .092 6 12 2555 ---- .283B .064A .064A .065 -.036 .101 2560 .069 .311B .069 .069 .076 -.035 13 .111 1 2565 .107 .348B .084A .086A .089 -.034 1 .123 2 2570 .097 .377B .093A .377B .103 -.032 2 .135 2575 .110 .420B .101A .117 .119 -.030 3 .149 1 3 2580 ---- .449B .111A .111A .138 -.025 2 .163 2585 ---- .487B .122A .122A .158 -.021 .179 5 5 2590 ---- .527B .133A .133A .181 -.015 .196 2595 ---- .568B .146A .146A .206 -.008 .214 2600 .257 .625B .159A .274B .234 UNCH 16 .234 3 3 2605 ---- .652B .178A .178A .263 +.008 .255 2610 ---- .695B .194A .194A .295 +.018 .277 1 1 2615 ---- .740B .212A .212A .329 +.029 .300 2620 .295 .785B .231A .366A .365 +.040 15 .325 2625 ---- .848B .251A .251A .403 +.052 .351 2630 ---- .876B .273A .273A .442 +.064 .378 3 2635 ---- .923B .296A .296A .483 +.076 .407 2640 ---- .970B .320A .320A .524 +.087 .437 2645 ---- .715B .346A .346A .567 +.099 .468 2650 ---- 1.084B .373A .373A .612 +.112 .500 2655 ---- .725B .401A .401A .656 +.122 .534 2660 ---- .732B .431A .431A .702 +.134 .568 2 2 2665 ---- .726B .462A .462A .748 +.144 .604 2 2 2670 ---- .762B .494A .494A .795 +.155 .640 2675 ---- 1.190B .526A .526A .842 +.164 .678 2680 ---- ---- .564A .564A .890 +.174 .716 2685 ---- ---- .673A .673A .937 +.182 .755 2690 ---- ---- .710A .710A .985 +.190 .795 2695 ---- .838B .748A .748A 1.033 +.197 .836 2700 ---- 1.220B .711A .711A 1.082 +.204 .878 1 1 2705 ---- ---- .827A .827A 1.130 +.210 .920 2710 ---- ---- .868A .868A 1.179 +.216 .963 2715 ---- ---- .908A .908A 1.228 +.222 1.006 2720 ---- ---- ---- .948A 1.277 ---- ---- 2725 ---- 1.290B .918A .918A 1.326 +.232 1.094 2750 ---- 1.412B 1.142A 1.142A 1.573 +.250 7 1.323 2 1 2775 ---- 1.603B 1.372A 1.372A 1.822 +.264 1.558 2800 ---- ---- 1.610A 1.610A 2.071 +.273 1.798 2825 ---- ---- ---- ---- 2.321 +.280 2.041 2850 ---- ---- ---- ---- 2.570 +.284 2.286 2875 ---- ---- ---- ---- 2.820 +.287 2.533 2900 ---- ---- ---- ---- 3.070 +.290 2.780 2925 ---- ---- ---- ---- 3.320 +.291 3.029 2950 ---- ---- ---- ---- 3.570 +.293 3.277 2975 ---- ---- ---- ---- 3.820 +.294 3.526 3000 ---- ---- ---- ---- 4.070 +.295 3.775 3025 ---- ---- ---- ---- 4.320 +.295 4.025 3050 ---- ---- ---- ---- 4.570 +.296 4.274 3075 ---- ---- ---- ---- 4.820 +.296 4.524 3100 ---- ---- ---- ---- 5.070 +.296 4.774 3125 ---- ---- ---- ---- 5.320 +.297 5.023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 44 317 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.930 -.297 6.227 2025 ---- ---- ---- ---- 5.680 -.297 5.977 2050 ---- ---- ---- ---- 5.430 -.297 5.727 2075 ---- ---- ---- ---- 5.180 -.297 5.477 2100 ---- ---- ---- ---- 4.930 -.297 5.227 2125 ---- ---- ---- ---- 4.680 -.297 4.977 2150 ---- ---- ---- ---- 4.430 -.297 4.727 2175 ---- ---- ---- ---- 4.180 -.297 4.477 2200 ---- ---- ---- ---- 3.930 -.298 4.228 2225 ---- ---- ---- ---- 3.681 -.298 3.979 2250 ---- ---- ---- ---- 3.432 -.299 3.731 2275 ---- ---- ---- ---- 3.183 -.301 3.484 2300 ---- ---- ---- ---- 2.936 -.301 3.237 2325 ---- ---- ---- ---- 2.689 -.303 2.992 2350 ---- ---- 1.960A 1.960A 2.445 -.303 2.748 2375 ---- ---- 1.728A 1.728A 2.202 -.304 2.506 2400 ---- 2.448B 1.495A 2.448B 1.962 -.305 2.267 2405 ---- ---- ---- ---- 1.915 -.304 2.219 2410 ---- ---- 1.491A 1.491A 1.867 -.305 2.172 2415 ---- ---- 1.439A 1.439A 1.820 -.305 2.125 2420 ---- ---- 1.395A 1.395A 1.773 -.305 2.078 2425 ---- 2.209B 1.279A 2.209B 1.726 -.306 2.032 2430 ---- ---- 1.309A 1.309A 1.680 -.305 1.985 2435 ---- ---- 1.267A 1.267A 1.634 -.305 1.939 2440 ---- ---- 1.225A 1.225A 1.588 -.305 1.893 2445 ---- ---- 1.184A 1.184A 1.542 -.305 1.847 2450 ---- 1.975B 1.070A 1.975B 1.496 -.306 1.802 2455 ---- ---- 1.105A 1.105A 1.451 -.306 1.757 2460 ---- ---- 1.066A 1.066A 1.407 -.305 1.712 1 2465 ---- ---- 1.028A 1.028A 1.362 -.306 1.668 2470 ---- ---- .991A .991A 1.318 -.306 1.624 2475 ---- 1.746B .878A 1.746B 1.275 -.305 1.580 2480 ---- 1.557B .919A .919A 1.232 -.305 1.537 2485 ---- 1.563B .885A .885A 1.189 -.306 1.495 2490 ---- 1.517B .775A .775A 1.147 -.306 1.453 2495 ---- 1.472B .742A .742A 1.106 -.305 1.411 2500 ---- 1.527B .707A 1.527B 1.065 -.305 1.370 3 2505 ---- 1.384B .678A .678A 1.025 -.304 1.329 6 2510 ---- 1.339B .647A .647A .986 -.303 1.289 2515 ---- 1.296B .617A .617A .948 -.302 1.250 4 2520 ---- 1.253B .586A .586A .910 -.301 1.211 2525 ---- 1.316B .557A 1.316B .873 -.299 1.172 2530 ---- 1.169B .530A .530A .837 -.297 1.134 3 2535 ---- 1.126B .503A .503A .801 -.296 1.097 2540 ---- 1.086B .479A .479A .767 -.293 1.060 2545 ---- 1.045B .456A .456A .733 -.291 1.024 2550 ---- 1.118B .432A 1.118B .701 -.287 .988 1 2555 ---- 1.086B .408A 1.085B .669 -.285 .954 2560 ---- 1.050B .387A 1.049B .638 -.283 .921 2565 ---- 1.015B .368A 1.014B .608 -.280 .888 6 2570 ---- .979B .347A .978B .579 -.277 .856 2575 ---- .945B .329A .945B .551 -.274 .825 4 2580 ---- .911B .312A .910B .524 -.271 .795 2585 ---- .879B .294A .878B .498 -.267 .765 2590 ---- .847B .278A .846B .473 -.263 .736 2595 ---- .816B .263A .815B .449 -.259 .708 2600 ---- .785B .249A .785B .426 -.254 .680 5 2605 ---- .755B .234A .754B .404 -.249 .653 2610 ---- .724B .219A .723B .382 -.245 .627 2615 ---- .698B .206A .698B .362 -.239 .601 2620 ---- .668B .195A .668B .343 -.234 .577 2625 ---- .641B .184A .641B .324 -.229 .553 2630 ---- .618B .174A .618B .307 -.223 .530 2635 ---- .591B .164A .591B .290 -.218 .508 2640 ---- .569B .155A .569B .274 -.213 .487 2645 ---- .543B .147A .543B .259 -.207 .466 1 2650 .494 .523B .139A .523B .245 -.201 10 .446 2 2655 ---- .499B .131A .499B .232 -.196 .428 2660 ---- .478B .124A .478B .219 -.190 .409 2665 ---- .458B .116A .458B .207 -.185 .392 2670 ---- .440B .110A .440B .195 -.180 .375 2675 ---- .419B .104A .419B .185 -.174 .359 2680 .112 .112 .112 .103A .175 ---- 2 ---- 2685 ---- ---- ---- .093A .165 ---- ---- 2690 ---- ---- ---- .089A .156 ---- ---- 2695 ---- ---- ---- .084A .148 ---- ---- 2700 ---- .335B .080A .335B .140 -.147 .287 2705 ---- ---- ---- .076A .133 ---- ---- 2710 ---- ---- ---- .072A .126 ---- ---- 2715 ---- ---- ---- .069A .119 ---- ---- 2720 ---- ---- ---- .065A .113 ---- ---- 2725 ---- .266B .063A .266B .107 -.123 .230 2 2750 ---- .211B .051A .211B .083 -.101 .184 4 5 2775 ---- .167B .041A .167B .064 -.084 .148 2 5 2800 ---- .131B .034A .131B .051 -.068 .119 10 2825 ---- .105B .029A .105B .040 -.057 .097 3 2850 ---- .083B .024A .083B .032 -.047 .079 2 2875 ---- .068B .021A .068B .026 -.039 .065 2900 ---- .054B .019A .019A .021 -.032 .053 8 2925 ---- ---- .017A .017A .018 -.026 .044 2950 ---- ---- .015A .015A .015 -.022 .037 16 2975 ---- ---- .013A .013A .012 -.019 .031 3000 ---- ---- .012A .012A .011 -.015 .026 3025 ---- ---- .011A .011A .009 -.013 .022 3050 ---- ---- .010A .010A .008 -.011 .019 3075 ---- ---- .010A .010A .007 -.009 .016 3100 ---- ---- ---- .009A .006 ---- ---- 3125 ---- ---- ---- .009A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 6 87 M3S MAY23 Silver Weekly Monday Option - Week 3 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 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .003 -.002 .005 2250 ---- ---- ---- ---- .004 -.003 .007 2275 ---- ---- ---- ---- .006 -.004 .010 2300 ---- ---- ---- ---- .008 -.005 .013 2325 ---- ---- ---- ---- .012 -.006 .018 2350 ---- .030B .021A .021A .017 -.007 .024 2375 ---- .043B .027A .027A .024 -.008 .032 2400 ---- .063B .034A .034A .034 -.008 .042 2 2405 ---- .068B .036A .036A .037 -.008 .045 2410 ---- .074B .038A .038A .039 -.009 .048 2415 ---- .080B .041A .041A .042 -.009 .051 2420 ---- .086B .043A .043A .045 -.009 .054 2425 ---- .093B .046A .046A .048 -.009 .057 2430 ---- .100B .048A .048A .052 -.009 .061 2435 ---- .108B .052A .052A .055 -.009 .064 2440 ---- .116B .055A .055A .059 -.009 .068 2445 ---- .125B .058A .058A .064 -.009 .073 2450 ---- .135B .062A .062A .068 -.009 .077 2 2455 ---- .145B .066A .066A .073 -.009 .082 2460 ---- .156B .070A .070A .078 -.009 .087 2465 ---- .167B .075A .075A .084 -.009 .093 14 2470 ---- .180B .080A .080A .090 -.009 .099 2475 ---- .194B .086A .086A .096 -.009 .105 2480 ---- .207B .092A .092A .103 -.009 .112 2485 ---- .222B .098A .098A .111 -.008 .119 2490 ---- .238B .105A .105A .119 -.008 .127 2495 ---- .255B .112A .112A .127 -.009 .136 3 2500 ---- .272B .119A .119A .136 -.008 .144 2505 ---- .290B .127A .127A .146 -.008 .154 2510 ---- .309B .136A .136A .157 -.007 .164 2515 ---- .330B .145A .145A .168 -.006 .174 2520 ---- .351B .155A .155A .181 -.004 .185 3 2525 ---- .373B .163A .163A .194 -.002 .196 3 2530 ---- .396B .174A .174A .207 -.001 .208 3 2535 ---- .419B .184A .184A .222 +.001 .221 2540 ---- .444B .195A .195A .237 +.003 .234 2545 ---- .470B .207A .207A .254 +.006 .248 2550 ---- .497B .219A .219A .271 +.009 .262 5 2555 ---- .525B .233A .233A .289 +.011 .278 2560 ---- .554B .247A .247A .308 +.013 .295 2565 ---- .583B .262A .262A .328 +.016 .312 2570 ---- .613B .276A .276A .349 +.019 .330 2575 .370 .644B .293A .370 .371 +.022 1 .349 2580 ---- .676B .310A .310A .394 +.025 .369 2585 ---- .712B .327A .327A .418 +.029 .389 2590 ---- .744B .345A .345A .443 +.033 .410 2595 ---- .779B .364A .364A .469 +.038 .431 2600 ---- .818B .383A .383A .496 +.043 .453 3 2605 ---- .846B .403A .403A .524 +.048 .476 2610 ---- .882B .422A .422A .552 +.052 .500 2615 ---- .919B .446A .446A .582 +.058 .524 2620 ---- .957B .469A .469A .613 +.063 .550 2625 ---- 1.003B .492A .492A .644 +.068 .576 2630 ---- 1.034B .514A .514A .676 +.073 .603 2635 ---- 1.074B .539A .539A .710 +.079 .631 2640 ---- 1.114B .567A .567A .744 +.085 .659 2645 ---- 1.154B .593A .593A .779 +.090 .689 3 3 2650 ---- 1.205B .620A .620A .814 +.095 .719 2655 ---- 1.237B .648A .648A .851 +.101 .750 2660 ---- 1.280B .677A .677A .888 +.106 .782 2665 ---- 1.322B .706A .706A .926 +.112 .814 2670 ---- 1.323B .736A .736A .965 +.118 .847 2675 ---- 1.421B .767A .767A 1.004 +.123 .881 2680 ---- ---- ---- .806A 1.044 ---- ---- 2685 ---- ---- ---- .839A 1.084 ---- ---- 2690 ---- ---- ---- .871A 1.125 ---- ---- 2695 ---- ---- ---- .904A 1.167 ---- ---- 2700 ---- 1.646B .930A .930A 1.209 +.150 1.059 1 2705 ---- ---- ---- .972A 1.252 ---- ---- 2710 ---- ---- ---- 1.008A 1.294 ---- ---- 2715 ---- ---- ---- 1.037A 1.338 ---- ---- 2720 ---- ---- ---- 1.126A 1.382 ---- ---- 2725 ---- 1.876B 1.111A 1.111A 1.426 +.174 1.252 1 2750 ---- 2.116B 1.305A 1.305A 1.651 +.195 1.456 2775 ---- 2.356B 1.511A 1.511A 1.882 +.213 1.669 2800 ---- 2.600B 1.727A 1.727A 2.118 +.228 1.890 2825 ---- 2.672B 1.949A 1.949A 2.358 +.241 2.117 2850 ---- 2.688B 2.178A 2.178A 2.600 +.251 2.349 2875 ---- 2.681B 2.410A 2.410A 2.843 +.258 2.585 2900 ---- 2.885B 2.646A 2.646A 3.088 +.265 2.823 2925 ---- 3.117B 2.885A 2.885A 3.335 +.271 3.064 2950 ---- ---- 3.125A 3.125A 3.582 +.276 3.306 2975 ---- ---- 3.368A 3.368A 3.829 +.279 3.550 3000 ---- ---- ---- ---- 4.077 +.282 3.795 3025 ---- ---- ---- ---- 4.326 +.285 4.041 3050 ---- ---- ---- ---- 4.574 +.286 4.288 3075 ---- ---- ---- ---- 4.823 +.288 4.535 3100 ---- ---- ---- ---- 5.073 ---- ---- 3125 ---- ---- ---- ---- 5.322 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 43 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.930 -.297 6.227 2025 ---- ---- ---- ---- 5.680 -.297 5.977 2050 ---- ---- ---- ---- 5.430 -.298 5.728 2075 ---- ---- ---- ---- 5.181 -.298 5.479 2100 ---- ---- ---- ---- 4.931 -.299 5.230 2125 ---- ---- ---- ---- 4.682 -.299 4.981 2150 ---- ---- ---- ---- 4.433 -.300 4.733 2175 ---- ---- ---- ---- 4.185 -.300 4.485 2200 ---- ---- ---- ---- 3.938 -.300 4.238 2225 ---- ---- ---- ---- 3.690 -.301 3.991 2250 ---- ---- ---- ---- 3.444 -.301 3.745 2275 ---- ---- ---- ---- 3.199 -.301 3.500 2300 ---- ---- 2.472A 2.472A 2.955 -.301 3.256 2325 ---- ---- 2.235A 2.235A 2.713 -.301 3.014 2350 ---- 2.957B 2.005A 2.957B 2.473 -.301 2.774 2375 ---- 2.719B 1.780A 2.719B 2.238 -.301 2.539 2400 ---- 2.484B 1.565A 2.484B 2.007 -.300 2.307 2405 ---- ---- ---- ---- 1.961 -.301 2.262 1 2410 ---- ---- ---- ---- 1.916 -.300 2.216 2415 ---- ---- ---- ---- 1.871 -.300 2.171 2420 ---- ---- ---- ---- 1.827 -.300 2.127 2425 ---- 2.254B 1.362A 2.254B 1.782 -.300 2.082 2430 ---- ---- ---- ---- 1.739 -.299 2.038 2435 ---- ---- ---- ---- 1.695 -.299 1.994 1 2440 ---- ---- ---- ---- 1.652 -.299 1.951 2445 ---- ---- ---- ---- 1.609 -.299 1.908 2450 ---- 2.030B 1.169A 2.030B 1.567 -.298 1.865 2455 ---- ---- ---- ---- 1.525 -.298 1.823 2460 ---- ---- ---- ---- 1.484 -.297 1.781 2465 ---- ---- ---- ---- 1.443 -.296 1.739 7 2470 ---- ---- ---- ---- 1.402 -.296 1.698 2475 ---- 1.814B .990A 1.814B 1.362 -.295 1.657 2480 ---- ---- ---- ---- 1.323 -.294 1.617 3 2485 ---- ---- ---- ---- 1.284 -.293 1.577 2490 ---- ---- ---- ---- 1.246 -.292 1.538 2495 ---- ---- ---- ---- 1.208 -.291 1.499 2500 ---- 1.606B .828A 1.606B 1.171 -.290 1.461 2505 ---- ---- ---- ---- 1.135 -.288 1.423 2510 ---- ---- .780A .780A 1.099 -.286 1.385 2515 ---- ---- .743A .743A 1.064 -.284 1.348 2520 ---- ---- .714A .714A 1.030 -.282 1.312 2525 ---- 1.410B .687A 1.410B .996 -.280 1.276 2530 ---- ---- .661A .661A .963 -.277 1.240 2535 ---- ---- .636A .636A .930 -.276 1.206 2540 ---- ---- .610A .610A .898 -.273 1.171 2545 ---- 1.270B .586A .586A .867 -.271 1.138 2550 ---- 1.235B .563A 1.235B .837 -.267 1.104 2555 ---- 1.200B .540A 1.151B .807 -.265 1.072 2560 ---- 1.166B .520A 1.117B .778 -.262 1.040 2565 ---- 1.133B .498A 1.111B .749 -.260 1.009 2570 ---- 1.100B .478A 1.052B .722 -.257 .979 2575 ---- 1.068B .458A 1.068B .695 -.254 .949 2580 ---- 1.036B .441A 1.002B .669 -.251 .920 2585 ---- 1.005B .422A .913B .643 -.248 .891 2590 ---- .975B .404A .930B .618 -.245 .863 2595 ---- .945B .388A .878B .594 -.241 .835 2600 ---- .916B .371A .916B .571 -.237 .808 1 2605 ---- .884B .355A .884B .548 -.234 .782 2610 ---- .856B .340A .856B .527 -.229 .756 2615 ---- .829B .327A .826B .505 -.226 .731 2620 ---- .803B .312A .799B .485 -.222 .707 2625 ---- .779B .299A .779B .465 -.218 .683 2630 ---- .751B .286A .748B .447 -.213 .660 2635 ---- .727B .273A .723B .428 -.210 .638 2640 ---- .703B .261A .700B .411 -.205 .616 2645 ---- .679B .250A .676B .394 -.201 .595 2650 ---- .659B .240A .659B .378 -.197 .575 8 2655 ---- .637B .230A .637B .362 -.194 .556 2660 ---- .616B .220A .616B .348 -.189 .537 2665 ---- .595B .211A .595B .333 -.186 .519 2670 ---- .572B .202A .569B .320 -.181 .501 2675 ---- .553B .194A .548B .307 -.177 .484 2680 ---- ---- ---- .185A .294 ---- ---- 2685 ---- ---- ---- .178A .282 ---- ---- 2690 ---- ---- ---- .170A .271 ---- ---- 2695 ---- ---- ---- .163A .260 ---- ---- 2700 .275 .463B .157A .157A .250 -.156 1 .406 2 2705 ---- ---- ---- .151A .240 ---- ---- 2710 ---- ---- ---- .144A .230 ---- ---- 2715 ---- ---- ---- .138A .221 ---- ---- 2720 ---- ---- ---- .133A .212 ---- ---- 2725 ---- .387B .127A .382B .204 -.136 .340 2750 ---- .323B .106A .321B .167 -.118 .285 2775 ---- .271B .090A .268B .138 -.101 .239 2800 ---- .228B .076A .225B .114 -.087 .201 2825 ---- .190B .066A .188B .096 -.074 .170 2850 ---- .161B .057A .155B .080 -.064 .144 2875 ---- .137B .049A .132B .068 -.055 .123 2900 .044 .117B .041 .053B .058 -.047 4 .105 40 2925 ---- .100B .039A .097B .049 -.042 .091 2950 .030 .085B .029 .039B .042 -.037 12 .079 2975 ---- .073B .031A .071B .036 -.033 .069 3000 ---- .063B .028A .061B .032 -.028 .060 1 42 3025 ---- .054B .026A .026A .028 -.025 .053 3050 ---- ---- .024A .024A .024 -.023 .047 3075 ---- ---- .022A .022A .021 -.021 .042 3100 ---- ---- ---- .020A .019 ---- ---- 3125 ---- ---- ---- .018A .017 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 1 105 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .003 -.002 .005 2050 ---- ---- ---- ---- .004 -.002 .006 2075 ---- ---- ---- ---- .005 -.002 .007 2100 ---- ---- ---- ---- .006 -.003 .009 2125 ---- ---- ---- ---- .007 -.003 .010 2150 ---- ---- ---- ---- .008 -.004 .012 2175 ---- ---- ---- ---- .010 -.004 .014 2200 ---- ---- ---- ---- .012 -.005 .017 2225 ---- ---- ---- ---- .015 -.005 .020 2250 ---- ---- ---- ---- .019 -.004 .023 2275 ---- .030B .027A .027A .024 -.004 .028 2300 ---- .039B .031A .031A .030 -.004 .034 2325 ---- .053B .038A .038A .037 -.005 .042 2350 ---- .072B .046A .046A .048 -.004 .052 2375 ---- .098B .058A .058A .061 -.005 .066 15 2400 ---- .132B .074A .074A .080 -.004 .084 2 2405 ---- .140B .078A .078A .085 -.004 .089 2410 ---- .149B .082A .082A .089 -.004 .093 2415 ---- .158B .087A .087A .094 -.004 .098 6 6 2420 ---- .167B .091A .091A .100 -.004 .104 2425 ---- .178B .096A .096A .106 -.003 .109 2430 ---- .188B .101A .101A .112 -.003 .115 2435 ---- .199B .107A .107A .118 -.003 .121 2440 ---- .211B .113A .113A .125 -.002 .127 2445 ---- .223B .119A .119A .132 -.002 .134 2450 ---- .236B .125A .125A .140 -.001 .141 2455 ---- .250B .132A .132A .148 -.001 .149 2460 ---- .264B .139A .139A .156 -.001 .157 2465 ---- .278B .146A .146A .165 UNCH .165 2470 ---- .294B .153A .153A .175 +.001 .174 2475 ---- .310B .161A .161A .185 +.002 .183 2480 ---- .327B .169A .169A .195 +.002 .193 2485 ---- .344B .177A .177A .206 +.003 .203 2490 ---- .362B .186A .186A .218 +.004 .214 2495 ---- .381B .195A .195A .230 +.005 .225 6 6 2500 ---- .400B .205A .205A .243 +.007 .236 6 8 2505 ---- .421B .215A .215A .257 +.009 .248 2510 .302 .442B .226A .271A .271 +.011 11 .260 8 8 2515 ---- .464B .238A .238A .286 +.013 .273 2520 ---- .486B .249A .249A .301 +.014 .287 7 7 2525 ---- .509B .262A .262A .317 +.016 .301 2530 ---- .533B .274A .274A .334 +.019 .315 2535 ---- .557B .287A .287A .351 +.021 .330 2540 ---- .583B .301A .301A .369 +.023 .346 2545 ---- .609B .315A .315A .388 +.026 .362 2550 ---- .635B .330A .330A .408 +.029 .379 2555 ---- .663B .348A .348A .428 +.032 .396 2560 ---- .691B .364A .364A .449 +.034 .415 6 6 2565 ---- .719B .381A .381A .470 +.036 .434 2570 ---- .749B .399A .399A .492 +.039 .453 2575 ---- .779B .417A .417A .515 +.042 .473 2580 ---- .809B .435A .435A .539 +.045 .494 2585 ---- .841B .455A .455A .563 +.048 .515 2590 ---- .873B .475A .475A .588 +.051 .537 2595 ---- .905B .494A .494A .614 +.055 .559 2600 ---- .938B .516A .516A .641 +.059 .582 1 2605 ---- .972B .537A .537A .668 +.063 .605 6 6 2610 ---- 1.006B .557A .557A .696 +.067 .629 2615 .594 1.041B .579A 1.039B .725 +.071 3 .654 2620 ---- 1.077B .605A .605A .755 +.075 .680 2625 ---- 1.116B .629A .629A .785 +.079 .706 2630 ---- 1.150B .651A .651A .816 +.083 .733 2635 ---- 1.187B .676A .676A .847 +.086 .761 2640 ---- 1.225B .702A .702A .880 +.091 .789 2645 ---- 1.263B .729A .729A .913 +.095 .818 2650 ---- 1.308B .758A .758A .947 +.099 .848 2655 ---- 1.341B .785A .785A .981 +.103 .878 2660 ---- 1.380B .814A .814A 1.016 +.107 .909 2665 ---- 1.420B .842A .842A 1.052 +.111 .941 2670 ---- 1.461B .872A .872A 1.088 +.115 .973 2675 ---- 1.512B .902A .902A 1.125 +.120 1.005 2680 ---- ---- ---- .971A 1.163 ---- ---- 2685 ---- ---- ---- 1.004A 1.201 ---- ---- 2690 ---- ---- ---- 1.036A 1.239 ---- ---- 2695 ---- ---- ---- 1.070A 1.278 ---- ---- 2700 ---- 1.725B 1.061A 1.061A 1.318 +.141 1.177 2705 ---- ---- ---- 1.138A 1.358 ---- ---- 2710 ---- ---- ---- 1.173A 1.398 ---- ---- 2715 ---- ---- ---- 1.209A 1.439 ---- ---- 2720 ---- ---- ---- 1.245A 1.480 ---- ---- 2725 ---- 1.945B 1.234A 1.234A 1.521 +.160 1.361 2750 ---- 2.171B 1.420A 1.420A 1.734 +.179 1.555 2775 ---- 2.405B 1.617A 1.617A 1.955 +.196 1.759 2800 ---- 2.640B 1.822A 1.822A 2.181 +.211 1.970 2825 ---- 2.880B 2.036A 2.036A 2.411 +.222 2.189 2850 ---- 3.120B 2.255A 2.255A 2.646 +.234 2.412 2875 ---- 3.360B 2.480A 2.480A 2.883 +.242 2.641 2900 ---- 3.604B 2.708A 2.708A 3.122 +.249 2.873 2925 ---- 3.704B 2.940A 2.940A 3.364 +.256 3.108 2950 ---- 3.769B 3.175A 3.175A 3.607 +.261 3.346 2975 ---- 3.780B 3.413A 3.413A 3.850 +.265 3.585 3000 ---- 3.909B 3.652A 3.652A 4.095 +.268 3.827 3025 ---- 4.125B 3.893A 3.893A 4.341 +.272 4.069 3050 ---- ---- 4.135A 4.135A 4.588 +.275 4.313 3075 ---- ---- 4.378A 4.378A 4.835 +.278 4.557 3100 ---- ---- ---- ---- 5.082 ---- ---- 3125 ---- ---- ---- ---- 5.330 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 45 65 SO JUN23 Silver Option CALL 1025 ---- 15.996B 15.197A 15.197A 15.680 -.297 15.977 1050 ---- 15.746B 14.947A 14.947A 15.430 -.297 15.727 1075 ---- 15.496B 14.697A 14.697A 15.180 -.297 15.477 1100 ---- 15.246B 14.447A 14.447A 14.930 -.297 15.227 1125 ---- 14.996B 14.197A 14.197A 14.680 -.297 14.977 1150 ---- 14.746B 13.947A 13.947A 14.430 -.297 14.727 1175 ---- 14.496B 13.697A 13.697A 14.180 -.297 14.477 1200 ---- 14.246B 13.447A 13.447A 13.930 -.297 14.227 1225 ---- 13.996B 13.197A 13.197A 13.680 -.297 13.977 1250 ---- 13.746B 12.947A 12.947A 13.430 -.297 13.727 1275 ---- 13.496B 12.697A 12.697A 13.180 -.297 13.477 1300 ---- 13.246B 12.447A 12.447A 12.930 -.297 13.227 1325 ---- 12.996B 12.197A 12.197A 12.680 -.297 12.977 1350 ---- 12.746B 11.947A 11.947A 12.430 -.297 12.727 1375 ---- 12.496B 11.697A 11.697A 12.180 -.297 12.477 1400 ---- 12.246B 11.447A 11.447A 11.930 -.297 12.227 1425 ---- 11.996B 11.197A 11.197A 11.680 -.297 11.977 1450 ---- 11.746B 10.947A 10.947A 11.430 -.297 11.727 1475 ---- 11.496B 10.697A 10.697A 11.180 -.297 11.477 1500 ---- 11.246B 10.447A 10.447A 10.930 -.297 11.227 1525 ---- 10.996B 10.197A 10.197A 10.680 -.297 10.977 1550 ---- 10.746B 9.948A 9.948A 10.430 -.297 10.727 1575 ---- 10.496B 9.698A 9.698A 10.180 -.297 10.477 1600 ---- 10.246B 9.448A 9.448A 9.930 -.297 10.227 1625 ---- 9.996B 9.198A 9.198A 9.680 -.297 9.977 1650 ---- 9.746B 8.948A 8.948A 9.430 -.297 9.727 1675 ---- 9.496B 8.698A 8.698A 9.180 -.297 9.477 1700 ---- 9.246B 8.448A 8.448A 8.930 -.297 9.227 1725 ---- 8.996B 8.214A 8.214A 8.680 -.297 8.977 1750 ---- 8.746B 7.948A 7.948A 8.430 -.297 8.727 1775 ---- 8.496B 7.698A 7.698A 8.180 -.297 8.477 2 1800 ---- 8.246B 7.464A 7.464A 7.930 -.297 8.227 1825 ---- 7.996B 7.198A 7.198A 7.680 -.297 7.977 1 1835 ---- 7.896B 7.098A 7.098A 7.580 -.297 7.877 1840 ---- 7.846B 7.048A 7.048A 7.530 -.297 7.827 1845 ---- 7.796B 7.014A 7.014A 7.480 -.297 7.777 1850 ---- 7.746B 6.948A 6.948A 7.430 -.297 7.727 4 1855 ---- 7.696B 6.914A 6.914A 7.380 -.297 7.677 1860 ---- 7.646B 6.864A 6.864A 7.330 -.297 7.627 1865 ---- 7.596B 6.814A 6.814A 7.280 -.297 7.577 1870 ---- 7.546B 6.764A 6.764A 7.230 -.297 7.527 1875 ---- 7.496B 6.698A 6.698A 7.180 -.298 7.478 5 1880 ---- 7.446B 6.664A 6.664A 7.130 -.298 7.428 1885 ---- 7.396B 6.598A 6.598A 7.080 -.298 7.378 1890 ---- 7.346B 6.548A 6.548A 7.030 -.298 7.328 1895 ---- 7.296B 6.514A 6.514A 6.980 -.298 7.278 1900 ---- 7.246B 6.448A 6.448A 6.930 -.298 7.228 1 1905 ---- 7.196B 6.414A 6.414A 6.880 -.298 7.178 1910 ---- 7.146B 6.364A 6.364A 6.830 -.298 7.128 1915 ---- 7.096B 6.314A 6.314A 6.780 -.298 7.078 1920 ---- 7.046B 6.264A 6.264A 6.730 -.298 7.028 1925 ---- 6.996B 6.198A 6.198A 6.680 -.298 6.978 5 1930 ---- 6.946B 6.164A 6.164A 6.630 -.298 6.928 1935 ---- 6.896B 6.098A 6.098A 6.580 -.298 6.878 2 1940 ---- 6.847B 6.064A 6.064A 6.531 -.297 6.828 1945 ---- 6.797B 5.998A 5.998A 6.481 -.297 6.778 3 1950 ---- 6.747B 5.948A 5.948A 6.431 -.297 6.728 23 1955 ---- 6.697B 5.914A 5.914A 6.381 -.297 6.678 1960 ---- 6.647B 5.864A 5.864A 6.331 -.298 6.629 1965 ---- 6.597B 5.814A 5.814A 6.281 -.298 6.579 1970 ---- 6.547B 5.764A 5.764A 6.231 -.298 6.529 1975 ---- 6.497B 5.714A 5.714A 6.181 -.298 6.479 1980 ---- 6.448B 5.648A 5.648A 6.131 -.298 6.429 4 1985 ---- 6.398B 5.615A 5.615A 6.081 -.298 6.379 1990 ---- 6.348B 5.549A 5.549A 6.031 -.298 6.329 10 1995 ---- 6.298B 5.499A 5.499A 5.981 -.298 6.279 3 2000 ---- 6.249B 5.449A 5.449A 5.931 -.298 6.229 7 2005 ---- 6.199B 5.399A 5.399A 5.882 -.297 6.179 3 2010 ---- 6.149B 5.349A 5.349A 5.832 -.298 6.130 2 2015 ---- 6.099B 5.299A 5.299A 5.782 -.298 6.080 3 2020 ---- 6.050B 5.250A 5.250A 5.732 -.298 6.030 60 2025 ---- 6.000B 5.200A 5.200A 5.682 -.298 5.980 3 2030 ---- 5.950B 5.150A 5.150A 5.632 -.298 5.930 73 2035 ---- 5.900B 5.116A 5.116A 5.582 -.298 5.880 2040 ---- 5.851B 5.050A 5.050A 5.532 -.299 5.831 1 2045 ---- 5.801B 5.001A 5.001A 5.483 -.298 5.781 1 2050 ---- 5.751B 4.951A 4.951A 5.433 -.298 5.731 12 2055 ---- 5.702B 4.901A 4.901A 5.383 -.298 5.681 1 2060 ---- 5.652B 4.870A 4.870A 5.333 -.298 5.631 2065 ---- 5.602B 4.818A 4.818A 5.283 -.299 5.582 2070 ---- 5.552B 4.752A 4.752A 5.233 -.299 5.532 1 2075 ---- 5.503B 4.702A 4.702A 5.184 -.298 5.482 5 2080 ---- 5.453B 4.652A 4.652A 5.134 -.298 5.432 4 2085 ---- 5.403B 4.603A 4.603A 5.084 -.299 5.383 13 2090 ---- 5.354B 4.569A 4.569A 5.034 -.299 5.333 2095 ---- 5.304B 4.503A 4.503A 4.985 -.298 5.283 21 2100 ---- 5.254B 4.454A 4.454A 4.935 -.298 5.233 29 2105 ---- 5.205B 4.404A 4.404A 4.885 -.299 5.184 4 2110 ---- 5.155B 4.372A 4.372A 4.835 -.299 5.134 2115 ---- 5.106B 4.305A 4.305A 4.786 -.298 5.084 4 2120 ---- 5.056B 4.255A 4.255A 4.736 -.299 5.035 4 2125 ---- 5.006B 4.206A 4.206A 4.686 -.299 4.985 71 2130 ---- 4.957B 4.156A 4.156A 4.636 -.299 4.935 1 2135 ---- 4.907B 4.107A 4.107A 4.587 -.299 4.886 3 2140 ---- 4.858B 4.073A 4.073A 4.537 -.299 4.836 2145 ---- 4.808B 4.008A 4.008A 4.488 -.299 4.787 2 2150 ---- 4.759B 3.958A 3.958A 4.438 -.299 4.737 37 2155 ---- 4.709B 3.909A 3.909A 4.388 -.300 4.688 4 2160 ---- 4.660B 3.860A 3.860A 4.339 -.299 4.638 2 2165 ---- 4.610B 3.810A 3.810A 4.289 -.299 4.588 15 2170 ---- 4.561B 3.761A 3.761A 4.240 -.299 4.539 3 2175 ---- 4.512B 3.712A 3.712A 4.190 -.299 4.489 22 2180 ---- 4.462B 3.663A 3.663A 4.141 -.299 4.440 16 2185 ---- 4.413B 3.614A 3.614A 4.091 -.300 4.391 4 2190 ---- 4.364B 3.564A 3.564A 4.042 -.299 4.341 24 2195 ---- 4.314B 3.515A 3.515A 3.992 -.300 4.292 5 2200 ---- 4.265B 3.483A 3.483A 3.943 -.299 4.242 1 141 2205 ---- 4.216B 3.418A 3.418A 3.894 -.299 4.193 10 2210 ---- 4.167B 3.369A 3.369A 3.844 -.300 4.144 22 2215 ---- 4.118B 3.320A 3.320A 3.795 -.300 4.095 1 2220 ---- 4.069B 3.272A 3.272A 3.746 -.299 4.045 2 2225 ---- 4.020B 3.238A 3.238A 3.696 -.300 3.996 120 2230 ---- 3.971B 3.175A 3.175A 3.647 -.300 3.947 4 2235 ---- 3.922B 3.126A 3.126A 3.598 -.300 3.898 3 2240 ---- 3.873B 3.078A 3.078A 3.549 -.300 3.849 15 2245 ---- 3.824B 3.030A 3.030A 3.500 -.300 3.800 3 2250 ---- 3.800B 2.982A 2.982A 3.451 -.300 3.751 298 2255 ---- 3.727B 2.934A 2.934A 3.402 -.300 3.702 6 2260 ---- 3.678B 2.886A 2.886A 3.353 -.300 3.653 1 2265 ---- 3.629B 2.838A 2.838A 3.305 -.300 3.605 2 2270 ---- 3.581B 2.790A 2.790A 3.256 -.300 3.556 6 2275 ---- 3.532B 2.721A 2.721A 3.207 -.300 3.507 32 2280 ---- 3.484B 2.699A 2.699A 3.159 -.300 3.459 3 2285 ---- 3.436B 2.648A 2.648A 3.110 -.301 3.411 13 2290 ---- 3.387B 2.601A 2.601A 3.062 -.300 3.362 4 2295 ---- 3.339B 2.554A 2.554A 3.014 -.300 3.314 8 2300 ---- 3.313B 2.484A 3.313B 2.966 -.300 3.266 148 2305 ---- 3.243B 2.461A 2.461A 2.918 -.300 3.218 22 2310 ---- 3.195B 2.415A 2.415A 2.870 -.300 3.170 13 2315 ---- 3.147B 2.379A 2.379A 2.822 -.300 3.122 6 2320 ---- 3.099B 2.332A 2.332A 2.774 -.301 3.075 6 2325 2.328 3.215B 2.256A 2.733B 2.727 -.300 1 3.027 104 2330 ---- 3.004B 2.240A 2.240A 2.679 -.301 2.980 5 2335 ---- 2.957B 2.183A 2.183A 2.632 -.300 2.932 17 2340 ---- 2.909B 2.149A 2.149A 2.585 -.300 2.885 3 2345 ---- 2.862B 2.095A 2.095A 2.538 -.300 2.838 52 2350 ---- 2.977B 2.032A 2.977B 2.491 -.301 2.792 193 2355 ---- 2.768B 2.003A 2.003A 2.444 -.301 2.745 50 2360 ---- 2.722B 1.980A 1.980A 2.398 -.301 2.699 5 2365 ---- 2.675B 1.920A 1.920A 2.352 -.300 2.652 14 2370 ---- 2.629B 1.875A 1.875A 2.306 -.300 2.606 6 2375 ---- 2.743B 1.811A 2.743B 2.260 -.301 2.561 198 2380 ---- 2.537B 1.789A 1.789A 2.215 -.300 2.515 18 2385 ---- 2.491B 1.748A 1.748A 2.169 -.301 2.470 20 2390 ---- 2.445B 1.705A 1.705A 2.124 -.300 2.424 8 2395 ---- 2.400B 1.664A 1.664A 2.080 -.300 2.380 20 2400 1.967 2.513B 1.603A 2.043B 2.035 -.300 1 2.335 1 257 2405 ---- 2.310B 1.581A 1.581A 1.991 -.300 2.291 27 2410 ---- 2.265B 1.540A 1.540A 1.947 -.300 2.247 16 2415 ---- 2.220B 1.500A 1.500A 1.903 -.300 2.203 7 2420 ---- 2.176B 1.461A 1.461A 1.860 -.299 2.159 20 2425 1.885 2.289B 1.404A 1.404A 1.817 -.299 2 2.116 18 203 2430 ---- 2.165B 1.386A 2.165B 1.775 -.298 2.073 184 2435 ---- 2.116B 1.348A 1.348A 1.733 -.298 2.031 4 2440 ---- 2.072B 1.311A 1.311A 1.691 -.298 1.989 3 2445 ---- 2.029B 1.274A 1.274A 1.650 -.297 1.947 47 2450 ---- 2.071B 1.216A 2.071B 1.609 -.296 1 1.905 21 584 2455 ---- 1.942B 1.202A 1.202A 1.568 -.296 1.864 14 2460 ---- 1.900B 1.167A 1.167A 1.529 -.294 1.823 12 2465 ---- 1.857B 1.118A 1.118A 1.489 -.294 1.783 7 2470 ---- 1.814B 1.082A 1.082A 1.450 -.293 1.743 16 2475 ---- 1.862B 1.044A 1.862B 1.412 -.291 1 1.703 1 78 2480 ---- 1.731B 1.016A 1.016A 1.374 -.290 1.664 100 2485 ---- 1.689B .985A .985A 1.336 -.290 1.626 6 2490 ---- 1.648B .953A .953A 1.300 -.287 1.587 8 2495 .929 1.607B .923A .923A 1.263 -.287 2 1.550 1 21 2500 ---- 1.662B .888A 1.662B 1.228 -.284 6 1.512 23 1094 2505 1.134 1.527B .864A 1.121A 1.192 -.283 1 1.475 27 2510 ---- 1.492B .832A 1.492B 1.158 -.281 1 1.439 18 2515 1.081 1.448B .805A 1.056A 1.124 -.279 5 1.403 7 72 2520 ---- 1.410B .775A .775A 1.091 -.277 1 1.368 12 44 2525 ---- 1.472B .751A 1.472B 1.058 -.275 1.333 11 120 2530 .963 1.334B .724A .724A 1.026 -.272 2 1.298 17 166 2535 ---- 1.297B .699A .699A .995 -.269 1.264 104 2540 .744 1.363B .674A .674A .964 -.267 2 1.231 150 2545 .880 1.329B .651A .651A .934 -.264 3 1.198 24 2550 .866 1.295B .627A .896B .905 -.261 20 1.166 23 625 2555 .657 1.261B .606A .619A .876 -.258 6 1.134 2 111 2560 .807 1.228B .585A .835A .848 -.255 4 1.103 7 112 2565 .781 1.196B .563A .809 .820 -.253 6 1.073 6 39 2570 .709 1.164B .544A .777A .793 -.250 6 1.043 139 2575 ---- 1.132B .523A 1.132B .767 -.246 1.013 52 446 2580 ---- 1.101B .505A 1.100B .742 -.243 2 .985 21 27 2585 ---- 1.071B .487A 1.070B .717 -.239 .956 10 28 2590 ---- 1.042B .466A 1.041B .693 -.236 .929 1 4 2595 ---- 1.013B .448A 1.012B .669 -.233 .902 15 55 2600 .935 .984B .432A .637B .646 -.229 113 .875 220 948 2605 ---- .957B .416A .957B .624 -.226 .850 1 37 2610 .509 .928B .400A .602B .602 -.222 2 .824 25 25 2615 ---- .899B .385A .899B .581 -.219 22 .800 3 17 2620 .595 .875B .373A .373A .561 -.215 16 .776 17 113 2625 .650 .849B .357A .357A .541 -.211 41 .752 215 317 2630 ---- .822B .344A .822B .522 -.208 .730 65 2635 .745 .800B .331A .331A .503 -.204 12 .707 16 39 2650 .684 .728B .295A .328A .451 -.193 64 .644 300 687 2675 .463 .624B .244A .375B .376 -.174 61 .550 77 153 2700 .482 .535B .203A .313B .313 -.156 315 .469 391 1329 2725 .250 .454B .168A .244A .262 -.138 49 .400 102 294 2750 .361 .389B .140A .140A .219 -.122 46 .341 487 639 2775 .184 .332B .117A .170A .185 -.106 69 .291 30 310 2800 .238 .283B .100A .145A .156 -.094 183 .250 78 792 2825 .091 .242B .088A .129B .133 -.082 36 .215 54 138 2850 .120 .209B .076A .111B .114 -.071 27 .185 56 206 2875 .101 .181B .065A .065A .098 -.062 2 .160 24 65 2900 .122 .157B .055 .081B .085 -.054 76 .139 159 1221 2925 ---- .137B .053A .137B .074 -.048 .122 5 48 2950 ---- .121B .047A .121B .064 -.043 23 .107 5 164 2975 .099 .105B .042A .042A .057 -.037 2 .094 1 40 3000 .090 .094B .035 .048 .050 -.033 176 .083 23 1750 3025 .080 .088 .035A .035A .045 -.028 78 .073 61 3050 ---- .073B .032A .073B .040 -.025 .065 2 88 3075 .032 .065B .029A .036B .036 -.023 6 .059 56 3100 .054 .058B .020 .030 .033 -.020 38 .053 3 132 3125 ---- .052B .025A .052B .030 -.018 .048 4 3150 .027 .048B .023A .027 .027 -.016 3 .043 5 36 3175 ---- .042B .022A .042B .025 -.015 .040 11 3200 ---- .038B .020A .038B .023 -.014 .037 10 1251 3225 ---- ---- .019A .019A .021 -.013 .034 31 3250 ---- ---- .018A .018A .019 -.012 .031 11 46 3275 ---- ---- .017A .017A .018 -.011 .029 8 3300 ---- ---- .016A .016A .016 -.011 .027 1 44 3325 ---- ---- .015A .015A .015 -.010 .025 2 3350 .012 .012 .012 .012 .014 -.010 3 .024 56 3375 ---- ---- .013A .013A .013 -.009 .022 3 3400 .011 .011 .010 .010 .012 -.009 24 .021 2 80 3425 ---- ---- .012A .012A .011 -.008 .019 4 3450 ---- ---- .011A .011A .011 -.007 .018 1 2 3475 ---- ---- .011A .011A .010 -.007 .017 108 3500 ---- ---- .010A .010A .009 -.007 .016 2 120 3525 ---- ---- .010A .010A .009 -.006 .015 3550 ---- ---- .009A .009A .008 -.006 .014 5 3575 ---- ---- .009A .009A .008 -.005 .013 3600 ---- ---- .009A .009A .007 -.005 .012 5 272 3625 ---- ---- .009A .009A .007 -.005 .012 3 3800 ---- ---- .007A .007A .005 -.003 .008 73 4000 ---- ---- ---- ---- .004 -.002 20 .006 4 137 SO JLY23 Silver Option CALL 1000 ---- 16.241B 15.462A 15.462A 15.930 -.297 16.227 10000 ---- ---- ---- ---- .003 -.001 .004 347 1025 ---- 15.991B 15.212A 15.212A 15.680 -.297 15.977 1050 ---- 15.741B 14.962A 14.962A 15.430 -.297 15.727 1075 ---- 15.491B 14.712A 14.712A 15.180 -.297 15.477 1100 ---- 15.241B 14.462A 14.462A 14.930 -.297 15.227 1125 ---- 14.991B 14.212A 14.212A 14.680 -.297 14.977 1150 ---- 14.741B 13.962A 13.962A 14.430 -.297 14.727 1175 ---- 14.491B 13.712A 13.712A 14.180 -.297 14.477 1200 ---- 14.242B 13.462A 13.462A 13.930 -.297 14.227 1225 ---- 13.992B 13.212A 13.212A 13.680 -.297 13.977 1250 ---- 13.742B 12.962A 12.962A 13.430 -.297 13.727 1275 ---- 13.492B 12.712A 12.712A 13.180 -.297 13.477 1300 ---- 13.242B 12.462A 12.462A 12.930 -.297 13.227 1325 ---- 12.992B 12.212A 12.212A 12.680 -.297 12.977 1350 ---- 12.742B 11.962A 11.962A 12.430 -.297 12.727 1375 ---- 12.492B 11.716A 11.716A 12.180 -.297 12.477 1400 ---- 12.242B 11.466A 11.466A 11.930 -.297 12.227 1425 ---- 11.992B 11.216A 11.216A 11.680 -.297 11.977 1450 ---- 11.742B 10.963A 10.963A 11.430 -.297 11.727 1475 ---- 11.492B 10.713A 10.713A 11.180 -.297 11.477 1500 ---- 11.242B 10.463A 10.463A 10.930 -.297 11.227 1525 ---- 10.992B 10.213A 10.213A 10.680 -.297 10.977 1550 ---- 10.742B 9.963A 9.963A 10.430 -.297 10.727 1 1575 ---- 10.492B 9.713A 9.713A 10.180 -.297 10.477 1600 ---- 10.242B 9.463A 9.463A 9.930 -.297 10.227 1625 ---- 9.992B 9.213A 9.213A 9.680 -.297 9.977 1650 ---- 9.742B 8.963A 8.963A 9.430 -.297 9.727 1 1675 ---- 9.492B 8.713A 8.713A 9.180 -.297 9.477 1 1700 ---- 9.242B 8.463A 8.463A 8.930 -.297 9.227 1725 ---- 8.992B 8.213A 8.213A 8.680 -.297 8.977 1750 ---- 8.743B 7.963A 7.963A 8.430 -.297 8.727 1775 ---- 8.493B 7.716A 7.716A 8.180 -.297 8.477 1800 ---- 8.243B 7.464A 7.464A 7.930 -.297 8.227 20 1825 ---- 7.993B 7.214A 7.214A 7.680 -.297 7.977 1 1850 ---- 7.744B 6.964A 6.964A 7.430 -.297 7.727 1 1875 ---- 7.494B 6.717A 6.717A 7.180 -.298 7.478 4 1900 ---- 7.245B 6.466A 6.466A 6.931 -.298 7.229 1 1925 ---- 6.997B 6.218A 6.218A 6.682 -.298 6.980 1 1950 ---- 6.749B 5.972A 5.972A 6.433 -.299 6.732 1 1975 ---- 6.501B 5.725A 5.725A 6.186 -.298 6.484 11 2000 ---- 6.255B 5.479A 5.479A 5.938 -.299 6.237 26 2025 ---- 6.010B 5.234A 5.234A 5.692 -.299 5.991 1 2050 ---- 5.766B 4.991A 4.991A 5.446 -.300 5.746 2 2075 ---- 5.523B 4.749A 4.749A 5.202 -.300 5.502 8 2100 ---- 5.281B 4.509A 4.509A 4.959 -.301 5.260 165 2125 ---- 5.041B 4.236A 4.236A 4.718 -.301 5.019 79 2150 ---- 4.897B 4.004A 4.897B 4.478 -.301 4.779 16 2160 ---- 4.708B 3.941A 3.941A 4.383 -.301 4.684 2165 ---- 4.660B 3.894A 3.894A 4.335 -.302 4.637 2170 ---- 4.613B 3.848A 3.848A 4.288 -.301 4.589 2175 ---- 4.731B 3.768A 4.731B 4.241 -.301 4.542 37 2180 ---- 4.519B 3.755A 3.755A 4.194 -.301 4.495 2185 ---- 4.472B 3.709A 3.709A 4.147 -.301 4.448 2190 ---- 4.425B 3.663A 3.663A 4.100 -.301 4.401 2195 ---- 4.378B 3.617A 3.617A 4.053 -.301 4.354 2200 3.624 4.495B 3.544A 3.592A 4.006 -.302 1 4.308 296 2205 ---- 4.285B 3.525A 3.525A 3.960 -.301 4.261 2210 ---- 4.239B 3.493A 3.493A 3.913 -.301 4.214 2215 ---- 4.192B 3.434A 3.434A 3.867 -.301 4.168 2220 ---- 4.146B 3.389A 3.389A 3.820 -.302 4.122 2225 ---- 4.261B 3.316A 4.261B 3.774 -.302 4.076 9 2230 ---- 4.053B 3.299A 3.299A 3.728 -.302 4.030 2235 ---- 4.007B 3.254A 3.254A 3.683 -.301 3.984 2240 ---- 3.962B 3.209A 3.209A 3.637 -.301 3.938 2245 ---- 3.916B 3.165A 3.165A 3.591 -.302 3.893 2250 3.159 4.031B 3.095A 3.096A 3.546 -.301 1 3.847 25 2255 ---- 3.825B 3.088A 3.088A 3.501 -.301 3.802 2260 ---- 3.780B 3.045A 3.045A 3.456 -.301 3.757 2265 ---- 3.735B 2.982A 2.982A 3.411 -.301 3.712 2270 ---- 3.690B 2.940A 2.940A 3.366 -.301 3.667 2275 ---- 3.804B 2.879A 3.802B 3.322 -.300 3.622 84 2280 ---- 3.600B 2.853A 2.853A 3.278 -.300 3.578 2285 ---- 3.556B 2.812A 2.812A 3.233 -.301 3.534 1 2290 ---- 3.511B 2.770A 2.770A 3.189 -.300 3.489 2295 ---- 3.467B 2.726A 2.726A 3.146 -.300 3.446 2300 ---- 3.581B 2.668A 3.581B 3.102 -.300 3.402 381 2305 ---- 3.379B 2.643A 2.643A 3.059 -.299 3.358 2310 ---- 3.336B 2.602A 2.602A 3.016 -.299 3.315 6 2315 ---- 3.295B 2.560A 2.560A 2.973 -.299 3.272 2320 ---- 3.278B 2.519A 2.519A 2.930 -.299 3.229 2325 ---- 3.362B 2.463A 3.362B 2.888 -.298 3.186 72 2330 ---- 3.240B 2.439A 2.439A 2.845 -.298 3.143 2335 ---- 3.196B 2.399A 2.399A 2.803 -.298 3.101 2340 ---- 3.153B 2.360A 2.360A 2.762 -.297 3.059 2345 ---- 3.110B 2.320A 2.320A 2.720 -.297 3.017 2350 ---- 3.149B 2.265A 3.149B 2.679 -.296 2.975 235 2355 ---- 3.026B 2.243A 2.243A 2.638 -.295 2.933 2360 ---- 2.980B 2.208A 2.208A 2.597 -.295 2.892 4 2365 ---- 2.938B 2.170A 2.170A 2.557 -.294 2.851 5 2370 ---- 2.895B 2.130A 2.130A 2.517 -.293 2.810 3 2375 ---- 2.940B 2.079A 2.940B 2.477 -.293 2.770 151 2380 ---- 2.813B 2.059A 2.059A 2.438 -.292 2.730 6 2385 ---- 2.771B 2.023A 2.023A 2.398 -.292 2.690 5 2390 ---- 2.730B 1.987A 1.987A 2.360 -.290 2.650 3 2395 ---- 2.689B 1.951A 1.951A 2.321 -.290 2.611 10 2400 ---- 2.737B 1.899A 2.737B 2.283 -.289 2.572 515 2405 ---- 2.608B 1.881A 1.881A 2.245 -.288 2.533 6 2410 ---- 2.568B 1.847A 1.847A 2.207 -.287 2.494 6 2415 ---- 2.528B 1.806A 1.806A 2.170 -.286 2.456 5 2420 ---- 2.489B 1.758A 1.758A 2.133 -.285 2.418 1 2425 ---- 2.541B 1.727A 2.541B 2.096 -.284 2.380 75 2430 ---- 2.410B 1.692A 1.692A 2.060 -.283 2.343 3 2435 ---- 2.370B 1.660A 1.660A 2.024 -.282 2.306 3 2440 ---- 2.332B 1.627A 1.627A 1.989 -.280 2.269 7 2445 1.670 2.294B 1.596A 1.618A 1.953 -.280 2 2.233 6 2450 ---- 2.352B 1.567A 2.352B 1.919 -.278 3 2.197 143 2455 ---- 2.218B 1.535A 1.535A 1.884 -.277 2.161 3 2460 ---- 2.183B 1.505A 1.505A 1.850 -.276 2.126 2465 ---- 2.145B 1.475A 1.475A 1.817 -.274 2.091 3 2470 ---- 2.107B 1.446A 1.446A 1.784 -.272 2.056 3 2475 ---- 2.171B 1.419A 2.171B 1.751 -.271 2.022 154 2480 ---- 2.032B 1.389A 1.389A 1.719 -.269 1.988 4 2485 ---- 1.995B 1.361A 1.361A 1.687 -.267 1.954 13 2490 ---- 1.958B 1.335A 1.335A 1.655 -.266 1.921 1 1 2495 ---- 1.923B 1.309A 1.309A 1.624 -.264 1.888 1 8 2500 1.480 1.998B 1.280A 1.580 1.594 -.262 52 1.856 3 1112 2505 ---- 1.853B 1.255A 1.255A 1.563 -.261 1.824 9 2510 ---- 1.933B 1.229A 1.932B 1.534 -.258 1.792 28 2515 ---- 1.901B 1.204A 1.900B 1.504 -.257 1.761 18 2520 ---- 1.869B 1.179A 1.868B 1.475 -.255 1.730 1 15 2525 ---- 1.837B 1.155A 1.837B 1.447 -.252 1.699 2 162 2530 ---- 1.805B 1.130A 1.804B 1.419 -.250 1.669 15 2535 ---- 1.775B 1.106A 1.774B 1.391 -.249 1.640 7 2540 ---- 1.744B 1.084A 1.743B 1.364 -.246 1.610 22 2545 1.105 1.714B 1.059A 1.102A 1.337 -.245 6 1.582 28 2550 1.220 1.684B 1.038A 1.313B 1.311 -.242 48 1.553 56 503 2555 1.029 1.655B 1.015A 1.282 1.285 -.240 11 1.525 4 2560 ---- 1.626B .994A 1.625B 1.259 -.238 10 1.497 12 2565 ---- 1.597B .974A 1.596B 1.234 -.236 1.470 2 2570 ---- 1.569B .949A 1.568B 1.209 -.234 1.443 1 47 2575 .997 1.541B .928A .958A 1.185 -.232 1 1.417 3 75 2580 ---- 1.511B .908A 1.510B 1.161 -.230 1.391 21 2585 ---- 1.487B .889A 1.487B 1.138 -.227 1.365 2 2590 .904 1.457B .870A 1.118B 1.115 -.225 11 1.340 19 2595 ---- 1.430B .851A 1.430B 1.092 -.223 1.315 4 2600 1.393 1.404B .832A 1.066B 1.070 -.220 141 1.290 61 782 2605 ---- 1.378B .815A 1.378B 1.048 -.218 1.266 12 2610 ---- 1.353B .797A 1.353B 1.027 -.216 1.243 15 2615 ---- 1.329B .780A 1.329B 1.006 -.213 1.219 2 8 2620 ---- 1.304B .763A 1.304B .985 -.211 1.196 29 41 2625 1.260 1.280B .748A .930A .965 -.209 42 1.174 19 231 2630 ---- 1.259B .731A 1.259B .945 -.207 1.152 31 2635 .922 1.234B .715A .892A .926 -.204 4 1.130 32 58 2650 .991 1.169B .670A .670A .869 -.198 20 1.067 30 285 2675 .930 1.062B .601A .755A .783 -.186 7 .969 3 253 2700 .930 .967B .539A .539A .705 -.174 14 .879 65 1134 2725 ---- .882B .485A .882B .636 -.162 8 .798 24 252 2750 .536 .800B .437A .479A .573 -.152 45 .725 40 359 2775 .668 .729B .393A .498A .517 -.142 147 .659 1 70 2800 .630 .664B .355A .468A .467 -.132 105 .599 64 1327 2825 .416 .605B .321A .422B .422 -.123 22 .545 111 174 2850 .342 .552B .292A .382B .383 -.113 11 .496 82 270 2875 .502 .510B .265A .312A .347 -.106 30 .453 6 76 2900 .445 .461B .241A .308B .315 -.098 86 .413 81 378 2925 .238 .426B .219A .231A .287 -.091 18 .378 9 120 2950 .389 .389 .200A .260B .261 -.085 41 .346 39 77 2975 .240 .355B .182A .237B .239 -.078 27 .317 4 53 3000 .320 .340 .168A .214 .218 -.073 475 .291 417 2885 3025 ---- .299B .155A .299B .200 -.068 10 .268 5 31 3050 .170 .275B .142A .178 .184 -.063 17 .247 15 56 3075 ---- .254B .132A .254B .169 -.058 1 .227 13 3100 .233 .235B .121A .235B .156 -.054 30 .210 20 55 3125 ---- .217B .114A .217B .145 -.049 .194 6 134 3150 ---- .202B .104A .202B .134 -.046 .180 21 100 3175 ---- .187B .097A .187B .125 -.042 .167 11 3200 ---- .173B .091A .173B .116 -.039 3 .155 17 300 3225 .104 .161B .086A .105B .108 -.036 1 .144 9 3250 ---- .150B .081A .150B .101 -.033 .134 2 63 3275 ---- .140B .078A .140B .095 -.030 .125 1 8 3300 .079 .132B .073A .086B .089 -.028 47 .117 36 316 3325 .066 .123B .066 .080B .084 -.026 3 .110 2 3350 .067 .115B .066A .076B .080 -.023 3 .103 3 24 3375 .063 .108B .063 .072B .075 -.022 1 .097 2 17 3400 .108 .108 .059 .067B .071 -.021 3 .092 10 106 3425 .055 .096B .055 .063B .068 -.019 1 .087 1 3 3450 .052 .091B .052 .060B .065 -.017 1 .082 1 43 3475 ---- .086B .054A .086B .062 -.016 .078 1 3500 ---- .083B .052A .083B .059 -.015 1 .074 2446 3525 ---- .077B .050A .077B .056 -.015 .071 9 3550 ---- .074B .048A .074B .054 -.014 .068 1 3575 ---- .070B .046A .070B .052 -.013 .065 5 3600 ---- .067B .045A .067B .050 -.012 1 .062 2 18 3625 ---- .064B .043A .064B .048 -.011 .059 1 3650 ---- .061B .042A .061B .046 -.011 .057 17 3675 ---- .059B .041A .059B .044 -.011 .055 3700 ---- .056B .040A .056B .043 -.010 1 .053 28 3725 ---- .054B .039A .054B .041 -.010 .051 2 3750 ---- .052B .037A .052B .040 -.009 .049 12 3775 ---- .050B .036A .050B .039 -.008 .047 4 3800 .029 .048B .029 .034B .038 -.008 1 .046 359 3825 ---- ---- .034A .034A .036 -.008 .044 3850 ---- ---- .033A .033A .035 -.008 .043 2 3875 ---- ---- .033A .033A .034 -.008 .042 3900 .028 .028 .028 .032B .033 -.007 1 .040 225 3925 ---- ---- .031A .031A .032 -.007 .039 3950 ---- ---- .030A .030A .032 -.006 .038 7 3975 ---- ---- .029A .029A .031 -.006 .037 15 4000 .025 .031 .025 .031 .030 -.006 27 .036 8 4176 4025 ---- ---- .028A .028A .029 -.006 .035 10 4050 ---- ---- .027A .027A .028 -.006 .034 23 4075 ---- ---- .027A .027A .028 -.005 .033 3 4500 .019 .019 .019 .019 .019 -.003 2 .022 118 5000 ---- ---- .014A .014A .014 -.002 10 .016 466 6000 ---- ---- ---- ---- .008 -.001 .009 81 7000 .006 .006 .006 .006 .006 UNCH 9 .006 117 725 ---- 18.991B 18.212A 18.212A 18.680 -.297 18.977 750 ---- 18.741B 17.962A 17.962A 18.430 -.297 18.727 775 ---- 18.491B 17.712A 17.712A 18.180 -.297 18.477 800 ---- 18.241B 17.462A 17.462A 17.930 -.297 18.227 8000 ---- ---- ---- ---- .004 UNCH .004 15 825 ---- 17.991B 17.212A 17.212A 17.680 -.297 17.977 850 ---- 17.741B 16.962A 16.962A 17.430 -.297 17.727 875 ---- 17.491B 16.712A 16.712A 17.180 -.297 17.477 900 ---- 17.241B 16.462A 16.462A 16.930 -.297 17.227 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- 16.991B 16.212A 16.212A 16.680 -.297 16.977 950 ---- 16.741B 15.962A 15.962A 16.430 -.297 16.727 975 ---- 16.491B 15.712A 15.712A 16.180 -.297 16.477 SO AUG23 Silver Option CALL 1050 ---- ---- 15.360A 15.360A 15.644 -.299 15.943 1075 ---- ---- 15.096A 15.096A 15.394 -.299 15.693 1100 ---- ---- 14.855A 14.855A 15.144 -.299 15.443 1125 ---- ---- 14.591A 14.591A 14.894 -.299 15.193 1150 ---- ---- 14.351A 14.351A 14.644 -.299 14.943 1175 ---- ---- 14.099A 14.099A 14.394 -.299 14.693 1200 ---- ---- 13.835A 13.835A 14.144 -.299 14.443 1225 ---- ---- 13.594A 13.594A 13.894 -.299 14.193 1250 ---- ---- 13.330A 13.330A 13.644 -.299 13.943 1275 ---- ---- 13.078A 13.078A 13.394 -.299 13.693 1300 ---- ---- 12.838A 12.838A 13.144 -.299 13.443 1325 ---- ---- 12.574A 12.574A 12.894 -.299 13.193 1350 ---- ---- 12.333A 12.333A 12.644 -.299 12.943 1375 ---- ---- 12.070A 12.070A 12.394 -.299 12.693 1400 ---- ---- 11.817A 11.817A 12.144 -.299 12.443 1425 ---- ---- 11.577A 11.577A 11.894 -.299 12.193 1450 ---- ---- 11.324A 11.324A 11.644 -.299 11.943 1475 ---- ---- 11.061A 11.061A 11.394 -.299 11.693 1500 ---- ---- 10.806A 10.806A 11.144 -.299 11.443 1525 ---- ---- 10.553A 10.553A 10.894 -.299 11.193 1550 ---- ---- 10.304A 10.304A 10.644 -.299 10.943 1575 ---- ---- 10.052A 10.052A 10.394 -.299 10.693 1600 ---- ---- 9.801A 9.801A 10.144 -.299 10.443 1625 ---- ---- 9.549A 9.549A 9.894 -.299 10.193 1650 ---- ---- 9.297A 9.297A 9.644 -.299 9.943 1675 ---- ---- 9.043A 9.043A 9.394 -.299 9.693 1700 ---- ---- 8.791A 8.791A 9.144 -.299 9.443 1725 ---- ---- 8.539A 8.539A 8.894 -.299 9.193 1750 ---- ---- 8.287A 8.287A 8.644 -.299 8.943 1775 ---- ---- 8.036A 8.036A 8.394 -.299 8.693 1800 ---- ---- 7.796A 7.796A 8.144 -.300 8.444 1825 ---- ---- 7.545A 7.545A 7.895 -.300 8.195 1850 ---- ---- 7.296A 7.296A 7.647 -.300 7.947 1875 ---- ---- 7.047A 7.047A 7.399 -.300 7.699 1900 ---- ---- 6.787A 6.787A 7.152 -.300 7.452 1925 ---- ---- 6.551A 6.551A 6.905 -.301 7.206 1950 ---- ---- 6.305A 6.305A 6.660 -.301 6.961 1975 ---- ---- 6.060A 6.060A 6.416 -.301 6.717 2000 ---- ---- 5.817A 5.817A 6.173 -.302 6.475 17 2025 ---- ---- 5.455A 5.455A 5.931 -.302 6.233 2 2050 ---- ---- 5.219A 5.219A 5.691 -.303 5.994 5 2075 ---- 5.944B 4.984A 5.944B 5.453 -.303 5.756 2 2100 ---- 5.707B 4.750A 5.707B 5.216 -.304 5.520 1 2125 ---- 5.472B 4.520A 5.472B 4.982 -.304 5.286 3 2150 ---- 5.239B 4.290A 5.239B 4.750 -.305 5.055 3 2175 ---- 5.009B 4.065A 5.009B 4.521 -.306 4.827 3 2200 ---- 4.782B 3.845A 4.782B 4.295 -.306 4.601 29 2225 ---- 4.558B 3.625A 4.558B 4.072 -.306 4.378 4 2250 ---- 4.337B 3.414A 4.337B 3.853 -.306 4.159 5 2275 ---- 4.119B 3.209A 4.119B 3.638 -.306 3.944 2 2300 ---- 3.907B 3.005A 3.907B 3.429 -.305 3.734 54 2325 ---- 3.699B 2.811A 3.699B 3.225 -.302 3.527 1 2350 ---- 3.494B 2.622A 3.494B 3.026 -.300 3.326 6 2375 ---- 3.296B 2.441A 3.296B 2.834 -.297 3.131 3 2400 ---- 3.103B 2.267A 3.103B 2.649 -.293 2.942 8 2425 ---- 2.916B 2.104A 2.916B 2.472 -.287 2.759 7 2450 1.996 2.735B 1.949A 1.982A 2.302 -.281 2 2.583 200 2475 ---- 2.562B 1.800A 2.562B 2.141 -.273 2.414 2500 ---- 2.395B 1.665A 2.395B 1.989 -.264 2.253 402 2525 ---- 2.244B 1.536A 2.244B 1.845 -.256 2.101 2 12 2550 ---- 2.094B 1.417A 2.093B 1.710 -.246 1.956 1 107 2575 ---- 1.953B 1.305A 1.953B 1.583 -.238 1.821 100 2600 1.740 1.817B 1.202A 1.202A 1.465 -.229 4 1.694 14 149 2625 ---- 1.691B 1.106A 1.691B 1.356 -.219 90 1.575 3 7 2650 1.244 1.573B 1.017A 1.216A 1.253 -.212 66 1.465 260 243 2675 .977 1.464B .936A 1.159B 1.159 -.202 11 1.361 6 3 2700 .908 1.361B .862A 1.071B 1.071 -.194 160 1.265 1 176 2725 .816 1.267B .795A .989B .990 -.186 69 1.176 16 42 2750 .841 1.177B .734A .887A .916 -.177 18 1.093 5 125 2775 ---- 1.096B .677A 1.096B .847 -.169 1.016 2 89 2800 ---- 1.020B .627A 1.020B .784 -.161 53 .945 92 258 2825 ---- .950B .580A .950B .726 -.153 .879 18 38 2850 .615 .884B .537A .537A .673 -.145 2 .818 22 2875 .659 .824B .497A .497A .624 -.138 2 .762 11 31 2900 .528 .768B .461A .461A .579 -.131 33 .710 39 74 2925 .489 .717B .429A .429A .537 -.125 1 .662 63 2950 .406 .668B .398A .424A .499 -.118 82 .617 6 149 2975 .436 .624B .370A .428A .464 -.112 2 .576 1 24 3000 .412 .583B .343A .426B .432 -.105 40 .537 516 1842 3025 .326 .544B .319A .373A .402 -.100 11 .502 1 3050 ---- .509B .297A .509B .375 -.094 .469 4 3075 ---- .477B .277A .477B .349 -.090 .439 1 4 3100 .308 .446B .259A .305A .326 -.085 38 .411 21 83 3125 .274 .418B .242A .242A .305 -.080 3 .385 6 3150 .256 .391B .226A .226A .285 -.076 4 .361 6 3175 ---- .367B .211A .367B .266 -.073 .339 6 4 3200 ---- .345B .199A .345B .249 -.069 .318 423 820 3225 ---- .324B .186A .324B .234 -.065 .299 2 3250 ---- .304B .176A .304B .219 -.062 .281 1 4 3275 ---- .286B .164A .286B .206 -.059 .265 7 11 3300 ---- .271B .155A .271B .194 -.055 .249 502 3325 ---- .254B .146A .254B .183 -.052 .235 1 3350 ---- .240B .138A .240B .172 -.050 .222 3375 ---- .226B .132A .226B .162 -.048 .210 2 3400 ---- .214B .124A .214B .153 -.045 .198 4 5 3425 ---- .202B .119A .202B .145 -.043 .188 1 3450 ---- .191B .113A .191B .137 -.041 .178 20 3475 ---- .181B .106A .181B .130 -.038 .168 3500 .116 .172B .102A .118B .123 -.037 1 .160 7 1205 3525 ---- .163B .097A .163B .117 -.035 .152 3550 ---- .155B .092A .155B .111 -.033 .144 506 3575 ---- .147B .088A .147B .106 -.031 .137 1 1 3600 ---- .140B .085A .140B .101 -.030 4 .131 6 14 3625 ---- .134B .082A .134B .096 -.029 .125 3650 ---- ---- ---- .079A .091 ---- ---- SO SEP23 Silver Option CALL 1000 ---- ---- 15.861A 15.861A 16.144 -.299 16.443 10000 ---- ---- .010A .010A .007 -.004 .011 5 46 1025 ---- ---- 15.597A 15.597A 15.894 -.299 16.193 1050 ---- ---- 15.356A 15.356A 15.644 -.299 15.943 1075 ---- ---- 15.092A 15.092A 15.394 -.299 15.693 1100 ---- ---- 14.851A 14.851A 15.144 -.299 15.443 1125 ---- ---- 14.587A 14.587A 14.894 -.299 15.193 1150 ---- ---- 14.347A 14.347A 14.644 -.299 14.943 1175 ---- ---- 14.082A 14.082A 14.394 -.299 14.693 1200 ---- ---- 13.842A 13.842A 14.144 -.299 14.443 1225 ---- ---- 13.589A 13.589A 13.894 -.299 14.193 1250 ---- ---- 13.337A 13.337A 13.644 -.299 13.943 1275 ---- ---- 13.084A 13.084A 13.394 -.299 13.693 1300 ---- ---- 12.820A 12.820A 13.144 -.299 13.443 1325 ---- ---- 12.579A 12.579A 12.894 -.299 13.193 1350 ---- ---- 12.327A 12.327A 12.644 -.299 12.943 1375 ---- ---- 12.063A 12.063A 12.394 -.299 12.693 1400 ---- ---- 11.810A 11.810A 12.144 -.299 12.443 1425 ---- ---- 11.558A 11.558A 11.894 -.299 12.193 1450 ---- ---- 11.305A 11.305A 11.644 -.299 11.943 1475 ---- ---- 11.065A 11.065A 11.394 -.299 11.693 1500 ---- ---- 10.800A 10.800A 11.144 -.299 11.443 1525 ---- ---- 10.559A 10.559A 10.894 -.299 11.193 1550 ---- ---- 10.307A 10.307A 10.644 -.299 10.943 1575 ---- ---- 10.043A 10.043A 10.394 -.299 10.693 1600 ---- ---- 9.802A 9.802A 10.144 -.299 10.443 1625 ---- ---- 9.550A 9.550A 9.894 -.299 10.193 1650 ---- ---- 9.286A 9.286A 9.644 -.299 9.943 1 1675 ---- ---- 9.046A 9.046A 9.394 -.299 9.693 1700 ---- ---- 8.794A 8.794A 9.144 -.299 9.443 1 1725 ---- ---- 8.542A 8.542A 8.894 -.299 9.193 2 1750 ---- ---- 8.292A 8.292A 8.645 -.299 8.944 1 1775 ---- ---- 8.028A 8.028A 8.397 -.300 8.697 1800 ---- ---- 7.779A 7.779A 8.149 -.301 8.450 15 58 1825 ---- ---- 7.546A 7.546A 7.903 -.301 8.204 1850 ---- ---- 7.299A 7.299A 7.658 -.301 7.959 1875 ---- ---- 7.054A 7.054A 7.413 -.302 7.715 1900 ---- ---- 6.810A 6.810A 7.171 -.301 7.472 4 1925 ---- ---- 6.568A 6.568A 6.929 -.302 7.231 1950 ---- ---- 6.215A 6.215A 6.689 -.302 6.991 1975 ---- 6.797B 5.980A 6.797B 6.451 -.302 6.753 1 2000 ---- 6.703B 5.745A 6.703B 6.214 -.302 6.516 2 2025 ---- 6.467B 5.515A 6.467B 5.980 -.302 6.282 2050 ---- 6.233B 5.284A 6.233B 5.747 -.302 6.049 2075 ---- 6.002B 5.055A 6.002B 5.517 -.302 5.819 2100 ---- 5.772B 4.830A 5.772B 5.289 -.301 5.590 105 2125 ---- 5.545B 4.609A 5.545B 5.064 -.301 5.365 1 2150 ---- 5.321B 4.391A 5.321B 4.841 -.301 5.142 190 2175 ---- 5.100B 4.175A 5.100B 4.622 -.300 4.922 2200 ---- 4.881B 3.965A 4.881B 4.407 -.298 4.705 300 2225 ---- 4.667B 3.760A 4.667B 4.195 -.297 4.492 1 2250 ---- 4.456B 3.557A 4.456B 3.988 -.295 4.283 143 2275 ---- 4.249B 3.364A 4.249B 3.785 -.293 4.078 129 2300 ---- 4.046B 3.173A 4.046B 3.587 -.291 3.878 110 2325 ---- 3.848B 2.988A 3.848B 3.395 -.288 3.683 3 2350 ---- 3.655B 2.813A 3.655B 3.209 -.284 3.493 108 2375 ---- 3.466B 2.645A 3.466B 3.030 -.278 3.308 26 2400 ---- 3.285B 2.483A 3.285B 2.857 -.273 3.130 247 2425 2.413 3.110B 2.328A 2.362A 2.691 -.268 3 2.959 4 2450 2.262 2.940B 2.181A 2.181A 2.533 -.261 1 2.794 266 2475 ---- 2.777B 2.043A 2.777B 2.382 -.254 2.636 216 2500 ---- 2.621B 1.911A 2.621B 2.238 -.246 2.484 4 723 2525 2.002 2.478B 1.788A 2.104B 2.102 -.239 3 2.341 7 2550 1.847 2.337B 1.670A 1.974B 1.974 -.230 2 2.204 2 191 2575 ---- 2.200B 1.560A 2.199B 1.853 -.222 2.075 2 2 2600 1.780 2.075B 1.458A 1.697A 1.738 -.216 10 1.954 41 432 2625 1.587 1.952B 1.362A 1.631B 1.631 -.208 10 1.839 5 21 2650 ---- 1.839B 1.273A 1.839B 1.530 -.201 1.731 58 2675 1.399 1.731B 1.191A 1.435B 1.436 -.193 8 1.629 22 2700 1.189 1.631B 1.114A 1.347B 1.348 -.186 30 1.534 149 674 2725 ---- 1.536B 1.043A 1.536B 1.265 -.179 1.444 14 2750 ---- 1.447B .977A 1.447B 1.188 -.171 1.359 8 943 2775 ---- 1.364B .915A 1.364B 1.116 -.164 1.280 52 2800 .918 1.288B .858A 1.049B 1.049 -.157 10 1.206 726 2825 .966 1.213B .806A .986B .986 -.151 3 1.137 6 2850 ---- 1.144B .757A 1.144B .927 -.145 1.072 605 2875 .855 1.079B .712A .873B .873 -.138 12 1.011 56 2900 ---- 1.019B .669A 1.019B .822 -.132 .954 1 214 2925 ---- .962B .630A .960B .774 -.127 .901 4 8 2950 ---- .909B .594A .909B .730 -.122 .852 70 2975 .669 .861B .560A .687B .689 -.116 2 .805 6 18 3000 .670 .814B .528A .645 .650 -.112 68 .762 102 3506 3025 .530 .769B .498A .611B .614 -.107 7 .721 6 26 3050 .503 .727B .470A .577B .580 -.103 18 .683 13 3075 .609 .690B .444A .613B .548 -.099 1 .647 4 3100 .490 .653B .419A .514B .518 -.095 40 .613 25 106 3125 ---- .618B .397A .618B .490 -.092 .582 4 3150 ---- .587B .375A .586B .464 -.088 .552 10 3175 ---- .556B .355A .556B .439 -.085 .524 3 3200 ---- .528B .337A .528B .416 -.082 .498 641 3225 ---- .502B .319A .502B .395 -.078 .473 26 25 3250 .334 .478B .303A .370B .374 -.076 11 .450 11 976 3275 ---- .454B .287A .454B .355 -.073 .428 3 3300 ---- .432B .273A .432B .337 -.070 .407 30 372 3325 ---- .412B .259A .412B .320 -.067 .387 38 3350 ---- .392B .246A .392B .304 -.065 .369 6 3375 ---- .374B .234A .374B .289 -.062 .351 6 22 3400 ---- .356B .223A .356B .275 -.060 .335 518 3425 ---- .340B .212A .340B .262 -.057 .319 1 3450 ---- .324B .202A .324B .249 -.056 .305 9 3475 ---- .310B .193A .310B .238 -.053 .291 1 3500 .214 .296B .184A .184A .227 -.051 463 .278 243 1484 3525 ---- .282B .176A .282B .216 -.050 .266 13 3550 ---- .270B .168A .270B .207 -.047 .254 25 3575 ---- .258B .161A .258B .197 -.046 .243 3 3600 ---- .247B .154A .247B .189 -.044 .233 127 3625 ---- .236B .147A .236B .181 -.042 .223 5 3650 ---- ---- ---- .142A .173 ---- ---- 4000 .088 .129B .085A .085A .102 -.024 151 .126 13 1873 4500 ---- ---- .051A .051A .059 -.013 .072 127 5000 ---- ---- .037A .037A .040 -.008 .048 71 6000 ---- ---- .023A .023A .023 -.004 1 .027 74 7000 ---- ---- .017A .017A .015 -.004 .019 10 60 8000 ---- ---- .013A .013A .011 -.004 .015 10 825 ---- ---- 17.617A 17.617A 17.894 -.299 18.193 850 ---- ---- 17.365A 17.365A 17.644 -.299 17.943 875 ---- ---- 17.112A 17.112A 17.394 -.299 17.693 900 ---- ---- 16.860A 16.860A 17.144 -.299 17.443 9000 ---- ---- .011A .011A .008 -.004 .012 925 ---- ---- 16.607A 16.607A 16.894 -.299 17.193 950 ---- ---- 16.355A 16.355A 16.644 -.299 16.943 975 ---- ---- 16.102A 16.102A 16.394 -.299 16.693 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.473 -.291 12.764 1425 ---- ---- ---- ---- 12.223 -.291 12.514 1450 ---- ---- ---- ---- 11.973 -.291 12.264 1475 ---- ---- ---- ---- 11.723 -.291 12.014 1500 ---- ---- ---- ---- 11.473 -.291 11.764 1525 ---- ---- ---- ---- 11.223 -.291 11.514 1550 ---- ---- ---- ---- 10.973 -.291 11.264 1575 ---- ---- ---- ---- 10.723 -.291 11.014 1600 ---- ---- ---- ---- 10.473 -.291 10.764 1625 ---- ---- ---- ---- 10.223 -.291 10.514 1650 ---- ---- ---- ---- 9.973 -.291 10.264 1675 ---- ---- ---- ---- 9.723 -.291 10.014 1700 ---- ---- ---- ---- 9.474 -.291 9.765 1725 ---- ---- ---- ---- 9.225 -.291 9.516 1750 ---- ---- ---- ---- 8.978 -.291 9.269 1775 ---- ---- ---- ---- 8.731 -.292 9.023 1800 ---- ---- ---- ---- 8.486 -.292 8.778 1825 ---- ---- ---- ---- 8.242 -.291 8.533 1850 ---- ---- ---- ---- 7.999 -.292 8.291 1875 ---- ---- ---- ---- 7.757 -.292 8.049 1900 ---- ---- 7.043A 7.043A 7.517 -.292 7.809 1925 ---- ---- 6.804A 6.804A 7.278 -.292 7.570 1950 ---- 7.515B 6.570A 7.515B 7.042 -.291 7.333 1975 ---- 7.279B 6.341A 7.279B 6.807 -.291 7.098 2000 ---- 7.045B 6.108A 7.045B 6.573 -.292 6.865 2025 ---- 6.813B 5.880A 6.813B 6.342 -.292 6.634 2050 ---- 6.583B 5.656A 6.583B 6.114 -.291 6.405 2075 ---- 6.355B 5.430A 6.355B 5.888 -.290 6.178 2100 ---- 6.130B 5.212A 6.130B 5.664 -.290 5.954 2125 ---- 5.907B 4.995A 5.907B 5.443 -.290 5.733 2150 ---- 5.687B 4.780A 5.687B 5.226 -.289 5.515 2175 ---- 5.470B 4.570A 5.470B 5.011 -.288 5.299 2200 ---- 5.257B 4.364A 5.257B 4.800 -.287 5.087 4 2225 ---- 5.047B 4.163A 5.047B 4.593 -.286 4.879 2250 ---- 4.840B 3.966A 4.840B 4.391 -.283 4.674 2275 ---- 4.637B 3.772A 4.637B 4.192 -.282 4.474 2300 ---- 4.438B 3.587A 4.438B 3.999 -.279 4.278 2325 ---- 4.244B 3.406A 4.244B 3.810 -.276 4.086 2350 ---- 4.055B 3.232A 4.055B 3.627 -.272 3.899 2375 ---- 3.870B 3.063A 3.870B 3.450 -.268 3.718 2400 ---- 3.691B 2.901A 3.691B 3.278 -.263 3.541 2425 ---- 3.516B 2.744A 3.516B 3.113 -.258 3.371 2450 ---- 3.348B 2.595A 3.348B 2.954 -.252 3.206 2475 ---- 3.186B 2.454A 3.186B 2.802 -.245 3.047 2500 ---- 3.029B 2.316A 3.029B 2.656 -.239 2.895 1 2525 ---- 2.878B 2.187A 2.878B 2.517 -.232 2.749 2550 ---- 2.734B 2.062A 2.733B 2.384 -.225 2.609 2575 ---- 2.596B 1.945A 2.595B 2.258 -.218 2.476 10 2600 ---- 2.464B 1.834A 2.463B 2.139 -.210 2.349 77 2625 ---- 2.339B 1.731A 2.339B 2.025 -.203 2.228 2650 ---- 2.220B 1.633A 2.220B 1.917 -.197 60 2.114 300 2675 1.600 2.106B 1.540A 1.595A 1.815 -.190 38 2.005 140 140 2700 ---- 2.000B 1.454A 2.000B 1.719 -.183 1.902 49 2725 ---- 1.897B 1.373A 1.897B 1.628 -.176 1.804 1 2750 ---- 1.803B 1.296A 1.803B 1.542 -.170 1.712 2775 ---- 1.710B 1.225A 1.710B 1.461 -.164 1.625 1 2800 1.226 1.623B 1.158A 1.214A 1.384 -.159 6 1.543 3 9 2825 1.097 1.541B 1.095A 1.307B 1.313 -.152 2 1.465 6 6 2850 1.038 1.464B 1.036A 1.239B 1.245 -.147 2 1.392 2875 ---- 1.391B .981A 1.391B 1.181 -.142 1.323 6 6 2900 ---- 1.323B .930A 1.323B 1.121 -.137 1.258 2 2925 ---- 1.257B .882A 1.257B 1.065 -.132 1.197 12 7 2950 ---- 1.198B .837A 1.198B 1.012 -.127 1.139 6 24 2975 .877 1.138B .795A .795A .962 -.123 20 1.085 3000 ---- 1.084B .755A 1.084B .916 -.117 39 1.033 6 77 3025 .952 1.034B .718A .718A .872 -.113 1 .985 3050 ---- .984B .683A .984B .830 -.109 .939 3075 ---- .938B .651A .938B .791 -.105 .896 3100 ---- .896B .620A .896B .754 -.102 .856 50 3125 ---- .855B .590A .855B .719 -.098 .817 7 7 3150 ---- .816B .563A .816B .686 -.095 .781 6 6 3175 ---- .780B .537A .780B .655 -.091 .746 6 13 3200 .620 .746B .513A .612A .626 -.088 1 .714 1 13 3225 ---- .713B .491A .713B .598 -.085 .683 3250 ---- .683B .469A .683B .572 -.081 .653 3275 ---- .654B .449A .654B .547 -.079 .626 1 3300 ---- .626B .429A .626B .523 -.076 .599 3325 ---- .600B .411A .600B .501 -.073 .574 2 3350 .529 .575B .394A .394A .479 -.072 1 .551 3375 ---- .552B .377A .552B .459 -.069 .528 3400 ---- .529B .362A .529B .440 -.067 .507 10 3425 ---- .508B .347A .508B .422 -.065 .487 3450 ---- .488B .333A .488B .405 -.063 .468 3475 ---- .469B .319A .469B .388 -.061 .449 3500 ---- .450B .306A .450B .373 -.059 37 .432 127 3525 ---- .433B .294A .433B .358 -.058 .416 21 21 3550 ---- .416B .284A .416B .344 -.056 .400 21 3575 ---- .400B .272A .400B .331 -.054 .385 3600 ---- .385B .262A .385B .319 -.052 .371 43 3625 ---- .371B .252A .371B .307 -.051 .358 3650 ---- .357B .242A .357B .295 -.050 .345 1 3675 ---- .343B .233A .343B .285 -.048 .333 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.973 -.291 11.264 1575 ---- ---- ---- ---- 10.723 -.291 11.014 1600 ---- ---- ---- ---- 10.473 -.291 10.764 1625 ---- ---- ---- ---- 10.223 -.291 10.514 1650 ---- ---- ---- ---- 9.973 -.291 10.264 1675 ---- ---- ---- ---- 9.724 -.292 10.016 1700 ---- ---- ---- ---- 9.477 -.292 9.769 1725 ---- ---- ---- ---- 9.231 -.292 9.523 1750 ---- ---- ---- ---- 8.986 -.292 9.278 1775 ---- ---- ---- ---- 8.742 -.292 9.034 1800 ---- ---- ---- ---- 8.500 -.292 8.792 1825 ---- ---- ---- ---- 8.260 -.292 8.552 1850 ---- ---- 7.549A 7.549A 8.020 -.292 8.312 1875 ---- ---- 7.312A 7.312A 7.783 -.292 8.075 1900 ---- 8.014B 7.080A 8.014B 7.546 -.293 7.839 1925 ---- 7.779B 6.848A 7.779B 7.312 -.292 7.604 1950 ---- 7.546B 6.621A 7.546B 7.080 -.292 7.372 1975 ---- 7.314B 6.392A 7.314B 6.850 -.292 7.142 2000 ---- 7.085B 6.168A 7.085B 6.622 -.291 6.913 2025 ---- 6.857B 5.944A 6.857B 6.396 -.292 6.688 2050 ---- 6.633B 5.725A 6.633B 6.173 -.291 6.464 2075 ---- 6.410B 5.508A 6.410B 5.953 -.291 6.244 2100 ---- 6.191B 5.292A 6.191B 5.736 -.290 6.026 2125 ---- 5.974B 5.084A 5.974B 5.522 -.289 5.811 2150 ---- 5.760B 4.878A 5.760B 5.311 -.289 5.600 2175 ---- 5.550B 4.676A 5.550B 5.104 -.288 5.392 2200 ---- 5.343B 4.477A 5.343B 4.900 -.287 5.187 2225 ---- 5.139B 4.283A 5.139B 4.701 -.285 4.986 2250 ---- 4.940B 4.095A 4.940B 4.506 -.283 4.789 2275 ---- 4.744B 3.910A 4.744B 4.315 -.281 4.596 2300 ---- 4.553B 3.730A 4.553B 4.129 -.279 4.408 2325 ---- 4.366B 3.557A 4.366B 3.948 -.276 4.224 2350 ---- 4.184B 3.389A 4.184B 3.772 -.273 4.045 3 2375 ---- 4.006B 3.228A 4.006B 3.602 -.269 3.871 2400 ---- 3.834B 3.072A 3.834B 3.439 -.263 3.702 2425 ---- 3.667B 2.923A 3.667B 3.281 -.258 1 3.539 2 2450 ---- 3.506B 2.780A 3.503B 3.130 -.251 1 3.381 2475 ---- 3.349B 2.646A 3.349B 2.984 -.245 3.229 2500 ---- 3.199B 2.513A 3.199B 2.844 -.239 1 3.083 1 2525 ---- 3.054B 2.388A 3.054B 2.709 -.233 2.942 2550 ---- 2.915B 2.271A 2.915B 2.581 -.226 1 2.807 2575 ---- 2.782B 2.156A 2.782B 2.458 -.219 2.677 2600 ---- 2.654B 2.049A 2.654B 2.341 -.213 2.554 2625 ---- 2.531B 1.947A 2.531B 2.229 -.207 2.436 2650 ---- 2.415B 1.851A 2.415B 2.122 -.201 2.323 2675 ---- 2.303B 1.760A 2.303B 2.021 -.195 2.216 2700 ---- 2.197B 1.673A 2.197B 1.925 -.189 2.114 2725 ---- 2.095B 1.593A 2.095B 1.834 -.183 2.017 2750 ---- 1.999B 1.516A 1.999B 1.748 -.178 1.926 2775 ---- 1.907B 1.441A 1.907B 1.667 -.171 1.838 2800 ---- 1.820B 1.373A 1.820B 1.589 -.167 1.756 2825 ---- 1.738B 1.308A 1.738B 1.516 -.161 1.677 2850 ---- 1.659B 1.246A 1.659B 1.447 -.156 1.603 2875 ---- 1.585B 1.189A 1.585B 1.381 -.152 1.533 2900 ---- 1.515B 1.134A 1.515B 1.319 -.147 1.466 2925 ---- 1.448B 1.082A 1.448B 1.260 -.142 1.402 2950 ---- 1.385B 1.034A 1.385B 1.204 -.138 1.342 2975 ---- 1.325B .985A 1.325B 1.151 -.134 1.285 3000 ---- 1.268B .940A 1.268B 1.101 -.129 1.230 1 1 3025 ---- 1.214B .899A 1.214B 1.054 -.125 1.179 3050 ---- 1.163B .861A 1.163B 1.010 -.120 1.130 3075 ---- 1.114B .824A 1.114B .967 -.117 1.084 3100 ---- 1.068B .789A 1.068B .927 -.113 1.040 3125 ---- 1.031B .757A 1.031B .889 -.109 .998 3150 ---- .989B .726A .989B .853 -.105 .958 3175 ---- .950B .696A .950B .819 -.102 .921 3200 ---- .912B .668A .912B .787 -.098 .885 3225 ---- .877B .642A .877B .756 -.095 .851 3250 ---- .843B .617A .843B .727 -.091 .818 3275 ---- .811B .593A .811B .699 -.089 .788 3300 ---- .780B .570A .780B .673 -.085 .758 3325 ---- .751B .549A .751B .647 -.083 .730 3350 ---- .723B .528A .723B .623 -.081 .704 3375 ---- .697B .508A .697B .600 -.078 .678 3400 ---- .671B .490A .671B .578 -.076 .654 3425 ---- .647B .472A .647B .557 -.074 .631 3450 ---- .624B .455A .624B .537 -.072 .609 3475 ---- .602B .439A .602B .518 -.070 .588 3500 ---- .581B .423A .581B .500 -.068 .568 3525 ---- .561B .408A .561B .483 -.066 .549 3550 ---- .542B .394A .542B .466 -.065 .531 3575 ---- .523B .381A .523B .451 -.063 .514 3600 ---- .506B .368A .506B .436 -.061 .497 3625 ---- .489B .355A .489B .421 -.061 .482 3650 ---- ---- ---- .343A .408 ---- ---- 3675 ---- ---- ---- .332A .395 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.473 -.291 16.764 10000 .023 .030 .023 .030 .022 -.005 26 .027 6 67 1025 ---- ---- ---- ---- 16.223 -.291 16.514 1050 ---- ---- ---- ---- 15.973 -.291 16.264 1075 ---- ---- ---- ---- 15.723 -.291 16.014 1100 ---- ---- ---- ---- 15.473 -.291 15.764 1125 ---- ---- ---- ---- 15.223 -.291 15.514 1150 ---- ---- ---- ---- 14.973 -.291 15.264 1175 ---- ---- ---- ---- 14.723 -.291 15.014 1200 ---- ---- ---- ---- 14.473 -.291 14.764 1225 ---- ---- ---- ---- 14.223 -.291 14.514 1250 ---- ---- ---- ---- 13.973 -.291 14.264 1275 ---- ---- ---- ---- 13.723 -.291 14.014 1300 ---- ---- ---- ---- 13.473 -.291 13.764 1325 ---- ---- ---- ---- 13.223 -.291 13.514 1350 ---- ---- ---- ---- 12.973 -.291 13.264 1375 ---- ---- ---- ---- 12.723 -.291 13.014 1400 ---- ---- ---- ---- 12.473 -.291 12.764 1425 ---- ---- ---- ---- 12.223 -.291 12.514 1450 ---- ---- ---- ---- 11.973 -.291 12.264 1475 ---- ---- ---- ---- 11.723 -.291 12.014 1500 ---- ---- ---- ---- 11.473 -.291 11.764 4 1525 ---- ---- ---- ---- 11.223 -.291 11.514 1550 ---- ---- ---- ---- 10.973 -.291 11.264 1575 ---- ---- ---- ---- 10.723 -.291 11.014 1600 ---- ---- ---- ---- 10.473 -.291 10.764 1625 ---- ---- ---- ---- 10.224 -.291 10.515 1650 ---- ---- ---- ---- 9.976 -.292 10.268 1675 ---- ---- ---- ---- 9.730 -.291 10.021 1700 ---- ---- ---- ---- 9.484 -.292 9.776 1725 ---- ---- ---- ---- 9.240 -.292 9.532 1750 ---- ---- ---- ---- 8.998 -.292 9.290 1775 ---- ---- ---- ---- 8.757 -.292 9.049 1800 ---- ---- ---- ---- 8.517 -.293 8.810 2 1825 ---- ---- 7.812A 7.812A 8.280 -.293 8.573 1850 ---- 8.510B 7.578A 8.510B 8.044 -.293 8.337 1 1875 ---- 8.275B 7.349A 8.275B 7.810 -.293 8.103 2 1900 ---- 8.042B 7.119A 8.042B 7.578 -.293 7.871 4 1925 ---- 7.810B 6.893A 7.810B 7.348 -.294 7.642 2 1950 ---- 7.581B 6.668A 7.581B 7.120 -.294 7.414 4 1975 ---- 7.354B 6.444A 7.354B 6.895 -.294 7.189 2000 ---- 7.130B 6.225A 7.130B 6.672 -.294 6.966 17 2025 ---- 6.908B 6.007A 6.908B 6.452 -.294 6.746 2050 ---- 6.688B 5.790A 6.688B 6.235 -.294 6.529 1 2075 ---- 6.471B 5.583A 6.471B 6.021 -.293 6.314 2100 ---- 6.258B 5.376A 6.258B 5.810 -.293 6.103 2 2125 ---- 6.047B 5.170A 6.047B 5.602 -.292 5.894 100 2150 ---- 5.840B 4.972A 5.840B 5.398 -.291 5.689 2175 ---- 5.636B 4.778A 5.636B 5.198 -.289 5.487 2200 ---- 5.435B 4.584A 5.435B 5.001 -.289 5.290 6 2225 ---- 5.239B 4.400A 5.238B 4.809 -.287 5.096 2250 ---- 5.046B 4.219A 5.046B 4.621 -.285 4.906 17 2275 ---- 4.858B 4.040A 4.858B 4.438 -.282 4.720 227 2300 ---- 4.673B 3.869A 4.673B 4.259 -.280 4.539 52 2325 ---- 4.494B 3.703A 4.494B 4.086 -.276 4.362 75 2350 ---- 4.319B 3.546A 4.319B 3.917 -.273 4.190 1 2375 ---- 4.149B 3.389A 4.149B 3.754 -.270 4.024 2400 ---- 3.984B 3.240A 3.984B 3.596 -.266 3.862 199 2425 ---- 3.824B 3.097A 3.824B 3.444 -.261 3.705 7 2450 ---- 3.669B 2.960A 3.669B 3.298 -.256 3.554 2 2475 ---- 3.519B 2.828A 3.519B 3.157 -.251 3.408 26 2500 ---- 3.375B 2.702A 3.375B 3.022 -.245 3.267 1 72 2525 ---- 3.236B 2.582A 3.236B 2.893 -.239 3.132 9 2550 ---- 3.102B 2.467A 3.102B 2.769 -.233 3.002 128 2575 ---- 2.974B 2.357A 2.974B 2.651 -.226 2.877 140 2600 ---- 2.850B 2.253A 2.850B 2.537 -.220 2.757 321 2625 ---- 2.732B 2.153A 2.732B 2.429 -.214 2.643 92 2650 ---- 2.619B 2.058A 2.619B 2.326 -.208 2.534 200 2675 ---- 2.510B 1.967A 2.510B 2.227 -.202 2.429 1 2700 ---- 2.406B 1.880A 2.406B 2.133 -.196 2.329 1 343 2725 ---- 2.307B 1.798A 2.307B 2.043 -.191 2.234 2 2750 ---- 2.214B 1.720A 2.214B 1.958 -.185 2.143 90 107 2775 ---- 2.125B 1.646A 2.125B 1.877 -.179 2.056 2800 1.814 2.039B 1.576A 1.807A 1.799 -.175 15 1.974 9 370 2825 ---- 1.956B 1.509A 1.956B 1.725 -.170 1.895 2850 ---- 1.879B 1.447A 1.879B 1.655 -.165 1.820 34 2875 ---- 1.806B 1.387A 1.806B 1.589 -.160 1.749 8 2900 ---- 1.734B 1.331A 1.734B 1.525 -.156 1.681 5 91 2925 ---- 1.666B 1.278A 1.666B 1.465 -.152 1.617 2950 ---- 1.603B 1.227A 1.603B 1.407 -.148 1.555 2 2975 ---- 1.542B 1.179A 1.542B 1.353 -.143 1.496 3000 1.470 1.479B 1.133A 1.280B 1.301 -.139 13 1.440 8 3372 3025 ---- 1.426B 1.089A 1.426B 1.251 -.136 1.387 5 3050 ---- 1.370B 1.046A 1.370B 1.204 -.132 1.336 2 3075 ---- 1.319B 1.006A 1.319B 1.160 -.127 1.287 150 3100 ---- 1.270B .969A 1.270B 1.117 -.124 1.241 294 3125 ---- 1.223B .933A 1.223B 1.076 -.121 1.197 3150 ---- 1.181B .899A 1.181B 1.037 -.117 1.154 10 11 3175 ---- 1.136B .866A 1.136B 1.000 -.114 1.114 3200 ---- 1.103B .835A 1.103B .965 -.110 1.075 446 3225 ---- 1.064B .806A 1.064B .931 -.107 1.038 3250 ---- 1.028B .778A 1.028B .899 -.104 125 1.003 245 122 3275 ---- .992B .751A .992B .868 -.101 .969 3300 ---- .959B .725A .959B .839 -.098 .937 71 3325 ---- .927B .701A .927B .811 -.095 .906 3350 ---- .896B .677A .896B .784 -.092 .876 10 13 3375 ---- .867B .655A .867B .758 -.090 .848 3400 ---- .838B .633A .838B .734 -.087 .821 7 3425 ---- .811B .613A .811B .710 -.085 .795 3450 ---- .785B .593A .785B .687 -.083 .770 3475 ---- .761B .574A .761B .665 -.081 .746 1 3500 ---- .737B .556A .737B .644 -.079 125 .723 156 2904 3525 ---- .714B .539A .714B .624 -.077 .701 3550 ---- .692B .522A .692B .605 -.075 .680 2 3575 ---- .671B .506A .671B .586 -.074 .660 3600 ---- .651B .491A .651B .569 -.071 .640 2 102 3625 ---- .631B .476A .631B .552 -.069 .621 3650 ---- .612B .462A .612B .535 -.068 .603 2 3675 ---- .594B .448A .594B .519 -.067 .586 3700 ---- .577B .435A .577B .504 -.065 .569 76 3725 ---- .560B .423A .560B .489 -.064 .553 3750 ---- .544B .411A .544B .475 -.062 .537 4 3775 ---- .529B .399A .529B .461 -.061 .522 1 3800 ---- .514B .388A .514B .448 -.059 .507 3 3825 ---- .499B .377A .499B .435 -.058 .493 2 3850 ---- .485B .366A .485B .423 -.057 .480 3 3875 ---- .472B .356A .472B .411 -.056 .467 3900 ---- .459B .347A .459B .400 -.054 .454 1 3925 ---- .446B .337A .446B .389 -.053 .442 1 3950 ---- .434B .328A .434B .379 -.052 .431 11 3975 ---- .422B .320A .422B .368 -.051 .419 4000 ---- .411B .311A .411B .359 -.050 .409 6 1934 4025 ---- .400B .303A .400B .349 -.049 .398 4050 ---- .389B .295A .389B .340 -.048 .388 4075 ---- .379B .288A .379B .331 -.047 .378 4500 ---- ---- .193A .193A .221 -.034 125 .255 132 146 5000 ---- ---- .132A .132A .148 -.024 125 .172 125 2014 6000 ---- ---- .077A .077A .080 -.014 .094 3 350 7000 ---- ---- .052A .052A .050 -.010 .060 22 725 ---- ---- ---- ---- 19.223 -.291 19.514 750 ---- ---- ---- ---- 18.973 -.291 19.264 7500 ---- ---- .045A .045A .041 -.009 .050 55 775 ---- ---- ---- ---- 18.723 -.291 19.014 800 ---- ---- ---- ---- 18.473 -.291 18.764 1 8000 ---- ---- .039A .039A .035 -.007 .042 825 ---- ---- ---- ---- 18.223 -.291 18.514 850 ---- ---- ---- ---- 17.973 -.291 18.264 875 ---- ---- ---- ---- 17.723 -.291 18.014 900 ---- ---- ---- ---- 17.473 -.291 17.764 9000 ---- ---- ---- ---- .026 -.006 .032 5 925 ---- ---- ---- ---- 17.223 -.291 17.514 950 ---- ---- ---- ---- 16.973 -.291 17.264 975 ---- ---- ---- ---- 16.723 -.291 17.014 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .055 -.007 .062 1 1100 ---- ---- ---- ---- 15.795 -.282 16.077 1125 ---- ---- ---- ---- 15.545 -.282 15.827 1150 ---- ---- ---- ---- 15.295 -.282 15.577 1175 ---- ---- ---- ---- 15.045 -.282 15.327 1200 ---- ---- ---- ---- 14.795 -.282 15.077 1225 ---- ---- ---- ---- 14.545 -.282 14.827 1250 ---- ---- ---- ---- 14.295 -.282 14.577 1275 ---- ---- ---- ---- 14.045 -.282 14.327 1300 ---- ---- ---- ---- 13.795 -.282 14.077 1325 ---- ---- ---- ---- 13.545 -.282 13.827 1350 ---- ---- ---- ---- 13.295 -.282 13.577 1375 ---- ---- ---- ---- 13.045 -.282 13.327 1400 ---- ---- ---- ---- 12.795 -.282 13.077 1425 ---- ---- ---- ---- 12.545 -.282 12.827 1450 ---- ---- ---- ---- 12.295 -.282 12.577 1475 ---- ---- ---- ---- 12.045 -.282 12.327 1500 ---- ---- ---- ---- 11.795 -.282 12.077 1525 ---- ---- ---- ---- 11.545 -.282 11.827 1550 ---- ---- ---- ---- 11.297 -.282 11.579 1575 ---- ---- ---- ---- 11.049 -.282 11.331 1600 ---- ---- ---- ---- 10.804 -.282 11.086 1625 ---- ---- ---- ---- 10.560 -.281 10.841 1650 ---- ---- ---- ---- 10.317 -.282 10.599 1675 ---- ---- ---- ---- 10.076 -.282 10.358 1700 ---- ---- ---- ---- 9.837 -.282 10.119 1725 ---- ---- 9.129A 9.129A 9.600 -.281 9.881 1750 ---- ---- 8.898A 8.898A 9.364 -.282 9.646 1775 ---- 9.570B 8.666A 9.570B 9.131 -.281 9.412 1800 ---- 9.336B 8.438A 9.336B 8.900 -.281 9.181 1825 ---- 9.105B 8.212A 9.105B 8.671 -.281 8.952 1850 ---- 8.877B 7.990A 8.877B 8.444 -.281 8.725 1875 ---- 8.651B 7.766A 8.651B 8.219 -.281 8.500 1900 ---- 8.426B 7.546A 8.426B 7.997 -.281 8.278 1925 ---- 8.204B 7.333A 8.204B 7.778 -.281 8.059 1950 ---- 7.985B 7.119A 7.985B 7.561 -.281 7.842 1975 ---- 7.769B 6.908A 7.769B 7.347 -.281 7.628 2000 ---- 7.555B 6.698A 7.555B 7.136 -.280 7.416 2025 ---- 7.344B 6.496A 7.344B 6.927 -.281 7.208 2050 ---- 7.137B 6.295A 7.137B 6.722 -.280 7.002 2075 ---- 6.932B 6.095A 6.932B 6.521 -.279 6.800 2100 ---- 6.731B 5.904A 6.731B 6.322 -.279 6.601 2125 ---- 6.533B 5.711A 6.532B 6.127 -.278 6.405 2150 ---- 6.338B 5.525A 6.337B 5.936 -.277 6.213 2175 ---- 6.146B 5.343A 6.145B 5.748 -.276 6.024 2200 ---- 5.958B 5.165A 5.958B 5.564 -.275 5.839 2225 ---- 5.774B 4.992A 5.774B 5.384 -.274 5.658 2250 ---- 5.593B 4.823A 5.593B 5.209 -.271 5.480 2275 ---- 5.417B 4.658A 5.417B 5.037 -.269 5.306 2300 ---- 5.245B 4.498A 5.244B 4.870 -.267 5.137 26 2325 ---- 5.076B 4.342A 5.076B 4.708 -.263 4.971 2350 ---- 4.912B 4.192A 4.912B 4.550 -.260 4.810 2375 ---- 4.752B 4.046A 4.752B 4.397 -.257 4.654 2400 ---- 4.597B 3.904A 4.597B 4.249 -.253 4.502 91 2425 ---- 4.446B 3.768A 4.446B 4.106 -.248 4.354 2450 ---- 4.299B 3.636A 4.299B 3.967 -.244 4.211 1 2475 ---- 4.157B 3.511A 4.157B 3.832 -.239 4.071 2500 ---- 4.019B 3.386A 4.019B 3.702 -.234 3.936 26 2525 ---- 3.886B 3.268A 3.886B 3.575 -.231 3.806 28 2550 ---- 3.757B 3.154A 3.757B 3.453 -.226 3.679 2575 ---- 3.632B 3.047A 3.632B 3.335 -.222 3.557 2600 ---- 3.512B 2.940A 3.511B 3.220 -.218 3.438 27 2625 ---- 3.395B 2.839A 3.395B 3.110 -.214 3.324 2650 ---- 3.282B 2.744A 3.282B 3.004 -.211 3.215 120 2675 ---- 3.174B 2.649A 3.174B 2.903 -.206 3.109 2700 ---- 3.070B 2.560A 3.070B 2.805 -.203 3.008 2 2725 ---- 2.970B 2.474A 2.970B 2.712 -.198 2.910 1 2 2750 ---- 2.873B 2.393A 2.873B 2.622 -.195 2.817 1 2775 ---- 2.780B 2.312A 2.780B 2.537 -.190 2.727 1 2800 ---- 2.690B 2.238A 2.690B 2.455 -.186 2.641 1 98 2825 ---- 2.604B 2.164A 2.604B 2.376 -.183 2.559 2850 ---- 2.522B 2.094A 2.522B 2.301 -.179 2.480 2875 ---- 2.442B 2.027A 2.442B 2.229 -.175 2.404 2900 ---- 2.365B 1.963A 2.365B 2.160 -.171 2.331 2925 ---- 2.292B 1.902A 2.292B 2.093 -.168 2.261 2950 ---- 2.221B 1.842A 2.221B 2.029 -.164 2.193 2975 ---- 2.153B 1.786A 2.153B 1.968 -.160 2.128 10 3000 1.830 2.088B 1.731A 1.876B 1.909 -.157 3 2.066 1 44 3025 ---- 2.025B 1.680A 2.025B 1.852 -.153 2.005 3050 ---- 1.965B 1.629A 1.965B 1.798 -.149 1.947 3075 ---- 1.907B 1.581A 1.907B 1.745 -.146 1.891 3100 ---- 1.851B 1.535A 1.851B 1.694 -.143 1.837 3125 ---- 1.797B 1.490A 1.797B 1.645 -.140 1.785 3150 ---- 1.745B 1.447A 1.745B 1.598 -.136 1.734 3175 ---- 1.696B 1.407A 1.696B 1.553 -.132 1.685 3200 ---- 1.648B 1.365A 1.648B 1.509 -.130 1.639 3225 ---- 1.601B 1.321A 1.601B 1.467 -.126 1.593 3250 ---- 1.557B 1.284A 1.557B 1.427 -.123 1.550 3275 ---- 1.514B 1.249A 1.514B 1.387 -.121 1.508 3300 ---- 1.473B 1.214A 1.473B 1.350 -.117 1.467 90 3325 ---- 1.433B 1.181A 1.433B 1.313 -.115 1.428 3350 ---- 1.394B 1.149A 1.394B 1.278 -.112 1.390 8 3375 ---- 1.367B 1.119A 1.367B 1.244 -.110 1.354 9 3400 ---- 1.331B 1.089A 1.331B 1.211 -.108 1.319 159 3425 ---- 1.297B 1.060A 1.297B 1.180 -.105 1.285 3450 ---- 1.263B 1.033A 1.263B 1.149 -.103 1.252 3475 ---- 1.230B 1.006A 1.230B 1.120 -.101 1.221 3500 ---- 1.199B .980A 1.199B 1.091 -.099 1.190 1 869 3525 ---- 1.168B .955A 1.168B 1.064 -.097 1.161 3550 ---- 1.139B .931A 1.139B 1.037 -.095 1.132 3575 ---- 1.110B .908A 1.110B 1.012 -.092 1.104 3600 ---- 1.083B .886A 1.083B .987 -.091 1.078 3625 ---- 1.056B .864A 1.056B .963 -.089 1.052 3650 ---- 1.030B .843A 1.030B .940 -.087 1.027 3675 ---- 1.005B .823A 1.005B .917 -.086 1.003 3700 ---- .981B .803A .981B .895 -.084 .979 4000 ---- ---- .612A .612A .683 -.066 .749 806 5000 ---- ---- .300A .300A .331 -.034 .365 50 7000 ---- ---- .126A .126A .128 -.014 .142 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 11.025 -.282 11.307 1625 ---- ---- ---- ---- 10.786 -.279 11.065 1650 ---- ---- ---- ---- 10.549 -.277 10.826 1675 ---- ---- ---- ---- 10.314 -.276 10.590 1700 ---- ---- ---- ---- 10.082 -.274 10.356 1725 ---- ---- ---- ---- 9.853 -.272 10.125 1750 ---- ---- ---- ---- 9.626 -.271 9.897 1775 ---- ---- ---- ---- 9.402 -.269 9.671 1800 ---- ---- ---- ---- 9.181 -.267 9.448 1825 ---- ---- ---- ---- 8.962 -.265 9.227 1850 ---- ---- ---- ---- 8.746 -.263 9.009 1875 ---- ---- ---- ---- 8.532 -.262 8.794 1900 ---- ---- ---- ---- 8.321 -.260 8.581 1925 ---- ---- ---- ---- 8.113 -.258 8.371 1950 ---- ---- ---- ---- 7.908 -.256 8.164 1975 ---- ---- ---- ---- 7.705 -.254 7.959 2000 ---- ---- ---- ---- 7.505 -.253 7.758 2025 ---- ---- ---- ---- 7.308 -.251 7.559 2050 ---- ---- ---- ---- 7.114 -.248 7.362 2075 ---- ---- ---- ---- 6.923 -.246 7.169 2100 ---- ---- ---- ---- 6.734 -.245 6.979 2125 ---- ---- ---- ---- 6.549 -.242 6.791 2150 ---- ---- ---- ---- 6.367 -.240 6.607 2175 ---- ---- ---- ---- 6.188 -.238 6.426 2200 ---- ---- ---- ---- 6.013 -.235 6.248 2225 ---- ---- ---- ---- 5.841 -.233 6.074 2250 ---- ---- ---- ---- 5.672 -.230 5.902 2275 ---- ---- ---- ---- 5.507 -.228 5.735 2300 ---- ---- ---- ---- 5.345 -.225 5.570 2325 ---- ---- ---- ---- 5.187 -.223 5.410 2350 ---- ---- ---- ---- 5.032 -.221 5.253 2375 ---- ---- ---- ---- 4.882 -.217 5.099 2400 ---- ---- ---- ---- 4.735 -.215 4.950 2425 ---- ---- ---- ---- 4.592 -.212 4.804 2450 ---- ---- ---- ---- 4.454 -.209 4.663 2475 ---- ---- ---- ---- 4.319 -.206 4.525 2500 ---- ---- ---- ---- 4.188 -.203 4.391 2525 ---- ---- ---- ---- 4.061 -.201 4.262 2550 ---- ---- ---- ---- 3.939 -.197 4.136 2575 ---- ---- ---- ---- 3.821 -.194 4.015 2600 ---- ---- ---- ---- 3.707 -.191 3.898 2625 ---- ---- ---- ---- 3.597 -.188 3.785 2650 ---- ---- ---- ---- 3.491 -.186 3.677 2675 ---- ---- ---- ---- 3.390 -.183 3.573 2700 ---- ---- ---- ---- 3.293 -.179 3.472 2725 ---- ---- ---- ---- 3.200 -.176 3.376 2750 ---- ---- ---- ---- 3.110 -.174 3.284 2775 ---- ---- ---- ---- 3.025 -.171 3.196 2800 ---- ---- ---- ---- 2.943 -.169 3.112 2825 ---- ---- ---- ---- 2.865 -.166 3.031 2850 ---- ---- ---- ---- 2.790 -.163 2.953 2875 ---- ---- ---- ---- 2.719 -.160 2.879 2900 ---- ---- ---- ---- 2.651 -.157 2.808 2925 ---- ---- ---- ---- 2.585 -.155 2.740 2950 ---- ---- ---- ---- 2.523 -.152 2.675 2975 ---- ---- ---- ---- 2.463 -.150 2.613 3000 ---- ---- ---- ---- 2.406 -.147 2.553 3025 ---- ---- ---- ---- 2.351 -.145 2.496 3050 ---- ---- ---- ---- 2.299 -.143 2.442 3075 ---- ---- ---- ---- 2.249 -.140 2.389 3100 ---- ---- ---- ---- 2.201 -.138 2.339 3125 ---- ---- ---- ---- 2.155 -.135 2.290 3150 ---- ---- ---- ---- 2.110 -.134 2.244 3175 ---- ---- ---- ---- 2.068 -.131 2.199 3200 ---- ---- ---- ---- 2.026 -.130 2.156 3225 ---- ---- ---- ---- 1.987 -.128 2.115 3250 ---- ---- ---- ---- 1.949 -.125 2.074 3275 ---- ---- ---- ---- 1.912 -.124 2.036 3300 ---- ---- ---- ---- 1.876 -.122 1.998 3325 ---- ---- ---- ---- 1.842 -.120 1.962 3350 ---- ---- ---- ---- 1.809 -.118 1.927 3375 ---- ---- ---- ---- 1.777 -.117 1.894 3400 ---- ---- ---- ---- 1.746 -.115 1.861 3425 ---- ---- ---- ---- 1.716 -.114 1.830 3450 ---- ---- ---- ---- 1.688 -.112 1.800 3475 ---- ---- ---- ---- 1.660 -.110 1.770 3500 ---- ---- ---- ---- 1.633 -.109 1.742 3525 ---- ---- ---- ---- 1.607 -.108 1.715 3550 ---- ---- ---- ---- 1.582 -.107 1.689 3575 ---- ---- ---- ---- 1.558 -.105 1.663 3600 ---- ---- ---- ---- 1.535 -.104 1.639 3625 ---- ---- ---- ---- 1.513 -.102 1.615 3650 ---- ---- ---- ---- 1.491 -.101 1.592 3675 ---- ---- ---- ---- 1.470 -.100 1.570 3700 ---- ---- ---- ---- 1.450 ---- ---- 3725 ---- ---- ---- ---- 1.430 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 17.186 -.287 17.473 1025 ---- ---- ---- ---- 16.936 -.287 17.223 1050 ---- ---- ---- ---- 16.686 -.287 16.973 1075 ---- ---- ---- ---- 16.436 -.287 16.723 1100 ---- ---- ---- ---- 16.186 -.287 16.473 1125 ---- ---- ---- ---- 15.936 -.287 16.223 1150 ---- ---- ---- ---- 15.686 -.287 15.973 1175 ---- ---- ---- ---- 15.436 -.287 15.723 1200 ---- ---- ---- ---- 15.186 -.287 15.473 1225 ---- ---- ---- ---- 14.936 -.287 15.223 1250 ---- ---- ---- ---- 14.686 -.287 14.973 1275 ---- ---- ---- ---- 14.436 -.287 14.723 1300 ---- ---- ---- ---- 14.186 -.287 14.473 1325 ---- ---- ---- ---- 13.936 -.287 14.223 1350 ---- ---- ---- ---- 13.686 -.287 13.973 1375 ---- ---- ---- ---- 13.436 -.287 13.723 1400 ---- ---- ---- ---- 13.186 -.287 13.473 1425 ---- ---- ---- ---- 12.936 -.287 13.223 1450 ---- ---- ---- ---- 12.687 -.286 12.973 1475 ---- ---- ---- ---- 12.439 -.285 12.724 1500 ---- ---- ---- ---- 12.194 -.283 12.477 1525 ---- ---- ---- ---- 11.951 -.281 12.232 1550 ---- ---- ---- ---- 11.709 -.279 11.988 1575 ---- ---- ---- ---- 11.469 -.278 11.747 1600 ---- ---- ---- ---- 11.231 -.276 11.507 1625 ---- ---- ---- ---- 10.995 -.275 11.270 1650 ---- ---- ---- ---- 10.761 -.273 11.034 1675 ---- ---- ---- ---- 10.529 -.271 10.800 1700 ---- ---- ---- ---- 10.298 -.270 10.568 1725 ---- ---- ---- ---- 10.070 -.269 10.339 1750 ---- ---- ---- ---- 9.845 -.266 10.111 1775 ---- ---- ---- ---- 9.621 -.266 9.887 1800 ---- ---- ---- ---- 9.401 -.263 9.664 1825 ---- ---- ---- ---- 9.183 -.262 9.445 1850 ---- ---- ---- ---- 8.967 -.261 9.228 1875 ---- ---- ---- ---- 8.755 -.259 9.014 1900 ---- ---- ---- ---- 8.545 -.257 8.802 1925 ---- ---- ---- ---- 8.338 -.255 8.593 1950 ---- ---- ---- ---- 8.134 -.254 8.388 1975 ---- ---- ---- ---- 7.933 -.252 8.185 2000 ---- ---- ---- ---- 7.735 -.250 7.985 2025 ---- ---- ---- ---- 7.540 -.248 7.788 2050 ---- ---- ---- ---- 7.348 -.246 7.594 2075 ---- ---- ---- ---- 7.160 -.244 7.404 2100 ---- ---- ---- ---- 6.975 -.242 7.217 2125 ---- ---- ---- ---- 6.794 -.240 7.034 2150 ---- ---- ---- ---- 6.617 -.238 6.855 2175 ---- ---- ---- ---- 6.444 -.235 6.679 2200 ---- ---- ---- ---- 6.274 -.233 6.507 2225 ---- ---- ---- ---- 6.108 -.231 6.339 2250 ---- ---- ---- ---- 5.945 -.229 6.174 2275 ---- ---- ---- ---- 5.787 -.226 6.013 2300 ---- ---- ---- ---- 5.632 -.224 5.856 2325 ---- ---- ---- ---- 5.481 -.221 5.702 2350 ---- ---- ---- ---- 5.333 -.219 5.552 2375 ---- ---- ---- ---- 5.190 -.216 5.406 2400 ---- ---- ---- ---- 5.050 -.214 5.264 2425 ---- ---- ---- ---- 4.913 -.211 5.124 2450 ---- ---- ---- ---- 4.780 -.209 4.989 2475 ---- ---- ---- ---- 4.650 -.206 4.856 2500 ---- ---- ---- ---- 4.523 -.204 4.727 2525 ---- ---- ---- ---- 4.400 -.201 4.601 2550 ---- ---- ---- ---- 4.280 -.198 4.478 2575 ---- ---- ---- ---- 4.163 -.196 4.359 2600 ---- ---- ---- ---- 4.050 -.193 4.243 2625 ---- ---- ---- ---- 3.941 -.190 4.131 12 2650 ---- ---- ---- ---- 3.835 -.187 4.022 1 2675 ---- ---- ---- ---- 3.732 -.185 3.917 2700 ---- ---- ---- ---- 3.634 -.182 3.816 5 2725 ---- ---- ---- ---- 3.539 -.179 3.718 2750 ---- ---- ---- ---- 3.448 -.177 3.625 2775 ---- ---- ---- ---- 3.360 -.174 3.534 2800 ---- ---- ---- ---- 3.277 -.171 3.448 10 2825 ---- ---- ---- ---- 3.197 -.169 3.366 2850 ---- ---- ---- ---- 3.121 -.166 3.287 2875 ---- ---- ---- ---- 3.048 -.164 3.212 2900 ---- ---- ---- ---- 2.978 -.162 3.140 2925 ---- ---- ---- ---- 2.912 -.159 3.071 2950 ---- ---- ---- ---- 2.848 -.157 3.005 2975 ---- ---- ---- ---- 2.787 -.155 2.942 3000 ---- ---- ---- ---- 2.729 -.152 2.881 5 3025 ---- ---- ---- ---- 2.672 -.150 2.822 3050 ---- ---- ---- ---- 2.618 -.148 2.766 3075 ---- ---- ---- ---- 2.565 -.146 2.711 3100 ---- ---- ---- ---- 2.514 -.144 2.658 10 3125 ---- ---- ---- ---- 2.465 -.142 2.607 3150 ---- ---- ---- ---- 2.416 -.140 2.556 3175 ---- ---- ---- ---- 2.369 -.138 2.507 3200 ---- ---- ---- ---- 2.323 -.136 2.459 3225 ---- ---- ---- ---- 2.277 -.134 2.411 3250 ---- ---- ---- ---- 2.233 -.132 2.365 3275 ---- ---- ---- ---- 2.189 -.130 2.319 3300 ---- ---- ---- ---- 2.146 -.129 2.275 3325 ---- ---- ---- ---- 2.104 -.127 2.231 3350 ---- ---- ---- ---- 2.063 -.125 2.188 3375 ---- ---- ---- ---- 2.023 -.123 2.146 3400 ---- ---- ---- ---- 1.983 -.121 2.104 3425 ---- ---- ---- ---- 1.944 -.120 2.064 3450 ---- ---- ---- ---- 1.907 -.118 2.025 3475 ---- ---- ---- ---- 1.870 -.116 1.986 3500 1.950 1.950 1.950 1.950 1.833 -.115 1 1.948 1 1 3525 ---- ---- ---- ---- 1.798 -.113 1.911 3550 ---- ---- ---- ---- 1.764 -.111 1.875 3575 ---- ---- ---- ---- 1.730 -.110 1.840 3600 ---- ---- ---- ---- 1.698 -.108 1.806 3625 ---- ---- ---- ---- 1.666 -.107 1.773 3650 ---- ---- ---- ---- 1.635 -.105 1.740 3675 ---- ---- ---- ---- 1.605 -.104 1.709 3700 ---- ---- ---- ---- 1.575 -.103 1.678 3725 ---- ---- ---- ---- 1.547 -.101 1.648 3750 ---- ---- ---- ---- 1.519 -.100 1.619 3775 ---- ---- ---- ---- 1.492 -.099 1.591 3800 ---- ---- ---- ---- 1.466 -.097 1.563 3825 ---- ---- ---- ---- 1.441 -.096 1.537 3850 ---- ---- ---- ---- 1.416 -.095 1.511 3875 ---- ---- ---- ---- 1.392 -.093 1.485 3900 ---- ---- ---- ---- 1.369 -.092 1.461 3925 ---- ---- ---- ---- 1.346 -.091 1.437 3950 ---- ---- ---- ---- 1.324 -.089 1.413 3975 ---- ---- ---- ---- 1.302 -.089 1.391 4000 ---- ---- ---- ---- 1.281 -.087 1.368 4025 ---- ---- ---- ---- 1.261 -.086 1.347 4050 ---- ---- ---- ---- 1.241 -.085 1.326 4075 ---- ---- ---- ---- 1.221 -.085 1.306 4100 ---- ---- ---- ---- 1.203 -.083 1.286 4700 ---- ---- ---- ---- .871 -.063 .934 4900 ---- ---- ---- ---- .798 -.058 .856 725 ---- ---- ---- ---- 19.936 -.287 20.223 750 ---- ---- ---- ---- 19.686 -.287 19.973 775 ---- ---- ---- ---- 19.436 -.287 19.723 800 ---- ---- ---- ---- 19.186 -.287 19.473 825 ---- ---- ---- ---- 18.936 -.287 19.223 850 ---- ---- ---- ---- 18.686 -.287 18.973 875 ---- ---- ---- ---- 18.436 -.287 18.723 900 ---- ---- ---- ---- 18.186 -.287 18.473 925 ---- ---- ---- ---- 17.936 -.287 18.223 950 ---- ---- ---- ---- 17.686 -.287 17.973 975 ---- ---- ---- ---- 17.436 -.287 17.723 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.646 -.287 17.933 1025 ---- ---- ---- ---- 17.396 -.287 17.683 1050 ---- ---- ---- ---- 17.146 -.287 17.433 1075 ---- ---- ---- ---- 16.896 -.287 17.183 1100 ---- ---- ---- ---- 16.646 -.287 16.933 1125 ---- ---- ---- ---- 16.396 -.287 16.683 1150 ---- ---- ---- ---- 16.146 -.287 16.433 1175 ---- ---- ---- ---- 15.896 -.287 16.183 1200 ---- ---- ---- ---- 15.646 -.287 15.933 1225 ---- ---- ---- ---- 15.396 -.287 15.683 1250 ---- ---- ---- ---- 15.146 -.287 15.433 1275 ---- ---- ---- ---- 14.896 -.287 15.183 1300 ---- ---- ---- ---- 14.646 -.287 14.933 1325 ---- ---- ---- ---- 14.397 -.286 14.683 1350 ---- ---- ---- ---- 14.151 -.283 14.434 1375 ---- ---- ---- ---- 13.907 -.281 14.188 1400 ---- ---- ---- ---- 13.665 -.280 13.945 1425 ---- ---- ---- ---- 13.426 -.277 13.703 1450 ---- ---- ---- ---- 13.189 -.275 13.464 1475 ---- ---- ---- ---- 12.954 -.274 13.228 1500 ---- ---- ---- ---- 12.722 -.272 12.994 1525 ---- ---- ---- ---- 12.491 -.270 12.761 1550 ---- ---- ---- ---- 12.263 -.268 12.531 1575 ---- ---- ---- ---- 12.037 -.266 12.303 1600 ---- ---- ---- ---- 11.813 -.265 12.078 1625 ---- ---- ---- ---- 11.590 -.264 11.854 1650 ---- ---- ---- ---- 11.370 -.262 11.632 1675 ---- ---- ---- ---- 11.152 -.261 11.413 1700 ---- ---- ---- ---- 10.936 -.259 11.195 1725 ---- ---- ---- ---- 10.722 -.258 10.980 1750 ---- ---- ---- ---- 10.510 -.256 10.766 1775 ---- ---- ---- ---- 10.300 -.255 10.555 1800 ---- ---- ---- ---- 10.093 -.253 10.346 1825 ---- ---- ---- ---- 9.887 -.252 10.139 1850 ---- ---- ---- ---- 9.684 -.250 9.934 1875 ---- ---- ---- ---- 9.483 -.248 9.731 1900 ---- ---- ---- ---- 9.284 -.247 9.531 1925 ---- ---- ---- ---- 9.087 -.246 9.333 1950 ---- ---- ---- ---- 8.893 -.244 9.137 1975 ---- ---- ---- ---- 8.701 -.243 8.944 2000 ---- ---- ---- ---- 8.512 -.241 8.753 2025 ---- ---- ---- ---- 8.325 -.239 8.564 2050 ---- ---- ---- ---- 8.141 -.237 8.378 2075 ---- ---- ---- ---- 7.959 -.236 8.195 2100 ---- ---- ---- ---- 7.780 -.235 8.015 2125 ---- ---- ---- ---- 7.604 -.233 7.837 2150 ---- ---- ---- ---- 7.430 -.232 7.662 2175 ---- ---- ---- ---- 7.260 -.229 7.489 2200 ---- ---- ---- ---- 7.092 -.228 7.320 2225 ---- ---- ---- ---- 6.928 -.226 7.154 2250 ---- ---- ---- ---- 6.767 -.224 6.991 2275 ---- ---- ---- ---- 6.608 -.223 6.831 2300 ---- ---- ---- ---- 6.453 -.221 6.674 2325 ---- ---- ---- ---- 6.302 -.218 6.520 2350 ---- ---- ---- ---- 6.153 -.217 6.370 2375 ---- ---- ---- ---- 6.008 -.215 6.223 2400 ---- ---- ---- ---- 5.867 -.212 6.079 2425 ---- ---- ---- ---- 5.729 -.211 5.940 2450 ---- ---- ---- ---- 5.595 -.208 5.803 2475 ---- ---- ---- ---- 5.464 -.206 5.670 2500 ---- ---- ---- ---- 5.337 -.204 5.541 2525 ---- ---- ---- ---- 5.214 -.202 5.416 2550 ---- ---- ---- ---- 5.094 -.200 5.294 2575 ---- ---- ---- ---- 4.979 -.197 5.176 2600 ---- ---- ---- ---- 4.867 -.196 5.063 2625 ---- ---- ---- ---- 4.759 -.193 4.952 2650 ---- ---- ---- ---- 4.655 -.191 4.846 2675 ---- ---- ---- ---- 4.554 -.190 4.744 2700 ---- ---- ---- ---- 4.458 -.187 4.645 2725 ---- ---- ---- ---- 4.366 -.185 4.551 2750 ---- ---- ---- ---- 4.277 -.183 4.460 2775 ---- ---- ---- ---- 4.193 -.181 4.374 2800 ---- ---- ---- ---- 4.112 -.178 4.290 2825 ---- ---- ---- ---- 4.034 -.177 4.211 2850 ---- ---- ---- ---- 3.960 -.175 4.135 2875 ---- ---- ---- ---- 3.889 -.173 4.062 2900 ---- ---- ---- ---- 3.820 -.171 3.991 2925 ---- ---- ---- ---- 3.755 -.169 3.924 2950 ---- ---- ---- ---- 3.692 -.168 3.860 2975 ---- ---- ---- ---- 3.632 -.165 3.797 3000 ---- ---- ---- ---- 3.574 -.164 3.738 3025 ---- ---- ---- ---- 3.518 -.162 3.680 3050 ---- ---- ---- ---- 3.464 -.160 3.624 3075 ---- ---- ---- ---- 3.412 -.159 3.571 3100 ---- ---- ---- ---- 3.362 -.156 3.518 3125 ---- ---- ---- ---- 3.313 -.155 3.468 3150 ---- ---- ---- ---- 3.265 -.153 3.418 3175 ---- ---- ---- ---- 3.218 -.152 3.370 3200 ---- ---- ---- ---- 3.173 -.150 3.323 3225 ---- ---- ---- ---- 3.128 -.148 3.276 3250 ---- ---- ---- ---- 3.083 -.147 3.230 1 3275 ---- ---- ---- ---- 3.040 -.145 3.185 3300 ---- ---- ---- ---- 2.996 -.144 3.140 3325 ---- ---- ---- ---- 2.953 -.143 3.096 3350 ---- ---- ---- ---- 2.910 -.142 3.052 3375 ---- ---- ---- ---- 2.868 -.140 3.008 3400 ---- ---- ---- ---- 2.826 -.139 2.965 3425 ---- ---- ---- ---- 2.785 -.137 2.922 3450 ---- ---- ---- ---- 2.744 -.136 2.880 3475 ---- ---- ---- ---- 2.704 -.134 2.838 3500 ---- ---- ---- ---- 2.664 -.132 2.796 1 3525 ---- ---- ---- ---- 2.624 -.132 2.756 3550 ---- ---- ---- ---- 2.586 -.130 2.716 3575 ---- ---- ---- ---- 2.547 -.129 2.676 3600 ---- ---- ---- ---- 2.510 -.127 2.637 3625 ---- ---- ---- ---- 2.473 -.126 2.599 3650 ---- ---- ---- ---- 2.436 -.125 2.561 3675 ---- ---- ---- ---- 2.401 -.123 2.524 3700 ---- ---- ---- ---- 2.366 -.122 2.488 3725 ---- ---- ---- ---- 2.332 -.120 2.452 3750 ---- ---- ---- ---- 2.298 -.120 2.418 3775 ---- ---- ---- ---- 2.266 -.118 2.384 3800 ---- ---- ---- ---- 2.234 -.117 2.351 3825 ---- ---- ---- ---- 2.202 -.117 2.319 3850 ---- ---- ---- ---- 2.172 -.115 2.287 3875 ---- ---- ---- ---- 2.142 -.114 2.256 3900 ---- ---- ---- ---- 2.113 -.113 2.226 3925 ---- ---- ---- ---- 2.085 -.111 2.196 3950 ---- ---- ---- ---- 2.057 -.111 2.168 3975 ---- ---- ---- ---- 2.030 -.109 2.139 4000 ---- ---- ---- ---- 2.004 -.108 2.112 4025 ---- ---- ---- ---- 1.978 -.107 2.085 4050 ---- ---- ---- ---- 1.952 -.107 2.059 4075 ---- ---- ---- ---- 1.928 -.105 2.033 4100 ---- ---- ---- ---- 1.904 -.104 2.008 5000 ---- ---- ---- ---- 1.310 -.077 1.387 6000 ---- ---- ---- ---- 1.009 -.061 1.070 725 ---- ---- ---- ---- 20.396 -.287 20.683 750 ---- ---- ---- ---- 20.146 -.287 20.433 775 ---- ---- ---- ---- 19.896 -.287 20.183 800 ---- ---- ---- ---- 19.646 -.287 19.933 825 ---- ---- ---- ---- 19.396 -.287 19.683 850 ---- ---- ---- ---- 19.146 -.287 19.433 875 ---- ---- ---- ---- 18.896 -.287 19.183 900 ---- ---- ---- ---- 18.646 -.287 18.933 925 ---- ---- ---- ---- 18.396 -.287 18.683 950 ---- ---- ---- ---- 18.146 -.287 18.433 975 ---- ---- ---- ---- 17.896 -.287 18.183 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.809 -.287 18.096 1025 ---- ---- ---- ---- 17.559 -.287 17.846 1050 ---- ---- ---- ---- 17.309 -.287 17.596 1075 ---- ---- ---- ---- 17.059 -.287 17.346 1100 ---- ---- ---- ---- 16.809 -.287 17.096 1125 ---- ---- ---- ---- 16.559 -.287 16.846 1150 ---- ---- ---- ---- 16.309 -.287 16.596 1175 ---- ---- ---- ---- 16.059 -.287 16.346 1200 ---- ---- ---- ---- 15.811 -.285 16.096 1225 ---- ---- ---- ---- 15.566 -.282 15.848 1250 ---- ---- ---- ---- 15.324 -.278 15.602 1275 ---- ---- ---- ---- 15.084 -.275 15.359 1300 ---- ---- ---- ---- 14.847 -.272 15.119 1325 ---- ---- ---- ---- 14.612 -.270 14.882 1350 ---- ---- ---- ---- 14.380 -.267 14.647 1375 ---- ---- ---- ---- 14.150 -.264 14.414 1400 ---- ---- ---- ---- 13.922 -.262 14.184 1425 ---- ---- ---- ---- 13.696 -.259 13.955 1450 ---- ---- ---- ---- 13.473 -.257 13.730 1475 ---- ---- ---- ---- 13.251 -.255 13.506 1500 ---- ---- ---- ---- 13.032 -.252 13.284 1525 ---- ---- ---- ---- 12.815 -.250 13.065 1550 ---- ---- ---- ---- 12.599 -.248 12.847 1575 ---- ---- ---- ---- 12.386 -.246 12.632 1600 ---- ---- ---- ---- 12.174 -.244 12.418 1625 ---- ---- ---- ---- 11.965 -.242 12.207 1650 ---- ---- ---- ---- 11.757 -.240 11.997 1675 ---- ---- ---- ---- 11.552 -.238 11.790 1700 ---- ---- ---- ---- 11.348 -.236 11.584 1725 ---- ---- ---- ---- 11.146 -.234 11.380 1750 ---- ---- ---- ---- 10.946 -.232 11.178 1775 ---- ---- ---- ---- 10.748 -.231 10.979 1800 ---- ---- ---- ---- 10.552 -.229 10.781 1825 ---- ---- ---- ---- 10.359 -.226 10.585 1850 ---- ---- ---- ---- 10.167 -.225 10.392 1875 ---- ---- ---- ---- 9.977 -.223 10.200 1900 ---- ---- ---- ---- 9.789 -.222 10.011 1925 ---- ---- ---- ---- 9.604 -.219 9.823 1950 ---- ---- ---- ---- 9.421 -.217 9.638 1975 ---- ---- ---- ---- 9.240 -.216 9.456 2000 ---- ---- ---- ---- 9.061 -.214 9.275 2025 ---- ---- ---- ---- 8.885 -.212 9.097 2050 ---- ---- ---- ---- 8.711 -.210 8.921 2075 ---- ---- ---- ---- 8.540 -.208 8.748 2100 ---- ---- ---- ---- 8.371 -.206 8.577 2125 ---- ---- ---- ---- 8.205 -.204 8.409 2150 ---- ---- ---- ---- 8.041 -.203 8.244 2175 ---- ---- ---- ---- 7.880 -.201 8.081 2200 ---- ---- ---- ---- 7.722 -.199 7.921 2225 ---- ---- ---- ---- 7.567 -.197 7.764 2250 ---- ---- ---- ---- 7.415 -.194 7.609 2275 ---- ---- ---- ---- 7.265 -.193 7.458 2300 ---- ---- ---- ---- 7.119 -.191 7.310 2325 ---- ---- ---- ---- 6.976 -.188 7.164 2350 ---- ---- ---- ---- 6.835 -.187 7.022 2375 ---- ---- ---- ---- 6.698 -.185 6.883 2400 ---- ---- ---- ---- 6.565 -.183 6.748 2425 ---- ---- ---- ---- 6.434 -.181 6.615 2450 ---- ---- ---- ---- 6.308 -.178 6.486 2475 ---- ---- ---- ---- 6.184 -.177 6.361 2500 ---- ---- ---- ---- 6.064 -.175 6.239 2525 ---- ---- ---- ---- 5.948 -.172 6.120 2550 ---- ---- ---- ---- 5.835 -.171 6.006 2575 ---- ---- ---- ---- 5.726 -.168 5.894 2600 ---- ---- ---- ---- 5.620 -.167 5.787 2625 ---- ---- ---- ---- 5.518 -.165 5.683 2650 ---- ---- ---- ---- 5.420 -.163 5.583 2675 ---- ---- ---- ---- 5.326 -.161 5.487 2700 ---- ---- ---- ---- 5.235 -.160 5.395 2725 ---- ---- ---- ---- 5.149 -.157 5.306 2750 ---- ---- ---- ---- 5.066 -.155 5.221 2775 ---- ---- ---- ---- 4.986 -.154 5.140 2800 ---- ---- ---- ---- 4.911 -.152 5.063 2825 ---- ---- ---- ---- 4.839 -.150 4.989 2850 ---- ---- ---- ---- 4.770 -.148 4.918 2875 ---- ---- ---- ---- 4.704 -.147 4.851 2900 ---- ---- ---- ---- 4.640 -.146 4.786 2925 ---- ---- ---- ---- 4.580 -.144 4.724 2950 ---- ---- ---- ---- 4.522 -.142 4.664 2975 ---- ---- ---- ---- 4.466 -.141 4.607 3000 ---- ---- ---- ---- 4.413 -.139 4.552 3025 ---- ---- ---- ---- 4.362 -.137 4.499 3050 ---- ---- ---- ---- 4.312 -.136 4.448 3075 ---- ---- ---- ---- 4.264 -.135 4.399 3100 ---- ---- ---- ---- 4.217 -.134 4.351 3125 ---- ---- ---- ---- 4.172 -.132 4.304 3150 ---- ---- ---- ---- 4.128 -.131 4.259 3175 ---- ---- ---- ---- 4.084 -.130 4.214 3200 ---- ---- ---- ---- 4.042 -.128 4.170 3225 ---- ---- ---- ---- 4.000 -.127 4.127 3250 ---- ---- ---- ---- 3.958 -.126 4.084 3275 ---- ---- ---- ---- 3.917 -.125 4.042 3300 ---- ---- ---- ---- 3.875 -.124 3.999 3325 ---- ---- ---- ---- 3.834 -.123 3.957 3350 ---- ---- ---- ---- 3.793 -.122 3.915 3375 ---- ---- ---- ---- 3.752 -.121 3.873 3400 ---- ---- ---- ---- 3.711 -.120 3.831 3425 ---- ---- ---- ---- 3.671 -.118 3.789 3450 ---- ---- ---- ---- 3.631 -.117 3.748 3475 ---- ---- ---- ---- 3.591 -.116 3.707 3500 ---- ---- ---- ---- 3.551 -.115 3.666 3525 ---- ---- ---- ---- 3.512 -.113 3.625 3550 ---- ---- ---- ---- 3.473 -.112 3.585 3575 ---- ---- ---- ---- 3.434 -.112 3.546 3600 ---- ---- ---- ---- 3.396 -.111 3.507 3625 ---- ---- ---- ---- 3.359 -.109 3.468 3650 ---- ---- ---- ---- 3.322 -.108 3.430 3675 ---- ---- ---- ---- 3.285 -.108 3.393 3700 ---- ---- ---- ---- 3.249 -.107 3.356 3725 ---- ---- ---- ---- 3.214 -.106 3.320 3750 ---- ---- ---- ---- 3.180 -.105 3.285 3775 ---- ---- ---- ---- 3.146 -.104 3.250 3800 ---- ---- ---- ---- 3.113 -.103 3.216 3825 ---- ---- ---- ---- 3.081 -.102 3.183 3850 ---- ---- ---- ---- 3.049 -.101 3.150 3875 ---- ---- ---- ---- 3.018 -.100 3.118 3900 ---- ---- ---- ---- 2.988 -.099 3.087 3925 ---- ---- ---- ---- 2.958 -.099 3.057 3950 ---- ---- ---- ---- 2.929 -.098 3.027 3975 ---- ---- ---- ---- 2.900 -.097 2.997 4000 ---- ---- ---- ---- 2.872 -.097 2.969 4025 ---- ---- ---- ---- 2.845 -.096 2.941 4050 ---- ---- ---- ---- 2.818 -.095 2.913 4075 ---- ---- ---- ---- 2.792 -.094 2.886 4100 ---- ---- ---- ---- 2.766 -.094 2.860 4125 ---- ---- ---- ---- 2.741 -.093 2.834 925 ---- ---- ---- ---- 18.559 -.287 18.846 950 ---- ---- ---- ---- 18.309 -.287 18.596 975 ---- ---- ---- ---- 18.059 -.287 18.346 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.921 -.287 18.208 1025 ---- ---- ---- ---- 17.671 -.287 17.958 1050 ---- ---- ---- ---- 17.421 -.287 17.708 1075 ---- ---- ---- ---- 17.171 -.287 17.458 1100 ---- ---- ---- ---- 16.921 -.287 17.208 1125 ---- ---- ---- ---- 16.673 -.285 16.958 1150 ---- ---- ---- ---- 16.428 -.282 16.710 1175 ---- ---- ---- ---- 16.187 -.277 16.464 1200 ---- ---- ---- ---- 15.948 -.274 16.222 1225 ---- ---- ---- ---- 15.711 -.272 15.983 1250 ---- ---- ---- ---- 15.477 -.269 15.746 1275 ---- ---- ---- ---- 15.246 -.266 15.512 1300 ---- ---- ---- ---- 15.017 -.264 15.281 1325 ---- ---- ---- ---- 14.791 -.260 15.051 1350 ---- ---- ---- ---- 14.567 -.258 14.825 1375 ---- ---- ---- ---- 14.345 -.255 14.600 1400 ---- ---- ---- ---- 14.125 -.253 14.378 1425 ---- ---- ---- ---- 13.908 -.250 14.158 1450 ---- ---- ---- ---- 13.692 -.248 13.940 1475 ---- ---- ---- ---- 13.478 -.247 13.725 1500 ---- ---- ---- ---- 13.267 -.244 13.511 1525 ---- ---- ---- ---- 13.057 -.242 13.299 1550 ---- ---- ---- ---- 12.849 -.240 13.089 1575 ---- ---- ---- ---- 12.643 -.238 12.881 1600 ---- ---- ---- ---- 12.439 -.236 12.675 1625 ---- ---- ---- ---- 12.237 -.234 12.471 1650 ---- ---- ---- ---- 12.036 -.233 12.269 1675 ---- ---- ---- ---- 11.838 -.230 12.068 1700 ---- ---- ---- ---- 11.641 -.228 11.869 1725 ---- ---- ---- ---- 11.446 -.226 11.672 1750 ---- ---- ---- ---- 11.252 -.226 11.478 1775 ---- ---- ---- ---- 11.061 -.223 11.284 1800 ---- ---- ---- ---- 10.872 -.221 11.093 1825 ---- ---- ---- ---- 10.684 -.220 10.904 1850 ---- ---- ---- ---- 10.499 -.218 10.717 1875 ---- ---- ---- ---- 10.315 -.216 10.531 1900 ---- ---- ---- ---- 10.133 -.215 10.348 1925 ---- ---- ---- ---- 9.954 -.212 10.166 1950 ---- ---- ---- ---- 9.776 -.211 9.987 1975 ---- ---- ---- ---- 9.601 -.209 9.810 2000 ---- ---- ---- ---- 9.428 -.207 9.635 2025 ---- ---- ---- ---- 9.257 -.205 9.462 2050 ---- ---- ---- ---- 9.088 -.204 9.292 2075 ---- ---- ---- ---- 8.921 -.203 9.124 2100 ---- ---- ---- ---- 8.757 -.201 8.958 2125 ---- ---- ---- ---- 8.596 -.199 8.795 2150 ---- ---- ---- ---- 8.437 -.197 8.634 2175 ---- ---- ---- ---- 8.280 -.195 8.475 2200 ---- ---- ---- ---- 8.126 -.194 8.320 2225 ---- ---- ---- ---- 7.975 -.192 8.167 2250 ---- ---- ---- ---- 7.827 -.189 8.016 2275 ---- ---- ---- ---- 7.681 -.188 7.869 2300 ---- ---- ---- ---- 7.538 -.186 7.724 2325 ---- ---- ---- ---- 7.398 -.185 7.583 2350 ---- ---- ---- ---- 7.261 -.183 7.444 2375 ---- ---- ---- ---- 7.128 -.180 7.308 2400 ---- ---- ---- ---- 6.997 -.179 7.176 2425 ---- ---- ---- ---- 6.869 -.178 7.047 2450 ---- ---- ---- ---- 6.745 -.176 6.921 2475 ---- ---- ---- ---- 6.624 -.174 6.798 2500 ---- ---- ---- ---- 6.506 -.172 6.678 2525 ---- ---- ---- ---- 6.392 -.170 6.562 2550 ---- ---- ---- ---- 6.282 -.168 6.450 2575 ---- ---- ---- ---- 6.174 -.167 6.341 2600 ---- ---- ---- ---- 6.071 -.165 6.236 2625 ---- ---- ---- ---- 5.971 -.163 6.134 2650 ---- ---- ---- ---- 5.874 -.162 6.036 2675 ---- ---- ---- ---- 5.782 -.159 5.941 2700 ---- ---- ---- ---- 5.693 -.158 5.851 2725 ---- ---- ---- ---- 5.607 -.157 5.764 2750 ---- ---- ---- ---- 5.526 -.155 5.681 2775 ---- ---- ---- ---- 5.448 -.154 5.602 2800 ---- ---- ---- ---- 5.375 -.151 5.526 2825 ---- ---- ---- ---- 5.304 -.150 5.454 2850 ---- ---- ---- ---- 5.237 -.148 5.385 2875 ---- ---- ---- ---- 5.173 -.147 5.320 2900 ---- ---- ---- ---- 5.112 -.146 5.258 2925 ---- ---- ---- ---- 5.054 -.144 5.198 2950 ---- ---- ---- ---- 4.998 -.143 5.141 2975 ---- ---- ---- ---- 4.945 -.142 5.087 3000 ---- ---- ---- ---- 4.894 -.140 5.034 3025 ---- ---- ---- ---- 4.845 -.139 4.984 3050 ---- ---- ---- ---- 4.798 -.138 4.936 3075 ---- ---- ---- ---- 4.753 -.137 4.890 3100 ---- ---- ---- ---- 4.710 -.135 4.845 3125 ---- ---- ---- ---- 4.667 -.134 4.801 3150 ---- ---- ---- ---- 4.626 -.133 4.759 3175 ---- ---- ---- ---- 4.586 -.131 4.717 3200 ---- ---- ---- ---- 4.546 -.131 4.677 3225 ---- ---- ---- ---- 4.507 -.130 4.637 3250 ---- ---- ---- ---- 4.469 -.128 4.597 3275 ---- ---- ---- ---- 4.430 -.128 4.558 3300 ---- ---- ---- ---- 4.392 -.127 4.519 3325 ---- ---- ---- ---- 4.354 -.125 4.479 3350 ---- ---- ---- ---- 4.316 -.124 4.440 3375 ---- ---- ---- ---- 4.277 -.123 4.400 3400 ---- ---- ---- ---- 4.239 -.122 4.361 3425 ---- ---- ---- ---- 4.200 -.122 4.322 3450 ---- ---- ---- ---- 4.162 -.120 4.282 3475 ---- ---- ---- ---- 4.124 -.119 4.243 3500 ---- ---- ---- ---- 4.086 -.118 4.204 3525 ---- ---- ---- ---- 4.048 -.117 4.165 3550 ---- ---- ---- ---- 4.010 -.117 4.127 3575 ---- ---- ---- ---- 3.973 -.116 4.089 3600 ---- ---- ---- ---- 3.936 -.115 4.051 3625 ---- ---- ---- ---- 3.899 -.114 4.013 3650 ---- ---- ---- ---- 3.863 -.113 3.976 3675 ---- ---- ---- ---- 3.827 -.112 3.939 3700 ---- ---- ---- ---- 3.792 -.111 3.903 3725 ---- ---- ---- ---- 3.757 -.110 3.867 3750 ---- ---- ---- ---- 3.723 -.109 3.832 3775 ---- ---- ---- ---- 3.689 -.109 3.798 3800 ---- ---- ---- ---- 3.656 -.108 3.764 3825 ---- ---- ---- ---- 3.624 -.107 3.731 3850 ---- ---- ---- ---- 3.593 -.106 3.699 3875 ---- ---- ---- ---- 3.562 -.105 3.667 3900 ---- ---- ---- ---- 3.532 -.104 3.636 3925 ---- ---- ---- ---- 3.502 -.104 3.606 3950 ---- ---- ---- ---- 3.473 -.103 3.576 3975 ---- ---- ---- ---- 3.444 -.103 3.547 4000 ---- ---- ---- ---- 3.416 -.102 3.518 4025 ---- ---- ---- ---- 3.389 -.101 3.490 4050 ---- ---- ---- ---- 3.362 -.101 3.463 4075 ---- ---- ---- ---- 3.336 -.100 3.436 4100 ---- ---- ---- ---- 3.310 -.099 3.409 4125 ---- ---- ---- ---- 3.285 -.098 3.383 925 ---- ---- ---- ---- 18.671 -.287 18.958 950 ---- ---- ---- ---- 18.421 -.287 18.708 975 ---- ---- ---- ---- 18.171 -.287 18.458 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.462 -.287 18.749 1050 ---- ---- ---- ---- 18.213 -.286 18.499 1075 ---- ---- ---- ---- 17.967 -.283 18.250 1100 ---- ---- ---- ---- 17.724 -.279 18.003 1125 ---- ---- ---- ---- 17.485 -.275 17.760 1150 ---- ---- ---- ---- 17.248 -.272 17.520 1175 ---- ---- ---- ---- 17.014 -.269 17.283 1200 ---- ---- ---- ---- 16.783 -.266 17.049 1225 ---- ---- ---- ---- 16.555 -.263 16.818 1250 ---- ---- ---- ---- 16.328 -.261 16.589 1275 ---- ---- ---- ---- 16.105 -.257 16.362 1300 ---- ---- ---- ---- 15.883 -.255 16.138 1325 ---- ---- ---- ---- 15.664 -.253 15.917 1350 ---- ---- ---- ---- 15.447 -.250 15.697 1375 ---- ---- ---- ---- 15.232 -.248 15.480 1400 ---- ---- ---- ---- 15.020 -.245 15.265 1425 ---- ---- ---- ---- 14.809 -.243 15.052 1450 ---- ---- ---- ---- 14.600 -.241 14.841 1475 ---- ---- ---- ---- 14.393 -.239 14.632 1500 ---- ---- ---- ---- 14.188 -.237 14.425 1525 ---- ---- ---- ---- 13.984 -.235 14.219 1550 ---- ---- ---- ---- 13.783 -.233 14.016 1575 ---- ---- ---- ---- 13.583 -.231 13.814 1600 ---- ---- ---- ---- 13.384 -.230 13.614 1625 ---- ---- ---- ---- 13.188 -.228 13.416 1650 ---- ---- ---- ---- 12.993 -.226 13.219 1675 ---- ---- ---- ---- 12.800 -.224 13.024 1700 ---- ---- ---- ---- 12.608 -.222 12.830 1725 ---- ---- ---- ---- 12.418 -.220 12.638 1750 ---- ---- ---- ---- 12.229 -.219 12.448 1775 ---- ---- ---- ---- 12.042 -.218 12.260 1800 ---- ---- ---- ---- 11.857 -.216 12.073 1825 ---- ---- ---- ---- 11.674 -.214 11.888 1850 ---- ---- ---- ---- 11.492 -.212 11.704 1875 ---- ---- ---- ---- 11.311 -.211 11.522 1900 ---- ---- ---- ---- 11.133 -.209 11.342 1925 ---- ---- ---- ---- 10.956 -.208 11.164 1950 ---- ---- ---- ---- 10.781 -.206 10.987 1975 ---- ---- ---- ---- 10.608 -.205 10.813 2000 ---- ---- ---- ---- 10.437 -.203 10.640 2025 ---- ---- ---- ---- 10.268 -.201 10.469 2050 ---- ---- ---- ---- 10.100 -.200 10.300 2075 ---- ---- ---- ---- 9.935 -.198 10.133 2100 ---- ---- ---- ---- 9.772 -.197 9.969 2125 ---- ---- ---- ---- 9.611 -.195 9.806 2150 ---- ---- ---- ---- 9.452 -.194 9.646 2175 ---- ---- ---- ---- 9.295 -.192 9.487 2200 ---- ---- ---- ---- 9.141 -.190 9.331 2225 ---- ---- ---- ---- 8.989 -.189 9.178 2250 ---- ---- ---- ---- 8.839 -.188 9.027 2275 ---- ---- ---- ---- 8.692 -.186 8.878 2300 ---- ---- ---- ---- 8.548 -.184 8.732 2325 ---- ---- ---- ---- 8.406 -.182 8.588 2350 ---- ---- ---- ---- 8.267 -.181 8.448 2375 ---- ---- ---- ---- 8.130 -.180 8.310 2400 ---- ---- ---- ---- 7.996 -.179 8.175 2425 ---- ---- ---- ---- 7.866 -.176 8.042 2450 ---- ---- ---- ---- 7.738 -.175 7.913 2475 ---- ---- ---- ---- 7.613 -.174 7.787 2500 ---- ---- ---- ---- 7.492 -.171 7.663 2525 ---- ---- ---- ---- 7.373 -.170 7.543 2550 ---- ---- ---- ---- 7.258 -.169 7.427 2575 ---- ---- ---- ---- 7.146 -.167 7.313 2600 ---- ---- ---- ---- 7.037 -.166 7.203 2625 ---- ---- ---- ---- 6.932 -.164 7.096 2650 ---- ---- ---- ---- 6.830 -.163 6.993 2675 ---- ---- ---- ---- 6.732 -.161 6.893 2700 ---- ---- ---- ---- 6.638 -.159 6.797 2725 ---- ---- ---- ---- 6.547 -.158 6.705 2750 ---- ---- ---- ---- 6.459 -.157 6.616 2775 ---- ---- ---- ---- 6.376 -.155 6.531 2800 ---- ---- ---- ---- 6.296 -.154 6.450 2825 ---- ---- ---- ---- 6.220 -.152 6.372 2850 ---- ---- ---- ---- 6.148 -.151 6.299 2875 ---- ---- ---- ---- 6.079 -.150 6.229 2900 ---- ---- ---- ---- 6.014 -.149 6.163 2925 ---- ---- ---- ---- 5.953 -.147 6.100 2950 ---- ---- ---- ---- 5.894 -.146 6.040 2975 ---- ---- ---- ---- 5.839 -.145 5.984 3000 ---- ---- ---- ---- 5.786 -.144 5.930 3025 ---- ---- ---- ---- 5.736 -.142 5.878 3050 ---- ---- ---- ---- 5.688 -.141 5.829 3075 ---- ---- ---- ---- 5.643 -.140 5.783 3100 ---- ---- ---- ---- 5.599 -.139 5.738 3125 ---- ---- ---- ---- 5.558 -.138 5.696 3150 ---- ---- ---- ---- 5.518 -.136 5.654 3175 ---- ---- ---- ---- 5.479 -.136 5.615 3200 ---- ---- ---- ---- 5.441 -.135 5.576 3225 ---- ---- ---- ---- 5.405 -.134 5.539 3250 ---- ---- ---- ---- 5.369 -.133 5.502 3275 ---- ---- ---- ---- 5.334 -.132 5.466 3300 ---- ---- ---- ---- 5.300 -.131 5.431 3325 ---- ---- ---- ---- 5.266 -.130 5.396 3350 ---- ---- ---- ---- 5.231 -.130 5.361 3375 ---- ---- ---- ---- 5.197 -.128 5.325 3400 ---- ---- ---- ---- 5.162 -.128 5.290 3425 ---- ---- ---- ---- 5.127 -.127 5.254 3450 ---- ---- ---- ---- 5.092 -.126 5.218 3475 ---- ---- ---- ---- 5.056 -.125 5.181 3500 ---- ---- ---- ---- 5.021 -.124 5.145 3525 ---- ---- ---- ---- 4.985 -.123 5.108 3550 ---- ---- ---- ---- 4.949 -.122 5.071 3575 ---- ---- ---- ---- 4.913 -.122 5.035 3600 ---- ---- ---- ---- 4.877 -.121 4.998 3625 ---- ---- ---- ---- 4.841 -.121 4.962 3650 ---- ---- ---- ---- 4.806 -.119 4.925 3675 ---- ---- ---- ---- 4.770 -.119 4.889 3700 ---- ---- ---- ---- 4.735 -.118 4.853 3725 ---- ---- ---- ---- 4.700 -.117 4.817 3750 ---- ---- ---- ---- 4.666 -.116 4.782 3775 ---- ---- ---- ---- 4.632 -.115 4.747 3800 ---- ---- ---- ---- 4.598 -.115 4.713 3825 ---- ---- ---- ---- 4.565 -.114 4.679 3850 ---- ---- ---- ---- 4.532 -.114 4.646 3875 ---- ---- ---- ---- 4.501 -.112 4.613 3900 ---- ---- ---- ---- 4.469 ---- ---- SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.568 -.283 18.851 1050 ---- ---- ---- ---- 18.325 -.280 18.605 1075 ---- ---- ---- ---- 18.086 -.275 18.361 1100 ---- ---- ---- ---- 17.849 -.273 18.122 1125 ---- ---- ---- ---- 17.616 -.269 17.885 1150 ---- ---- ---- ---- 17.385 -.266 17.651 1175 ---- ---- ---- ---- 17.157 -.263 17.420 1200 ---- ---- ---- ---- 16.932 -.260 17.192 1225 ---- ---- ---- ---- 16.709 -.258 16.967 1250 ---- ---- ---- ---- 16.489 -.255 16.744 1275 ---- ---- ---- ---- 16.271 -.252 16.523 1300 ---- ---- ---- ---- 16.055 -.250 16.305 1325 ---- ---- ---- ---- 15.842 -.247 16.089 1350 ---- ---- ---- ---- 15.630 -.245 15.875 1375 ---- ---- ---- ---- 15.421 -.242 15.663 1400 ---- ---- ---- ---- 15.213 -.241 15.454 1425 ---- ---- ---- ---- 15.008 -.238 15.246 1450 ---- ---- ---- ---- 14.804 -.236 15.040 1475 ---- ---- ---- ---- 14.602 -.234 14.836 1500 ---- ---- ---- ---- 14.402 -.232 14.634 1525 ---- ---- ---- ---- 14.204 -.230 14.434 1550 ---- ---- ---- ---- 14.007 -.228 14.235 1575 ---- ---- ---- ---- 13.812 -.227 14.039 1600 ---- ---- ---- ---- 13.618 -.225 13.843 1625 ---- ---- ---- ---- 13.427 -.223 13.650 1650 ---- ---- ---- ---- 13.236 -.222 13.458 1675 ---- ---- ---- ---- 13.048 -.219 13.267 1700 ---- ---- ---- ---- 12.860 -.218 13.078 1725 ---- ---- ---- ---- 12.675 -.216 12.891 1750 ---- ---- ---- ---- 12.490 -.215 12.705 1775 ---- ---- ---- ---- 12.308 -.213 12.521 1800 ---- ---- ---- ---- 12.127 -.211 12.338 1825 ---- ---- ---- ---- 11.947 -.210 12.157 1850 ---- ---- ---- ---- 11.769 -.209 11.978 1875 ---- ---- ---- ---- 11.593 -.207 11.800 1900 ---- ---- ---- ---- 11.419 -.205 11.624 1925 ---- ---- ---- ---- 11.246 -.204 11.450 1950 ---- ---- ---- ---- 11.074 -.203 11.277 1975 ---- ---- ---- ---- 10.905 -.201 11.106 2000 ---- ---- ---- ---- 10.738 -.199 10.937 2025 ---- ---- ---- ---- 10.572 -.198 10.770 2050 ---- ---- ---- ---- 10.408 -.196 10.604 2075 ---- ---- ---- ---- 10.246 -.195 10.441 2100 ---- ---- ---- ---- 10.086 -.194 10.280 2125 ---- ---- ---- ---- 9.929 -.192 10.121 2150 ---- ---- ---- ---- 9.773 -.191 9.964 2175 ---- ---- ---- ---- 9.620 -.189 9.809 2200 ---- ---- ---- ---- 9.469 -.187 9.656 2225 ---- ---- ---- ---- 9.320 -.186 9.506 2250 ---- ---- ---- ---- 9.173 -.185 9.358 2275 ---- ---- ---- ---- 9.029 -.183 9.212 2300 ---- ---- ---- ---- 8.888 -.181 9.069 2325 ---- ---- ---- ---- 8.749 -.180 8.929 2350 ---- ---- ---- ---- 8.612 -.179 8.791 2375 ---- ---- ---- ---- 8.479 -.177 8.656 2400 ---- ---- ---- ---- 8.348 -.176 8.524 2425 ---- ---- ---- ---- 8.220 -.174 8.394 2450 ---- ---- ---- ---- 8.095 -.173 8.268 2475 ---- ---- ---- ---- 7.973 -.171 8.144 2500 ---- ---- ---- ---- 7.854 -.170 8.024 2525 ---- ---- ---- ---- 7.738 -.169 7.907 2550 ---- ---- ---- ---- 7.626 -.167 7.793 2575 ---- ---- ---- ---- 7.517 -.165 7.682 2600 ---- ---- ---- ---- 7.411 -.164 7.575 2625 ---- ---- ---- ---- 7.308 -.163 7.471 2650 ---- ---- ---- ---- 7.209 -.161 7.370 2675 ---- ---- ---- ---- 7.113 -.160 7.273 2700 ---- ---- ---- ---- 7.021 -.159 7.180 2725 ---- ---- ---- ---- 6.933 -.157 7.090 2750 ---- ---- ---- ---- 6.848 -.156 7.004 2775 ---- ---- ---- ---- 6.768 -.154 6.922 2800 ---- ---- ---- ---- 6.690 -.154 6.844 2825 ---- ---- ---- ---- 6.617 -.152 6.769 2850 ---- ---- ---- ---- 6.548 -.150 6.698 2875 ---- ---- ---- ---- 6.482 -.150 6.632 2900 ---- ---- ---- ---- 6.420 -.148 6.568 2925 ---- ---- ---- ---- 6.361 -.147 6.508 2950 ---- ---- ---- ---- 6.306 -.146 6.452 2975 ---- ---- ---- ---- 6.253 -.145 6.398 3000 ---- ---- ---- ---- 6.203 -.144 6.347 3025 ---- ---- ---- ---- 6.156 -.143 6.299 3050 ---- ---- ---- ---- 6.111 -.142 6.253 3075 ---- ---- ---- ---- 6.069 -.140 6.209 3100 ---- ---- ---- ---- 6.028 -.140 6.168 3125 ---- ---- ---- ---- 5.989 -.139 6.128 3150 ---- ---- ---- ---- 5.952 -.138 6.090 3175 ---- ---- ---- ---- 5.916 -.137 6.053 3200 ---- ---- ---- ---- 5.882 -.135 6.017 3225 ---- ---- ---- ---- 5.848 -.135 5.983 3250 ---- ---- ---- ---- 5.815 -.134 5.949 3275 ---- ---- ---- ---- 5.783 -.132 5.915 3300 ---- ---- ---- ---- 5.750 -.133 5.883 3325 ---- ---- ---- ---- 5.719 -.131 5.850 3350 ---- ---- ---- ---- 5.687 -.130 5.817 3375 ---- ---- ---- ---- 5.654 -.130 5.784 3400 ---- ---- ---- ---- 5.622 -.129 5.751 3425 ---- ---- ---- ---- 5.589 -.128 5.717 3450 ---- ---- ---- ---- 5.555 -.128 5.683 3475 ---- ---- ---- ---- 5.522 -.126 5.648 3500 ---- ---- ---- ---- 5.488 -.126 5.614 3525 ---- ---- ---- ---- 5.454 -.125 5.579 3550 ---- ---- ---- ---- 5.419 -.125 5.544 3575 ---- ---- ---- ---- 5.385 -.123 5.508 3600 ---- ---- ---- ---- 5.350 -.123 5.473 3625 ---- ---- ---- ---- 5.316 -.122 5.438 3650 ---- ---- ---- ---- 5.282 -.121 5.403 3675 ---- ---- ---- ---- 5.247 -.121 5.368 3700 ---- ---- ---- ---- 5.213 -.121 5.334 3725 ---- ---- ---- ---- 5.180 -.119 5.299 3750 ---- ---- ---- ---- 5.146 -.119 5.265 3775 ---- ---- ---- ---- 5.113 -.118 5.231 3800 ---- ---- ---- ---- 5.081 -.117 5.198 3825 ---- ---- ---- ---- 5.048 -.117 5.165 3850 ---- ---- ---- ---- 5.017 -.116 5.133 3875 ---- ---- ---- ---- 4.986 -.115 5.101 3900 ---- ---- ---- ---- 4.955 -.115 5.070 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.700 -.274 18.974 1050 ---- ---- ---- ---- 18.466 -.270 18.736 1075 ---- ---- ---- ---- 18.235 -.267 18.502 1100 ---- ---- ---- ---- 18.007 -.264 18.271 1125 ---- ---- ---- ---- 17.781 -.262 18.043 1150 ---- ---- ---- ---- 17.559 -.258 17.817 1175 ---- ---- ---- ---- 17.339 -.256 17.595 1200 ---- ---- ---- ---- 17.122 -.253 17.375 1225 ---- ---- ---- ---- 16.907 -.250 17.157 1250 ---- ---- ---- ---- 16.694 -.248 16.942 1275 ---- ---- ---- ---- 16.484 -.245 16.729 1300 ---- ---- ---- ---- 16.276 -.243 16.519 1325 ---- ---- ---- ---- 16.070 -.240 16.310 1350 ---- ---- ---- ---- 15.865 -.239 16.104 1375 ---- ---- ---- ---- 15.663 -.237 15.900 1400 ---- ---- ---- ---- 15.463 -.234 15.697 1425 ---- ---- ---- ---- 15.264 -.233 15.497 1450 ---- ---- ---- ---- 15.068 -.230 15.298 1475 ---- ---- ---- ---- 14.873 -.228 15.101 1500 ---- ---- ---- ---- 14.679 -.227 14.906 1525 ---- ---- ---- ---- 14.488 -.224 14.712 1550 ---- ---- ---- ---- 14.297 -.223 14.520 1575 ---- ---- ---- ---- 14.109 -.221 14.330 1600 ---- ---- ---- ---- 13.922 -.219 14.141 1625 ---- ---- ---- ---- 13.736 -.218 13.954 1650 ---- ---- ---- ---- 13.552 -.216 13.768 1675 ---- ---- ---- ---- 13.369 -.215 13.584 1700 ---- ---- ---- ---- 13.188 -.213 13.401 1725 ---- ---- ---- ---- 13.008 -.212 13.220 1750 ---- ---- ---- ---- 12.830 -.210 13.040 1775 ---- ---- ---- ---- 12.653 -.208 12.861 1800 ---- ---- ---- ---- 12.477 -.207 12.684 1825 ---- ---- ---- ---- 12.303 -.205 12.508 1850 ---- ---- ---- ---- 12.130 -.204 12.334 1875 ---- ---- ---- ---- 11.959 -.202 12.161 1900 ---- ---- ---- ---- 11.789 -.201 11.990 1925 ---- ---- ---- ---- 11.621 -.200 11.821 1950 ---- ---- ---- ---- 11.455 -.198 11.653 1975 ---- ---- ---- ---- 11.290 -.197 11.487 2000 ---- ---- ---- ---- 11.127 -.195 11.322 2025 ---- ---- ---- ---- 10.965 -.194 11.159 2050 ---- ---- ---- ---- 10.806 -.192 10.998 2075 ---- ---- ---- ---- 10.648 -.191 10.839 2100 ---- ---- ---- ---- 10.492 -.190 10.682 2125 ---- ---- ---- ---- 10.338 -.188 10.526 2150 ---- ---- ---- ---- 10.186 -.187 10.373 2175 ---- ---- ---- ---- 10.036 -.186 10.222 2200 ---- ---- ---- ---- 9.888 -.184 10.072 2225 ---- ---- ---- ---- 9.743 -.182 9.925 2250 ---- ---- ---- ---- 9.599 -.182 9.781 2275 ---- ---- ---- ---- 9.458 -.180 9.638 2300 ---- ---- ---- ---- 9.320 -.178 9.498 2325 ---- ---- ---- ---- 9.183 -.178 9.361 2350 ---- ---- ---- ---- 9.050 -.176 9.226 2375 ---- ---- ---- ---- 8.919 -.174 9.093 2400 ---- ---- ---- ---- 8.790 -.173 8.963 2425 ---- ---- ---- ---- 8.665 -.171 8.836 2450 ---- ---- ---- ---- 8.542 -.170 8.712 2475 ---- ---- ---- ---- 8.422 -.169 8.591 2500 ---- ---- ---- ---- 8.305 -.168 8.473 2525 ---- ---- ---- ---- 8.191 -.167 8.358 2550 ---- ---- ---- ---- 8.080 -.165 8.245 2575 ---- ---- ---- ---- 7.973 -.163 8.136 2600 ---- ---- ---- ---- 7.868 -.163 8.031 2625 ---- ---- ---- ---- 7.767 -.161 7.928 2650 ---- ---- ---- ---- 7.670 -.160 7.830 2675 ---- ---- ---- ---- 7.576 -.158 7.734 2700 ---- ---- ---- ---- 7.485 -.157 7.642 2725 ---- ---- ---- ---- 7.398 -.156 7.554 2750 ---- ---- ---- ---- 7.315 -.154 7.469 2775 ---- ---- ---- ---- 7.235 -.153 7.388 2800 ---- ---- ---- ---- 7.159 -.152 7.311 2825 ---- ---- ---- ---- 7.087 -.151 7.238 2850 ---- ---- ---- ---- 7.019 -.150 7.169 2875 ---- ---- ---- ---- 6.954 -.149 7.103 2900 ---- ---- ---- ---- 6.894 -.148 7.042 2925 ---- ---- ---- ---- 6.837 -.147 6.984 2950 ---- ---- ---- ---- 6.783 -.146 6.929 2975 ---- ---- ---- ---- 6.733 -.145 6.878 3000 ---- ---- ---- ---- 6.686 -.143 6.829 3025 ---- ---- ---- ---- 6.641 -.142 6.783 3050 ---- ---- ---- ---- 6.599 -.141 6.740 3075 ---- ---- ---- ---- 6.559 -.141 6.700 3100 ---- ---- ---- ---- 6.522 -.139 6.661 3125 ---- ---- ---- ---- 6.486 -.139 6.625 3150 ---- ---- ---- ---- 6.452 -.138 6.590 3175 ---- ---- ---- ---- 6.420 -.137 6.557 3200 ---- ---- ---- ---- 6.389 -.136 6.525 3225 ---- ---- ---- ---- 6.359 -.136 6.495 3250 ---- ---- ---- ---- 6.330 -.135 6.465 3275 ---- ---- ---- ---- 6.302 -.134 6.436 3300 ---- ---- ---- ---- 6.274 -.133 6.407 3325 ---- ---- ---- ---- 6.246 -.133 6.379 3350 ---- ---- ---- ---- 6.219 -.131 6.350 3375 ---- ---- ---- ---- 6.191 -.131 6.322 3400 ---- ---- ---- ---- 6.163 -.130 6.293 3425 ---- ---- ---- ---- 6.134 -.129 6.263 3450 ---- ---- ---- ---- 6.105 -.128 6.233 3475 ---- ---- ---- ---- 6.075 -.128 6.203 3500 ---- ---- ---- ---- 6.045 -.127 6.172 3525 ---- ---- ---- ---- 6.014 -.127 6.141 3550 ---- ---- ---- ---- 5.983 -.126 6.109 3575 ---- ---- ---- ---- 5.952 -.125 6.077 3600 ---- ---- ---- ---- 5.920 -.125 6.045 3625 ---- ---- ---- ---- 5.889 -.124 6.013 3650 ---- ---- ---- ---- 5.857 -.124 5.981 3675 ---- ---- ---- ---- 5.825 -.123 5.948 3700 ---- ---- ---- ---- 5.794 -.122 5.916 3725 ---- ---- ---- ---- 5.762 -.122 5.884 3750 ---- ---- ---- ---- 5.731 -.121 5.852 3775 ---- ---- ---- ---- 5.700 -.120 5.820 3800 ---- ---- ---- ---- 5.669 -.120 5.789 3825 ---- ---- ---- ---- 5.638 -.120 5.758 3850 ---- ---- ---- ---- 5.608 -.119 5.727 3875 ---- ---- ---- ---- 5.579 -.118 5.697 3900 ---- ---- ---- ---- 5.550 -.118 5.668 3925 ---- ---- ---- ---- 5.522 ---- ---- SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.448 -.240 16.688 1325 ---- ---- ---- ---- 16.246 -.238 16.484 1350 ---- ---- ---- ---- 16.046 -.235 16.281 1375 ---- ---- ---- ---- 15.848 -.233 16.081 1400 ---- ---- ---- ---- 15.652 -.231 15.883 1425 ---- ---- ---- ---- 15.457 -.229 15.686 1450 ---- ---- ---- ---- 15.264 -.227 15.491 1475 ---- ---- ---- ---- 15.073 -.225 15.298 1500 ---- ---- ---- ---- 14.883 -.224 15.107 1525 ---- ---- ---- ---- 14.695 -.222 14.917 1550 ---- ---- ---- ---- 14.509 -.220 14.729 1575 ---- ---- ---- ---- 14.324 -.218 14.542 1600 ---- ---- ---- ---- 14.140 -.217 14.357 1625 ---- ---- ---- ---- 13.958 -.215 14.173 1650 ---- ---- ---- ---- 13.777 -.214 13.991 1675 ---- ---- ---- ---- 13.598 -.212 13.810 1700 ---- ---- ---- ---- 13.420 -.210 13.630 1725 ---- ---- ---- ---- 13.243 -.209 13.452 1750 ---- ---- ---- ---- 13.068 -.207 13.275 1775 ---- ---- ---- ---- 12.894 -.206 13.100 1800 ---- ---- ---- ---- 12.721 -.205 12.926 1825 ---- ---- ---- ---- 12.550 -.203 12.753 1850 ---- ---- ---- ---- 12.380 -.202 12.582 1875 ---- ---- ---- ---- 12.212 -.200 12.412 1900 ---- ---- ---- ---- 12.045 -.199 12.244 1925 ---- ---- ---- ---- 11.880 -.197 12.077 1950 ---- ---- ---- ---- 11.716 -.196 11.912 1975 ---- ---- ---- ---- 11.554 -.195 11.749 2000 ---- ---- ---- ---- 11.393 -.194 11.587 2025 ---- ---- ---- ---- 11.235 -.191 11.426 2050 ---- ---- ---- ---- 11.078 -.190 11.268 2075 ---- ---- ---- ---- 10.922 -.189 11.111 2100 ---- ---- ---- ---- 10.769 -.188 10.957 2125 ---- ---- ---- ---- 10.617 -.187 10.804 2150 ---- ---- ---- ---- 10.468 -.185 10.653 2175 ---- ---- ---- ---- 10.320 -.184 10.504 2200 ---- ---- ---- ---- 10.175 -.182 10.357 2225 ---- ---- ---- ---- 10.031 -.181 10.212 2250 ---- ---- ---- ---- 9.890 -.180 10.070 2275 ---- ---- ---- ---- 9.751 -.179 9.930 2300 ---- ---- ---- ---- 9.615 -.177 9.792 2325 ---- ---- ---- ---- 9.481 -.176 9.657 2350 ---- ---- ---- ---- 9.349 -.175 9.524 2375 ---- ---- ---- ---- 9.220 -.173 9.393 2400 ---- ---- ---- ---- 9.094 -.172 9.266 2425 ---- ---- ---- ---- 8.970 -.171 9.141 2450 ---- ---- ---- ---- 8.850 -.169 9.019 2475 ---- ---- ---- ---- 8.732 -.168 8.900 2500 ---- ---- ---- ---- 8.617 -.167 8.784 2525 ---- ---- ---- ---- 8.505 -.165 8.670 2550 ---- ---- ---- ---- 8.396 -.164 8.560 2575 ---- ---- ---- ---- 8.291 -.163 8.454 2600 ---- ---- ---- ---- 8.188 -.162 8.350 2625 ---- ---- ---- ---- 8.089 -.161 8.250 2650 ---- ---- ---- ---- 7.994 -.159 8.153 2675 ---- ---- ---- ---- 7.902 -.158 8.060 2700 ---- ---- ---- ---- 7.813 -.157 7.970 2725 ---- ---- ---- ---- 7.728 -.156 7.884 2750 ---- ---- ---- ---- 7.647 -.154 7.801 2775 ---- ---- ---- ---- 7.570 -.153 7.723 2800 ---- ---- ---- ---- 7.496 -.152 7.648 2825 ---- ---- ---- ---- 7.426 -.151 7.577 2850 ---- ---- ---- ---- 7.360 -.150 7.510 2875 ---- ---- ---- ---- 7.298 -.149 7.447 2900 ---- ---- ---- ---- 7.240 -.148 7.388 2925 ---- ---- ---- ---- 7.185 -.147 7.332 2950 ---- ---- ---- ---- 7.134 -.146 7.280 2975 ---- ---- ---- ---- 7.086 -.145 7.231 3000 ---- ---- ---- ---- 7.041 -.144 7.185 3025 ---- ---- ---- ---- 6.999 -.143 7.142 3050 ---- ---- ---- ---- 6.960 -.142 7.102 3075 ---- ---- ---- ---- 6.923 -.141 7.064 3100 ---- ---- ---- ---- 6.888 -.140 7.028 3125 ---- ---- ---- ---- 6.855 -.139 6.994 3150 ---- ---- ---- ---- 6.823 -.139 6.962 3175 ---- ---- ---- ---- 6.793 -.138 6.931 3200 ---- ---- ---- ---- 6.765 -.137 6.902 3225 ---- ---- ---- ---- 6.737 -.137 6.874 3250 ---- ---- ---- ---- 6.711 -.135 6.846 3275 ---- ---- ---- ---- 6.685 -.135 6.820 3300 ---- ---- ---- ---- 6.659 -.134 6.793 3325 ---- ---- ---- ---- 6.634 -.133 6.767 3350 ---- ---- ---- ---- 6.609 -.132 6.741 3375 ---- ---- ---- ---- 6.583 -.132 6.715 3400 ---- ---- ---- ---- 6.557 -.131 6.688 3425 ---- ---- ---- ---- 6.530 -.131 6.661 3450 ---- ---- ---- ---- 6.503 -.130 6.633 3475 ---- ---- ---- ---- 6.475 -.129 6.604 3500 ---- ---- ---- ---- 6.446 -.129 6.575 3525 ---- ---- ---- ---- 6.417 -.128 6.545 3550 ---- ---- ---- ---- 6.388 -.127 6.515 3575 ---- ---- ---- ---- 6.358 -.127 6.485 3600 ---- ---- ---- ---- 6.328 -.126 6.454 3625 ---- ---- ---- ---- 6.298 -.126 6.424 3650 ---- ---- ---- ---- 6.268 -.125 6.393 3675 ---- ---- ---- ---- 6.237 -.125 6.362 3700 ---- ---- ---- ---- 6.207 -.124 6.331 3725 ---- ---- ---- ---- 6.177 -.123 6.300 3750 ---- ---- ---- ---- 6.147 -.122 6.269 3775 ---- ---- ---- ---- 6.117 -.122 6.239 3800 ---- ---- ---- ---- 6.087 -.122 6.209 3825 ---- ---- ---- ---- 6.058 -.121 6.179 3850 ---- ---- ---- ---- 6.029 -.120 6.149 3875 ---- ---- ---- ---- 6.001 -.119 6.120 3900 ---- ---- ---- ---- 5.973 -.119 6.092 3925 ---- ---- ---- ---- 5.945 -.119 6.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5462 7141 85602 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 10 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 12 1475 ---- ---- ---- ---- .001 -.002 .003 2 1500 ---- ---- ---- ---- .002 -.001 .003 20 1525 ---- ---- ---- ---- .002 -.001 .003 2 1550 ---- ---- ---- ---- .002 -.001 .003 3 1575 ---- ---- ---- ---- .002 -.001 .003 6 1600 ---- ---- ---- ---- .002 -.002 .004 104 1625 ---- ---- ---- ---- .002 -.002 .004 8 1650 ---- ---- ---- ---- .003 -.001 .004 16 1675 ---- ---- ---- ---- .003 -.002 .005 10 1700 ---- ---- ---- ---- .003 -.002 .005 1210 1725 ---- ---- ---- ---- .003 -.002 .005 20 1750 ---- ---- ---- ---- .004 -.001 .005 14 1775 ---- ---- ---- ---- .004 -.002 .006 32 1800 ---- ---- ---- ---- .004 -.002 .006 36 1825 ---- ---- ---- ---- .004 -.002 .006 16 1835 ---- ---- ---- ---- .005 -.002 .007 6 1840 ---- ---- ---- ---- .005 -.002 .007 1845 ---- ---- ---- ---- .005 -.002 .007 5 1850 ---- ---- ---- ---- .005 -.002 .007 15 1855 ---- ---- ---- ---- .005 -.002 .007 2 1860 ---- ---- ---- ---- .005 -.002 .007 1865 ---- ---- ---- ---- .005 -.002 .007 1870 ---- ---- ---- ---- .005 -.002 .007 1 1875 ---- ---- ---- ---- .005 -.002 .007 17 1880 ---- ---- ---- ---- .005 -.002 .007 2 1885 ---- ---- ---- ---- .005 -.002 .007 1890 ---- ---- ---- ---- .005 -.002 .007 1895 ---- ---- ---- ---- .005 -.002 .007 2 1900 ---- ---- ---- ---- .006 -.002 .008 14 2415 1905 ---- ---- ---- ---- .006 -.002 .008 3 1910 ---- ---- ---- ---- .006 -.002 .008 5 1915 ---- ---- ---- ---- .006 -.002 .008 7 1920 ---- ---- ---- ---- .006 -.002 .008 1 1925 ---- ---- ---- ---- .006 -.002 .008 56 1930 ---- ---- ---- ---- .006 -.002 .008 11 17 1935 ---- ---- ---- ---- .006 -.002 .008 16 1940 ---- ---- ---- ---- .006 -.002 .008 7 1945 ---- ---- ---- ---- .006 -.002 .008 8 1950 ---- ---- ---- ---- .006 -.002 .008 66 1955 ---- ---- ---- ---- .007 -.001 .008 3 1960 ---- ---- .008A .008A .007 -.002 .009 5 1965 ---- ---- .008A .008A .007 -.002 .009 11 1970 ---- ---- .008A .008A .007 -.002 .009 1 1975 ---- ---- .008A .008A .007 -.002 8 .009 78 1980 ---- ---- .008A .008A .007 -.002 .009 10 1985 ---- ---- .008A .008A .007 -.002 .009 14 1990 ---- ---- .008A .008A .007 -.002 .009 3 1995 ---- ---- .008A .008A .007 -.002 .009 15 2000 .008 .008 .008 .008 .007 -.002 11 .009 253 1002 2005 ---- ---- ---- ---- .008 -.002 .010 10 2010 ---- ---- ---- ---- .008 -.002 .010 109 2015 ---- ---- ---- ---- .008 -.002 .010 6 2020 ---- ---- ---- ---- .008 -.002 .010 7 2025 ---- ---- ---- ---- .008 -.002 .010 214 2030 ---- ---- ---- ---- .008 -.002 .010 131 2035 ---- ---- ---- ---- .008 -.003 .011 8 2040 ---- ---- ---- ---- .009 -.002 .011 1 12 2045 ---- ---- ---- ---- .009 -.002 .011 3 2050 .008 .008 .008 .008 .009 -.002 3 .011 1 120 2055 ---- ---- ---- ---- .009 -.002 .011 9 10 2060 ---- ---- ---- ---- .009 -.003 .012 6 2065 ---- ---- ---- ---- .010 -.002 .012 6 2070 ---- ---- ---- ---- .010 -.002 .012 12 2075 ---- ---- ---- ---- .010 -.002 .012 67 2080 ---- ---- ---- ---- .010 -.003 .013 10 2085 ---- ---- ---- ---- .010 -.003 .013 50 2090 ---- ---- ---- ---- .011 -.002 .013 3 10 2095 ---- ---- ---- ---- .011 -.002 .013 27 2100 ---- ---- ---- ---- .011 -.003 .014 5 1720 2105 ---- ---- ---- ---- .011 -.003 .014 6 2110 ---- ---- ---- ---- .012 -.002 .014 11 2115 ---- ---- ---- ---- .012 -.003 .015 11 2120 ---- ---- ---- ---- .012 -.003 .015 11 2125 ---- ---- ---- ---- .013 -.002 .015 2 53 2130 ---- ---- .015A .015A .013 -.003 .016 1 9 2135 ---- ---- ---- ---- .013 -.003 .016 21 2140 ---- ---- ---- ---- .014 -.003 .017 4 2145 ---- ---- ---- ---- .014 -.003 .017 1 2150 .013 .013 .013 .013 .014 -.003 4 .017 922 2155 ---- ---- ---- ---- .015 -.003 .018 15 2160 ---- ---- ---- ---- .015 -.003 .018 21 2165 ---- ---- ---- ---- .016 -.003 .019 9 2170 ---- ---- ---- ---- .016 -.003 .019 6 2175 ---- ---- .019A .019A .016 -.004 .020 4 147 2180 ---- ---- ---- ---- .017 -.003 .020 6 2185 ---- ---- .020A .020A .017 -.004 .021 14 2190 ---- ---- .019A .019A .018 -.003 .021 8 2195 ---- ---- .020A .020A .019 -.003 .022 6 9 2200 .022 .023 .016 .016 .019 -.004 7 .023 31 1557 2205 ---- ---- .022A .022A .020 -.003 .023 10 2210 ---- ---- .022A .022A .020 -.004 .024 23 2215 ---- ---- .023A .023A .021 -.004 .025 2 2220 ---- ---- .023A .023A .022 -.003 1 .025 16 2225 ---- .027B .024A .024A .023 -.003 .026 15 116 2230 ---- .028B .025A .025A .023 -.004 .027 56 2235 ---- .029B .026A .026A .024 -.004 .028 20 2240 ---- .031B .027A .027A .025 -.004 .029 6 2245 ---- .032B .027A .027A .026 -.004 .030 14 2250 .026 .034B .026 .026 .027 -.004 4 .031 6 467 2255 ---- .036B .030A .030A .028 -.004 .032 23 2260 ---- .038B .031A .031A .029 -.004 .033 1 16 2265 ---- .040B .031A .031A .031 -.003 .034 23 2270 ---- .042B .032A .032A .032 -.004 1 .036 18 2275 ---- .044B .034A .034A .033 -.004 8 .037 3 238 2280 ---- .047B .035A .035A .035 -.003 .038 37 2285 ---- .049B .036A .036A .036 -.004 .040 27 2290 ---- .052B .038A .038A .038 -.004 1 .042 1 23 2295 ---- .055B .039A .039A .039 -.004 .043 33 2300 .043 .058B .041 .041 .041 -.004 59 .045 74 1487 2305 ---- .061B .042A .042A .043 -.004 .047 76 2310 ---- .065B .044A .044A .045 -.004 .049 60 2315 ---- .069B .046A .046A .047 -.004 .051 49 2320 ---- .072B .047A .047A .049 -.005 2 .054 11 37 2325 .050 .076B .049 .076B .052 -.004 81 .056 60 717 2330 ---- .081B .052A .052A .054 -.005 .059 4 33 2335 ---- .085B .054A .054A .057 -.004 .061 49 2340 ---- .090B .056A .056A .060 -.004 1 .064 12 96 2345 ---- .095B .059A .059A .063 -.004 2 .067 13 45 2350 .075 .101B .062A .066A .066 -.004 4 .070 40 822 2355 ---- .106B .064A .064A .069 -.005 .074 37 2360 ---- .113B .068A .068A .073 -.004 .077 7 23 2365 ---- .119B .071A .071A .077 -.004 1 .081 33 2370 ---- .126B .074A .074A .081 -.004 .085 17 2375 .089 .133B .078A .078A .085 -.004 1 .089 11 96 2380 .140 .140 .082A .089A .089 -.004 2 .093 50 2385 .138 .148B .086A .094A .094 -.004 2 .098 4 48 2390 .115 .157B .090A .099A .099 -.004 6 .103 7 154 2395 ---- .166B .095A .095A .104 -.004 .108 1 44 2400 .098 .174B .098 .108A .109 -.004 71 .113 97 1228 2405 .140 .183B .104A .114A .115 -.004 5 .119 14 2410 ---- .193B .108A .108A .121 -.003 .124 11 19 2415 .173 .203B .114A .125A .127 -.003 1 .130 1 30 2420 .187 .214B .120A .132A .134 -.003 5 .137 5 234 2425 .200 .226B .126A .139A .141 -.003 27 .144 28 340 2430 ---- .238B .133A .133A .148 -.003 .151 16 26 2435 .219 .250B .139A .250B .156 -.002 4 .158 24 25 2440 .223 .263B .147A .171B .164 -.002 15 .166 2 37 2445 ---- .278B .154A .154A .173 -.001 .174 7 45 2450 .162 .291B .160 .179A .182 UNCH 183 .182 300 1004 2455 ---- .305B .168A .168A .192 +.001 .191 13 21 2460 .182 .320B .176A .198A .202 +.002 7 .200 2 194 2465 ---- .337B .184A .184A .212 +.002 .210 4 3 2470 .199 .353B .193A .219A .223 +.003 4 .220 16 2475 .325 .370B .202A .370B .234 +.004 25 .230 119 206 2480 .319 .388B .211A .388B .246 +.005 6 .241 12 17 2485 ---- .407B .221A .221A .259 +.007 .252 10 29 2490 .390 .426B .232A .268A .272 +.008 1 .264 4 29 2495 .412 .448B .242A .448B .286 +.010 25 .276 1 94 2500 .250 .466B .250 .295A .300 +.012 101 .288 96 345 2505 .358 .488B .265A .310A .315 +.014 4 .301 16 18 2510 ---- .509B .277A .277A .330 +.015 .315 28 52 2515 ---- .532B .289A .289A .346 +.017 .329 15 42 2520 ---- .556B .302A .302A .363 +.020 .343 33 55 2525 .398 .578B .315A .374A .380 +.022 14 .358 12 107 2530 .328 .603B .328 .602B .398 +.024 6 .374 6 36 2535 ---- .628B .343A .343A .416 +.026 .390 315 216 2540 ---- .654B .358A .358A .435 +.029 .406 7 46 2545 .393 .679B .374A .374A .455 +.032 1 .423 1 12 2550 .400 .706B .392A .467A .476 +.035 18 .441 60 411 2555 ---- .734B .408A .408A .497 +.038 .459 3 109 2560 ---- .763B .426A .426A .518 +.040 1 .478 6 59 2565 .533 .791B .443A .531A .541 +.044 5 .497 5 30 2570 .556 .821B .462A .554A .564 +.047 1 .517 3 98 2575 .768 .851B .480A .578A .588 +.050 12 .538 12 36 2580 .663 .887B .500A .603A .612 +.053 2 .559 3 15 2585 ---- .917B .520A .520A .637 +.057 1 .580 28 48 2590 .756 .946B .540A .776B .663 +.060 2 .603 11 2595 ---- .979B .561A .561A .689 +.064 .625 8 9 2600 .644 1.012B .582A .707A .716 +.067 48 .649 108 119 2605 ---- 1.045B .604A .604A .744 +.071 .673 2 13 2610 ---- 1.078B .626A .626A .772 +.074 .698 12 20 2615 1.020 1.113B .649A .791A .801 +.078 1 .723 4 10 2620 1.092 1.148B .672A .821A .830 +.081 3 .749 7 68 2625 1.128 1.185B .696A .851A .860 +.085 7 .775 23 51 2630 ---- 1.214B .720A .720A .891 +.089 .802 9 14 2635 ---- 1.250B .745A .745A .922 +.092 1 .830 5 13 2650 .935 1.373B .825A .900A 1.020 +.103 1 .917 17 13 2675 ---- 1.572B .969A .969A 1.194 +.122 1.072 12 36 2700 ---- 1.776B 1.126A 1.126A 1.381 +.141 1.240 2 26 2725 ---- 1.993B 1.297A 1.297A 1.579 +.159 1.420 1 6 2750 2.089 2.213B 1.479A 2.092B 1.786 +.175 1 1.611 1 7 2775 ---- 2.444B 1.672A 1.672A 2.001 +.190 1.811 12 2800 2.244 2.673B 1.873A 2.631B 2.222 +.203 2 2.019 1 15 2825 2.379 2.907B 2.082A 2.907B 2.448 +.215 1 2.233 4 2850 ---- 3.144B 2.297A 2.297A 2.678 +.225 2.453 1 2875 2.765 3.384B 2.519A 2.903A 2.912 +.234 2 2.678 2 5 2900 ---- 3.627B 2.744A 2.744A 3.148 +.242 2.906 2 2 2925 ---- 3.870B 2.972A 2.972A 3.387 +.249 3.138 2950 ---- 4.110B 3.205A 3.205A 3.627 +.254 3.373 3 2975 ---- 4.316B 3.439A 3.439A 3.869 +.260 3.609 2 3000 ---- 4.563B 3.676A 3.676A 4.113 +.265 3.848 2 3025 ---- 4.815B 3.915A 3.915A 4.357 +.269 4.088 3050 ---- 5.056B 4.154A 4.154A 4.602 +.272 4.330 3075 ---- 5.308B 4.396A 4.396A 4.848 +.275 4.573 3100 ---- 5.555B 4.638A 4.638A 5.094 +.277 4.817 3125 ---- 5.802B 4.882A 4.882A 5.341 +.280 5.061 3150 ---- 6.049B 5.294A 5.294A 5.588 +.281 5.307 3175 ---- 6.313B 5.539A 5.539A 5.836 +.283 5.553 2 3200 ---- 6.544B 5.786A 5.786A 6.083 +.283 5.800 3225 ---- 6.792B 6.032A 6.032A 6.332 +.285 6.047 3250 ---- 7.040B 6.279A 6.279A 6.580 +.286 6.294 3275 ---- 7.289B 6.526A 6.526A 6.828 +.286 6.542 3300 ---- 7.538B 6.773A 6.773A 7.077 +.287 6.790 3325 ---- 7.787B 7.020A 7.020A 7.326 +.288 7.038 3350 ---- 8.036B 7.267A 7.267A 7.575 +.289 7.286 3375 ---- 8.286B 7.515A 7.515A 7.824 +.290 7.534 3400 ---- 8.536B 7.763A 7.763A 8.073 +.290 7.783 3425 ---- 8.786B 8.011A 8.011A 8.323 +.292 8.031 3450 ---- 9.036B 8.259A 8.259A 8.572 +.292 8.280 3475 ---- 9.286B 8.508A 8.508A 8.821 +.292 8.529 3500 ---- 9.536B 8.756A 8.756A 9.071 +.293 8.778 3525 ---- 9.786B 9.006A 9.006A 9.321 +.294 9.027 3550 ---- 10.036B 9.255A 9.255A 9.570 +.294 9.276 3575 ---- 10.286B 9.505A 9.505A 9.820 +.294 9.526 3600 ---- 10.536B 9.754A 9.754A 10.070 +.295 9.775 3625 ---- 10.802B 10.004A 10.004A 10.320 +.295 10.025 3800 ---- 12.536B 11.753A 11.753A 12.070 +.297 11.773 4000 ---- 14.536B 13.753A 13.753A 14.070 +.297 13.773 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.529B 73.749A 73.749A 74.070 +.297 73.773 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 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 10 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 UNCH .003 1 1325 ---- ---- ---- ---- .003 UNCH .003 5 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .004 UNCH .004 106 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .005 UNCH .005 1500 ---- ---- ---- ---- .005 -.001 .006 41 1525 ---- ---- ---- ---- .006 UNCH .006 6 1550 ---- ---- ---- ---- .006 UNCH .006 8 1575 ---- ---- ---- ---- .006 -.001 .007 7 1600 ---- ---- ---- ---- .007 UNCH .007 63 1625 ---- ---- ---- ---- .007 -.001 .008 64 1650 ---- ---- ---- ---- .008 UNCH .008 60 1675 ---- ---- ---- ---- .008 -.001 .009 174 1700 ---- ---- ---- ---- .009 -.001 .010 162 1725 ---- ---- ---- ---- .009 -.001 .010 11 1750 ---- ---- ---- ---- .010 -.001 .011 249 1775 ---- ---- ---- ---- .011 -.001 .012 24 1800 ---- ---- ---- ---- .011 -.002 .013 739 1825 ---- ---- ---- ---- .012 -.002 .014 39 1850 ---- ---- ---- ---- .013 -.003 .016 1 163 1875 ---- ---- ---- ---- .015 -.002 .017 15 1900 ---- ---- ---- ---- .016 -.003 1 .019 297 1925 ---- ---- ---- ---- .018 -.003 .021 23 1950 ---- ---- ---- ---- .020 -.004 .024 44 1975 ---- ---- ---- ---- .023 -.004 .027 13 2000 ---- ---- .028A .028A .026 -.005 .031 1407 2025 ---- ---- ---- ---- .030 -.005 .035 31 2050 ---- .041B .039A .039A .035 -.005 .040 10 170 2075 ---- .050B .044A .044A .041 -.005 .046 30 2100 ---- .060B .051A .051A .048 -.006 3 .054 7 233 2125 .074 .074 .059A .059A .057 -.006 2 .063 11 65 2150 .084 .086B .069A .071A .067 -.006 3 .073 2 202 2160 .088 .092B .074A .092B .072 -.006 1 .078 2 9 2165 ---- .096B .076A .076A .074 -.006 .080 6 2170 ---- .099B .078A .078A .077 -.006 .083 8 2175 ---- .103B .081A .081A .080 -.006 .086 36 32 2180 ---- .107B .084A .084A .082 -.006 .088 8 2185 ---- .111B .086A .086A .085 -.006 .091 2 2190 ---- .115B .089A .089A .088 -.006 .094 12 2195 ---- .119B .092A .092A .091 -.006 .097 4 2200 .124 .125B .094A .096 .094 -.007 6 .101 6 861 2205 ---- .128B .098A .098A .098 -.006 .104 3 2210 ---- .133B .101A .101A .101 -.006 .107 1 2 2215 ---- .138B .104A .104A .105 -.006 .111 2 2220 ---- .143B .108A .108A .108 -.006 .114 1 2225 ---- .148B .111A .111A .112 -.006 .118 31 126 2230 ---- .154B .115A .115A .116 -.006 .122 7 2235 ---- .159B .119A .119A .120 -.006 .126 1 3 2240 ---- .165B .123A .123A .124 -.006 .130 76 2245 ---- .171B .127A .127A .129 -.005 .134 5 2250 ---- .178B .131A .131A .133 -.006 .139 54 140 2255 ---- .183B .135A .135A .138 -.005 .143 19 2260 ---- .191B .140A .140A .143 -.005 .148 6 2265 ---- .196B .144A .144A .148 -.005 .153 1 2270 ---- .204B .149A .149A .153 -.005 1 .158 3 7 2275 ---- .212B .154A .154A .158 -.005 23 .163 10 182 2280 .202 .220B .159A .167A .164 -.005 4 .169 6 11 2285 ---- .227B .164A .164A .169 -.005 .174 1 8 2290 ---- .235B .170A .170A .175 -.005 .180 1 5 2295 .189 .244B .175A .225B .181 -.005 4 .186 10 2300 .175 .253B .175 .188 .187 -.005 37 .192 26 1420 2305 ---- .261B .187A .187A .194 -.004 .198 2 2310 ---- .270B .192A .192A .201 -.003 .204 3 2315 .207 .280B .198A .198A .207 -.004 1 .211 4 7 2320 ---- .289B .205A .205A .215 -.003 .218 10 2325 .230 .298B .211A .225A .222 -.003 18 .225 16 178 2330 ---- .309B .218A .218A .229 -.003 .232 24 16 2335 .247 .320B .225A .320B .237 -.002 2 .239 3 9 2340 ---- .330B .232A .232A .245 -.002 .247 2 2345 ---- .341B .240A .240A .254 -.001 .255 1 83 2350 .258 .353B .248A .263A .262 -.001 6 .263 29 144 2355 ---- .364B .254A .254A .271 UNCH 1 .271 1 10 2360 .290 .377B .262A .377B .280 UNCH 4 .280 2 18 2365 ---- .389B .272A .272A .290 +.002 .288 22 34 2370 .366 .402B .279A .306B .299 +.001 37 .298 31 2375 .322 .415B .288A .415B .309 +.002 3 .307 3 24 2380 .331 .429B .298A .429B .319 +.003 7 .316 1 23 2385 ---- .443B .307A .307A .330 +.004 .326 37 2390 .351 .457B .317A .457B .341 +.005 16 .336 10 22 2395 ---- .472B .327A .327A .352 +.006 .346 2 128 2400 .378 .487B .337A .366A .363 +.006 115 .357 73 419 2405 .469 .503B .348A .378A .375 +.007 10 .368 5 2410 .443 .519B .359A .519B .387 +.008 14 .379 4 18 2415 .499 .535B .370A .400A .400 +.009 12 .391 2 12 2420 .514 .552B .381A .416A .413 +.011 6 .402 13 2425 .522 .569B .393A .427A .426 +.011 40 .415 102 172 2430 ---- .585B .405A .405A .439 +.012 .427 8 14 2435 .462 .603B .416A .603B .453 +.013 2 .440 6 2440 ---- .622B .429A .429A .467 +.014 .453 13 2445 ---- .640B .441A .441A .482 +.016 .466 8 2450 .618 .660B .454A .500A .497 +.017 43 .480 218 318 2455 .635 .680B .467A .516A .512 +.018 9 .494 1 2460 .654 .700B .481A .532A .528 +.020 8 .508 1 65 2465 .654 .720B .495A .548A .544 +.021 144 .523 6 6 2470 .700 .741B .509A .683B .561 +.023 3 .538 68 2475 ---- .760B .523A .523A .578 +.025 .553 6 213 2480 ---- .783B .538A .538A .595 +.026 .569 2 2 2485 .552 .805B .552 .805B .613 +.028 1 .585 2 19 2490 ---- .826B .569A .569A .631 +.029 48 .602 26 35 2495 ---- .849B .585A .585A .650 +.031 .619 9 2500 .610 .873B .601A .673A .669 +.033 42 .636 21 601 2505 ---- .897B .619A .619A .688 +.034 .654 12 2510 ---- .921B .636A .636A .708 +.036 .672 1 28 2515 ---- .945B .653A .653A .729 +.039 .690 3 9 2520 ---- .970B .671A .671A .750 +.041 .709 6 14 2525 ---- .995B .690A .690A .771 +.043 16 .728 11 170 2530 .992 1.023B .707A .796A .792 +.044 4 .748 25 2535 ---- 1.048B .728A .728A .814 +.046 .768 1 8 2540 ---- 1.076B .747A .747A .837 +.049 .788 1 10 2545 ---- 1.102B .767A .767A .860 +.051 .809 28 2550 ---- 1.129B .787A .787A .883 +.053 144 .830 410 213 2555 ---- 1.160B .806A .806A .907 +.055 .852 1 2560 ---- 1.187B .828A .828A .931 +.057 11 .874 2 5 2565 ---- 1.216B .849A .849A .956 +.060 .896 85 2570 ---- 1.245B .871A .871A .981 +.062 .919 4 38 2575 1.065 1.272B .894A 1.122B 1.006 +.063 3 .943 3 25 2580 ---- 1.303B .916A .916A 1.032 +.066 .966 9 2585 ---- 1.335B .939A .939A 1.058 +.068 .990 2590 1.120 1.364B .962A 1.017A 1.085 +.070 1 1.015 1 5 2595 ---- 1.397B .986A .986A 1.112 +.073 1.039 5 2600 ---- 1.427B 1.007A 1.007A 1.139 +.074 31 1.065 25 92 2605 ---- 1.460B 1.033A 1.033A 1.167 +.077 1.090 7 5 2610 1.068 1.488B 1.058A 1.058A 1.196 +.080 1 1.116 3 3 2615 ---- 1.525B 1.083A 1.083A 1.224 +.081 1.143 2620 1.350 1.557B 1.106A 1.257A 1.253 +.084 1 1.169 28 30 2625 1.160 1.589B 1.134A 1.586B 1.283 +.086 12 1.197 10 27 2630 ---- 1.623B 1.158A 1.158A 1.313 +.089 1.224 3 2635 ---- 1.657B 1.187A 1.187A 1.343 +.091 1.252 6 2650 ---- 1.761B 1.267A 1.267A 1.436 +.098 6 1.338 410 406 2675 ---- 1.939B 1.412A 1.412A 1.598 +.109 1.489 5 2700 ---- 2.121B 1.564A 1.564A 1.769 +.121 4 1.648 4 16 2725 ---- 2.316B 1.725A 1.725A 1.948 +.133 1.815 3 2750 ---- 2.516B 1.893A 1.893A 2.134 +.144 1.990 3 2775 ---- 2.720B 2.069A 2.069A 2.327 +.154 2.173 3 2800 2.529 2.930B 2.252A 2.930B 2.525 +.164 1 2.361 6 2825 ---- 3.145B 2.442A 2.442A 2.730 +.174 2.556 5 2850 ---- 3.361B 2.637A 2.637A 2.938 +.182 2.756 4 2875 ---- 3.581B 2.837A 2.837A 3.152 +.191 2.961 1 2900 ---- 3.808B 3.044A 3.044A 3.369 +.198 3.171 1 2925 ---- 4.032B 3.252A 3.252A 3.589 +.205 3.384 5 2950 ---- 4.261B 3.465A 3.465A 3.813 +.212 3.601 3 2975 ---- 4.496B 3.682A 3.682A 4.039 +.218 3.821 2 3000 ---- 4.724B 3.902A 3.902A 4.268 +.224 4.044 179 3025 ---- 4.960B 4.124A 4.124A 4.498 +.228 4.270 3050 ---- 5.196B 4.349A 4.349A 4.731 +.234 4.497 2 3075 ---- 5.436B 4.577A 4.577A 4.966 +.239 4.727 1 3100 ---- 5.676B 4.806A 4.806A 5.202 +.244 4.958 5 3125 ---- 5.916B 5.037A 5.037A 5.439 +.247 5.192 1 3150 ---- 6.160B 5.270A 5.270A 5.678 +.252 5.426 3 3175 ---- 6.397B 5.505A 5.505A 5.918 +.255 5.663 3 3200 ---- 6.640B 5.740A 5.740A 6.159 +.259 5.900 1 3225 ---- 6.888B 5.977A 5.977A 6.401 +.263 6.138 2 3250 ---- 7.128B 6.215A 6.215A 6.643 +.265 6.378 3275 ---- 7.376B 6.454A 6.454A 6.886 +.267 6.619 3300 ---- 7.573B 6.694A 6.694A 7.130 +.270 6.860 3325 ---- 7.818B 6.935A 6.935A 7.374 +.272 7.102 3350 ---- 8.064B 7.177A 7.177A 7.619 +.274 7.345 3375 ---- 8.318B 7.419A 7.419A 7.865 +.277 7.588 3400 7.892 8.581B 7.662A 7.876A 8.111 +.279 1 7.832 1 3425 ---- 8.811B 7.905A 7.905A 8.357 +.280 8.077 1 3450 ---- 9.058B 8.149A 8.149A 8.603 +.281 8.322 3475 ---- 9.306B 8.394A 8.394A 8.850 +.282 8.568 1 3500 ---- 9.553B 8.639A 8.639A 9.097 +.283 8.814 16 3525 ---- 9.800B 9.050A 9.050A 9.344 +.284 9.060 2 3550 ---- 10.048B 9.296A 9.296A 9.592 +.286 9.306 1 3575 ---- 10.296B 9.542A 9.542A 9.840 +.287 9.553 2 3600 ---- 10.544B 9.788A 9.788A 10.088 +.288 9.800 3 3625 ---- 10.793B 10.035A 10.035A 10.336 +.288 10.048 2 3650 ---- 11.041B 10.282A 10.282A 10.584 +.289 10.295 5 3675 ---- 11.290B 10.530A 10.530A 10.832 +.289 10.543 3 3700 ---- 11.538B 10.777A 10.777A 11.081 +.290 10.791 5 3725 ---- 11.788B 11.024A 11.024A 11.330 +.291 11.039 2 3750 ---- 12.037B 11.272A 11.272A 11.578 +.291 11.287 3775 ---- 12.287B 11.520A 11.520A 11.827 +.291 11.536 3800 ---- 12.537B 11.768A 11.768A 12.076 +.292 11.784 3825 ---- 12.787B 12.017A 12.017A 12.325 +.292 12.033 3850 ---- 13.037B 12.266A 12.266A 12.574 +.292 12.282 3875 ---- 13.286B 12.514A 12.514A 12.824 +.293 12.531 3900 ---- 13.536B 12.763A 12.763A 13.073 +.293 12.780 3925 ---- 13.786B 13.011A 13.011A 13.322 +.293 13.029 3950 ---- 14.036B 13.261A 13.261A 13.572 +.294 13.278 3975 ---- 14.286B 13.510A 13.510A 13.821 +.294 13.527 4000 ---- 14.533B 13.760A 13.760A 14.071 +.295 13.776 20 4025 ---- 14.786B 14.009A 14.009A 14.321 +.295 14.026 4050 ---- 15.036B 14.259A 14.259A 14.570 +.295 14.275 4075 ---- 15.286B 14.509A 14.509A 14.820 +.295 14.525 4500 ---- 19.535B 18.757A 18.757A 19.070 +.297 18.773 5000 ---- 24.535B 23.756A 23.756A 24.070 +.297 23.773 6000 ---- 34.533B 33.754A 33.754A 34.070 +.297 33.773 7000 ---- 44.532B 43.752A 43.752A 44.070 +.297 43.773 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.531B 53.751A 53.751A 54.070 +.297 53.773 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.530B 63.750A 63.750A 64.070 +.297 63.773 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 -.001 .004 2 1325 ---- ---- ---- ---- .003 -.001 .004 1350 ---- ---- ---- ---- .003 -.002 .005 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .004 -.002 .006 1425 ---- ---- ---- ---- .005 -.002 .007 1450 ---- ---- ---- ---- .005 -.002 .007 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .007 -.002 .009 1 1525 ---- ---- ---- ---- .008 -.002 .010 7 1550 ---- ---- ---- ---- .008 -.003 .011 6 1575 ---- ---- ---- ---- .009 -.003 .012 1600 ---- ---- ---- ---- .010 -.003 .013 1 1625 ---- ---- ---- ---- .012 -.002 .014 1650 ---- ---- ---- ---- .013 -.002 .015 4 1675 ---- ---- ---- ---- .014 -.002 .016 6 1700 ---- ---- ---- ---- .016 -.001 .017 1 3 1725 ---- ---- ---- ---- .017 -.002 .019 4 4 1750 ---- ---- ---- ---- .019 -.002 .021 23 1775 ---- ---- ---- ---- .021 -.003 .024 5 1800 ---- ---- ---- ---- .024 -.003 .027 22 1825 ---- ---- ---- ---- .027 -.003 .030 1850 .033 .033 .033 .033 .030 -.004 1 .034 8 1875 ---- ---- ---- ---- .033 -.005 .038 1900 ---- ---- ---- ---- .038 -.004 .042 4 138 1925 ---- ---- ---- ---- .043 -.004 .047 4 1950 ---- .056B .052A .052A .048 -.005 .053 2 1975 ---- .064B .058A .058A .055 -.005 .060 1 1 2000 .066 .073B .066 .066 .062 -.005 1 .067 1 19 2025 ---- .084B .074A .074A .071 -.005 2 .076 2050 ---- .096B .084A .084A .081 -.006 1 .087 5 2075 ---- .111B .095A .095A .092 -.007 1 .099 4 2100 ---- .128B .107A .107A .105 -.007 2 .112 10 2125 ---- .147B .122A .122A .121 -.007 .128 4 2150 ---- .169B .139A .139A .138 -.009 2 .147 2 1 2175 .158 .194B .157A .157A .158 -.009 1 .167 2 11 2200 .180 .225B .179A .179A .181 -.010 1 .191 2 42 2225 .243 .258B .203A .244B .207 -.010 6 .217 2 2250 .300 .300 .231A .242A .237 -.010 2 .247 13 15 2275 .266 .341B .262A .262A .271 -.009 2 .280 2 2300 .368 .391B .298A .312A .310 -.008 12 .318 40 40 2325 .385 .447B .337A .358A .354 -.006 1 .360 10 29 2350 .382 .510B .382 .408A .404 -.004 2 .408 9 16 2375 .451 .582B .434A .582B .460 -.001 121 .461 12 6 2400 .504 .661B .492A .661B .523 +.004 57 .519 54 101 2425 .599 .746B .556A .599A .594 +.009 53 .585 6 55 2450 .802 .841B .627A .677A .672 +.015 23 .657 2 2475 .822 .946B .706A .764A .759 +.023 12 .736 24 11 2500 .853 1.058B .794A .852 .855 +.032 2 .823 6 151 2525 .983 1.178B .887A 1.178B .959 +.041 2 .918 3 62 2550 1.250 1.304B .988A 1.076A 1.072 +.050 8 1.022 7 109 2575 ---- 1.445B 1.094A 1.094A 1.193 +.059 1.134 106 2600 ---- 1.587B 1.211A 1.211A 1.323 +.068 1 1.255 214 202 2625 1.551 1.740B 1.332A 1.465A 1.461 +.077 10 1.384 8 2650 1.540 1.899B 1.465A 1.899B 1.606 +.085 9 1.521 3 2675 1.860 2.066B 1.602A 2.066B 1.760 +.094 2 1.666 4 2700 2.024 2.246B 1.747A 2.246B 1.920 +.103 2 1.817 3 2 2725 ---- 2.425B 1.899A 1.899A 2.087 +.111 1.976 2 2750 ---- 2.609B 2.058A 2.058A 2.260 +.119 2.141 2 2 2775 ---- 2.797B 2.224A 2.224A 2.440 +.128 2.312 1 2800 ---- 2.995B 2.395A 2.395A 2.624 +.135 2.489 4 3 2825 ---- 3.193B 2.572A 2.572A 2.814 +.143 2.671 2850 ---- 3.396B 2.755A 2.755A 3.009 +.151 2.858 1 1 2875 ---- 3.600B 2.942A 2.942A 3.208 +.159 3.049 2900 ---- 3.811B 3.135A 3.135A 3.411 +.166 3.245 4 2925 ---- 4.026B 3.331A 3.331A 3.618 +.173 3.445 2 2950 ---- 4.243B 3.531A 3.531A 3.828 +.180 3.648 2975 ---- 4.460B 3.734A 3.734A 4.041 +.186 3.855 3000 ---- 4.681B 3.941A 3.941A 4.257 +.192 4.065 3025 ---- 4.905B 4.151A 4.151A 4.476 +.198 4.278 3050 ---- 5.131B 4.364A 4.364A 4.697 +.204 4.493 3075 ---- 5.360B 4.579A 4.579A 4.920 +.209 4.711 3100 ---- 5.586B 4.797A 4.797A 5.145 +.213 4.932 3125 ---- 5.821B 5.017A 5.017A 5.372 +.218 5.154 3150 ---- 6.050B 5.239A 5.239A 5.601 +.222 5.379 3175 ---- 6.285B 5.463A 5.463A 5.831 +.226 5.605 3200 ---- 6.520B 5.689A 5.689A 6.063 +.230 5.833 3 3225 ---- 6.760B 5.916A 5.916A 6.296 +.234 6.062 3250 ---- 6.995B 6.145A 6.145A 6.531 +.238 6.293 3275 ---- 7.230B 6.376A 6.376A 6.766 +.241 6.525 3300 ---- 7.470B 6.608A 6.608A 7.003 +.244 6.759 3325 ---- 7.710B 6.841A 6.841A 7.241 +.247 6.994 3350 ---- 7.950B 7.076A 7.076A 7.480 +.251 7.229 2 3375 ---- 8.195B 7.311A 7.311A 7.719 +.253 7.466 3400 ---- 8.435B 7.547A 7.547A 7.959 +.255 7.704 3425 ---- 8.680B 7.784A 7.784A 8.200 +.258 7.942 3450 ---- 8.920B 8.022A 8.022A 8.442 +.261 8.181 3475 ---- 9.165B 8.261A 8.261A 8.684 +.263 8.421 3500 ---- 9.410B 8.501A 8.501A 8.927 +.265 8.662 3525 ---- 9.656B 8.741A 8.741A 9.170 +.267 8.903 3550 ---- 9.778B 8.982A 8.982A 9.414 +.269 9.145 3575 ---- 9.968B 9.223A 9.223A 9.659 +.271 9.388 7 3600 ---- 10.212B 9.465A 9.465A 9.903 +.272 9.631 4 3625 ---- 10.456B 9.708A 9.708A 10.148 +.274 9.874 2 3650 ---- ---- ---- 10.120A 10.394 ---- ---- SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 73.856 +.299 73.557 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.002 .003 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.002 .004 1175 ---- ---- ---- ---- .002 -.002 .004 1200 ---- ---- ---- ---- .003 -.002 .005 4 1225 ---- ---- ---- ---- .003 -.002 .005 1250 ---- ---- ---- ---- .004 -.002 .006 1275 ---- ---- ---- ---- .004 -.003 .007 1300 ---- ---- ---- ---- .005 -.002 .007 1325 ---- ---- ---- ---- .006 -.002 .008 1350 ---- ---- ---- ---- .006 -.003 .009 1375 .007 .007 .007 .007 .007 -.003 6 .010 1400 ---- ---- ---- ---- .008 -.003 .011 300 1425 ---- ---- ---- ---- .009 -.003 .012 1450 ---- ---- ---- ---- .010 -.003 .013 250 1475 ---- ---- ---- ---- .012 -.002 .014 1500 ---- ---- ---- ---- .013 -.002 .015 244 1525 ---- ---- ---- ---- .014 -.002 .016 1550 ---- ---- ---- ---- .016 -.002 .018 5 1575 ---- ---- ---- ---- .018 -.001 .019 1 1600 ---- ---- ---- ---- .020 -.001 .021 1625 ---- ---- ---- ---- .022 -.001 .023 7 1650 ---- ---- ---- ---- .025 -.001 .026 4 104 1675 ---- ---- ---- ---- .027 -.002 .029 4 5 1700 ---- ---- ---- ---- .031 -.001 .032 2 1725 ---- ---- ---- ---- .034 -.002 .036 1750 ---- ---- ---- ---- .038 -.003 .041 301 1775 ---- ---- ---- ---- .042 -.004 .046 2 1800 ---- ---- ---- ---- .047 -.005 .052 1 148 1825 ---- ---- .057A .057A .053 -.005 .058 19 1850 ---- .068B .064A .064A .059 -.006 .065 188 1875 ---- .077B .071A .071A .067 -.006 .073 127 1900 ---- .087B .079A .079A .075 -.006 .081 44 1925 ---- .098B .088A .088A .084 -.006 .090 7 1950 ---- .110B .099A .099A .095 -.006 2 .101 15 1975 ---- .124B .110A .110A .107 -.006 .113 5 2000 ---- .140B .123A .123A .121 -.006 .127 273 2025 ---- .157B .137A .137A .136 -.006 .142 1 2050 ---- .178B .153A .153A .153 -.006 .159 2 43 2075 ---- .201B .170A .170A .172 -.006 .178 16 40 2100 ---- .225B .190A .190A .193 -.006 2 .199 2 160 2125 ---- .254B .212A .212A .217 -.005 .222 1 75 2150 ---- .286B .236A .236A .243 -.005 .248 225 2175 ---- .323B .263A .263A .272 -.004 .276 16 2200 ---- .363B .293A .293A .305 -.003 .308 279 2225 ---- .408B .327A .327A .342 -.001 .343 11 2250 ---- .458B .364A .364A .382 UNCH .382 123 2275 ---- .514B .406A .406A .428 +.003 .425 21 2300 .529 .576B .452A .483A .478 +.005 9 .473 3 68 2325 .560 .644B .503A .644B .533 +.008 8 .525 38 19 2350 .650 .718B .560A .653B .595 +.012 1 .583 28 2375 .621 .798B .621 .798B .663 +.017 16 .646 12 12 2400 .872 .886B .690A .744A .737 +.021 19 .716 24 20 2425 .906 .982B .765A .826A .819 +.028 20 .791 16 54 2450 1.005 1.085B .846A .915A .908 +.034 8 .874 4 115 2475 .948 1.195B .935A 1.011A 1.004 +.041 3 .963 4 14 2500 1.234 1.311B 1.031A 1.115A 1.108 +.049 7 1.059 450 2525 1.358 1.437B 1.131A 1.226A 1.219 +.057 3 1.162 6 9 2550 1.401 1.569B 1.238A 1.569B 1.337 +.065 2 1.272 7 150 2575 ---- 1.706B 1.352A 1.352A 1.463 +.073 1.390 23 2600 ---- 1.852B 1.472A 1.472A 1.596 +.080 1.516 26 501 2625 1.825 2.004B 1.600A 2.004B 1.736 +.088 15 1.648 5 4 2650 ---- 2.163B 1.733A 1.733A 1.882 +.095 1.787 5 2675 2.133 2.327B 1.872A 2.326B 2.035 +.102 6 1.933 31 2700 ---- 2.499B 2.017A 2.017A 2.194 +.110 2.084 608 2725 ---- 2.674B 2.169A 2.169A 2.358 +.117 2.241 6 2750 2.620 2.853B 2.327A 2.533A 2.528 +.124 3 2.404 9 2775 ---- 3.038B 2.490A 2.490A 2.703 +.131 2.572 2800 ---- 3.227B 2.658A 2.658A 2.883 +.138 2.745 17 2825 3.094 3.420B 2.831A 3.074A 3.068 +.145 3 2.923 2 2850 3.101 3.617B 3.009A 3.076A 3.256 +.151 2 3.105 1 2875 ---- 3.816B 3.192A 3.192A 3.449 +.158 3.291 2900 ---- 4.019B 3.379A 3.379A 3.646 +.164 3.482 1 1 2925 ---- 4.224B 3.569A 3.569A 3.845 +.169 3.676 2 2 2950 ---- 4.435B 3.764A 3.764A 4.049 +.175 3.874 2975 ---- 4.646B 3.961A 3.961A 4.255 +.181 4.074 3000 ---- 4.861B 4.162A 4.162A 4.463 +.185 4.278 33 3025 ---- 5.077B 4.366A 4.366A 4.675 +.190 4.485 1 1 3050 ---- 5.299B 4.572A 4.572A 4.889 +.195 4.694 2 3075 ---- 5.516B 4.782A 4.782A 5.105 +.199 4.906 2 3100 ---- 5.738B 4.993A 4.993A 5.323 +.203 5.120 1 3125 ---- 5.965B 5.207A 5.207A 5.543 +.207 5.336 3150 ---- 6.187B 5.423A 5.423A 5.764 +.210 5.554 1 3175 ---- 6.415B 5.642A 5.642A 5.988 +.214 5.774 3200 ---- 6.643B 5.861A 5.861A 6.213 +.217 5.996 7 3225 ---- 6.876B 6.082A 6.082A 6.439 +.220 6.219 3250 ---- 7.106B 6.305A 6.305A 6.667 +.224 6.443 17 3275 ---- 7.338B 6.529A 6.529A 6.896 +.226 6.670 3300 ---- 7.572B 6.755A 6.755A 7.126 +.229 6.897 15 51 3325 ---- 7.805B 6.982A 6.982A 7.358 +.232 7.126 3350 ---- 8.040B 7.211A 7.211A 7.590 +.234 7.356 3375 ---- 8.280B 7.440A 7.440A 7.824 +.238 7.586 3400 ---- 8.515B 7.671A 7.671A 8.059 +.241 7.818 3425 ---- 8.755B 7.903A 7.903A 8.294 +.243 8.051 3450 ---- 8.990B 8.136A 8.136A 8.531 +.246 8.285 3475 ---- 9.230B 8.369A 8.369A 8.768 +.248 8.520 3500 ---- 9.470B 8.604A 8.604A 9.006 +.250 8.756 3 3525 ---- 9.710B 8.840A 8.840A 9.244 +.252 8.992 3550 ---- 9.951B 9.076A 9.076A 9.484 +.254 9.230 3575 ---- 10.195B 9.313A 9.313A 9.724 +.256 9.468 3600 ---- 10.435B 9.550A 9.550A 9.965 +.259 9.706 3625 ---- 10.680B 9.789A 9.789A 10.206 +.260 9.946 3650 ---- ---- ---- 10.107A 10.448 ---- ---- 4000 ---- 14.161B ---- 13.802B 13.877 +.283 13.594 2 4500 ---- 19.109B ---- ---- 18.856 +.299 18.557 5000 ---- 24.042B ---- ---- 23.856 +.299 23.557 6000 ---- 33.936B ---- ---- 33.856 +.299 33.557 7000 ---- 43.842B ---- ---- 43.856 +.299 43.557 8000 ---- 53.737B ---- ---- 53.856 +.299 53.557 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 63.632B ---- ---- 63.856 +.299 63.557 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 -.001 .013 1425 ---- ---- ---- ---- .013 -.002 .015 1 1450 ---- ---- ---- ---- .015 -.002 .017 1475 ---- ---- ---- ---- .017 -.002 .019 1500 ---- ---- ---- ---- .019 -.002 .021 10 1525 ---- ---- ---- ---- .022 -.002 .024 1550 ---- ---- ---- ---- .024 -.003 .027 1575 ---- ---- ---- ---- .027 -.003 .030 1600 ---- ---- ---- ---- .031 -.002 .033 1625 ---- ---- ---- ---- .034 -.003 .037 1650 ---- ---- ---- ---- .038 -.003 .041 1675 ---- ---- ---- ---- .043 -.003 .046 1700 ---- ---- ---- ---- .047 -.004 .051 1725 ---- ---- ---- ---- .053 -.003 .056 1750 ---- ---- ---- ---- .058 -.004 .062 1 1 1775 ---- ---- ---- ---- .065 -.004 .069 1800 ---- .077B .075A .075A .072 -.004 .076 1 1825 ---- .086B .083A .083A .080 -.004 .084 1850 ---- .096B .092A .092A .089 -.004 .093 1 1875 ---- .107B .101A .101A .098 -.005 .103 1900 ---- .120B .112A .112A .109 -.005 .114 1925 ---- .135B .124A .124A .121 -.005 .126 1950 ---- .150B .136A .136A .135 -.004 .139 1975 ---- .168B .151A .151A .150 -.004 .154 2000 ---- .188B .167A .167A .167 -.004 .171 2 2025 ---- .209B .184A .184A .185 -.004 .189 2050 ---- .234B .203A .203A .206 -.004 .210 2 2075 ---- .260B .224A .224A .229 -.003 .232 2100 ---- .289B .248A .248A .254 -.003 .257 24 2125 ---- .323B .273A .273A .282 -.003 .285 2150 ---- .359B .302A .302A .312 -.003 .315 5 2175 ---- .398B .333A .333A .346 -.001 .347 17 2200 ---- .442B .368A .368A .383 -.001 .384 2 2225 ---- .490B .406A .406A .424 +.001 .423 11 51 2250 ---- .543B .447A .447A .469 +.003 .466 1 2275 ---- .602B .493A .493A .518 +.005 .513 17 17 2300 ---- .665B .543A .543A .572 +.008 .564 29 60 2325 ---- .735B .597A .597A .630 +.010 .620 2350 ---- .810B .656A .656A .694 +.014 .680 10 2375 ---- .891B .720A .720A .764 +.019 .745 6 2400 ---- .977B .790A .790A .839 +.023 .816 2425 ---- 1.071B .865A .865A .921 +.029 .892 2450 ---- 1.170B .946A .946A 1.009 +.035 .974 2475 ---- 1.276B 1.034A 1.034A 1.103 +.041 1.062 1 2500 ---- 1.389B 1.129A 1.129A 1.204 +.048 1.156 1 2525 ---- 1.506B 1.230A 1.230A 1.311 +.055 1.256 3 2550 ---- 1.631B 1.336A 1.336A 1.425 +.062 1.363 5 2575 ---- 1.764B 1.448A 1.448A 1.546 +.069 1.477 18 2600 ---- 1.902B 1.564A 1.564A 1.672 +.076 1.596 2 4 2625 ---- 2.046B 1.685A 1.685A 1.805 +.083 1.722 2650 ---- 2.196B 1.812A 1.812A 1.944 +.090 1.854 2675 ---- 2.351B 1.945A 1.945A 2.088 +.097 1.991 2700 ---- 2.512B 2.083A 2.083A 2.238 +.104 2.134 2725 ---- 2.676B 2.227A 2.227A 2.394 +.111 2.283 2750 ---- 2.848B 2.376A 2.376A 2.554 +.117 2.437 2775 ---- 3.025B 2.530A 2.530A 2.720 +.123 2.597 2800 3.175 3.201B 2.690A 3.200B 2.890 +.129 2 2.761 2825 3.355 3.385B 2.854A 3.385B 3.065 +.135 2 2.930 2850 ---- 3.573B 3.023A 3.023A 3.243 +.140 3.103 2875 ---- 3.762B 3.196A 3.196A 3.426 +.146 3.280 2900 ---- 3.957B 3.373A 3.373A 3.613 +.151 3.462 2925 4.057 4.154B 3.555A 4.153B 3.804 +.157 1 3.647 2950 ---- 4.354B 3.740A 3.740A 3.998 +.162 3.836 2975 ---- 4.561B 3.928A 3.928A 4.195 +.166 4.029 3000 ---- 4.765B 4.120A 4.120A 4.395 +.171 4.224 3025 ---- 4.972B 4.316A 4.316A 4.597 +.175 4.422 3050 ---- 5.184B 4.514A 4.514A 4.803 +.179 4.624 3075 ---- 5.397B 4.715A 4.715A 5.011 +.184 4.827 3100 ---- 5.614B 4.918A 4.918A 5.221 +.187 5.034 3125 ---- 5.832B 5.125A 5.125A 5.433 +.191 5.242 3150 ---- 6.049B 5.332A 5.332A 5.648 +.195 5.453 3175 ---- 6.268B 5.543A 5.543A 5.864 +.199 5.665 3200 ---- 6.489B 5.755A 5.755A 6.082 +.202 5.880 1 1 3225 ---- 6.714B 5.970A 5.970A 6.302 +.206 6.096 3250 ---- 6.937B 6.186A 6.186A 6.523 +.209 6.314 3275 ---- 7.163B 6.403A 6.403A 6.746 +.212 6.534 3300 ---- 7.392B 6.623A 6.623A 6.969 +.214 6.755 3325 ---- 7.619B 6.844A 6.844A 7.195 +.217 6.978 3350 ---- 7.850B 7.066A 7.066A 7.421 +.219 7.202 3375 ---- 8.078B 7.290A 7.290A 7.649 +.222 7.427 1 3400 ---- 8.310B 7.515A 7.515A 7.878 +.225 7.653 3425 ---- 8.543B 7.741A 7.741A 8.107 +.226 7.881 1 3450 ---- 8.779B 7.969A 7.969A 8.338 +.228 8.110 3475 ---- 9.010B 8.197A 8.197A 8.570 +.231 8.339 3500 ---- 9.247B 8.426A 8.426A 8.803 +.233 8.570 1 3525 ---- 9.486B 8.657A 8.657A 9.037 +.235 8.802 3550 ---- 9.720B 8.888A 8.888A 9.271 +.237 9.034 3575 ---- 9.954B 9.120A 9.120A 9.506 +.238 9.268 1 3600 ---- 10.194B 9.353A 9.353A 9.742 +.240 9.502 3625 ---- 10.434B 9.587A 9.587A 9.979 +.242 9.737 3650 ---- 10.674B 9.822A 9.822A 10.217 +.244 9.973 3675 ---- 10.926B 10.057A 10.057A 10.455 +.246 10.209 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .035 -.003 .038 1575 ---- ---- ---- ---- .039 -.004 .043 1600 ---- ---- ---- ---- .044 -.004 .048 1625 ---- ---- ---- ---- .049 -.005 .054 1650 ---- ---- ---- ---- .055 -.005 .060 1675 ---- ---- ---- ---- .062 -.004 .066 1700 ---- ---- ---- ---- .069 -.005 .074 1725 ---- ---- ---- ---- .077 -.005 .082 1750 ---- ---- ---- ---- .085 -.005 .090 1775 ---- ---- ---- ---- .094 -.006 .100 1800 ---- ---- ---- ---- .104 -.006 .110 1825 ---- ---- ---- ---- .116 -.005 .121 1850 ---- .135B ---- .135B .128 -.005 .133 1875 ---- .150B .146A .146A .141 -.006 .147 1900 ---- .167B .160A .160A .156 -.005 .161 1925 ---- .185B .175A .175A .172 -.005 .177 1950 ---- .206B .192A .192A .189 -.006 .195 1975 ---- .228B .211A .211A .209 -.005 .214 2000 ---- .253B .231A .231A .230 -.005 .235 10 35 2025 ---- .280B .253A .253A .253 -.006 .259 2050 ---- .310B .277A .277A .279 -.005 .284 2075 ---- .342B .304A .304A .308 -.004 .312 2100 .359 .378B .333A .378B .339 -.004 1 .343 2125 ---- .417B .364A .364A .373 -.003 .376 2150 ---- .460B .399A .399A .410 -.003 .413 2175 ---- .506B .437A .437A .450 -.002 .452 2200 ---- .557B .478A .478A .494 -.001 .495 2225 ---- .612B .523A .523A .542 +.001 .541 2250 ---- .672B .571A .571A .593 +.002 .591 2275 ---- .736B .624A .624A .649 +.004 .645 2300 ---- .806B .681A .681A .710 +.006 .704 2325 ---- .881B .742A .742A .776 +.010 .766 2350 ---- .962B .808A .808A .847 +.013 .834 2375 ---- 1.048B .879A .879A .923 +.017 .906 2400 ---- 1.137B .956A .956A 1.006 +.022 .984 2425 ---- 1.235B 1.037A 1.037A 1.095 +.029 1.066 2450 ---- 1.340B 1.125A 1.125A 1.189 +.034 1.155 2475 ---- 1.450B 1.222A 1.222A 1.289 +.040 1.249 2500 ---- 1.566B 1.321A 1.321A 1.395 +.047 1.348 2525 ---- 1.690B 1.425A 1.425A 1.507 +.054 1.453 2550 ---- 1.818B 1.536A 1.536A 1.624 +.060 1.564 2575 ---- 1.951B 1.652A 1.652A 1.747 +.066 1.681 2600 ---- 2.091B 1.773A 1.773A 1.875 +.072 1.803 2625 ---- 2.238B 1.898A 1.898A 2.009 +.079 1.930 2650 ---- 2.387B 2.028A 2.028A 2.149 +.085 2.064 2675 ---- 2.541B 2.162A 2.162A 2.294 +.092 2.202 2700 ---- 2.700B 2.302A 2.302A 2.444 +.098 2.346 2725 ---- 2.864B 2.446A 2.446A 2.599 +.104 2.495 2750 ---- 3.036B 2.595A 2.595A 2.758 +.109 2.649 2775 ---- 3.206B 2.750A 2.750A 2.922 +.114 2.808 2800 ---- 3.383B 2.908A 2.908A 3.091 +.120 2.971 2825 ---- 3.564B 3.071A 3.071A 3.264 +.126 3.138 2850 ---- 3.751B 3.238A 3.238A 3.440 +.130 3.310 2875 ---- 3.938B 3.409A 3.409A 3.621 +.136 3.485 2900 ---- 4.126B 3.584A 3.584A 3.804 +.140 3.664 2925 ---- 4.323B 3.763A 3.763A 3.992 +.146 3.846 2950 ---- 4.521B 3.945A 3.945A 4.182 +.150 4.032 2975 ---- 4.719B 4.131A 4.131A 4.376 +.155 4.221 3000 ---- 4.923B 4.320A 4.320A 4.572 +.159 4.413 3025 ---- 5.124B 4.511A 4.511A 4.771 +.163 4.608 3050 ---- 5.333B 4.706A 4.706A 4.973 +.168 4.805 3075 ---- 5.544B 4.903A 4.903A 5.177 +.172 5.005 3100 ---- 5.753B 5.103A 5.103A 5.383 +.176 5.207 3125 ---- 5.966B 5.305A 5.305A 5.592 +.180 5.412 3150 ---- 6.180B 5.509A 5.509A 5.803 +.184 5.619 3175 ---- 6.400B 5.716A 5.716A 6.016 +.188 5.828 3200 ---- 6.616B 5.924A 5.924A 6.230 +.192 6.038 3225 ---- 6.834B 6.135A 6.135A 6.446 +.195 6.251 3250 ---- 7.056B 6.347A 6.347A 6.664 +.199 6.465 3275 ---- 7.280B 6.561A 6.561A 6.883 +.202 6.681 3300 ---- 7.502B 6.777A 6.777A 7.103 +.204 6.899 3325 ---- 7.727B 6.994A 6.994A 7.325 +.207 7.118 3350 ---- 7.953B 7.213A 7.213A 7.548 +.210 7.338 3375 ---- 8.181B 7.433A 7.433A 7.772 +.212 7.560 3400 ---- 8.410B 7.654A 7.654A 7.998 +.215 7.783 3425 ---- 8.640B 7.877A 7.877A 8.224 +.217 8.007 3450 ---- 8.870B 8.101A 8.101A 8.452 +.220 8.232 3475 ---- 9.099B 8.326A 8.326A 8.681 +.222 8.459 3500 ---- 9.333B 8.552A 8.552A 8.910 +.224 8.686 3525 ---- 9.567B 8.779A 8.779A 9.141 +.226 8.915 3550 ---- 9.798B 9.007A 9.007A 9.372 +.228 9.144 3575 ---- 10.035B 9.235A 9.235A 9.604 +.229 9.375 3600 ---- 10.269B 9.465A 9.465A 9.837 +.231 9.606 3625 ---- 10.503B 9.696A 9.696A 10.071 +.233 9.838 3650 ---- ---- ---- 10.058A 10.306 ---- ---- 3675 ---- ---- ---- 10.292A 10.541 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 1 10000 ---- ---- ---- ---- 73.527 +.291 73.236 1025 ---- ---- ---- ---- .005 -.002 .007 1050 ---- ---- ---- ---- .006 -.002 .008 1075 ---- ---- ---- ---- .007 -.002 .009 1100 ---- ---- ---- ---- .008 -.002 .010 1125 ---- ---- ---- ---- .009 -.002 .011 1150 ---- ---- ---- ---- .010 -.002 .012 1175 ---- ---- ---- ---- .012 -.002 .014 1200 ---- ---- ---- ---- .013 -.002 .015 1 1225 ---- ---- ---- ---- .015 -.002 .017 400 1250 ---- ---- ---- ---- .017 -.002 .019 1275 ---- ---- ---- ---- .019 -.002 .021 1300 ---- ---- ---- ---- .021 -.003 .024 1325 ---- ---- ---- ---- .023 -.003 .026 1350 ---- ---- ---- ---- .026 -.003 .029 1 1375 ---- ---- ---- ---- .028 -.003 .031 201 1400 ---- ---- ---- ---- .031 -.003 .034 1 1425 ---- ---- ---- ---- .035 -.003 .038 1450 ---- ---- ---- ---- .038 -.003 .041 200 1475 ---- ---- ---- ---- .042 -.003 .045 1500 ---- ---- ---- ---- .046 -.003 .049 2 1525 ---- ---- ---- ---- .050 -.004 .054 1550 ---- ---- ---- ---- .055 -.004 .059 2 1575 ---- ---- ---- ---- .060 -.005 .065 1600 ---- ---- ---- ---- .066 -.005 .071 134 1625 ---- ---- ---- ---- .073 -.004 .077 1650 ---- ---- ---- ---- .079 -.005 .084 8 1675 ---- ---- ---- ---- .087 -.005 .092 1 1700 ---- ---- ---- ---- .096 -.005 .101 6 1725 ---- ---- ---- ---- .105 -.006 .111 1750 ---- ---- ---- ---- .115 -.007 .122 4 1775 ---- ---- ---- ---- .127 -.006 .133 10 1800 ---- ---- ---- ---- .139 -.007 .146 228 1825 ---- ---- ---- ---- .153 -.008 .161 6 1850 ---- .179B ---- .179B .168 -.008 .176 100 1875 ---- .197B .192A .192A .185 -.008 .193 9 1900 ---- .218B .210A .210A .203 -.009 .212 57 1925 ---- .241B .229A .229A .223 -.009 .232 1 115 1950 ---- .265B .250A .250A .245 -.009 .254 10 39 1975 ---- .292B .272A .272A .269 -.009 .278 1 2000 ---- .322B .297A .297A .295 -.010 .305 63 2025 ---- .355B .324A .324A .324 -.009 .333 45 2050 ---- .390B .353A .353A .355 -.009 .364 17 2075 ---- .427B .384A .384A .389 -.008 .397 7 2100 ---- .470B .418A .418A .425 -.009 .434 154 2125 ---- .515B .456A .456A .465 -.008 .473 101 2150 ---- .563B .497A .497A .508 -.007 .515 10 21 2175 ---- .617B .541A .541A .555 -.005 .560 2200 .595 .674B .588A .674B .606 -.003 6 .609 82 2225 ---- .735B .639A .639A .660 -.002 .662 20 2250 ---- .801B .694A .694A .718 -.001 .719 11 2275 ---- .872B .753A .753A .781 +.002 .779 225 2300 ---- .949B .817A .817A .849 +.005 .844 2 170 2325 ---- 1.029B .885A .885A .921 +.007 .914 100 2350 ---- 1.116B .958A .958A .999 +.011 .988 20 2375 ---- 1.209B 1.035A 1.035A 1.081 +.014 1.067 9 100 2400 ---- 1.302B 1.118A 1.118A 1.169 +.019 1.150 109 2425 ---- 1.406B 1.206A 1.206A 1.263 +.024 1.239 7 2450 ---- 1.515B 1.300A 1.300A 1.362 +.029 1.333 3 3 2475 ---- 1.630B 1.403A 1.403A 1.467 +.034 1.433 26 2500 ---- 1.750B 1.507A 1.507A 1.577 +.040 1.537 23 2525 ---- 1.876B 1.616A 1.616A 1.693 +.046 1.647 6 2550 ---- 2.007B 1.731A 1.731A 1.815 +.053 1.762 2 17 2575 ---- 2.145B 1.851A 1.851A 1.942 +.059 1.883 1 2600 ---- 2.286B 1.977A 1.977A 2.074 +.066 2.008 15 2625 ---- 2.430B 2.107A 2.107A 2.211 +.072 2.139 32 2650 ---- 2.581B 2.242A 2.242A 2.352 +.077 2.275 1 2675 ---- 2.739B 2.380A 2.380A 2.499 +.084 111 2.415 2700 ---- 2.896B 2.522A 2.522A 2.650 +.090 2.560 1 1 2725 ---- 3.060B 2.668A 2.668A 2.806 +.096 2.710 2750 ---- 3.231B 2.818A 2.818A 2.965 +.100 2.865 2775 ---- 3.402B 2.972A 2.972A 3.129 +.106 3.023 2800 ---- 3.576B 3.131A 3.131A 3.297 +.111 3.186 1 2825 ---- 3.756B 3.294A 3.294A 3.469 +.117 3.352 2850 ---- 3.939B 3.460A 3.460A 3.644 +.121 3.523 2875 ---- 4.125B 3.630A 3.630A 3.823 +.126 3.697 2900 ---- 4.310B 3.804A 3.804A 4.005 +.131 3.874 2925 ---- 4.501B 3.981A 3.981A 4.190 +.135 4.055 2950 ---- 4.697B 4.161A 4.161A 4.378 +.139 4.239 2975 ---- 4.896B 4.344A 4.344A 4.569 +.144 4.425 3000 ---- 5.095B 4.531A 4.531A 4.763 +.148 4.615 1 14 3025 ---- 5.294B 4.720A 4.720A 4.959 +.152 4.807 3050 ---- 5.499B 4.911A 4.911A 5.158 +.157 5.001 3075 ---- 5.706B 5.105A 5.105A 5.359 +.161 5.198 3100 ---- 5.914B 5.302A 5.302A 5.562 +.164 5.398 3125 ---- 6.120B 5.501A 5.501A 5.767 +.168 5.599 3150 ---- 6.335B 5.702A 5.702A 5.975 +.172 5.803 3175 ---- 6.545B 5.905A 5.905A 6.184 +.176 6.008 3200 ---- 6.763B 6.110A 6.110A 6.395 +.180 6.215 3225 ---- 6.979B 6.317A 6.317A 6.607 +.183 6.424 3250 ---- 7.194B 6.526A 6.526A 6.821 +.186 6.635 3275 ---- 7.416B 6.737A 6.737A 7.037 +.189 6.848 15 3300 ---- 7.634B 6.949A 6.949A 7.254 +.192 7.062 1 3325 ---- 7.855B 7.162A 7.162A 7.473 +.196 7.277 3350 ---- 8.078B 7.377A 7.377A 7.692 +.198 7.494 3375 ---- 8.305B 7.594A 7.594A 7.913 +.201 7.712 3400 ---- 8.527B 7.812A 7.812A 8.135 +.204 7.931 3425 ---- 8.756B 8.031A 8.031A 8.358 +.206 8.152 3450 ---- 8.981B 8.251A 8.251A 8.583 +.209 8.374 3475 ---- 9.207B 8.472A 8.472A 8.808 +.211 8.597 3500 ---- 9.438B 8.695A 8.695A 9.034 +.213 8.821 3525 ---- 9.669B 8.918A 8.918A 9.261 +.215 9.046 3550 ---- 9.900B 9.143A 9.143A 9.489 +.218 9.271 3575 ---- 10.131B 9.368A 9.368A 9.718 +.220 9.498 3600 ---- 10.361B 9.595A 9.595A 9.948 +.222 9.726 3625 ---- 10.593B 9.822A 9.822A 10.178 +.224 9.954 3650 ---- 10.828B 10.050A 10.050A 10.409 +.225 10.184 3675 ---- 11.061B 10.279A 10.279A 10.641 +.227 10.414 1 3700 ---- 11.300B 10.509A 10.509A 10.874 +.230 10.644 3725 ---- 11.532B 10.740A 10.740A 11.107 +.231 10.876 3750 ---- 11.768B 10.971A 10.971A 11.341 +.233 11.108 3775 ---- 12.004B 11.203A 11.203A 11.575 +.235 11.340 3800 ---- 12.243B 11.435A 11.435A 11.810 +.236 11.574 3825 ---- 12.480B 11.668A 11.668A 12.046 +.238 11.808 3850 ---- 12.720B 11.902A 11.902A 12.282 +.240 12.042 3875 ---- 12.955B 12.136A 12.136A 12.518 +.240 12.278 3900 ---- 13.194B 12.371A 12.371A 12.756 +.243 12.513 3925 ---- 13.437B 12.606A 12.606A 12.993 +.244 12.749 3950 ---- 13.672B 12.842A 12.842A 13.231 +.245 12.986 3975 ---- 13.914B 13.079A 13.079A 13.470 +.247 13.223 4000 ---- 14.157B 13.316A 13.316A 13.709 +.248 13.461 4025 ---- 14.400B 13.553A 13.553A 13.949 +.250 13.699 4050 ---- 14.636B 13.791A 13.791A 14.189 +.251 13.938 4075 ---- 14.878B 14.030A 14.030A 14.429 +.252 14.177 1 4500 ---- 18.343B 18.137A 18.137A 18.568 +.271 18.297 2 5000 ---- ---- ---- ---- 23.527 +.288 23.239 6000 ---- ---- ---- ---- 33.527 +.291 33.236 7000 ---- ---- ---- ---- 43.527 +.291 43.236 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.527 +.291 48.236 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 8000 ---- ---- ---- ---- 53.527 +.291 53.236 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 63.527 +.291 63.236 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 -.001 .005 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.205 +.282 72.923 1100 ---- ---- ---- ---- .021 -.002 .023 1125 ---- ---- ---- ---- .023 -.003 .026 1150 ---- ---- ---- ---- .026 -.003 .029 1175 ---- ---- ---- ---- .029 -.003 .032 1200 ---- ---- ---- ---- .032 -.003 .035 1225 ---- ---- ---- ---- .035 -.003 .038 1250 ---- ---- ---- ---- .039 -.003 .042 1275 ---- ---- ---- ---- .042 -.004 .046 1300 ---- ---- ---- ---- .047 -.004 .051 1325 ---- ---- ---- ---- .051 -.004 .055 1350 ---- ---- ---- ---- .056 -.004 .060 1375 ---- ---- ---- ---- .061 -.005 .066 1400 ---- ---- ---- ---- .066 -.005 .071 1425 ---- ---- ---- ---- .072 -.005 .077 1450 ---- ---- ---- ---- .078 -.006 .084 1475 ---- ---- ---- ---- .085 -.006 .091 1500 ---- ---- ---- ---- .092 -.006 .098 1525 ---- ---- ---- ---- .100 -.006 .106 1550 ---- ---- ---- ---- .109 -.006 .115 1575 ---- ---- ---- ---- .118 -.007 .125 1600 ---- ---- ---- ---- .128 -.007 .135 1625 ---- ---- ---- ---- .139 -.007 .146 1 1650 ---- ---- ---- ---- .151 -.007 .158 1675 ---- ---- ---- ---- .164 -.007 .171 1700 ---- ---- ---- ---- .179 -.007 .186 1725 ---- ---- ---- ---- .194 -.008 .202 1750 ---- ---- ---- ---- .211 -.008 .219 1775 ---- ---- ---- ---- .230 -.007 .237 1 1800 ---- ---- ---- ---- .250 -.007 .257 100 1825 ---- .280B ---- .280B .271 -.008 .279 1850 ---- .306B ---- .306B .295 -.008 .303 1875 ---- .334B ---- .334B .320 -.008 .328 1900 ---- .364B ---- .364B .348 -.008 .356 1925 ---- .397B ---- .397B .377 -.008 .385 1950 ---- .432B .416A .416A .409 -.008 .417 1975 ---- .470B .449A .449A .443 -.008 .451 1 2000 ---- .510B .485A .485A .480 -.008 .488 1 2025 ---- .554B .522A .522A .519 -.008 .527 2050 ---- .600B .563A .563A .561 -.008 .569 2075 ---- .650B .606A .606A .606 -.007 .613 2100 ---- .703B .652A .652A .654 -.007 .661 70 2125 ---- .759B .702A .702A .705 -.006 .711 1 2150 ---- .820B .754A .754A .760 -.005 .765 1 2175 ---- .884B .810A .810A .818 -.004 .822 2200 ---- .951B .869A .869A .880 -.002 .882 185 2225 ---- 1.023B .932A .932A .945 -.001 .946 2 2250 ---- 1.100B .998A .998A 1.015 +.001 1.014 8 2275 ---- 1.180B 1.069A 1.069A 1.088 +.003 1.085 2300 ---- 1.265B 1.143A 1.143A 1.166 +.006 1.160 50 2325 ---- 1.354B 1.221A 1.221A 1.249 +.010 1.239 2350 ---- 1.448B 1.304A 1.304A 1.335 +.012 1.323 2375 ---- 1.546B 1.390A 1.390A 1.427 +.017 1.410 2400 ---- 1.643B 1.481A 1.481A 1.523 +.021 1.502 2425 ---- 1.750B 1.577A 1.577A 1.624 +.025 1.599 2450 ---- 1.863B 1.677A 1.677A 1.729 +.029 1.700 1 2475 ---- 1.980B 1.788A 1.788A 1.838 +.034 1.804 2500 2.070 2.101B 1.897A 1.965 1.952 +.039 2 1.913 125 2525 ---- 2.227B 2.010A 2.010A 2.069 +.043 2.026 1 29 2550 ---- 2.357B 2.127A 2.127A 2.191 +.048 2.143 2575 ---- 2.491B 2.249A 2.249A 2.316 +.052 2.264 2600 ---- 2.629B 2.375A 2.375A 2.445 +.056 2.389 1 2625 ---- 2.772B 2.505A 2.505A 2.579 +.060 2.519 2650 ---- 2.919B 2.638A 2.638A 2.717 +.064 2.653 120 2675 ---- 3.068B 2.774A 2.774A 2.859 +.068 2.791 2700 ---- 3.223B 2.915A 2.915A 3.005 +.072 2.933 20 2725 ---- 3.382B 3.059A 3.059A 3.155 +.076 3.079 1 1 2750 ---- 3.541B 3.206A 3.206A 3.309 +.080 3.229 2775 ---- 3.708B 3.357A 3.357A 3.468 +.085 3.383 2800 ---- 3.874B 3.512A 3.512A 3.629 +.089 3.540 2825 ---- 4.046B 3.670A 3.670A 3.795 +.094 3.701 2850 ---- 4.218B 3.831A 3.831A 3.963 +.097 3.866 2875 ---- 4.395B 3.995A 3.995A 4.135 +.102 4.033 2900 ---- 4.575B 4.162A 4.162A 4.309 +.105 4.204 2925 ---- 4.756B 4.331A 4.331A 4.487 +.109 4.378 2950 ---- 4.941B 4.504A 4.504A 4.667 +.113 4.554 2975 ---- 5.130B 4.679A 4.679A 4.850 +.117 4.733 15 3000 ---- 5.320B 4.857A 4.857A 5.035 +.121 4.914 3025 ---- 5.510B 5.037A 5.037A 5.222 +.125 5.097 3050 ---- 5.705B 5.220A 5.220A 5.412 +.129 5.283 3075 ---- 5.899B 5.404A 5.404A 5.603 +.132 5.471 3100 ---- 6.099B 5.591A 5.591A 5.797 +.136 5.661 3125 ---- 6.295B 5.781A 5.781A 5.993 +.141 5.852 3150 ---- 6.498B 5.972A 5.972A 6.190 +.144 6.046 3175 ---- 6.700B 6.166A 6.166A 6.389 +.147 6.242 3200 ---- 6.904B 6.361A 6.361A 6.590 +.151 6.439 3225 ---- 7.110B 6.559A 6.559A 6.793 +.155 6.638 3250 ---- 7.318B 6.758A 6.758A 6.997 +.158 6.839 3275 ---- 7.527B 6.958A 6.958A 7.202 +.160 7.042 3300 ---- 7.741B 7.161A 7.161A 7.410 +.164 7.246 3325 ---- 7.949B 7.364A 7.364A 7.618 +.167 7.451 3350 ---- 8.165B 7.570A 7.570A 7.828 +.170 7.658 3375 ---- 8.380B 7.776A 7.776A 8.039 +.172 7.867 3400 ---- 8.591B 7.984A 7.984A 8.252 +.176 8.076 3425 ---- 8.810B 8.194A 8.194A 8.465 +.178 8.287 3450 ---- 9.026B 8.404A 8.404A 8.680 +.180 8.500 3475 ---- 9.244B 8.616A 8.616A 8.896 +.183 8.713 3500 ---- 9.468B 8.829A 8.829A 9.113 +.185 8.928 3525 ---- 9.685B 9.043A 9.043A 9.331 +.187 9.144 3550 ---- 9.906B 9.258A 9.258A 9.550 +.189 9.361 3575 ---- 10.132B 9.474A 9.474A 9.771 +.192 9.579 3600 ---- 10.353B 9.692A 9.692A 9.992 +.195 9.797 3625 ---- 10.577B 9.910A 9.910A 10.214 +.197 10.017 3650 ---- 10.802B 10.129A 10.129A 10.436 +.198 10.238 3675 ---- 11.028B 10.349A 10.349A 10.660 +.200 10.460 3700 ---- 11.255B 10.570A 10.570A 10.885 +.203 10.682 4000 ---- 14.032B 13.282A 13.282A 13.634 +.224 13.410 5000 ---- 22.991B 22.828A 22.828A 23.250 +.266 22.984 4 7000 ---- ---- ---- ---- 43.205 +.282 42.923 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .160 +.005 .155 1625 ---- ---- ---- ---- .178 +.006 .172 1650 ---- ---- ---- ---- .198 +.007 .191 1675 ---- ---- ---- ---- .219 +.008 .211 1700 ---- ---- ---- ---- .241 +.008 .233 1725 ---- ---- ---- ---- .265 +.009 .256 1750 ---- ---- ---- ---- .292 +.011 .281 1775 ---- ---- ---- ---- .319 +.011 .308 1800 ---- ---- ---- ---- .349 +.012 .337 1825 ---- ---- ---- ---- .381 +.014 .367 1850 ---- ---- ---- ---- .414 +.015 .399 1875 ---- ---- ---- ---- .450 +.016 .434 1900 ---- ---- ---- ---- .488 +.018 .470 1925 ---- ---- ---- ---- .528 +.019 .509 1950 ---- ---- ---- ---- .571 +.021 .550 1975 ---- ---- ---- ---- .615 +.022 .593 2000 ---- ---- ---- ---- .662 +.024 .638 2025 ---- ---- ---- ---- .712 +.026 .686 2050 ---- ---- ---- ---- .764 +.027 .737 2075 ---- ---- ---- ---- .819 +.030 .789 2100 ---- ---- ---- ---- .876 +.031 .845 2125 ---- ---- ---- ---- .936 +.033 .903 2150 ---- ---- ---- ---- .999 +.035 .964 2175 ---- ---- ---- ---- 1.065 +.037 1.028 2200 ---- ---- ---- ---- 1.135 +.041 1.094 2225 ---- ---- ---- ---- 1.207 +.043 1.164 2250 ---- ---- ---- ---- 1.282 +.045 1.237 2275 ---- ---- ---- ---- 1.361 +.047 1.314 2300 ---- ---- ---- ---- 1.443 +.050 1.393 2325 ---- ---- ---- ---- 1.529 +.053 1.476 2350 ---- ---- ---- ---- 1.619 +.056 1.563 2375 ---- ---- ---- ---- 1.712 +.059 1.653 2400 ---- ---- ---- ---- 1.808 +.061 1.747 2425 ---- ---- ---- ---- 1.909 +.064 1.845 2450 ---- ---- ---- ---- 2.013 +.067 1.946 2475 ---- ---- ---- ---- 2.122 +.071 2.051 2500 ---- ---- ---- ---- 2.234 +.073 2.161 2525 ---- ---- ---- ---- 2.350 +.076 2.274 2550 ---- ---- ---- ---- 2.471 +.080 2.391 2575 ---- ---- ---- ---- 2.596 +.083 2.513 2600 ---- ---- ---- ---- 2.724 +.085 2.639 2625 ---- ---- ---- ---- 2.858 +.090 2.768 2650 ---- ---- ---- ---- 2.995 +.092 2.903 2675 ---- ---- ---- ---- 3.136 +.095 3.041 2700 ---- ---- ---- ---- 3.282 +.099 3.183 2725 ---- ---- ---- ---- 3.432 +.102 3.330 2750 ---- ---- ---- ---- 3.585 +.105 3.480 2775 ---- ---- ---- ---- 3.743 +.108 3.635 2800 ---- ---- ---- ---- 3.904 +.111 3.793 2825 ---- ---- ---- ---- 4.069 +.115 3.954 2850 ---- ---- ---- ---- 4.237 +.118 4.119 2875 ---- ---- ---- ---- 4.409 +.121 4.288 2900 ---- ---- ---- ---- 4.583 +.123 4.460 2925 ---- ---- ---- ---- 4.761 +.126 4.635 2950 ---- ---- ---- ---- 4.942 +.130 4.812 2975 ---- ---- ---- ---- 5.125 +.132 4.993 3000 ---- ---- ---- ---- 5.311 +.135 5.176 3025 ---- ---- ---- ---- 5.500 +.138 5.362 3050 ---- ---- ---- ---- 5.690 +.140 5.550 3075 ---- ---- ---- ---- 5.884 +.143 5.741 3100 ---- ---- ---- ---- 6.079 +.146 5.933 3125 ---- ---- ---- ---- 6.276 +.148 6.128 3150 ---- ---- ---- ---- 6.475 +.150 6.325 3175 ---- ---- ---- ---- 6.676 +.153 6.523 3200 ---- ---- ---- ---- 6.879 +.156 6.723 3225 ---- ---- ---- ---- 7.083 +.158 6.925 3250 ---- ---- ---- ---- 7.288 +.160 7.128 3275 ---- ---- ---- ---- 7.495 +.162 7.333 3300 ---- ---- ---- ---- 7.703 +.164 7.539 3325 ---- ---- ---- ---- 7.913 +.166 7.747 3350 ---- ---- ---- ---- 8.124 +.168 7.956 3375 ---- ---- ---- ---- 8.336 +.170 8.166 3400 ---- ---- ---- ---- 8.549 +.172 8.377 3425 ---- ---- ---- ---- 8.763 +.174 8.589 3450 ---- ---- ---- ---- 8.979 +.176 8.803 3475 ---- ---- ---- ---- 9.195 +.177 9.018 3500 ---- ---- ---- ---- 9.413 +.180 9.233 3525 ---- ---- ---- ---- 9.631 +.181 9.450 3550 ---- ---- ---- ---- 9.851 +.183 9.668 3575 ---- ---- ---- ---- 10.071 +.185 9.886 3600 ---- ---- ---- ---- 10.293 +.187 10.106 3625 ---- ---- ---- ---- 10.515 +.188 10.327 3650 ---- ---- ---- ---- 10.738 +.190 10.548 3675 ---- ---- ---- ---- 10.961 +.191 10.770 3700 ---- ---- ---- ---- 11.186 ---- ---- 3725 ---- ---- ---- ---- 11.411 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .027 +.001 .026 1025 ---- ---- ---- ---- .030 +.001 .029 1050 ---- ---- ---- ---- .033 UNCH .033 1075 ---- ---- ---- ---- .037 +.001 .036 1100 ---- ---- ---- ---- .041 +.001 .040 1125 ---- ---- ---- ---- .046 +.001 .045 1150 ---- ---- ---- ---- .050 +.001 .049 1175 ---- ---- ---- ---- .056 +.002 .054 1200 ---- ---- ---- ---- .061 +.001 .060 1225 ---- ---- ---- ---- .067 +.002 .065 1250 ---- ---- ---- ---- .073 +.001 .072 1275 ---- ---- ---- ---- .080 +.002 .078 1300 ---- ---- ---- ---- .087 +.002 .085 1325 ---- ---- ---- ---- .095 +.002 .093 1350 ---- ---- ---- ---- .104 +.003 .101 1375 ---- ---- ---- ---- .113 +.003 .110 1400 ---- ---- ---- ---- .123 +.003 .120 1425 ---- ---- ---- ---- .134 +.004 .130 1450 ---- ---- ---- ---- .146 +.004 .142 1475 ---- ---- ---- ---- .159 +.005 .154 1500 ---- ---- ---- ---- .173 +.005 .168 1525 ---- ---- ---- ---- .187 +.005 .182 1550 ---- ---- ---- ---- .203 +.006 .197 1575 ---- ---- ---- ---- .219 +.006 .213 1600 ---- ---- ---- ---- .236 +.007 .229 1625 ---- ---- ---- ---- .254 +.007 .247 1650 ---- ---- ---- ---- .274 +.009 .265 1675 ---- ---- ---- ---- .294 +.009 .285 1700 ---- ---- ---- ---- .316 +.010 .306 1725 ---- ---- ---- ---- .340 +.011 .329 1750 ---- ---- ---- ---- .365 +.011 .354 1775 ---- ---- ---- ---- .393 +.013 .380 1800 ---- ---- ---- ---- .422 +.013 .409 12 1825 ---- ---- ---- ---- .454 +.015 .439 1850 ---- ---- ---- ---- .488 +.016 .472 1875 ---- ---- ---- ---- .524 +.017 .507 1900 ---- ---- ---- ---- .562 +.018 .544 1925 ---- ---- ---- ---- .603 +.020 .583 1950 ---- ---- ---- ---- .646 +.021 .625 1975 ---- ---- ---- ---- .692 +.023 .669 2000 ---- ---- ---- ---- .740 +.024 .716 1 2025 ---- ---- ---- ---- .791 +.026 .765 2050 ---- ---- ---- ---- .846 +.028 .818 2075 ---- ---- ---- ---- .903 +.030 .873 2100 ---- ---- ---- ---- .963 +.031 .932 2125 ---- ---- ---- ---- 1.027 +.033 .994 2150 ---- ---- ---- ---- 1.095 +.036 1.059 2175 ---- ---- ---- ---- 1.165 +.037 1.128 2200 ---- ---- ---- ---- 1.240 +.040 1.200 2225 ---- ---- ---- ---- 1.318 +.043 1.275 2250 ---- ---- ---- ---- 1.399 +.045 1.354 2275 ---- ---- ---- ---- 1.484 +.047 1.437 2300 ---- ---- ---- ---- 1.572 +.049 1.523 2325 ---- ---- ---- ---- 1.664 +.052 1.612 2350 ---- ---- ---- ---- 1.760 +.055 1.705 2375 ---- ---- ---- ---- 1.859 +.057 1.802 2400 ---- ---- ---- ---- 1.962 +.060 1.902 2425 ---- ---- ---- ---- 2.068 +.063 2.005 2450 ---- ---- ---- ---- 2.177 +.065 2.112 2475 ---- ---- ---- ---- 2.290 +.069 2.221 2500 ---- ---- ---- ---- 2.406 +.072 2.334 2525 ---- ---- ---- ---- 2.525 +.075 2.450 2550 ---- ---- ---- ---- 2.647 +.077 2.570 2575 ---- ---- ---- ---- 2.773 +.081 2.692 2600 ---- ---- ---- ---- 2.902 +.083 2.819 2625 ---- ---- ---- ---- 3.034 +.086 2.948 12 2650 ---- ---- ---- ---- 3.171 +.090 3.081 2675 ---- ---- ---- ---- 3.310 +.092 3.218 2700 ---- ---- ---- ---- 3.454 +.095 3.359 2725 ---- ---- ---- ---- 3.601 +.098 3.503 2750 ---- ---- ---- ---- 3.752 +.101 3.651 2775 ---- ---- ---- ---- 3.906 +.104 3.802 2800 ---- ---- ---- ---- 4.065 +.107 3.958 2825 ---- ---- ---- ---- 4.227 +.110 4.117 2850 ---- ---- ---- ---- 4.393 +.113 4.280 2875 ---- ---- ---- ---- 4.563 +.116 4.447 2900 ---- ---- ---- ---- 4.735 +.118 4.617 2925 ---- ---- ---- ---- 4.911 +.121 4.790 2950 ---- ---- ---- ---- 5.090 +.124 4.966 2975 ---- ---- ---- ---- 5.271 +.126 5.145 3000 ---- ---- ---- ---- 5.455 +.129 5.326 3025 ---- ---- ---- ---- 5.641 +.132 5.509 3050 ---- ---- ---- ---- 5.829 +.134 5.695 3075 ---- ---- ---- ---- 6.019 +.137 5.882 3100 ---- ---- ---- ---- 6.210 +.139 6.071 3125 ---- ---- ---- ---- 6.403 +.141 6.262 3150 ---- ---- ---- ---- 6.598 +.144 6.454 3175 ---- ---- ---- ---- 6.793 +.146 6.647 3200 ---- ---- ---- ---- 6.990 +.149 6.841 3225 ---- ---- ---- ---- 7.187 +.151 7.036 3250 ---- ---- ---- ---- 7.386 +.154 7.232 3275 ---- ---- ---- ---- 7.585 +.156 7.429 3300 ---- ---- ---- ---- 7.785 +.158 7.627 3325 ---- ---- ---- ---- 7.986 +.160 7.826 3350 ---- ---- ---- ---- 8.188 +.162 8.026 3375 ---- ---- ---- ---- 8.391 +.164 8.227 3400 ---- ---- ---- ---- 8.595 +.167 8.428 3425 ---- ---- ---- ---- 8.800 +.169 8.631 3450 ---- ---- ---- ---- 9.005 +.170 8.835 3475 ---- ---- ---- ---- 9.212 +.173 9.039 3500 ---- ---- ---- ---- 9.419 +.174 9.245 3525 ---- ---- ---- ---- 9.628 +.177 9.451 3550 ---- ---- ---- ---- 9.837 +.179 9.658 3575 ---- ---- ---- ---- 10.048 +.181 9.867 3600 ---- ---- ---- ---- 10.259 +.183 10.076 3625 ---- ---- ---- ---- 10.471 +.184 10.287 3650 ---- ---- ---- ---- 10.684 +.186 10.498 3675 ---- ---- ---- ---- 10.898 +.188 10.710 3700 ---- ---- ---- ---- 11.113 +.190 10.923 3725 ---- ---- ---- ---- 11.329 +.192 11.137 3750 ---- ---- ---- ---- 11.546 +.194 11.352 3775 ---- ---- ---- ---- 11.763 +.195 11.568 3800 ---- ---- ---- ---- 11.982 +.197 11.785 3825 ---- ---- ---- ---- 12.201 +.198 12.003 3850 ---- ---- ---- ---- 12.421 +.200 12.221 3875 ---- ---- ---- ---- 12.642 +.202 12.440 3900 ---- ---- ---- ---- 12.863 +.203 12.660 3925 ---- ---- ---- ---- 13.086 +.205 12.881 3950 ---- ---- ---- ---- 13.309 +.207 13.102 3975 ---- ---- ---- ---- 13.532 +.208 13.324 4000 ---- ---- ---- ---- 13.757 +.210 13.547 4025 ---- ---- ---- ---- 13.981 +.210 13.771 4050 ---- ---- ---- ---- 14.207 +.212 13.995 4075 ---- ---- ---- ---- 14.433 +.214 14.219 4100 ---- ---- ---- ---- 14.660 +.215 14.445 4700 ---- ---- ---- ---- 20.245 +.243 20.002 4900 ---- ---- ---- ---- 22.153 +.249 21.904 725 ---- ---- ---- ---- .006 +.001 .005 750 ---- ---- ---- ---- .007 UNCH .007 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 UNCH .009 825 ---- ---- ---- ---- .011 +.001 .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .014 UNCH .014 900 ---- ---- ---- ---- .016 UNCH .016 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .021 UNCH .021 975 ---- ---- ---- ---- .024 +.001 .023 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .056 +.001 .055 1025 ---- ---- ---- ---- .063 +.001 .062 1050 ---- ---- ---- ---- .071 +.001 .070 1075 ---- ---- ---- ---- .079 +.001 .078 1100 ---- ---- ---- ---- .088 +.001 .087 1125 ---- ---- ---- ---- .098 +.002 .096 1150 ---- ---- ---- ---- .108 +.002 .106 1175 ---- ---- ---- ---- .119 +.002 .117 1200 ---- ---- ---- ---- .131 +.002 .129 1225 ---- ---- ---- ---- .144 +.002 .142 1250 ---- ---- ---- ---- .158 +.003 .155 1275 ---- ---- ---- ---- .172 +.003 .169 1300 ---- ---- ---- ---- .188 +.004 .184 1325 ---- ---- ---- ---- .204 +.004 .200 1350 ---- ---- ---- ---- .221 +.004 .217 1375 ---- ---- ---- ---- .240 +.005 .235 1400 ---- ---- ---- ---- .259 +.005 .254 1425 ---- ---- ---- ---- .279 +.005 .274 1450 ---- ---- ---- ---- .301 +.006 .295 1475 ---- ---- ---- ---- .323 +.006 .317 1500 ---- ---- ---- ---- .347 +.007 .340 1525 ---- ---- ---- ---- .372 +.008 .364 1550 ---- ---- ---- ---- .398 +.008 .390 1575 ---- ---- ---- ---- .425 +.009 .416 1600 ---- ---- ---- ---- .454 +.010 .444 1625 ---- ---- ---- ---- .484 +.011 .473 1650 ---- ---- ---- ---- .515 +.012 .503 1675 ---- ---- ---- ---- .547 +.012 .535 1700 ---- ---- ---- ---- .581 +.013 .568 1725 ---- ---- ---- ---- .616 +.013 .603 1750 ---- ---- ---- ---- .653 +.015 .638 1775 ---- ---- ---- ---- .692 +.016 .676 1800 ---- ---- ---- ---- .732 +.017 .715 1825 ---- ---- ---- ---- .774 +.018 .756 1850 ---- ---- ---- ---- .817 +.019 .798 1875 ---- ---- ---- ---- .863 +.021 .842 1900 ---- ---- ---- ---- .910 +.022 .888 1925 ---- ---- ---- ---- .959 +.023 .936 1950 ---- ---- ---- ---- 1.010 +.024 .986 1975 ---- ---- ---- ---- 1.063 +.026 1.037 2000 ---- ---- ---- ---- 1.118 +.027 1.091 2025 ---- ---- ---- ---- 1.176 +.029 1.147 2050 ---- ---- ---- ---- 1.236 +.030 1.206 2075 ---- ---- ---- ---- 1.298 +.032 1.266 2100 ---- ---- ---- ---- 1.362 +.033 1.329 2125 ---- ---- ---- ---- 1.430 +.036 1.394 2150 ---- ---- ---- ---- 1.499 +.037 1.462 2175 ---- ---- ---- ---- 1.572 +.039 1.533 2200 ---- ---- ---- ---- 1.647 +.041 1.606 2225 ---- ---- ---- ---- 1.725 +.043 1.682 2250 ---- ---- ---- ---- 1.806 +.045 1.761 2275 ---- ---- ---- ---- 1.889 +.046 1.843 2300 ---- ---- ---- ---- 1.976 +.049 1.927 2325 ---- ---- ---- ---- 2.066 +.051 2.015 2350 ---- ---- ---- ---- 2.160 +.054 2.106 2375 ---- ---- ---- ---- 2.256 +.055 2.201 2400 ---- ---- ---- ---- 2.356 +.058 2.298 2425 ---- ---- ---- ---- 2.459 +.060 2.399 2450 ---- ---- ---- ---- 2.566 +.062 2.504 2475 ---- ---- ---- ---- 2.676 +.064 2.612 2500 ---- ---- ---- ---- 2.790 +.067 2.723 2525 ---- ---- ---- ---- 2.908 +.070 2.838 2550 ---- ---- ---- ---- 3.029 +.072 2.957 2575 ---- ---- ---- ---- 3.154 +.074 3.080 2600 ---- ---- ---- ---- 3.283 +.077 3.206 2625 ---- ---- ---- ---- 3.416 +.080 3.336 2650 ---- ---- ---- ---- 3.552 +.082 3.470 2675 ---- ---- ---- ---- 3.692 +.084 3.608 2700 ---- ---- ---- ---- 3.837 +.088 3.749 2725 ---- ---- ---- ---- 3.985 +.090 3.895 2750 ---- ---- ---- ---- 4.137 +.092 4.045 2775 ---- ---- ---- ---- 4.293 +.095 4.198 2800 ---- ---- ---- ---- 4.452 +.097 4.355 2825 ---- ---- ---- ---- 4.615 +.100 4.515 2850 ---- ---- ---- ---- 4.781 +.102 4.679 2875 ---- ---- ---- ---- 4.951 +.105 4.846 2900 ---- ---- ---- ---- 5.123 +.107 5.016 2925 ---- ---- ---- ---- 5.298 +.109 5.189 2950 ---- ---- ---- ---- 5.476 +.111 5.365 2975 ---- ---- ---- ---- 5.657 +.114 5.543 3000 ---- ---- ---- ---- 5.840 +.117 5.723 3025 ---- ---- ---- ---- 6.024 +.118 5.906 3050 ---- ---- ---- ---- 6.211 +.121 6.090 3075 ---- ---- ---- ---- 6.400 +.123 6.277 3100 ---- ---- ---- ---- 6.590 +.125 6.465 3125 ---- ---- ---- ---- 6.782 +.127 6.655 3150 ---- ---- ---- ---- 6.975 +.129 6.846 3175 ---- ---- ---- ---- 7.170 +.132 7.038 3200 ---- ---- ---- ---- 7.365 +.134 7.231 3225 ---- ---- ---- ---- 7.561 +.136 7.425 3250 ---- ---- ---- ---- 7.758 +.138 7.620 3275 ---- ---- ---- ---- 7.956 +.140 7.816 3300 ---- ---- ---- ---- 8.154 +.142 8.012 3325 ---- ---- ---- ---- 8.352 +.144 8.208 3350 ---- ---- ---- ---- 8.551 +.146 8.405 3375 ---- ---- ---- ---- 8.750 +.148 8.602 3400 ---- ---- ---- ---- 8.950 +.150 8.800 3425 ---- ---- ---- ---- 9.150 +.152 8.998 3450 ---- ---- ---- ---- 9.351 +.154 9.197 3475 ---- ---- ---- ---- 9.552 +.156 9.396 3500 ---- ---- ---- ---- 9.754 +.157 9.597 3525 ---- ---- ---- ---- 9.956 +.159 9.797 3550 ---- ---- ---- ---- 10.159 +.161 9.998 3575 ---- ---- ---- ---- 10.363 +.163 10.200 3600 ---- ---- ---- ---- 10.568 +.165 10.403 3625 ---- ---- ---- ---- 10.773 +.167 10.606 3650 ---- ---- ---- ---- 10.979 +.168 10.811 3675 ---- ---- ---- ---- 11.185 +.169 11.016 3700 ---- ---- ---- ---- 11.393 +.172 11.221 3725 ---- ---- ---- ---- 11.601 +.173 11.428 3750 ---- ---- ---- ---- 11.810 +.175 11.635 3775 ---- ---- ---- ---- 12.020 +.177 11.843 3800 ---- ---- ---- ---- 12.231 +.178 12.053 3825 ---- ---- ---- ---- 12.443 +.180 12.263 3850 ---- ---- ---- ---- 12.655 +.182 12.473 3875 ---- ---- ---- ---- 12.868 +.183 12.685 3900 ---- ---- ---- ---- 13.082 +.185 12.897 3925 ---- ---- ---- ---- 13.297 +.187 13.110 3950 ---- ---- ---- ---- 13.512 +.188 13.324 3975 ---- ---- ---- ---- 13.729 +.190 13.539 4000 ---- ---- ---- ---- 13.945 +.191 13.754 4025 ---- ---- ---- ---- 14.163 +.193 13.970 4050 ---- ---- ---- ---- 14.381 +.194 14.187 4075 ---- ---- ---- ---- 14.600 +.196 14.404 4100 ---- ---- ---- ---- 14.819 +.196 14.623 5000 ---- ---- ---- ---- 23.045 +.237 22.808 6000 ---- ---- ---- ---- 32.634 +.263 32.371 725 ---- ---- ---- ---- .011 UNCH .011 750 ---- ---- ---- ---- .013 UNCH .013 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .018 UNCH .018 825 ---- ---- ---- ---- .022 +.001 .021 850 ---- ---- ---- ---- .025 UNCH .025 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .033 UNCH .033 925 ---- ---- ---- ---- .038 UNCH .038 950 ---- ---- ---- ---- .044 +.001 .043 975 ---- ---- ---- ---- .050 +.001 .049 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .141 +.005 .136 1025 ---- ---- ---- ---- .155 +.005 .150 1050 ---- ---- ---- ---- .170 +.006 .164 1075 ---- ---- ---- ---- .186 +.007 .179 1100 ---- ---- ---- ---- .202 +.007 .195 1125 ---- ---- ---- ---- .220 +.008 .212 1150 ---- ---- ---- ---- .238 +.008 .230 1175 ---- ---- ---- ---- .258 +.009 .249 1200 ---- ---- ---- ---- .278 +.009 .269 1225 ---- ---- ---- ---- .300 +.011 .289 1250 ---- ---- ---- ---- .322 +.011 .311 1275 ---- ---- ---- ---- .346 +.012 .334 1300 ---- ---- ---- ---- .370 +.012 .358 1325 ---- ---- ---- ---- .396 +.014 .382 1350 ---- ---- ---- ---- .423 +.015 .408 1375 ---- ---- ---- ---- .450 +.015 .435 1400 ---- ---- ---- ---- .479 +.016 .463 1425 ---- ---- ---- ---- .509 +.017 .492 1450 ---- ---- ---- ---- .541 +.019 .522 1475 ---- ---- ---- ---- .573 +.019 .554 1500 ---- ---- ---- ---- .607 +.021 .586 1525 ---- ---- ---- ---- .641 +.021 .620 1550 ---- ---- ---- ---- .677 +.022 .655 1575 ---- ---- ---- ---- .714 +.023 .691 1600 ---- ---- ---- ---- .753 +.025 .728 1625 ---- ---- ---- ---- .792 +.026 .766 1650 ---- ---- ---- ---- .833 +.027 .806 1675 ---- ---- ---- ---- .876 +.029 .847 1700 ---- ---- ---- ---- .919 +.030 .889 1725 ---- ---- ---- ---- .965 +.032 .933 1750 ---- ---- ---- ---- 1.011 +.033 .978 1775 ---- ---- ---- ---- 1.059 +.034 1.025 1800 ---- ---- ---- ---- 1.109 +.036 1.073 1825 ---- ---- ---- ---- 1.160 +.037 1.123 1850 ---- ---- ---- ---- 1.213 +.039 1.174 1875 ---- ---- ---- ---- 1.268 +.041 1.227 1900 ---- ---- ---- ---- 1.324 +.042 1.282 1925 ---- ---- ---- ---- 1.382 +.044 1.338 1950 ---- ---- ---- ---- 1.443 +.046 1.397 1975 ---- ---- ---- ---- 1.505 +.048 1.457 2000 ---- ---- ---- ---- 1.569 +.050 1.519 2025 ---- ---- ---- ---- 1.635 +.051 1.584 2050 ---- ---- ---- ---- 1.703 +.053 1.650 2075 ---- ---- ---- ---- 1.774 +.055 1.719 2100 ---- ---- ---- ---- 1.847 +.058 1.789 2125 ---- ---- ---- ---- 1.922 +.059 1.863 2150 ---- ---- ---- ---- 1.999 +.061 1.938 2175 ---- ---- ---- ---- 2.079 +.063 2.016 2200 ---- ---- ---- ---- 2.162 +.065 2.097 2225 ---- ---- ---- ---- 2.247 +.067 2.180 2250 ---- ---- ---- ---- 2.335 +.069 2.266 2275 ---- ---- ---- ---- 2.426 +.072 2.354 2300 ---- ---- ---- ---- 2.520 +.074 2.446 2325 ---- ---- ---- ---- 2.616 +.076 2.540 2350 ---- ---- ---- ---- 2.716 +.079 2.637 2375 ---- ---- ---- ---- 2.819 +.081 2.738 2400 ---- ---- ---- ---- 2.925 +.084 2.841 2425 ---- ---- ---- ---- 3.034 +.086 2.948 2450 ---- ---- ---- ---- 3.146 +.088 3.058 2475 ---- ---- ---- ---- 3.262 +.091 3.171 2500 ---- ---- ---- ---- 3.381 +.093 3.288 2525 ---- ---- ---- ---- 3.503 +.095 3.408 2550 ---- ---- ---- ---- 3.630 +.098 3.532 2575 ---- ---- ---- ---- 3.759 +.100 3.659 2600 ---- ---- ---- ---- 3.893 +.103 3.790 2625 ---- ---- ---- ---- 4.030 +.106 3.924 2650 ---- ---- ---- ---- 4.170 +.107 4.063 2675 ---- ---- ---- ---- 4.315 +.110 4.205 2700 ---- ---- ---- ---- 4.463 +.113 4.350 2725 ---- ---- ---- ---- 4.615 +.115 4.500 2750 ---- ---- ---- ---- 4.771 +.117 4.654 2775 ---- ---- ---- ---- 4.930 +.119 4.811 2800 ---- ---- ---- ---- 5.093 +.121 4.972 2825 ---- ---- ---- ---- 5.260 +.124 5.136 2850 ---- ---- ---- ---- 5.429 +.126 5.303 2875 ---- ---- ---- ---- 5.602 +.128 5.474 2900 ---- ---- ---- ---- 5.778 +.131 5.647 2925 ---- ---- ---- ---- 5.956 +.133 5.823 2950 ---- ---- ---- ---- 6.137 +.135 6.002 2975 ---- ---- ---- ---- 6.320 +.137 6.183 3000 ---- ---- ---- ---- 6.505 +.139 6.366 3025 ---- ---- ---- ---- 6.693 +.141 6.552 3050 ---- ---- ---- ---- 6.882 +.143 6.739 3075 ---- ---- ---- ---- 7.073 +.145 6.928 3100 ---- ---- ---- ---- 7.265 +.147 7.118 3125 ---- ---- ---- ---- 7.459 +.149 7.310 3150 ---- ---- ---- ---- 7.654 +.151 7.503 3175 ---- ---- ---- ---- 7.850 +.153 7.697 3200 ---- ---- ---- ---- 8.046 +.154 7.892 3225 ---- ---- ---- ---- 8.244 +.157 8.087 3250 ---- ---- ---- ---- 8.441 +.158 8.283 3275 ---- ---- ---- ---- 8.639 +.160 8.479 3300 ---- ---- ---- ---- 8.837 +.161 8.676 3325 ---- ---- ---- ---- 9.035 +.163 8.872 3350 ---- ---- ---- ---- 9.234 +.165 9.069 3375 ---- ---- ---- ---- 9.433 +.167 9.266 3400 ---- ---- ---- ---- 9.631 +.168 9.463 3425 ---- ---- ---- ---- 9.831 +.170 9.661 3450 ---- ---- ---- ---- 10.030 +.172 9.858 3475 ---- ---- ---- ---- 10.230 +.173 10.057 3500 ---- ---- ---- ---- 10.430 +.175 10.255 3525 ---- ---- ---- ---- 10.631 +.177 10.454 3550 ---- ---- ---- ---- 10.832 +.178 10.654 3575 ---- ---- ---- ---- 11.033 +.179 10.854 3600 ---- ---- ---- ---- 11.235 +.181 11.054 3625 ---- ---- ---- ---- 11.438 +.183 11.255 3650 ---- ---- ---- ---- 11.641 +.184 11.457 3675 ---- ---- ---- ---- 11.845 +.186 11.659 3700 ---- ---- ---- ---- 12.050 +.188 11.862 3725 ---- ---- ---- ---- 12.255 +.189 12.066 3750 ---- ---- ---- ---- 12.461 +.190 12.271 3775 ---- ---- ---- ---- 12.668 +.192 12.476 3800 ---- ---- ---- ---- 12.876 +.194 12.682 3825 ---- ---- ---- ---- 13.084 +.195 12.889 3850 ---- ---- ---- ---- 13.293 +.196 13.097 3875 ---- ---- ---- ---- 13.503 +.197 13.306 3900 ---- ---- ---- ---- 13.714 +.199 13.515 3925 ---- ---- ---- ---- 13.925 +.200 13.725 3950 ---- ---- ---- ---- 14.137 +.201 13.936 3975 ---- ---- ---- ---- 14.350 +.203 14.147 4000 ---- ---- ---- ---- 14.563 +.204 14.359 4025 ---- ---- ---- ---- 14.777 +.205 14.572 4050 ---- ---- ---- ---- 14.992 +.207 14.785 4075 ---- ---- ---- ---- 15.207 +.208 14.999 4100 ---- ---- ---- ---- 15.423 +.209 15.214 4125 ---- ---- ---- ---- 15.640 +.211 15.429 925 ---- ---- ---- ---- .105 +.004 .101 950 ---- ---- ---- ---- .116 +.004 .112 975 ---- ---- ---- ---- .128 +.004 .124 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .221 +.007 .214 1025 ---- ---- ---- ---- .240 +.007 .233 1050 ---- ---- ---- ---- .260 +.008 .252 1075 ---- ---- ---- ---- .281 +.009 .272 1100 ---- ---- ---- ---- .303 +.009 .294 1125 ---- ---- ---- ---- .326 +.010 .316 1150 ---- ---- ---- ---- .350 +.010 .340 1175 ---- ---- ---- ---- .375 +.011 .364 1200 ---- ---- ---- ---- .402 +.013 .389 1225 ---- ---- ---- ---- .429 +.013 .416 1250 ---- ---- ---- ---- .457 +.014 .443 1275 ---- ---- ---- ---- .487 +.015 .472 1300 ---- ---- ---- ---- .517 +.016 .501 1325 ---- ---- ---- ---- .549 +.017 .532 1350 ---- ---- ---- ---- .581 +.017 .564 1375 ---- ---- ---- ---- .615 +.018 .597 1400 ---- ---- ---- ---- .650 +.020 .630 1425 ---- ---- ---- ---- .686 +.021 .665 1450 ---- ---- ---- ---- .723 +.021 .702 1475 ---- ---- ---- ---- .761 +.022 .739 1500 ---- ---- ---- ---- .801 +.024 .777 1525 ---- ---- ---- ---- .842 +.025 .817 1550 ---- ---- ---- ---- .883 +.026 .857 1575 ---- ---- ---- ---- .926 +.027 .899 1600 ---- ---- ---- ---- .970 +.028 .942 1625 ---- ---- ---- ---- 1.016 +.030 .986 1650 ---- ---- ---- ---- 1.062 +.031 1.031 1675 ---- ---- ---- ---- 1.110 +.032 1.078 1700 ---- ---- ---- ---- 1.159 +.033 1.126 1725 ---- ---- ---- ---- 1.210 +.035 1.175 1750 ---- ---- ---- ---- 1.262 +.037 1.225 1775 ---- ---- ---- ---- 1.315 +.038 1.277 1800 ---- ---- ---- ---- 1.370 +.040 1.330 1825 ---- ---- ---- ---- 1.426 +.041 1.385 1850 ---- ---- ---- ---- 1.484 +.043 1.441 1875 ---- ---- ---- ---- 1.543 +.044 1.499 1900 ---- ---- ---- ---- 1.604 +.046 1.558 1925 ---- ---- ---- ---- 1.667 +.048 1.619 1950 ---- ---- ---- ---- 1.732 +.050 1.682 1975 ---- ---- ---- ---- 1.798 +.051 1.747 2000 ---- ---- ---- ---- 1.866 +.053 1.813 2025 ---- ---- ---- ---- 1.936 +.054 1.882 2050 ---- ---- ---- ---- 2.009 +.057 1.952 2075 ---- ---- ---- ---- 2.083 +.058 2.025 2100 ---- ---- ---- ---- 2.159 +.060 2.099 2125 ---- ---- ---- ---- 2.238 +.062 2.176 2150 ---- ---- ---- ---- 2.319 +.064 2.255 2175 ---- ---- ---- ---- 2.402 +.066 2.336 2200 ---- ---- ---- ---- 2.488 +.068 2.420 2225 ---- ---- ---- ---- 2.576 +.070 2.506 2250 ---- ---- ---- ---- 2.666 +.072 2.594 2275 ---- ---- ---- ---- 2.760 +.074 2.686 2300 ---- ---- ---- ---- 2.856 +.076 2.780 2325 ---- ---- ---- ---- 2.955 +.079 2.876 2350 ---- ---- ---- ---- 3.056 +.080 2.976 2375 ---- ---- ---- ---- 3.161 +.083 3.078 2400 ---- ---- ---- ---- 3.269 +.085 3.184 2425 ---- ---- ---- ---- 3.379 +.087 3.292 2450 ---- ---- ---- ---- 3.493 +.089 3.404 2475 ---- ---- ---- ---- 3.610 +.091 3.519 2500 ---- ---- ---- ---- 3.731 +.094 3.637 2525 ---- ---- ---- ---- 3.854 +.096 3.758 2550 ---- ---- ---- ---- 3.981 +.098 3.883 2575 ---- ---- ---- ---- 4.112 +.101 4.011 2600 ---- ---- ---- ---- 4.246 +.103 4.143 2625 ---- ---- ---- ---- 4.383 +.105 4.278 2650 ---- ---- ---- ---- 4.524 +.107 4.417 2675 ---- ---- ---- ---- 4.669 +.109 4.560 2700 ---- ---- ---- ---- 4.818 +.112 4.706 2725 ---- ---- ---- ---- 4.970 +.114 4.856 2750 ---- ---- ---- ---- 5.126 +.116 5.010 2775 ---- ---- ---- ---- 5.286 +.118 5.168 2800 ---- ---- ---- ---- 5.450 +.121 5.329 2825 ---- ---- ---- ---- 5.617 +.123 5.494 2850 ---- ---- ---- ---- 5.787 +.125 5.662 2875 ---- ---- ---- ---- 5.960 +.126 5.834 2900 ---- ---- ---- ---- 6.137 +.129 6.008 2925 ---- ---- ---- ---- 6.316 +.131 6.185 2950 ---- ---- ---- ---- 6.498 +.133 6.365 2975 ---- ---- ---- ---- 6.683 +.135 6.548 3000 ---- ---- ---- ---- 6.869 +.136 6.733 3025 ---- ---- ---- ---- 7.058 +.138 6.920 3050 ---- ---- ---- ---- 7.249 +.141 7.108 3075 ---- ---- ---- ---- 7.442 +.143 7.299 3100 ---- ---- ---- ---- 7.636 +.145 7.491 3125 ---- ---- ---- ---- 7.831 +.146 7.685 3150 ---- ---- ---- ---- 8.028 +.148 7.880 3175 ---- ---- ---- ---- 8.225 +.149 8.076 3200 ---- ---- ---- ---- 8.424 +.152 8.272 3225 ---- ---- ---- ---- 8.623 +.153 8.470 3250 ---- ---- ---- ---- 8.822 +.154 8.668 3275 ---- ---- ---- ---- 9.022 +.156 8.866 3300 ---- ---- ---- ---- 9.222 +.158 9.064 3325 ---- ---- ---- ---- 9.422 +.160 9.262 3350 ---- ---- ---- ---- 9.622 +.161 9.461 3375 ---- ---- ---- ---- 9.822 +.163 9.659 3400 ---- ---- ---- ---- 10.022 +.165 9.857 3425 ---- ---- ---- ---- 10.222 +.166 10.056 3450 ---- ---- ---- ---- 10.422 +.168 10.254 3475 ---- ---- ---- ---- 10.622 +.169 10.453 3500 ---- ---- ---- ---- 10.823 +.171 10.652 3525 ---- ---- ---- ---- 11.024 +.173 10.851 3550 ---- ---- ---- ---- 11.225 +.174 11.051 3575 ---- ---- ---- ---- 11.426 +.175 11.251 3600 ---- ---- ---- ---- 11.628 +.177 11.451 3625 ---- ---- ---- ---- 11.831 +.179 11.652 3650 ---- ---- ---- ---- 12.033 +.180 11.853 3675 ---- ---- ---- ---- 12.237 +.182 12.055 3700 ---- ---- ---- ---- 12.440 +.182 12.258 3725 ---- ---- ---- ---- 12.645 +.184 12.461 3750 ---- ---- ---- ---- 12.850 +.186 12.664 3775 ---- ---- ---- ---- 13.056 +.187 12.869 3800 ---- ---- ---- ---- 13.262 +.188 13.074 3825 ---- ---- ---- ---- 13.470 +.190 13.280 3850 ---- ---- ---- ---- 13.678 +.191 13.487 3875 ---- ---- ---- ---- 13.886 +.192 13.694 3900 ---- ---- ---- ---- 14.096 +.194 13.902 3925 ---- ---- ---- ---- 14.306 +.195 14.111 3950 ---- ---- ---- ---- 14.517 +.197 14.320 3975 ---- ---- ---- ---- 14.728 +.198 14.530 4000 ---- ---- ---- ---- 14.940 +.199 14.741 4025 ---- ---- ---- ---- 15.153 +.200 14.953 4050 ---- ---- ---- ---- 15.366 +.201 15.165 4075 ---- ---- ---- ---- 15.580 +.203 15.377 4100 ---- ---- ---- ---- 15.795 +.204 15.591 4125 ---- ---- ---- ---- 16.010 +.205 15.805 925 ---- ---- ---- ---- .169 +.005 .164 950 ---- ---- ---- ---- .186 +.006 .180 975 ---- ---- ---- ---- .203 +.007 .196 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .364 +.010 .354 1050 ---- ---- ---- ---- .390 +.010 .380 1075 ---- ---- ---- ---- .417 +.011 .406 1100 ---- ---- ---- ---- .446 +.012 .434 1125 ---- ---- ---- ---- .475 +.012 .463 1150 ---- ---- ---- ---- .505 +.013 .492 1175 ---- ---- ---- ---- .537 +.014 .523 1200 ---- ---- ---- ---- .569 +.015 .554 1225 ---- ---- ---- ---- .602 +.015 .587 1250 ---- ---- ---- ---- .637 +.017 .620 1275 ---- ---- ---- ---- .672 +.017 .655 1300 ---- ---- ---- ---- .709 +.018 .691 1325 ---- ---- ---- ---- .746 +.019 .727 1350 ---- ---- ---- ---- .785 +.020 .765 1375 ---- ---- ---- ---- .825 +.021 .804 1400 ---- ---- ---- ---- .865 +.022 .843 1425 ---- ---- ---- ---- .907 +.023 .884 1450 ---- ---- ---- ---- .950 +.024 .926 1475 ---- ---- ---- ---- .994 +.026 .968 1500 ---- ---- ---- ---- 1.039 +.027 1.012 1525 ---- ---- ---- ---- 1.084 +.027 1.057 1550 ---- ---- ---- ---- 1.131 +.028 1.103 1575 ---- ---- ---- ---- 1.179 +.029 1.150 1600 ---- ---- ---- ---- 1.228 +.031 1.197 1625 ---- ---- ---- ---- 1.278 +.032 1.246 1650 ---- ---- ---- ---- 1.330 +.034 1.296 1675 ---- ---- ---- ---- 1.382 +.035 1.347 1700 ---- ---- ---- ---- 1.435 +.036 1.399 1725 ---- ---- ---- ---- 1.489 +.037 1.452 1750 ---- ---- ---- ---- 1.545 +.039 1.506 1775 ---- ---- ---- ---- 1.602 +.040 1.562 1800 ---- ---- ---- ---- 1.660 +.042 1.618 1825 ---- ---- ---- ---- 1.719 +.043 1.676 1850 ---- ---- ---- ---- 1.779 +.044 1.735 1875 ---- ---- ---- ---- 1.841 +.046 1.795 1900 ---- ---- ---- ---- 1.904 +.047 1.857 1925 ---- ---- ---- ---- 1.969 +.049 1.920 1950 ---- ---- ---- ---- 2.035 +.051 1.984 1975 ---- ---- ---- ---- 2.102 +.052 2.050 2000 ---- ---- ---- ---- 2.171 +.053 2.118 2025 ---- ---- ---- ---- 2.242 +.055 2.187 2050 ---- ---- ---- ---- 2.315 +.057 2.258 2075 ---- ---- ---- ---- 2.389 +.058 2.331 2100 ---- ---- ---- ---- 2.465 +.060 2.405 2125 ---- ---- ---- ---- 2.543 +.062 2.481 2150 ---- ---- ---- ---- 2.623 +.064 2.559 2175 ---- ---- ---- ---- 2.705 +.065 2.640 2200 ---- ---- ---- ---- 2.789 +.067 2.722 2225 ---- ---- ---- ---- 2.875 +.069 2.806 2250 ---- ---- ---- ---- 2.963 +.070 2.893 2275 ---- ---- ---- ---- 3.054 +.072 2.982 2300 ---- ---- ---- ---- 3.147 +.074 3.073 2325 ---- ---- ---- ---- 3.243 +.076 3.167 2350 ---- ---- ---- ---- 3.341 +.078 3.263 2375 ---- ---- ---- ---- 3.442 +.080 3.362 2400 ---- ---- ---- ---- 3.545 +.082 3.463 2425 ---- ---- ---- ---- 3.651 +.084 3.567 2450 ---- ---- ---- ---- 3.760 +.086 3.674 2475 ---- ---- ---- ---- 3.872 +.088 3.784 2500 ---- ---- ---- ---- 3.987 +.090 3.897 2525 ---- ---- ---- ---- 4.105 +.092 4.013 2550 ---- ---- ---- ---- 4.226 +.094 4.132 2575 ---- ---- ---- ---- 4.350 +.096 4.254 2600 ---- ---- ---- ---- 4.478 +.098 4.380 2625 ---- ---- ---- ---- 4.609 +.100 4.509 2650 ---- ---- ---- ---- 4.743 +.102 4.641 2675 ---- ---- ---- ---- 4.881 +.104 4.777 2700 ---- ---- ---- ---- 5.023 +.107 4.916 2725 ---- ---- ---- ---- 5.167 +.108 5.059 2750 ---- ---- ---- ---- 5.316 +.110 5.206 2775 ---- ---- ---- ---- 5.468 +.112 5.356 2800 ---- ---- ---- ---- 5.624 +.114 5.510 2825 ---- ---- ---- ---- 5.784 +.116 5.668 2850 ---- ---- ---- ---- 5.948 +.119 5.829 2875 ---- ---- ---- ---- 6.115 +.120 5.995 2900 ---- ---- ---- ---- 6.286 +.122 6.164 2925 ---- ---- ---- ---- 6.460 +.124 6.336 2950 ---- ---- ---- ---- 6.638 +.126 6.512 2975 ---- ---- ---- ---- 6.818 +.128 6.690 3000 ---- ---- ---- ---- 7.001 +.130 6.871 3025 ---- ---- ---- ---- 7.187 +.132 7.055 3050 ---- ---- ---- ---- 7.375 +.133 7.242 3075 ---- ---- ---- ---- 7.566 +.135 7.431 3100 ---- ---- ---- ---- 7.758 +.137 7.621 3125 ---- ---- ---- ---- 7.953 +.139 7.814 3150 ---- ---- ---- ---- 8.149 +.141 8.008 3175 ---- ---- ---- ---- 8.346 +.142 8.204 3200 ---- ---- ---- ---- 8.545 +.144 8.401 3225 ---- ---- ---- ---- 8.745 +.146 8.599 3250 ---- ---- ---- ---- 8.945 +.147 8.798 3275 ---- ---- ---- ---- 9.147 +.149 8.998 3300 ---- ---- ---- ---- 9.348 +.150 9.198 3325 ---- ---- ---- ---- 9.551 +.152 9.399 3350 ---- ---- ---- ---- 9.753 +.153 9.600 3375 ---- ---- ---- ---- 9.955 +.155 9.800 3400 ---- ---- ---- ---- 10.157 +.157 10.000 3425 ---- ---- ---- ---- 10.358 +.158 10.200 3450 ---- ---- ---- ---- 10.560 +.160 10.400 3475 ---- ---- ---- ---- 10.761 +.161 10.600 3500 ---- ---- ---- ---- 10.962 +.162 10.800 3525 ---- ---- ---- ---- 11.163 +.164 10.999 3550 ---- ---- ---- ---- 11.364 +.165 11.199 3575 ---- ---- ---- ---- 11.565 +.167 11.398 3600 ---- ---- ---- ---- 11.766 +.168 11.598 3625 ---- ---- ---- ---- 11.967 +.169 11.798 3650 ---- ---- ---- ---- 12.169 +.171 11.998 3675 ---- ---- ---- ---- 12.371 +.172 12.199 3700 ---- ---- ---- ---- 12.573 +.174 12.399 3725 ---- ---- ---- ---- 12.775 +.175 12.600 3750 ---- ---- ---- ---- 12.978 +.176 12.802 3775 ---- ---- ---- ---- 13.182 +.178 13.004 3800 ---- ---- ---- ---- 13.386 +.180 13.206 3825 ---- ---- ---- ---- 13.590 +.180 13.410 3850 ---- ---- ---- ---- 13.795 +.182 13.613 3875 ---- ---- ---- ---- 14.001 +.183 13.818 3900 ---- ---- ---- ---- 14.207 ---- ---- SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .460 +.011 .449 1050 ---- ---- ---- ---- .491 +.012 .479 1075 ---- ---- ---- ---- .522 +.012 .510 1100 ---- ---- ---- ---- .555 +.013 .542 1125 ---- ---- ---- ---- .588 +.014 .574 1150 ---- ---- ---- ---- .623 +.015 .608 1175 ---- ---- ---- ---- .659 +.016 .643 1200 ---- ---- ---- ---- .696 +.017 .679 1225 ---- ---- ---- ---- .733 +.017 .716 1250 ---- ---- ---- ---- .772 +.018 .754 1275 ---- ---- ---- ---- .812 +.019 .793 1300 ---- ---- ---- ---- .853 +.020 .833 1325 ---- ---- ---- ---- .894 +.021 .873 1350 ---- ---- ---- ---- .937 +.022 .915 1375 ---- ---- ---- ---- .981 +.023 .958 1400 ---- ---- ---- ---- 1.026 +.024 1.002 1425 ---- ---- ---- ---- 1.072 +.025 1.047 1450 ---- ---- ---- ---- 1.119 +.027 1.092 1475 ---- ---- ---- ---- 1.166 +.027 1.139 1500 ---- ---- ---- ---- 1.215 +.028 1.187 1525 ---- ---- ---- ---- 1.265 +.030 1.235 1550 ---- ---- ---- ---- 1.316 +.031 1.285 1575 ---- ---- ---- ---- 1.367 +.031 1.336 1600 ---- ---- ---- ---- 1.420 +.033 1.387 1625 ---- ---- ---- ---- 1.474 +.034 1.440 1650 ---- ---- ---- ---- 1.529 +.036 1.493 1675 ---- ---- ---- ---- 1.584 +.036 1.548 1700 ---- ---- ---- ---- 1.641 +.038 1.603 1725 ---- ---- ---- ---- 1.699 +.040 1.659 1750 ---- ---- ---- ---- 1.758 +.041 1.717 1775 ---- ---- ---- ---- 1.818 +.042 1.776 1800 ---- ---- ---- ---- 1.879 +.044 1.835 1825 ---- ---- ---- ---- 1.941 +.045 1.896 1850 ---- ---- ---- ---- 2.004 +.046 1.958 1875 ---- ---- ---- ---- 2.069 +.048 2.021 1900 ---- ---- ---- ---- 2.135 +.049 2.086 1925 ---- ---- ---- ---- 2.202 +.050 2.152 1950 ---- ---- ---- ---- 2.271 +.052 2.219 1975 ---- ---- ---- ---- 2.341 +.053 2.288 2000 ---- ---- ---- ---- 2.413 +.055 2.358 2025 ---- ---- ---- ---- 2.487 +.057 2.430 2050 ---- ---- ---- ---- 2.562 +.059 2.503 2075 ---- ---- ---- ---- 2.638 +.060 2.578 2100 ---- ---- ---- ---- 2.717 +.062 2.655 2125 ---- ---- ---- ---- 2.797 +.063 2.734 2150 ---- ---- ---- ---- 2.879 +.065 2.814 2175 ---- ---- ---- ---- 2.963 +.066 2.897 2200 ---- ---- ---- ---- 3.050 +.069 2.981 2225 ---- ---- ---- ---- 3.138 +.070 3.068 2250 ---- ---- ---- ---- 3.228 +.071 3.157 2275 ---- ---- ---- ---- 3.321 +.073 3.248 2300 ---- ---- ---- ---- 3.416 +.075 3.341 2325 ---- ---- ---- ---- 3.514 +.078 3.436 2350 ---- ---- ---- ---- 3.614 +.079 3.535 2375 ---- ---- ---- ---- 3.716 +.081 3.635 2400 ---- ---- ---- ---- 3.821 +.082 3.739 2425 ---- ---- ---- ---- 3.929 +.084 3.845 2450 ---- ---- ---- ---- 4.040 +.087 3.953 2475 ---- ---- ---- ---- 4.154 +.089 4.065 2500 ---- ---- ---- ---- 4.270 +.090 4.180 2525 ---- ---- ---- ---- 4.390 +.093 4.297 2550 ---- ---- ---- ---- 4.512 +.094 4.418 2575 ---- ---- ---- ---- 4.638 +.096 4.542 2600 ---- ---- ---- ---- 4.767 +.098 4.669 2625 ---- ---- ---- ---- 4.900 +.100 4.800 2650 ---- ---- ---- ---- 5.036 +.102 4.934 2675 ---- ---- ---- ---- 5.175 +.104 5.071 2700 ---- ---- ---- ---- 5.318 +.106 5.212 2725 ---- ---- ---- ---- 5.465 +.108 5.357 2750 ---- ---- ---- ---- 5.615 +.110 5.505 2775 ---- ---- ---- ---- 5.769 +.112 5.657 2800 ---- ---- ---- ---- 5.926 +.113 5.813 2825 ---- ---- ---- ---- 6.088 +.116 5.972 2850 ---- ---- ---- ---- 6.253 +.117 6.136 2875 ---- ---- ---- ---- 6.422 +.119 6.303 2900 ---- ---- ---- ---- 6.595 +.121 6.474 2925 ---- ---- ---- ---- 6.771 +.123 6.648 2950 ---- ---- ---- ---- 6.950 +.125 6.825 2975 ---- ---- ---- ---- 7.132 +.126 7.006 3000 ---- ---- ---- ---- 7.317 +.128 7.189 3025 ---- ---- ---- ---- 7.505 +.130 7.375 3050 ---- ---- ---- ---- 7.695 +.132 7.563 3075 ---- ---- ---- ---- 7.887 +.133 7.754 3100 ---- ---- ---- ---- 8.081 +.135 7.946 3125 ---- ---- ---- ---- 8.277 +.136 8.141 3150 ---- ---- ---- ---- 8.475 +.138 8.337 3175 ---- ---- ---- ---- 8.674 +.140 8.534 3200 ---- ---- ---- ---- 8.875 +.142 8.733 3225 ---- ---- ---- ---- 9.076 +.143 8.933 3250 ---- ---- ---- ---- 9.278 +.144 9.134 3275 ---- ---- ---- ---- 9.481 +.146 9.335 3300 ---- ---- ---- ---- 9.684 +.147 9.537 3325 ---- ---- ---- ---- 9.888 +.149 9.739 3350 ---- ---- ---- ---- 10.091 +.151 9.940 3375 ---- ---- ---- ---- 10.294 +.152 10.142 3400 ---- ---- ---- ---- 10.497 +.153 10.344 3425 ---- ---- ---- ---- 10.700 +.155 10.545 3450 ---- ---- ---- ---- 10.902 +.157 10.745 3475 ---- ---- ---- ---- 11.104 +.158 10.946 3500 ---- ---- ---- ---- 11.305 +.159 11.146 3525 ---- ---- ---- ---- 11.507 +.161 11.346 3550 ---- ---- ---- ---- 11.708 +.162 11.546 3575 ---- ---- ---- ---- 11.910 +.164 11.746 3600 ---- ---- ---- ---- 12.111 +.164 11.947 3625 ---- ---- ---- ---- 12.313 +.166 12.147 3650 ---- ---- ---- ---- 12.515 +.168 12.347 3675 ---- ---- ---- ---- 12.716 +.168 12.548 3700 ---- ---- ---- ---- 12.919 +.171 12.748 3725 ---- ---- ---- ---- 13.121 +.171 12.950 3750 ---- ---- ---- ---- 13.324 +.173 13.151 3775 ---- ---- ---- ---- 13.527 +.174 13.353 3800 ---- ---- ---- ---- 13.731 +.176 13.555 3825 ---- ---- ---- ---- 13.935 +.177 13.758 3850 ---- ---- ---- ---- 14.140 +.178 13.962 3875 ---- ---- ---- ---- 14.346 +.180 14.166 3900 ---- ---- ---- ---- 14.552 +.180 14.372 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .608 +.013 .595 1050 ---- ---- ---- ---- .645 +.014 .631 1075 ---- ---- ---- ---- .682 +.015 .667 1100 ---- ---- ---- ---- .721 +.016 .705 1125 ---- ---- ---- ---- .760 +.016 .744 1150 ---- ---- ---- ---- .801 +.017 .784 1175 ---- ---- ---- ---- .843 +.018 .825 1200 ---- ---- ---- ---- .885 +.019 .866 1225 ---- ---- ---- ---- .929 +.020 .909 1250 ---- ---- ---- ---- .974 +.021 .953 1275 ---- ---- ---- ---- 1.019 +.022 .997 1300 ---- ---- ---- ---- 1.066 +.023 1.043 1325 ---- ---- ---- ---- 1.113 +.024 1.089 1350 ---- ---- ---- ---- 1.162 +.025 1.137 1375 ---- ---- ---- ---- 1.211 +.026 1.185 1400 ---- ---- ---- ---- 1.261 +.026 1.235 1425 ---- ---- ---- ---- 1.313 +.028 1.285 1450 ---- ---- ---- ---- 1.365 +.029 1.336 1475 ---- ---- ---- ---- 1.418 +.030 1.388 1500 ---- ---- ---- ---- 1.472 +.031 1.441 1525 ---- ---- ---- ---- 1.527 +.032 1.495 1550 ---- ---- ---- ---- 1.583 +.034 1.549 1575 ---- ---- ---- ---- 1.639 +.034 1.605 1600 ---- ---- ---- ---- 1.697 +.036 1.661 1625 ---- ---- ---- ---- 1.755 +.036 1.719 1650 ---- ---- ---- ---- 1.815 +.038 1.777 1675 ---- ---- ---- ---- 1.875 +.039 1.836 1700 ---- ---- ---- ---- 1.936 +.040 1.896 1725 ---- ---- ---- ---- 1.998 +.041 1.957 1750 ---- ---- ---- ---- 2.062 +.044 2.018 1775 ---- ---- ---- ---- 2.126 +.045 2.081 1800 ---- ---- ---- ---- 2.191 +.046 2.145 1825 ---- ---- ---- ---- 2.257 +.047 2.210 1850 ---- ---- ---- ---- 2.324 +.049 2.275 1875 ---- ---- ---- ---- 2.392 +.050 2.342 1900 ---- ---- ---- ---- 2.462 +.051 2.411 1925 ---- ---- ---- ---- 2.533 +.053 2.480 1950 ---- ---- ---- ---- 2.605 +.055 2.550 1975 ---- ---- ---- ---- 2.678 +.056 2.622 2000 ---- ---- ---- ---- 2.753 +.057 2.696 2025 ---- ---- ---- ---- 2.829 +.059 2.770 2050 ---- ---- ---- ---- 2.907 +.060 2.847 2075 ---- ---- ---- ---- 2.986 +.062 2.924 2100 ---- ---- ---- ---- 3.067 +.063 3.004 2125 ---- ---- ---- ---- 3.150 +.065 3.085 2150 ---- ---- ---- ---- 3.234 +.066 3.168 2175 ---- ---- ---- ---- 3.320 +.068 3.252 2200 ---- ---- ---- ---- 3.408 +.069 3.339 2225 ---- ---- ---- ---- 3.498 +.071 3.427 2250 ---- ---- ---- ---- 3.591 +.073 3.518 2275 ---- ---- ---- ---- 3.685 +.075 3.610 2300 ---- ---- ---- ---- 3.781 +.076 3.705 2325 ---- ---- ---- ---- 3.880 +.078 3.802 2350 ---- ---- ---- ---- 3.981 +.079 3.902 2375 ---- ---- ---- ---- 4.085 +.082 4.003 2400 ---- ---- ---- ---- 4.191 +.083 4.108 2425 ---- ---- ---- ---- 4.300 +.085 4.215 2450 ---- ---- ---- ---- 4.411 +.087 4.324 2475 ---- ---- ---- ---- 4.526 +.089 4.437 2500 ---- ---- ---- ---- 4.643 +.091 4.552 2525 ---- ---- ---- ---- 4.763 +.093 4.670 2550 ---- ---- ---- ---- 4.886 +.094 4.792 2575 ---- ---- ---- ---- 5.012 +.096 4.916 2600 ---- ---- ---- ---- 5.141 +.098 5.043 2625 ---- ---- ---- ---- 5.274 +.100 5.174 2650 ---- ---- ---- ---- 5.410 +.102 5.308 2675 ---- ---- ---- ---- 5.549 +.103 5.446 2700 ---- ---- ---- ---- 5.692 +.106 5.586 2725 ---- ---- ---- ---- 5.838 +.107 5.731 2750 ---- ---- ---- ---- 5.988 +.109 5.879 2775 ---- ---- ---- ---- 6.141 +.110 6.031 2800 ---- ---- ---- ---- 6.299 +.113 6.186 2825 ---- ---- ---- ---- 6.460 +.114 6.346 2850 ---- ---- ---- ---- 6.625 +.116 6.509 2875 ---- ---- ---- ---- 6.794 +.118 6.676 2900 ---- ---- ---- ---- 6.967 +.120 6.847 2925 ---- ---- ---- ---- 7.143 +.121 7.022 2950 ---- ---- ---- ---- 7.323 +.123 7.200 2975 ---- ---- ---- ---- 7.505 +.124 7.381 3000 ---- ---- ---- ---- 7.691 +.126 7.565 3025 ---- ---- ---- ---- 7.880 +.128 7.752 3050 ---- ---- ---- ---- 8.071 +.129 7.942 3075 ---- ---- ---- ---- 8.265 +.131 8.134 3100 ---- ---- ---- ---- 8.461 +.133 8.328 3125 ---- ---- ---- ---- 8.659 +.134 8.525 3150 ---- ---- ---- ---- 8.858 +.135 8.723 3175 ---- ---- ---- ---- 9.060 +.138 8.922 3200 ---- ---- ---- ---- 9.262 +.139 9.123 3225 ---- ---- ---- ---- 9.466 +.140 9.326 3250 ---- ---- ---- ---- 9.671 +.142 9.529 3275 ---- ---- ---- ---- 9.876 +.143 9.733 3300 ---- ---- ---- ---- 10.082 +.145 9.937 3325 ---- ---- ---- ---- 10.288 +.146 10.142 3350 ---- ---- ---- ---- 10.494 +.147 10.347 3375 ---- ---- ---- ---- 10.700 +.148 10.552 3400 ---- ---- ---- ---- 10.906 +.150 10.756 3425 ---- ---- ---- ---- 11.111 +.151 10.960 3450 ---- ---- ---- ---- 11.316 +.153 11.163 3475 ---- ---- ---- ---- 11.521 +.155 11.366 3500 ---- ---- ---- ---- 11.724 +.155 11.569 3525 ---- ---- ---- ---- 11.928 +.157 11.771 3550 ---- ---- ---- ---- 12.131 +.158 11.973 3575 ---- ---- ---- ---- 12.334 +.159 12.175 3600 ---- ---- ---- ---- 12.537 +.160 12.377 3625 ---- ---- ---- ---- 12.740 +.162 12.578 3650 ---- ---- ---- ---- 12.943 +.163 12.780 3675 ---- ---- ---- ---- 13.146 +.164 12.982 3700 ---- ---- ---- ---- 13.349 +.166 13.183 3725 ---- ---- ---- ---- 13.552 +.167 13.385 3750 ---- ---- ---- ---- 13.756 +.169 13.587 3775 ---- ---- ---- ---- 13.960 +.170 13.790 3800 ---- ---- ---- ---- 14.164 +.171 13.993 3825 ---- ---- ---- ---- 14.368 +.172 14.196 3850 ---- ---- ---- ---- 14.573 +.173 14.400 3875 ---- ---- ---- ---- 14.779 +.175 14.604 3900 ---- ---- ---- ---- 14.985 +.175 14.810 3925 ---- ---- ---- ---- 15.192 ---- ---- SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.204 +.024 1.180 1325 ---- ---- ---- ---- 1.255 +.025 1.230 1350 ---- ---- ---- ---- 1.307 +.027 1.280 1375 ---- ---- ---- ---- 1.359 +.027 1.332 1400 ---- ---- ---- ---- 1.412 +.028 1.384 1425 ---- ---- ---- ---- 1.467 +.029 1.438 1450 ---- ---- ---- ---- 1.522 +.030 1.492 1475 ---- ---- ---- ---- 1.578 +.031 1.547 1500 ---- ---- ---- ---- 1.635 +.033 1.602 1525 ---- ---- ---- ---- 1.693 +.034 1.659 1550 ---- ---- ---- ---- 1.751 +.034 1.717 1575 ---- ---- ---- ---- 1.811 +.036 1.775 1600 ---- ---- ---- ---- 1.871 +.037 1.834 1625 ---- ---- ---- ---- 1.932 +.038 1.894 1650 ---- ---- ---- ---- 1.994 +.039 1.955 1675 ---- ---- ---- ---- 2.057 +.041 2.016 1700 ---- ---- ---- ---- 2.120 +.041 2.079 1725 ---- ---- ---- ---- 2.185 +.043 2.142 1750 ---- ---- ---- ---- 2.250 +.044 2.206 1775 ---- ---- ---- ---- 2.316 +.045 2.271 1800 ---- ---- ---- ---- 2.384 +.047 2.337 1825 ---- ---- ---- ---- 2.452 +.048 2.404 1850 ---- ---- ---- ---- 2.521 +.050 2.471 1875 ---- ---- ---- ---- 2.591 +.051 2.540 1900 ---- ---- ---- ---- 2.663 +.052 2.611 1925 ---- ---- ---- ---- 2.735 +.053 2.682 1950 ---- ---- ---- ---- 2.809 +.055 2.754 1975 ---- ---- ---- ---- 2.884 +.056 2.828 2000 ---- ---- ---- ---- 2.961 +.058 2.903 2025 ---- ---- ---- ---- 3.039 +.060 2.979 2050 ---- ---- ---- ---- 3.118 +.061 3.057 2075 ---- ---- ---- ---- 3.199 +.062 3.137 2100 ---- ---- ---- ---- 3.281 +.064 3.217 2125 ---- ---- ---- ---- 3.365 +.065 3.300 2150 ---- ---- ---- ---- 3.451 +.067 3.384 2175 ---- ---- ---- ---- 3.539 +.069 3.470 2200 ---- ---- ---- ---- 3.628 +.070 3.558 2225 ---- ---- ---- ---- 3.720 +.072 3.648 2250 ---- ---- ---- ---- 3.813 +.073 3.740 2275 ---- ---- ---- ---- 3.909 +.075 3.834 2300 ---- ---- ---- ---- 4.006 +.076 3.930 2325 ---- ---- ---- ---- 4.106 +.078 4.028 2350 ---- ---- ---- ---- 4.209 +.080 4.129 2375 ---- ---- ---- ---- 4.313 +.081 4.232 2400 ---- ---- ---- ---- 4.421 +.084 4.337 2425 ---- ---- ---- ---- 4.531 +.086 4.445 2450 ---- ---- ---- ---- 4.643 +.087 4.556 2475 ---- ---- ---- ---- 4.758 +.088 4.670 2500 ---- ---- ---- ---- 4.876 +.090 4.786 2525 ---- ---- ---- ---- 4.997 +.092 4.905 2550 ---- ---- ---- ---- 5.121 +.093 5.028 2575 ---- ---- ---- ---- 5.249 +.096 5.153 2600 ---- ---- ---- ---- 5.379 +.097 5.282 2625 ---- ---- ---- ---- 5.512 +.099 5.413 2650 ---- ---- ---- ---- 5.649 +.100 5.549 2675 ---- ---- ---- ---- 5.790 +.103 5.687 2700 ---- ---- ---- ---- 5.933 +.104 5.829 2725 ---- ---- ---- ---- 6.081 +.106 5.975 2750 ---- ---- ---- ---- 6.232 +.108 6.124 2775 ---- ---- ---- ---- 6.386 +.109 6.277 2800 ---- ---- ---- ---- 6.545 +.111 6.434 2825 ---- ---- ---- ---- 6.707 +.113 6.594 2850 ---- ---- ---- ---- 6.873 +.114 6.759 2875 ---- ---- ---- ---- 7.044 +.117 6.927 2900 ---- ---- ---- ---- 7.218 +.118 7.100 2925 ---- ---- ---- ---- 7.395 +.119 7.276 2950 ---- ---- ---- ---- 7.576 +.121 7.455 2975 ---- ---- ---- ---- 7.761 +.123 7.638 3000 ---- ---- ---- ---- 7.948 +.125 7.823 3025 ---- ---- ---- ---- 8.138 +.126 8.012 3050 ---- ---- ---- ---- 8.331 +.128 8.203 3075 ---- ---- ---- ---- 8.526 +.129 8.397 3100 ---- ---- ---- ---- 8.723 +.131 8.592 3125 ---- ---- ---- ---- 8.922 +.132 8.790 3150 ---- ---- ---- ---- 9.124 +.134 8.990 3175 ---- ---- ---- ---- 9.326 +.135 9.191 3200 ---- ---- ---- ---- 9.530 +.136 9.394 3225 ---- ---- ---- ---- 9.735 +.138 9.597 3250 ---- ---- ---- ---- 9.941 +.139 9.802 3275 ---- ---- ---- ---- 10.148 +.141 10.007 3300 ---- ---- ---- ---- 10.355 +.142 10.213 3325 ---- ---- ---- ---- 10.562 +.143 10.419 3350 ---- ---- ---- ---- 10.770 +.145 10.625 3375 ---- ---- ---- ---- 10.977 +.146 10.831 3400 ---- ---- ---- ---- 11.184 +.148 11.036 3425 ---- ---- ---- ---- 11.390 +.149 11.241 3450 ---- ---- ---- ---- 11.596 +.150 11.446 3475 ---- ---- ---- ---- 11.801 +.152 11.649 3500 ---- ---- ---- ---- 12.005 +.152 11.853 3525 ---- ---- ---- ---- 12.210 +.154 12.056 3550 ---- ---- ---- ---- 12.413 +.155 12.258 3575 ---- ---- ---- ---- 12.617 +.156 12.461 3600 ---- ---- ---- ---- 12.820 +.157 12.663 3625 ---- ---- ---- ---- 13.024 +.159 12.865 3650 ---- ---- ---- ---- 13.227 +.160 13.067 3675 ---- ---- ---- ---- 13.430 +.161 13.269 3700 ---- ---- ---- ---- 13.633 +.162 13.471 3725 ---- ---- ---- ---- 13.837 +.164 13.673 3750 ---- ---- ---- ---- 14.040 +.165 13.875 3775 ---- ---- ---- ---- 14.244 +.166 14.078 3800 ---- ---- ---- ---- 14.449 +.168 14.281 3825 ---- ---- ---- ---- 14.653 +.169 14.484 3850 ---- ---- ---- ---- 14.858 +.170 14.688 3875 ---- ---- ---- ---- 15.064 +.171 14.893 3900 ---- ---- ---- ---- 15.270 +.172 15.098 3925 ---- ---- ---- ---- 15.477 +.173 15.304 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2335 4591 44518 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2000 ---- ---- 5.486A 5.486A 5.930 -.298 6.228 2025 ---- ---- 5.236A 5.236A 5.680 -.298 5.978 2050 ---- ---- 4.986A 4.986A 5.430 -.298 5.728 2075 ---- ---- 4.736A 4.736A 5.180 -.298 5.478 2100 ---- ---- 4.486A 4.486A 4.930 -.298 5.228 2125 ---- ---- 4.236A 4.236A 4.680 -.298 4.978 2150 ---- ---- 3.986A 3.986A 4.430 -.298 4.728 2175 ---- ---- 3.736A 3.736A 4.180 -.298 4.478 2200 ---- ---- 3.486A 3.486A 3.930 -.298 4.228 2225 ---- ---- 3.243A 3.243A 3.680 -.298 3.978 2250 ---- ---- 2.987A 2.987A 3.430 -.298 3.728 2275 ---- ---- 2.737A 2.737A 3.180 -.298 3.478 2300 ---- ---- 2.487A 2.487A 2.930 -.298 3.228 2325 ---- ---- 2.233A 2.233A 2.680 -.298 2.978 2350 ---- ---- 1.987A 1.987A 2.430 -.298 2.728 2375 ---- ---- 1.737A 1.737A 2.180 -.298 2.478 2400 ---- 2.236B 1.487A 1.487A 1.930 -.298 2.228 3 2405 ---- ---- 1.443A 1.443A 1.880 -.298 2.178 2410 ---- ---- 1.393A 1.393A 1.830 -.298 2.128 2415 ---- ---- 1.337A 1.337A 1.780 -.298 2.078 2420 ---- ---- 1.288A 1.288A 1.730 -.298 2.028 2425 ---- 1.986B 1.238A 1.238A 1.680 -.298 1.978 1 2430 ---- ---- 1.188A 1.188A 1.630 -.299 1.929 2435 ---- ---- 1.138A 1.138A 1.580 -.299 1.879 2440 ---- ---- 1.084A 1.084A 1.530 -.299 1.829 2445 ---- 1.787B 1.034A 1.034A 1.480 -.300 1.780 1 2450 ---- 1.737B .985A .985A 1.430 -.300 1.730 2 2455 ---- 1.687B .935A .935A 1.380 -.300 1.680 2 2460 ---- ---- .885A .885A 1.330 -.301 1.631 2465 ---- ---- .836A .836A 1.280 -.302 1.582 2470 ---- 1.538B .786A .786A 1.230 -.302 1.532 1 2475 ---- 1.488B .737A .737A 1.180 -.303 1.483 3 2480 ---- 1.438B .688A .688A 1.130 -.304 1.434 10 2485 ---- 1.389B .639A .639A 1.080 -.305 1.385 10 2490 ---- 1.339B .591A .591A 1.030 -.307 1.337 24 2495 ---- 1.290B .544A .544A .980 -.308 1.288 10 2500 ---- ---- .440A .440A .930 -.310 1.240 1 2505 ---- ---- .439A .439A .880 -.312 1.192 2510 ---- ---- .395A .395A .830 -.314 1.144 2515 ---- ---- .355A .355A .780 -.317 1.097 1 2520 ---- ---- .318A .318A .730 -.320 1.050 4 2525 .700 1.089B .227A .655 .680 -.323 10 1.003 39 2530 ---- ---- .197A .197A .630 -.327 .957 12 2535 ---- ---- .163A .163A .580 -.331 .911 32 2540 ---- ---- .129A .129A .530 -.336 .866 1 5 2545 .218 .218 .103A .103A .480 -.342 4 .822 17 2550 .346 .939B .080 .300B .430 -.348 130 .778 6 17 2555 .288 .288 .063A .063A .380 -.355 4 .735 1 13 2560 ---- .698B .047A .047A .330 -.363 .693 2 5 2565 .070 .692B .036A .124B .280 -.373 5 .653 13 2570 .250 .652B .027A .240 .230 -.383 3 .613 2 51 2575 .130 .712B .022A .022A .180 -.394 52 .574 400 2580 .139 .640B .016A .071A .130 -.407 226 .537 8 214 2585 .060 .601B .012A .045A .080 -.420 2 .500 5 40 2590 ---- .559B .010A .558B .030 -.435 .465 1 28 2595 .003 .516B .003 .003 .000 -.431 1 .431 3 14 2600 .380 .501B .004A .004A .000 -.398 51 .398 52 61 2605 .034 .444B .004A .004A .000 -.367 3 .367 6 8 2610 .212 .409B .003A .003A .000 -.338 6 .338 20 6 2615 .040 .381B .002A .002A .000 -.310 11 .310 5 23 2620 ---- .351B .002A .351B .000 -.285 .285 4 5 2625 .149 .321B .002A .002A .000 -.261 5 .261 20 18 2630 .027 .291B .001A .002 .000 -.238 12 .238 19 2635 .025 .262B .001A .001A .000 -.217 3 .217 11 2640 .050 .234B .001A .001A .000 -.197 42 .197 2 7 2645 ---- .209B .001A .209B .000 -.179 .179 1 4 2650 .135 .185B .001A .001A .000 -.162 12 .162 121 75 2655 ---- .164B .001A .164B .000 -.147 .147 3 7 2660 ---- .145B .001A .145B .000 -.132 .132 19 19 2665 .103 .127B .001A .001A .000 -.119 1 .119 1 7 2670 .100 .111B .001A .001A .000 -.108 10 .108 5 22 2675 .065 .099B .001A .073B .000 -.097 1 .097 3 25 2680 .026 .026 .001A .001A .000 -.087 1 .087 3 17 2685 ---- ---- .001A .001A .000 -.078 .078 1 1 2690 ---- ---- .001A .001A .000 -.071 .071 2695 ---- ---- .001A .001A .000 -.063 .063 2700 .027 .027 .001A .001A .000 -.057 2 .057 8 43 2705 ---- ---- .001A .001A .000 -.051 .051 2710 ---- ---- .001A .001A .000 -.046 .046 11 2715 ---- ---- .001A .001A .000 -.042 .042 1 2720 ---- ---- ---- .001A .000 ---- ---- 2725 ---- ---- .001A .001A .000 -.034 .034 4 8 2750 .005 .005 .003A .003A .000 -.021 1 .021 9 2775 ---- ---- .003A .003A .000 -.013 .013 6 8 2800 ---- ---- .003A .003A .000 -.009 .009 44 2825 ---- ---- .003A .003A .000 -.006 .006 1 7 2850 ---- ---- .002A .002A .000 -.004 .004 1 2875 ---- ---- .002A .002A .000 -.003 .003 3 2900 .001 .001 .001 .001 .000 -.003 10 .003 20 2925 ---- ---- .001A .001A .000 -.002 .002 1 2950 ---- ---- .001A .001A .000 -.002 .002 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 9 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 608 314 1473 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 10 2225 ---- ---- ---- ---- .000 -.001 .001 1 2250 ---- ---- ---- ---- .000 -.001 .001 11 2275 ---- ---- ---- ---- .000 -.001 .001 1 2300 ---- ---- ---- ---- .000 -.001 .001 48 2325 ---- ---- ---- ---- .000 -.001 .001 1 7 2350 ---- ---- ---- ---- .000 -.001 .001 19 2375 ---- ---- ---- ---- .000 -.001 .001 3 2400 ---- ---- ---- ---- .000 -.001 .001 4 14 2405 ---- ---- ---- ---- .000 -.001 .001 6 13 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 5 2420 ---- ---- ---- ---- .000 -.001 .001 14 2425 ---- ---- ---- ---- .000 -.002 .002 6 7 2430 ---- ---- ---- ---- .000 -.002 .002 2435 ---- ---- ---- ---- .000 -.002 .002 2440 .002 .002 .002 .002 .000 -.002 4 .002 41 2445 ---- ---- ---- ---- .000 -.003 .003 9 2450 ---- ---- ---- ---- .000 -.003 .003 2 12 2455 ---- ---- .003A .003A .000 -.004 .004 18 2460 ---- ---- .003A .003A .000 -.004 .004 20 2465 ---- ---- .003A .003A .000 -.005 .005 23 25 2470 ---- ---- .003A .003A .000 -.006 .006 6 13 2475 ---- ---- .003A .003A .000 -.006 .006 1 106 2480 ---- ---- .003A .003A .000 -.007 .007 44 201 2485 ---- ---- .002A .002A .000 -.009 .009 1 113 2490 ---- ---- .002A .002A .000 -.010 .010 10 2495 ---- ---- .002A .002A .000 -.011 .011 2500 .007 .013B .001 .001 .000 -.013 3 .013 150 110 2505 ---- .018B .002A .002A .000 -.015 .015 30 2510 ---- .024B .003A .003A .000 -.017 .017 2 2515 .016 .031B .003A .003A .000 -.020 1 .020 13 22 2520 .017 .042B .003A .042B .000 -.023 18 .023 8 57 2525 .015 .057 .003A .050B .000 -.026 15 .026 8 16 2530 .017 .063B .003A .003A .000 -.030 2 .030 14 52 2535 .049 .080B .003A .003A .000 -.034 4 .034 31 2540 .010 .100B .003A .003A .000 -.039 8 .039 15 8 2545 .028 .120B .003A .003A .000 -.045 20 .045 28 34 2550 .033 .160 .003 .003 .000 -.051 222 .051 114 109 2555 ---- .178B .003A .003A .000 -.058 .058 5 18 2560 .047 .209B .003A .003A .000 -.067 94 .067 1 6 2565 .126 .231B .003A .003A .000 -.076 2 .076 2 2 2570 .055 .271B .004A .270B .000 -.086 255 .086 8 27 2575 .064 .341B .004A .004A .000 -.097 35 .097 22 32 2580 .060 .360B .004A .004A .000 -.110 15 .110 22 48 2585 .068 .400B .004A .389B .000 -.123 28 .123 4 6 2590 .101 .446B .004A .004A .000 -.138 7 .138 5 11 2595 ---- .493B .018A .018A .020 -.134 .154 6 3 2600 .110 .558B .092A .092A .070 -.101 12 .171 19 15 2605 ---- .589B .110A .110A .120 -.070 .190 2610 ---- .637B .123A .123A .170 -.041 4 .211 2615 ---- .686B .141A .141A .220 -.013 .233 1 1 2620 .210 .736B .158A .732B .270 +.012 9 .258 5 5 2625 .199 .785B .176A .771B .320 +.036 15 .284 2 2630 ---- .835B .196A .196A .370 +.059 .311 2635 ---- .884B .217A .217A .420 +.080 .340 3 2640 ---- .888B .240A .240A .470 +.100 .370 2645 ---- .937B .264A .264A .520 +.118 .402 2650 ---- .987B .291A .291A .570 +.135 .435 2 4 2655 ---- 1.037B .319A .319A .620 +.151 .469 2660 ---- 1.087B .355A .355A .670 +.165 .505 2665 ---- 1.137B .387A .387A .720 +.178 .542 3 2670 ---- 1.187B .419A .419A .770 +.190 .580 2675 ---- 1.237B .448A .448A .820 +.200 .620 3 2680 ---- 1.318B .606A .606A .870 +.210 .660 2685 ---- 1.368B .640A .640A .920 +.219 .701 2690 ---- 1.408B .675A .675A .970 +.227 .743 2695 ---- 1.468B .713A .713A 1.020 +.234 .786 2700 ---- 1.514B .646A .646A 1.070 +.240 .830 2705 ---- 1.564B .794A .794A 1.120 +.246 .874 2710 ---- 1.614B .835A .835A 1.170 +.251 .919 2715 ---- 1.664B .879A .879A 1.220 +.255 .965 2720 ---- ---- ---- .924A 1.270 ---- ---- 2725 ---- 1.764B .867A .867A 1.320 +.263 1.057 2750 ---- 2.014B 1.100A 1.100A 1.570 +.276 1.294 2775 ---- 2.268B ---- 2.253B 1.820 +.284 1.536 2800 ---- 2.514B ---- 2.514B 2.070 +.288 1.782 2825 ---- 2.758B ---- 2.743B 2.320 +.291 2.029 2850 ---- 3.014B ---- 3.014B 2.570 +.293 2.277 2875 ---- 3.268B ---- 3.250B 2.820 +.294 2.526 2900 ---- 3.518B ---- 3.500B 3.070 +.295 2.775 2925 ---- 3.757B ---- 3.736B 3.320 +.295 3.025 2950 ---- 4.014B ---- 4.000B 3.570 +.296 3.274 2975 ---- 4.263B ---- 4.263B 3.820 +.296 3.524 3000 ---- 4.517B ---- 4.502B 4.070 +.296 3.774 3025 ---- 4.767B ---- 4.750B 4.320 +.296 4.024 3050 ---- 5.017B ---- 5.002B 4.570 +.296 4.274 3075 ---- 5.267B ---- 5.250B 4.820 +.296 4.524 3100 ---- 5.517B ---- 5.502B 5.070 +.296 4.774 3125 ---- 5.767B ---- 5.750B 5.320 +.296 5.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 773 548 1379 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 6.228B 5.460A 5.460A 5.930 -.297 6.227 2025 ---- 5.978B 5.210A 5.210A 5.680 -.297 5.977 2050 ---- 5.728B 4.956A 4.956A 5.430 -.297 5.727 2075 ---- 5.478B 4.706A 4.706A 5.180 -.297 5.477 2100 ---- 5.228B 4.459A 4.459A 4.930 -.297 5.227 2125 ---- 4.979B 4.207A 4.207A 4.680 -.297 4.977 2150 ---- 4.730B 3.958A 3.958A 4.430 -.297 4.727 2175 ---- 4.481B 3.709A 3.709A 4.180 -.297 4.477 2200 ---- 4.232B 3.463A 3.463A 3.930 -.298 4.228 2225 ---- 3.984B 3.215A 3.215A 3.681 -.298 3.979 2250 ---- 3.735B 2.963A 2.963A 3.432 -.298 3.730 2275 ---- 3.487B 2.719A 2.719A 3.183 -.299 3.482 2300 ---- 3.240B 2.469A 2.469A 2.935 -.300 3.235 2325 ---- 2.994B 2.231A 2.231A 2.688 -.301 2.989 2350 ---- 2.749B 1.956A 1.956A 2.441 -.303 2.744 2375 ---- 2.505B 1.716A 1.716A 2.197 -.304 2.501 1 2400 ---- 2.318B 1.484A 2.316B 1.955 -.305 2.260 1 2405 ---- 2.215B 1.464A 1.464A 1.907 -.306 2.213 2410 ---- 2.167B 1.443A 1.443A 1.859 -.306 2.165 2415 ---- 2.119B 1.397A 1.397A 1.811 -.307 2.118 2420 ---- 2.071B 1.339A 1.339A 1.764 -.306 2.070 2425 ---- 2.202B 1.259A 2.202B 1.716 -.307 2.023 1 2430 ---- ---- 1.239A 1.239A 1.669 -.307 1.976 2435 ---- ---- 1.207A 1.207A 1.622 -.308 1.930 2440 ---- ---- 1.165A 1.165A 1.575 -.308 1.883 2445 ---- ---- 1.122A 1.122A 1.529 -.308 1.837 2450 ---- 1.965B 1.045A 1.965B 1.483 -.308 1.791 5 22 2455 ---- ---- 1.040A 1.040A 1.437 -.308 1.745 2460 ---- ---- 1.000A 1.000A 1.391 -.309 1.700 2465 ---- ---- .960A .960A 1.346 -.309 1.655 2470 ---- ---- .921A .921A 1.301 -.309 1.610 2 2475 ---- 1.734B .849A 1.734B 1.256 -.310 1.566 5 2480 ---- ---- .846A .846A 1.212 -.310 1.522 2485 ---- 1.505B .810A .810A 1.168 -.311 1.479 2490 ---- 1.478B .775A .775A 1.125 -.311 1.436 2495 ---- 1.461B .710A .710A 1.083 -.310 1.393 2500 ---- 1.510B .672A 1.510B 1.041 -.310 1.351 12 3 2505 ---- 1.373B .644A .644A 1.000 -.310 1.310 2510 ---- 1.329B .612A .612A .959 -.310 1.269 2515 ---- 1.285B .582A .582A .920 -.308 1.228 2520 ---- 1.241B .551A .551A .881 -.307 1.188 2525 1.182 1.296B .521A .521A .843 -.306 9 1.149 10 6 2530 .687 1.154B .496A .760B .806 -.304 3 1.110 2535 .689 1.109B .468A .468A .769 -.303 1 1.072 2540 ---- 1.067B .443A .443A .734 -.301 1.035 2545 ---- 1.026B .420A .420A .699 -.299 .998 2550 .650 1.094B .396A .668B .666 -.296 3 .962 2 2555 ---- 1.060B .374A 1.059B .633 -.294 .927 2560 ---- 1.023B .351A 1.022B .602 -.291 .893 4 2 2565 ---- .987B .332A .986B .571 -.288 .859 20 2570 ---- .951B .312A .950B .542 -.285 4 .827 4 6 2575 .812 .916B .282 .514B .513 -.282 10 .795 2 4 2580 ---- .882B .276A .881B .486 -.278 .764 2585 .300 .848B .260A .450B .459 -.274 4 .733 1 1 2590 ---- .815B .244A .814B .434 -.270 .704 2595 ---- .784B .228A .783B .409 -.266 212 .675 2600 .280 .753B .213A .371 .385 -.262 45 .647 10 8 2605 .342 .722B .198A .364B .363 -.257 3 .620 2610 .196 .690B .186A .186A .342 -.252 1 .594 2615 ---- .665B .174A .665B .322 -.246 .568 2620 ---- .633B .163A .633B .303 -.241 164 .544 4 6 2625 .277 .607B .153A .278 .285 -.235 82 .520 10 11 2630 ---- .581B .143A .581B .268 -.229 .497 2635 ---- .555B .134A .555B .252 -.223 .475 4 4 2640 ---- .531B .125A .531B .237 -.217 .454 2645 ---- .508B .118A .508B .223 -.211 .434 2650 .177 .485B .110A .110A .210 -.205 9 .415 46 136 2655 ---- .465B .103A .465B .197 -.199 .396 11 2660 .162 .442B .097A .183B .185 -.193 170 .378 5 2665 ---- .422B .091A .422B .174 -.187 .361 5 2670 ---- .402B .086A .402B .164 -.181 .345 2675 .370 .383B .081A .380B .154 -.175 5 .329 11 2680 ---- ---- ---- .076A .144 ---- ---- 2685 ---- ---- ---- .073A .135 ---- ---- 2690 .200 .200 .068A .068A .127 ---- 3 ---- 2695 ---- ---- ---- .065A .119 ---- ---- 2700 .190 .300B .061A .099B .112 -.147 7 .259 6 19 2705 ---- ---- ---- .057A .105 ---- ---- 2710 ---- ---- ---- .053A .099 ---- ---- 2715 .101 .101 .051A .109B .093 ---- 3 ---- 2720 ---- ---- ---- .048A .087 ---- ---- 2725 ---- .234B .045A .234B .082 -.122 1 .204 3 21 2750 ---- .182B .035A .180B .061 -.100 100 .161 8 13 2775 .099 .141B .029A .029A .046 -.081 6 .127 4 59 2800 ---- .108B .026A .108B .035 -.066 .101 14 8 2825 .024 .085B .022A .024 .028 -.053 4 .081 1 37 2850 ---- .067B .019A .067B .022 -.043 .065 2 52 2875 ---- ---- .016A .016A .018 -.035 .053 3 3 2900 .027 .027 .011 .011 .015 -.028 32 .043 1 18 2925 ---- ---- .013A .013A .012 -.023 .035 1 2950 ---- ---- .012A .012A .010 -.019 .029 8 2975 ---- ---- .011A .011A .009 -.015 .024 3000 .015 .015 .010A .010A .008 -.012 2 .020 3 3025 ---- ---- .009A .009A .007 -.010 .017 3050 ---- ---- .008A .008A .006 -.009 .015 3075 ---- ---- .008A .008A .005 -.007 .012 3100 ---- ---- ---- .008A .005 ---- ---- 3125 ---- ---- ---- .007A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 883 154 515 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 UNCH .001 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .002 -.001 .003 3 2225 ---- ---- ---- ---- .002 -.002 .004 2250 ---- ---- ---- ---- .003 -.003 .006 2 2275 .009 .009 .009 .009 .005 -.003 3 .008 27 2300 .014 .014 .013A .013A .006 -.005 1 .011 15 2325 ---- ---- ---- ---- .009 -.005 .014 1 2350 ---- .021B ---- .021B .013 -.006 .019 1 2375 .024 .033B .023A .024 .019 -.007 4 .026 1 2400 .048 .050B .029A .050B .026 -.009 1 .035 3 4 2405 ---- .054B .031A .031A .028 -.010 .038 2410 ---- .058B .032A .032A .030 -.010 8 .040 8 12 2415 ---- .063B .034A .034A .033 -.009 .042 10 2420 ---- .068B .036A .036A .035 -.010 .045 4 4 2425 .038 .074B .036 .036 .038 -.010 7 .048 4 6 2430 ---- .080B .041A .041A .040 -.011 .051 8 2435 ---- .087B .043A .043A .043 -.011 .054 4 2440 ---- .095B .046A .046A .047 -.011 .058 1 1 2445 .051 .103B .049A .051 .050 -.012 4 .062 9 2450 .070 .112B .052A .112B .054 -.012 22 .066 2 265 2455 ---- .121B .055A .055A .058 -.012 .070 2460 ---- .131B .059A .059A .062 -.012 .074 2465 ---- .141B .063A .063A .067 -.012 .079 7 2470 ---- .153B .067A .067A .072 -.013 .085 4 2475 ---- .165B .071A .071A .077 -.013 1 .090 117 2480 ---- .178B .076A .076A .083 -.013 .096 16 2485 ---- .192B .081A .081A .089 -.014 .103 10 2490 ---- .207B .088A .088A .096 -.014 .110 2 2495 .111 .222B .094A .104A .104 -.013 5 .117 2500 .108 .242 .101A .120B .112 -.013 58 .125 14 125 2505 .110 .256B .108A .256B .121 -.013 5 .134 2510 ---- .274B .116A .116A .130 -.013 .143 2515 .213 .294B .124A .294B .140 -.012 5 .152 1 4 2520 .132 .314B .132 .150A .151 -.011 6 .162 2525 .248 .335B .142A .161A .163 -.010 45 .173 13 14 2530 ---- .358B .151A .151A .176 -.008 .184 8 8 2535 .221 .382B .161A .182 .190 -.006 3 .196 2540 .210 .407B .171A .210 .204 -.005 5 .209 2545 ---- .433B .182A .182A .220 -.002 .222 2550 .385 .460B .194A .233A .236 UNCH 30 .236 12 51 2555 ---- .486B .206A .206A .254 +.003 .251 2 2 2560 .358 .515B .220A .268A .272 +.005 10 .267 2565 ---- .544B .233A .233A .292 +.009 .283 2570 ---- .578B .247A .247A .312 +.012 .300 1 1 2575 .417 .607B .262A .437B .333 +.015 1 .318 1 2 2580 .458 .639B .278A .351A .356 +.019 4 .337 2585 ---- .671B .296A .296A .379 +.022 1 .357 2590 ---- .708B .313A .313A .404 +.027 .377 2595 ---- .742B .331A .331A .429 +.031 .398 1 1 2600 ---- .775B .350A .350A .455 +.035 1 .420 50 2605 ---- .809B .370A .370A .483 +.040 .443 2610 ---- .846B .390A .390A .512 +.045 .467 2615 ---- .884B .412A .412A .542 +.051 .491 2620 ---- .922B .434A .434A .573 +.056 .517 2625 .520 .970B .455A .649B .605 +.062 3 .543 2630 ---- 1.001B .481A .481A .638 +.068 .570 2635 ---- 1.042B .506A .506A .672 +.074 .598 2640 ---- 1.083B .529A .529A .707 +.080 .627 2645 ---- 1.126B .558A .558A .743 +.086 .657 1 1 2650 ---- 1.181B .585A .585A .779 +.091 .688 2 1 2655 ---- 1.209B .613A .613A .817 +.098 .719 2660 ---- 1.252B .642A .642A .855 +.104 .751 1 2665 ---- 1.271B .671A .671A .894 +.110 .784 2670 ---- 1.316B .701A .701A .933 +.116 .817 2675 ---- 1.400B .732A .732A .973 +.122 .851 1 2680 ---- ---- ---- .773A 1.014 ---- ---- 2685 ---- ---- ---- .807A 1.055 ---- ---- 2690 ---- ---- ---- .840A 1.096 ---- ---- 2695 ---- ---- ---- .872A 1.139 ---- ---- 2700 .952 1.628B .897A 1.176A 1.181 +.149 2 1.032 1 1 2705 ---- ---- ---- .940A 1.224 ---- ---- 2710 ---- ---- ---- .977A 1.268 ---- ---- 2715 ---- ---- ---- 1.056A 1.312 ---- ---- 2720 ---- ---- ---- 1.094A 1.356 ---- ---- 2725 ---- 1.864B 1.080A 1.080A 1.401 +.175 1.226 2750 ---- 2.104B 1.277A 1.277A 1.630 +.197 1.433 2775 ---- 2.348B 1.486A 1.486A 1.865 +.216 1.649 2800 ---- 2.538B 1.704A 1.704A 2.104 +.232 1.872 2825 ---- 2.784B 1.929A 1.929A 2.346 +.244 2.102 2850 ---- 3.031B 2.161A 2.161A 2.591 +.255 2.336 2875 ---- 3.268B 2.396A 2.396A 2.836 +.263 2.573 2900 ---- 3.516B 2.633A 2.633A 3.083 +.269 2.814 2925 ---- 3.796B 2.874A 2.874A 3.330 +.274 3.056 2950 ---- 4.048B 3.116A 3.116A 3.578 +.278 3.300 2975 ---- 4.292B 3.543A 3.543A 3.827 +.282 3.545 3000 ---- 4.545B 3.790A 3.790A 4.075 +.284 3.791 3025 ---- 4.791B 4.036A 4.036A 4.324 +.287 4.037 3050 ---- 5.044B 4.283A 4.283A 4.573 +.288 4.285 3075 ---- 5.294B 4.531A 4.531A 4.823 +.291 4.532 3100 ---- ---- ---- 5.095A 5.072 ---- ---- 3125 ---- ---- ---- 5.344A 5.322 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 80 791 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- ---- 5.463A 5.463A 5.930 -.297 6.227 2025 ---- ---- 5.212A 5.212A 5.680 -.298 5.978 2050 ---- ---- 4.962A 4.962A 5.430 -.298 5.728 2075 ---- ---- 4.713A 4.713A 5.180 -.299 5.479 2100 ---- ---- 4.463A 4.463A 4.930 -.300 5.230 2125 ---- ---- 4.214A 4.214A 4.681 -.300 4.981 2150 ---- ---- 3.966A 3.966A 4.432 -.301 4.733 2175 ---- ---- 3.718A 3.718A 4.184 -.300 4.484 2200 ---- ---- 3.470A 3.470A 3.935 -.302 4.237 2225 ---- ---- 3.224A 3.224A 3.688 -.301 3.989 2250 ---- ---- 2.980A 2.980A 3.441 -.302 3.743 2275 ---- ---- 2.764A 2.764A 3.195 -.302 3.497 2300 ---- ---- 2.464A 2.464A 2.951 -.301 3.252 2325 ---- ---- 2.230A 2.230A 2.708 -.301 3.009 2350 ---- 2.952B 1.999A 2.952B 2.467 -.301 2.768 2375 ---- 2.713B 1.770A 2.713B 2.230 -.301 2.531 2 2400 ---- 2.476B 1.554A 2.476B 1.997 -.301 2.298 2405 ---- ---- 1.548A 1.548A 1.951 -.301 2.252 2410 ---- ---- 1.506A 1.506A 1.905 -.302 2.207 2415 ---- ---- 1.464A 1.464A 1.860 -.301 2.161 2420 ---- ---- 1.423A 1.423A 1.815 -.301 2.116 2425 ---- 2.245B 1.349A 2.245B 1.770 -.302 2.072 2430 ---- ---- 1.342A 1.342A 1.726 -.301 2.027 2435 ---- ---- 1.302A 1.302A 1.682 -.301 1.983 2440 ---- ---- 1.263A 1.263A 1.638 -.301 1.939 2445 ---- 1.913B 1.224A 1.224A 1.595 -.301 1.896 2450 ---- 2.019B 1.151A 2.019B 1.552 -.301 1.853 2 2455 ---- 1.859B 1.149A 1.149A 1.509 -.301 1.810 1 2460 ---- 1.816B 1.111A 1.111A 1.467 -.300 1.767 2 2465 ---- 1.772B 1.075A 1.075A 1.426 -.299 1.725 2 2470 ---- 1.729B 1.040A 1.040A 1.385 -.299 1.684 2475 ---- 1.801B .971A 1.801B 1.344 -.298 1.642 1 2480 ---- 1.643B .942A .942A 1.304 -.298 1.602 1 2485 ---- 1.601B .907A .907A 1.265 -.296 1.561 2490 ---- 1.559B .874A .874A 1.226 -.295 1.521 2495 ---- 1.518B .842A .842A 1.187 -.295 1.482 1 2500 ---- 1.591B .808A 1.591B 1.150 -.293 1.443 2505 ---- 1.435B .780A .780A 1.113 -.291 1.404 2510 ---- 1.394B .750A .750A 1.076 -.290 1.366 2 2515 ---- 1.355B .720A .720A 1.040 -.289 1.329 2520 ---- 1.315B .693A .693A 1.005 -.287 1.292 1 1 2525 1.299 1.392B .666A .666A .971 -.284 7 1.255 2530 ---- 1.237B .639A .639A .937 -.283 1.220 2 2 2535 ---- 1.199B .612A .612A .904 -.280 1.184 2540 ---- 1.161B .587A .587A .872 -.278 1.150 2545 ---- 1.248B .564A 1.247B .840 -.276 1.116 2550 .723 1.212B .538A .811B .810 -.272 2 1.082 20 2555 ---- 1.177B .517A 1.176B .779 -.271 1.050 2560 ---- 1.143B .497A 1.142B .750 -.268 1.018 2565 ---- 1.107B .474A 1.106B .722 -.264 .986 1 1 2570 ---- 1.073B .454A 1.072B .694 -.261 .955 2575 ---- 1.043B .434A 1.043B .667 -.258 .925 2580 ---- 1.011B .417A 1.011B .641 -.255 .896 2585 .430 .980B .399A .411A .615 -.252 1 .867 2590 ---- .949B .382A .948B .590 -.249 .839 3 2595 ---- .916B .360A .915B .566 -.245 .811 2600 .522 .887B .346A .346A .543 -.242 2 .785 4 2 2605 ---- .861B .329A .860B .521 -.237 .758 2610 ---- .833B .316A .833B .499 -.234 .733 2615 ---- .805B .302A .805B .478 -.230 .708 2620 ---- .778B .288A .778B .458 -.226 80 .684 14 2625 ---- .752B .275A .752B .439 -.221 .660 2 2 2630 ---- .726B .263A .726B .420 -.217 .637 2635 ---- .702B .251A .702B .402 -.213 .615 2640 ---- .675B .240A .675B .385 -.208 .593 2645 ---- .652B .229A .652B .368 -.204 .572 2650 ---- .629B .221A .629B .353 -.199 .552 230 2655 ---- .606B .212A .606B .338 -.194 .532 2660 ---- .586B .201A .586B .323 -.190 80 .513 80 80 2665 ---- .564B .192A .564B .309 -.186 .495 6 6 2670 ---- .545B .184A .545B .296 -.181 .477 5 5 2675 ---- .525B .176A .525B .284 -.176 .460 2680 ---- ---- ---- .168A .271 ---- ---- 2685 ---- ---- ---- .161A .260 ---- ---- 2690 ---- ---- ---- .154A .249 ---- ---- 2695 ---- ---- ---- .147A .238 ---- ---- 2700 ---- .437B .142A .437B .228 -.154 .382 6 31 2705 ---- ---- ---- .136A .218 ---- ---- 2710 ---- ---- ---- .131A .209 ---- ---- 2715 ---- ---- ---- .125A .200 ---- ---- 2720 ---- ---- ---- .120A .192 ---- ---- 2725 ---- .362B .116A .362B .184 -.133 .317 5 20 2750 ---- .299B .092A .299B .149 -.115 3 .264 8 30 2775 ---- .249B .077A .249B .121 -.099 .220 11 11 2800 .138 .207B .064A .064A .100 -.084 6 .184 49 15 2825 ---- .170B .056A .170B .083 -.072 .155 2850 ---- .143B .048A .143B .069 -.061 3 .130 5 2875 ---- .120B .042A .120B .058 -.052 .110 2900 ---- .101B .038A .101B .050 -.043 .093 2925 .029 .085B .027 .039B .043 -.036 10 .079 2950 .037 .072B .030A .035A .037 -.031 1 .068 1 1 2975 ---- .061B .027A .061B .032 -.026 .058 3000 ---- .053B .025A .053B .028 -.022 .050 3025 ---- .045B .022A .045B .025 -.018 .043 3050 ---- .039B .020A .039B .022 -.015 .037 3075 ---- .033B .018A .033B .019 -.013 .032 3100 ---- ---- ---- .017A .017 ---- ---- 3125 ---- ---- ---- .015A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 181 493 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .002 -.004 .006 2075 ---- ---- ---- ---- .003 -.004 .007 2100 ---- ---- ---- ---- .004 -.004 .008 2125 ---- ---- ---- ---- .005 -.004 .009 2150 ---- ---- ---- ---- .006 -.005 .011 2175 .010 .010 .010 .010 .007 -.005 10 .012 2200 ---- ---- ---- ---- .009 -.006 3 .015 3 2225 ---- ---- ---- ---- .012 -.005 .017 2250 ---- ---- ---- ---- .015 -.005 .020 2275 ---- ---- ---- ---- .019 -.005 .024 2300 .031 .034B .028A .030A .025 -.005 4 .030 5 2325 ---- .046B .034A .034A .032 -.004 .036 3 2350 ---- .063B .041A .041A .041 -.004 .045 6 2375 ---- .087B .052A .052A .053 -.005 .058 21 2400 ---- .118B .066A .066A .070 -.005 .075 12 2405 ---- .126B .070A .070A .074 -.005 .079 10 2410 .075 .134B .074A .074A .078 -.005 5 .083 15 2415 ---- .142B .078A .078A .083 -.005 .088 2420 ---- .152B .082A .082A .088 -.005 .093 5 2425 ---- .162B .086A .086A .093 -.005 .098 5 2430 ---- .172B .090A .090A .098 -.005 .103 3 11 2435 ---- .182B .095A .095A .104 -.005 .109 2440 ---- .193B .100A .100A .110 -.005 .115 1 6 2445 ---- .205B .106A .106A .117 -.005 .122 1 6 2450 ---- .217B .112A .112A .124 -.004 10 .128 185 52 2455 ---- .230B .118A .118A .132 -.004 .136 2460 ---- .244B .125A .125A .139 -.004 .143 2465 ---- .258B .132A .132A .148 -.003 .151 2 2 2470 ---- .273B .139A .139A .157 -.002 .159 10 2475 .276 .289B .146A .169A .166 -.002 6 .168 2480 ---- .305B .154A .154A .176 -.001 .177 6 2485 ---- .321B .162A .162A .186 -.001 .187 2490 ---- .340B .170A .170A .197 UNCH .197 2495 ---- .359B .179A .179A .209 +.002 .207 2500 .332 .377B .188A .377B .221 +.003 22 .218 36 35 2505 ---- .398B .198A .198A .234 +.005 .229 10 10 2510 ---- .418B .208A .208A .248 +.007 .241 2515 ---- .440B .219A .219A .262 +.008 .254 2520 ---- .462B .230A .230A .277 +.010 .267 2525 .316 .485B .242A .302B .292 +.012 4 .280 2 2 2530 ---- .508B .254A .254A .308 +.014 .294 2535 ---- .533B .267A .267A .325 +.016 .309 2540 ---- .558B .280A .280A .343 +.019 .324 2545 ---- .584B .294A .294A .361 +.021 .340 2550 .528 .610B .308A .367B .380 +.023 6 .357 4 8 2555 ---- .638B .323A .323A .400 +.026 .374 2560 ---- .666B .342A .342A .421 +.029 .392 2565 ---- .694B .358A .358A .442 +.032 .410 2570 ---- .724B .375A .375A .464 +.035 .429 2575 ---- .754B .393A .393A .487 +.038 .449 2580 ---- .786B .411A .411A .511 +.041 .470 2585 ---- .817B .430A .430A .535 +.044 .491 2590 .831 .851B .450A .561A .560 +.047 3 .513 5 5 2595 .864 .883B .470A .585A .586 +.051 3 .535 2600 ---- .915B .491A .491A .613 +.055 .558 5 2605 ---- .954B .513A .513A .641 +.059 .582 2610 ---- .987B .535A .535A .669 +.063 .606 2615 ---- 1.021B .557A .557A .698 +.067 .631 2620 ---- 1.055B .580A .580A .728 +.071 .657 1 2625 .781 1.094B .604A .758A .758 +.075 1 .683 2630 ---- 1.128B .628A .628A .789 +.079 .710 2 2635 ---- 1.166B .653A .653A .821 +.083 .738 3 2640 ---- 1.204B .679A .679A .854 +.088 .766 1 2645 ---- 1.243B .705A .705A .888 +.093 .795 2 2650 ---- 1.291B .732A .732A .922 +.098 .824 2655 ---- 1.321B .760A .760A .957 +.102 .855 2660 ---- 1.362B .788A .788A .992 +.107 .885 2665 ---- 1.402B .817A .817A 1.028 +.111 .917 2 2 2670 ---- 1.443B .846A .846A 1.065 +.116 .949 2675 ---- 1.494B .876A .876A 1.102 +.120 .982 2680 ---- ---- ---- .917A 1.140 ---- ---- 2685 ---- ---- ---- .949A 1.178 ---- ---- 2690 ---- ---- ---- .981A 1.217 ---- ---- 2695 ---- ---- ---- 1.012A 1.256 ---- ---- 2700 ---- 1.711B 1.035A 1.035A 1.296 +.143 1.153 2705 ---- ---- ---- 1.079A 1.336 ---- ---- 2710 ---- ---- ---- 1.113A 1.377 ---- ---- 2715 ---- ---- ---- 1.148A 1.418 ---- ---- 2720 ---- ---- ---- 1.183A 1.460 ---- ---- 2725 1.282 1.931B 1.210A 1.931B 1.501 +.163 2 1.338 2750 ---- 2.160B 1.397A 1.397A 1.716 +.181 1.535 2775 ---- 2.395B 1.595A 1.595A 1.938 +.198 1.740 2800 ---- 2.630B 1.803A 1.803A 2.166 +.212 1.954 2825 ---- 2.870B 2.018A 2.018A 2.399 +.225 2.174 2850 ---- 3.116B 2.239A 2.239A 2.635 +.236 2.399 2875 ---- 3.356B 2.465A 2.465A 2.874 +.245 2.629 2900 ---- 3.544B 2.696A 2.696A 3.115 +.253 2.862 2925 ---- 3.790B 2.929A 2.929A 3.358 +.260 3.098 2950 ---- 4.036B 3.165A 3.165A 3.602 +.266 3.336 2975 ---- 4.272B 3.403A 3.403A 3.847 +.271 3.576 3000 ---- 4.519B 3.644A 3.644A 4.093 +.276 3.817 3025 ---- 4.766B 3.885A 3.885A 4.339 +.279 4.060 3050 ---- 5.013B 4.128A 4.128A 4.586 +.282 4.304 3075 ---- 5.261B ---- 5.242B 4.834 +.285 4.549 3100 ---- ---- ---- 5.125A 5.082 ---- ---- 3125 ---- ---- ---- 5.373A 5.330 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 251 254 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- ---- 5.256A 5.256A 5.680 -.301 5.981 2050 ---- ---- 5.007A 5.007A 5.430 -.302 5.732 2075 ---- ---- 4.758A 4.758A 5.181 -.302 5.483 2100 ---- ---- 4.509A 4.509A 4.932 -.302 5.234 2125 ---- ---- 4.261A 4.261A 4.684 -.302 4.986 2150 ---- ---- 4.013A 4.013A 4.436 -.302 4.738 2175 ---- ---- 3.767A 3.767A 4.189 -.301 4.490 2200 ---- ---- 3.522A 3.522A 3.943 -.301 4.244 2225 ---- ---- 3.278A 3.278A 3.698 -.300 3.998 2250 ---- ---- 2.970A 2.970A 3.454 -.299 3.753 2275 ---- ---- 2.730A 2.730A 3.212 -.299 3.511 2300 ---- 3.438B 2.499A 3.437B 2.971 -.299 3.270 2325 ---- 3.215B 2.270A 3.215B 2.734 -.299 3.033 2350 ---- 2.978B 2.045A 2.978B 2.499 -.300 2.799 2375 ---- 2.745B 1.830A 2.745B 2.270 -.300 2.570 2400 ---- 2.517B 1.625A 2.517B 2.046 -.300 2.346 2425 ---- 2.294B 1.427A 2.294B 1.830 -.299 2.129 2430 ---- 2.143B 1.432A 1.432A 1.788 -.298 2.086 2435 ---- 2.099B 1.395A 1.395A 1.746 -.298 2.044 2440 ---- 2.054B 1.359A 1.359A 1.705 -.297 2.002 2445 ---- 2.008B 1.319A 1.319A 1.664 -.296 1.960 2450 ---- 2.079B 1.241A 2.079B 1.624 -.295 1.919 2455 ---- 1.920B 1.249A 1.249A 1.584 -.294 1.878 2460 ---- 1.878B 1.182A 1.182A 1.545 -.293 1.838 2465 ---- 1.836B 1.136A 1.136A 1.506 -.291 1.797 2470 ---- 1.794B 1.103A 1.103A 1.467 -.291 1.758 2475 ---- 1.870B 1.070A 1.870B 1.429 -.289 1.718 2480 ---- 1.710B 1.038A 1.038A 1.392 -.288 1.680 2485 ---- 1.669B 1.007A 1.007A 1.355 -.286 1.641 2490 ---- 1.629B .976A .976A 1.318 -.285 1.603 2495 ---- 1.588B .946A .946A 1.282 -.284 1.566 2500 ---- 1.671B .916A 1.671B 1.247 -.282 1.529 2505 ---- 1.509B .888A .888A 1.212 -.281 1.493 2510 ---- 1.470B .859A .859A 1.177 -.280 1.457 2515 ---- 1.432B .833A .833A 1.144 -.278 1.422 2520 ---- 1.393B .805A .805A 1.111 -.276 1.387 2525 ---- 1.483B .778A 1.483B 1.078 -.274 1.352 2530 ---- ---- .754A .754A 1.047 -.271 1.318 2535 ---- 1.417B .728A 1.416B 1.016 -.268 1.284 2540 ---- 1.382B .703A 1.381B .985 -.266 1.251 2545 ---- 1.348B .681A 1.347B .956 -.263 1.219 2 2550 .652 1.314B .652 .924B .926 -.261 1 1.187 1 2555 ---- 1.281B .634A 1.280B .897 -.258 1.155 2560 ---- 1.248B .612A 1.247B .869 -.256 1.125 2565 ---- 1.216B .591A 1.215B .842 -.253 1.095 2570 .578 1.185B .571A .811B .815 -.250 1 1.065 1 2575 ---- 1.154B .551A 1.153B .788 -.248 1.036 2580 ---- 1.123B .531A 1.122B .763 -.245 1.008 2585 ---- 1.094B .512A 1.093B .738 -.242 .980 2590 .697 1.064B .494A .676A .713 -.240 3 .953 2595 ---- 1.032B .476A 1.031B .690 -.236 .926 2600 ---- 1.004B .459A 1.004B .667 -.232 .899 1 2 2605 ---- .977B .442A .976B .644 -.229 .873 2 1 2610 ---- .949B .426A .945B .622 -.226 .848 2615 ---- .922B .411A .922B .601 -.223 .824 2620 ---- .896B .396A .896B .581 -.218 .799 3 2625 .488 .871B .381A .563B .561 -.215 4 .776 2630 ---- .846B .367A .846B .542 -.211 .753 2635 ---- .824B .354A .824B .524 -.207 .731 2640 ---- .801B .341A .801B .506 -.203 .709 2645 .422 .775B .328A .490B .488 -.200 4 .688 2650 ---- .753B .317A .750B .471 -.197 .668 2655 ---- .733B .305A .733B .455 -.193 .648 10 10 2660 ---- .712B .294A .712B .439 -.190 .629 2665 ---- .691B .283A .691B .424 -.186 .610 2670 ---- .668B .273A .665B .409 -.183 .592 2675 ---- .651B .264A .645B .395 -.179 .574 3 3 2680 ---- ---- ---- .254A .382 ---- ---- 2685 ---- ---- ---- .245A .369 ---- ---- 2690 ---- ---- ---- .236A .356 ---- ---- 2695 ---- ---- ---- .228A .344 ---- ---- 2700 .300 .558B .220A .331B .332 -.160 1 .492 2 2 2705 ---- ---- ---- .213A .321 ---- ---- 2710 ---- ---- ---- .205A .311 ---- ---- 2715 ---- ---- ---- .198A .300 ---- ---- 2720 ---- ---- ---- .192A .290 ---- ---- 2725 ---- .478B .184A .474B .281 -.141 .422 12 2750 ---- .410B .156A .410B .238 -.124 .362 2775 ---- .353B .133A .348B .202 -.109 .311 2800 .116 .303B .114A .166B .172 -.095 1 .267 1 1 2825 ---- .261B .100A .261B .147 -.084 .231 2850 ---- .224B .088A .224B .127 -.073 .200 2875 ---- .195B .077A .195B .109 -.065 .174 2900 ---- .170B .069A .170B .095 -.056 .151 2925 ---- .148B .061A .146B .082 -.050 .132 2950 ---- .130B .055A .128B .072 -.044 .116 2975 ---- .113B .050A .112B .063 -.039 .102 3000 ---- .100B .046A .100B .056 -.033 .089 3025 ---- .088B .042A .088B .049 -.030 .079 3050 ---- .078B .038A .078B .044 -.026 .070 3075 ---- .069B .035A .069B .039 -.023 .062 3100 ---- ---- ---- .033A .035 ---- ---- 3125 ---- ---- ---- .031A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 19 38 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- ---- .004 -.008 .012 2050 ---- ---- ---- ---- .005 -.008 .013 2075 ---- ---- ---- ---- .006 -.008 .014 2100 ---- ---- ---- ---- .008 -.007 .015 2125 ---- ---- ---- ---- .010 -.007 .017 2150 ---- ---- ---- ---- .013 -.006 .019 2175 ---- ---- ---- ---- .016 -.005 .021 2200 ---- ---- ---- ---- .020 -.004 .024 2225 ---- .029B ---- .029B .024 -.004 .028 2250 ---- .038B ---- .038B .030 -.004 .034 2275 ---- .050B .040A .040A .038 -.003 .041 2300 ---- .065B .048A .048A .047 -.003 .050 2325 ---- .085B .058A .058A .059 -.003 .062 2350 ---- .111B .072A .072A .075 -.003 .078 2375 ---- .145B .090A .090A .094 -.005 .099 1 2400 ---- .188B .113A .113A .120 -.004 .124 2 10 2425 ---- .243B .141A .141A .154 -.003 .157 2430 ---- .254B .147A .147A .162 -.002 .164 2435 ---- .267B .154A .154A .170 -.001 .171 2440 ---- .281B .160A .160A .179 UNCH .179 2445 ---- .294B .168A .168A .188 UNCH .188 2450 ---- .310B .176A .176A .197 +.001 .196 2455 ---- .325B .185A .185A .207 +.002 .205 2460 ---- .339B .192A .192A .218 +.003 .215 2465 ---- .356B .200A .200A .229 +.005 .224 2470 ---- .373B .210A .210A .240 +.006 .234 2475 ---- .391B .219A .219A .252 +.007 .245 2480 ---- .409B .229A .229A .264 +.008 .256 2485 ---- .428B .239A .239A .277 +.009 .268 2490 ---- .446B .250A .250A .291 +.011 .280 2495 ---- .466B .260A .260A .305 +.013 .292 12 12 2500 ---- .487B .271A .271A .319 +.014 3 .305 30 8 2505 ---- .509B .283A .283A .334 +.015 .319 2510 ---- .530B .296A .296A .349 +.016 .333 2515 ---- .553B .308A .308A .366 +.019 .347 2520 ---- .575B .322A .322A .382 +.020 .362 2525 ---- .599B .335A .335A .400 +.022 .378 2530 ---- .623B .350A .350A .418 +.025 .393 2535 ---- .648B .364A .364A .437 +.027 .410 2540 ---- .674B .380A .380A .457 +.031 .426 2545 ---- .700B .395A .395A .477 +.033 .444 2550 ---- .727B .411A .411A .497 +.035 3 .462 2555 ---- .755B .429A .429A .518 +.038 .480 2560 .455 .783B .442A .779B .540 +.041 12 .499 4 13 2565 ---- .811B .464A .464A .562 +.043 .519 1 2570 ---- .841B .484A .484A .585 +.045 .540 1 1 2575 ---- .871B .502A .502A .609 +.048 .561 1 1 2580 ---- .901B .523A .523A .633 +.051 .582 2585 ---- .932B .543A .543A .658 +.054 .604 2590 ---- .964B .564A .564A .683 +.057 .626 2595 ---- .996B .584A .584A .709 +.060 .649 2600 ---- 1.029B .607A .607A .736 +.063 .673 2605 ---- 1.062B .629A .629A .764 +.067 .697 2610 ---- 1.095B .651A .651A .792 +.070 .722 2615 ---- 1.134B .675A .675A .821 +.074 .747 2620 ---- 1.166B .699A .699A .850 +.078 .772 2 2625 ---- 1.201B .721A .721A .880 +.081 .799 2630 ---- 1.235B .746A .746A .911 +.085 .826 2635 ---- 1.271B .772A .772A .943 +.089 .854 2640 ---- 1.308B .798A .798A .974 +.092 .882 2645 ---- 1.345B .825A .825A 1.007 +.096 .911 2650 ---- 1.387B .852A .852A 1.040 +.100 .940 2655 ---- 1.421B .883A .883A 1.073 +.103 .970 4 4 2660 ---- 1.459B .912A .912A 1.108 +.107 1.001 2665 ---- 1.498B .938A .938A 1.142 +.110 1.032 2670 ---- 1.537B .970A .970A 1.177 +.114 1.063 2675 ---- 1.583B 1.000A 1.000A 1.213 +.118 1.095 2680 ---- ---- ---- 1.041A 1.250 ---- ---- 2685 ---- ---- ---- 1.074A 1.286 ---- ---- 2690 ---- ---- ---- 1.105A 1.324 ---- ---- 2695 ---- ---- ---- 1.135A 1.362 ---- ---- 2700 ---- 1.790B 1.160A 1.160A 1.400 +.137 1.263 2705 ---- ---- ---- 1.200A 1.439 ---- ---- 2710 ---- ---- ---- 1.235A 1.478 ---- ---- 2715 ---- ---- ---- 1.269A 1.517 ---- ---- 2720 ---- ---- ---- 1.302A 1.557 ---- ---- 2725 ---- 2.004B 1.330A 1.330A 1.598 +.156 1.442 2750 ---- 2.226B 1.510A 1.510A 1.804 +.172 1.632 2775 ---- 2.449B 1.701A 1.701A 2.018 +.188 1.830 2800 ---- 2.678B 1.902A 1.902A 2.237 +.201 2.036 2825 ---- 2.910B 2.109A 2.109A 2.462 +.213 2.249 2850 ---- 3.150B 2.321A 2.321A 2.691 +.224 2.467 2875 ---- 3.385B 2.540A 2.540A 2.923 +.232 2.691 2900 ---- 3.630B 2.763A 2.763A 3.158 +.240 2.918 2925 ---- 3.870B 2.990A 2.990A 3.395 +.247 3.148 2950 ---- 4.115B 3.222A 3.222A 3.635 +.254 3.381 2975 ---- 4.331B 3.455A 3.455A 3.875 +.258 3.617 3000 ---- 4.529B 3.691A 3.691A 4.118 +.264 3.854 3025 ---- 4.775B 3.928A 3.928A 4.361 +.268 4.093 3050 ---- 5.021B 4.167A 4.167A 4.605 +.271 4.334 3075 ---- 5.268B 4.408A 4.408A 4.850 +.274 4.576 3100 ---- ---- ---- 4.857A 5.096 ---- ---- 3125 ---- ---- ---- 5.407A 5.342 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 54 53 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.930 -.297 6.227 2025 ---- ---- ---- ---- 5.680 -.297 5.977 2050 ---- ---- ---- ---- 5.430 -.297 5.727 2075 ---- ---- ---- ---- 5.180 -.297 5.477 2100 ---- ---- ---- ---- 4.930 -.297 5.227 2125 ---- ---- ---- ---- 4.680 -.297 4.977 2150 ---- ---- ---- ---- 4.430 -.297 4.727 2175 ---- ---- ---- ---- 4.180 -.297 4.477 2200 ---- ---- ---- ---- 3.930 -.297 4.227 2225 ---- ---- ---- ---- 3.680 -.297 3.977 2250 ---- ---- ---- ---- 3.430 -.298 3.728 2275 ---- ---- ---- ---- 3.181 -.298 3.479 2300 ---- ---- ---- ---- 2.931 -.299 3.230 2325 ---- ---- ---- ---- 2.683 -.299 2.982 2350 ---- ---- ---- ---- 2.434 -.301 2.735 2375 ---- ---- ---- ---- 2.187 -.302 2.489 1 2400 ---- ---- 1.460A 1.460A 1.941 -.304 2.245 2405 ---- ---- ---- ---- 1.892 -.305 2.197 2410 ---- ---- ---- ---- 1.844 -.304 2.148 2415 ---- ---- ---- ---- 1.795 -.305 2.100 2420 ---- ---- ---- ---- 1.746 -.306 2.052 2425 ---- ---- 1.228A 1.228A 1.698 -.306 2.004 2 2430 ---- ---- ---- ---- 1.649 -.307 1.956 2435 ---- ---- ---- ---- 1.601 -.307 1.908 2440 ---- ---- 1.157A 1.157A 1.553 -.307 1.860 2 2445 ---- ---- 1.112A 1.112A 1.505 -.308 1.813 2450 ---- 1.944B 1.005A 1.942B 1.458 -.308 1.766 2455 ---- ---- 1.026A 1.026A 1.410 -.309 1.719 2460 ---- ---- .984A .984A 1.363 -.309 1.672 2465 ---- ---- .943A .943A 1.316 -.310 1.626 2470 ---- ---- .902A .902A 1.269 -.311 1.580 2475 ---- 1.706B .798A 1.706B 1.223 -.311 1.534 2480 ---- ---- .824A .824A 1.177 -.312 1.489 2485 ---- ---- .787A .787A 1.132 -.312 1.444 2490 ---- ---- .750A .750A 1.087 -.313 1.400 2495 ---- ---- .714A .714A 1.042 -.313 1.355 2500 ---- 1.474B .611A 1.474B .998 -.314 1.312 2 2 2505 ---- 1.288B .579A .579A .955 -.313 1.268 2510 ---- 1.266B .547A .547A .912 -.313 1.225 2515 ---- 1.246B .515A .515A .870 -.313 1.183 2520 ---- 1.201B .485A .485A .829 -.312 1.141 3 2525 ---- 1.252B .455A 1.252B .788 -.312 1.100 3 2530 ---- 1.113B .425A .425A .748 -.311 1.059 2535 ---- 1.070B .401A .401A .710 -.309 1.019 2540 ---- 1.026B .376A .376A .672 -.308 .980 2545 ---- .983B .352A .352A .635 -.307 .942 2550 ---- 1.040B .329A 1.040B .599 -.305 .904 1 2555 ---- .900B .305A .305A .565 -.302 .867 2560 ---- .965B .285A .964B .531 -.300 .831 2565 ---- .927B .265A .926B .499 -.297 .796 2570 ---- .889B .246A .888B .468 -.294 .762 2575 ---- .852B .229A .852B .439 -.290 .729 6 2580 ---- .817B .212A .816B .411 -.285 .696 2 2585 ---- .781B .197A .780B .384 -.281 .665 2590 ---- .747B .183A .746B .358 -.276 .634 2595 .307 .714B .167A .327B .333 -.272 2 .605 2600 .266 .681B .155A .303B .310 -.266 7 .576 2 2 2605 ---- .650B .143A .649B .288 -.260 .548 6 6 2610 ---- .620B .133A .619B .268 -.254 .522 6 2615 .222 .587B .123A .240B .248 -.248 1 .496 1 2620 .201 .558B .114A .221B .230 -.241 1 .471 2625 ---- .530B .106A .530B .213 -.234 .447 2 2 2630 ---- .504B .098A .504B .197 -.228 .425 1 2635 .168 .478B .091A .166A .182 -.221 1 .403 2640 ---- .454B .085A .454B .168 -.214 .382 2 2645 ---- .430B .079A .430B .156 -.206 .362 2650 .275 .410B .073A .130A .144 -.199 2 .343 2655 ---- .386B .068A .386B .133 -.192 .325 4 2660 ---- .365B .063A .365B .123 -.185 .308 3 2665 ---- .345B .059A .345B .114 -.177 .291 2670 ---- .326B .055A .326B .106 -.169 .275 2675 ---- .308B .051A .308B .098 -.162 .260 1 2 2680 .080 .291B .049A .081B .091 -.155 1 .246 5 3 2685 ---- .275B .046A .275B .084 -.149 .233 2690 ---- .259B .043A .259B .078 -.142 .220 2695 ---- .244B .041A .244B .072 -.135 .207 2700 .052 .230B .036 .063B .067 -.129 8 .196 1 2 2705 ---- .216B .036A .216B .062 -.123 .185 2710 .049 .204B .034A .050B .058 -.117 1 .175 2715 ---- .192B .032A .192B .054 -.111 .165 2720 ---- ---- ---- .031A .051 ---- ---- 2725 ---- .171B .029A .171B .047 -.100 .147 1 2750 ---- .126B .023A .126B .034 -.077 .111 2775 ---- .092B .018A .092B .025 -.059 .084 2800 ---- .069B .015A .069B .018 -.046 .064 2825 ---- .052B .013A .052B .014 -.036 .050 1 1 2850 ---- ---- .011A .011A .010 -.029 .039 2875 ---- ---- .010A .010A .008 -.024 .032 2900 ---- ---- .009A .009A .006 -.020 .026 2925 ---- ---- .008A .008A .005 -.016 .021 2950 ---- ---- .008A .008A .004 -.013 .017 2975 ---- ---- .007A .007A .003 -.011 .014 3000 ---- ---- .007A .007A .003 -.009 .012 3025 ---- ---- .006A .006A .002 -.008 .010 3050 ---- ---- .006A .006A .002 -.007 .009 3075 ---- ---- .006A .006A .002 -.006 .008 3100 ---- ---- .006A .006A .001 -.006 .007 3125 ---- ---- ---- ---- .001 -.005 .006 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 20 62 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 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .002 -.001 .003 2300 ---- ---- ---- ---- .002 -.002 .004 2325 ---- ---- ---- ---- .004 -.002 .006 2350 ---- ---- ---- ---- .005 -.004 .009 2375 ---- ---- ---- ---- .008 -.006 .014 2400 ---- .027B .018A .027B .012 -.007 .019 12 2405 ---- .029B .019A .019A .013 -.008 .021 2410 ---- .032B .020A .020A .015 -.007 .022 2415 ---- .036B .021A .021A .016 -.008 .024 1 11 2420 ---- .039B .022A .022A .017 -.009 .026 2425 ---- .043B .024A .024A .019 -.009 .028 2430 ---- .049B .025A .025A .020 -.010 .030 13 13 2435 ---- .053B .027A .027A .022 -.010 .032 2440 ---- .059B .029A .029A .024 -.011 .035 2445 ---- .065B .031A .031A .026 -.011 .037 2450 ---- .071B .033A .033A .028 -.012 .040 4 2455 ---- .078B .035A .035A .031 -.012 .043 2460 ---- .086B .037A .037A .034 -.013 .047 2465 ---- .095B .040A .040A .037 -.013 .050 2470 ---- .104B .043A .043A .040 -.014 .054 11 2475 .109 .114B .046A .048A .044 -.014 1 .058 10 2480 ---- .125B .050A .050A .048 -.015 .063 2485 ---- .137B .054A .054A .052 -.016 .068 2490 ---- .150B .057A .057A .057 -.016 .073 2495 ---- .163B .062A .062A .063 -.016 .079 3 2500 .072 .178B .067A .074B .069 -.016 1 .085 1 4 2505 ---- .194B .072A .072A .075 -.017 .092 2510 ---- .211B .078A .078A .083 -.016 .099 2515 ---- .229B .084A .084A .091 -.016 .107 4 4 2520 ---- .248B .091A .091A .099 -.016 .115 2525 .195 .268B .097A .268B .109 -.015 9 .124 10 10 2530 ---- .290B .105A .105A .119 -.014 .133 1 2535 ---- .313B .113A .113A .130 -.013 .143 2540 ---- .337B .121A .121A .142 -.012 .154 2545 ---- .362B .130A .130A .155 -.010 .165 2550 .175 .388B .140A .167A .169 -.009 2 .178 6 7 2555 ---- .416B .150A .150A .185 -.006 .191 2560 ---- .444B .160A .160A .202 -.003 .205 2565 ---- .475B .172A .172A .219 -.001 .220 4 2570 ---- .507B .184A .184A .238 +.003 .235 2575 ---- .541B .196A .196A .259 +.007 .252 1 2580 ---- .576B .210A .210A .281 +.011 .270 6 2585 ---- .609B .225A .225A .304 +.016 .288 2590 ---- .639B .244A .244A .328 +.021 .307 4 2595 .371 .675B .260A .349A .353 +.025 6 .328 2600 ---- .717B .277A .277A .380 +.031 .349 2605 ---- .750B .296A .296A .408 +.037 .371 2610 ---- .789B .315A .315A .438 +.043 .395 2615 ---- .828B .335A .335A .468 +.049 .419 2620 ---- .869B .357A .357A .500 +.056 .444 2625 ---- .920B .379A .379A .532 +.062 .470 2630 .430 .951B .402A .562A .566 +.068 28 .498 2635 ---- .994B .426A .426A .602 +.076 .526 2640 .528 1.036B .452A 1.036B .638 +.083 1 .555 1 1 2645 ---- 1.080B .478A .478A .675 +.090 .585 1 1 2650 ---- 1.136B .505A .505A .714 +.098 .616 1 2655 ---- 1.123B .532A .532A .753 +.105 .648 2660 ---- 1.168B .561A .561A .793 +.113 .680 2665 ---- 1.191B .591A .591A .834 +.120 .714 3 2670 ---- 1.219B .622A .622A .875 +.127 .748 2675 ---- 1.368B .652A .652A .917 +.134 .783 3 2680 ---- 1.210B .685A .685A .960 +.141 .819 2685 ---- 1.249B .718A .718A 1.003 +.148 .855 2690 ---- 1.169B .752A .752A 1.047 +.155 .892 1 1 2695 ---- 1.172B .787A .787A 1.092 +.162 .930 2700 ---- 1.604B .822A .822A 1.136 +.168 .968 2705 ---- 1.191B .959A .959A 1.182 +.175 1.007 2710 ---- 1.182B .996A .996A 1.227 +.180 1.047 2715 ---- 1.228B 1.034A 1.034A 1.273 +.186 1.087 2720 ---- ---- ---- 1.033A 1.320 ---- ---- 2725 ---- 1.844B 1.012A 1.012A 1.366 +.197 1.169 1 1 2750 ---- 1.940B 1.218A 1.218A 1.603 +.220 1.383 2775 ---- 1.960B 1.435A 1.435A 1.844 +.238 1.606 1 1 2800 ---- 2.047B 1.661A 1.661A 2.087 +.251 1.836 2825 ---- 2.161B 1.892A 1.892A 2.332 +.260 2.072 2850 ---- 2.361B 2.128A 2.128A 2.579 +.268 2.311 2875 ---- ---- 2.368A 2.368A 2.827 +.274 2.553 2900 ---- ---- ---- ---- 3.075 +.278 2.797 2925 ---- ---- ---- ---- 3.324 +.282 3.042 2950 ---- ---- ---- ---- 3.573 +.285 3.288 2975 ---- ---- ---- ---- 3.822 +.287 3.535 3000 ---- ---- ---- ---- 4.071 +.288 3.783 3025 ---- ---- ---- ---- 4.321 +.290 4.031 3050 ---- ---- ---- ---- 4.571 +.291 4.280 3075 ---- ---- ---- ---- 4.820 +.292 4.528 3100 ---- ---- ---- ---- 5.070 +.293 4.777 3125 ---- ---- ---- ---- 5.320 +.293 5.027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 40 121 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.930 -.297 6.227 2025 ---- ---- ---- ---- 5.680 -.297 5.977 2050 ---- ---- ---- ---- 5.430 -.298 5.728 2075 ---- ---- ---- ---- 5.180 -.298 5.478 2100 ---- ---- ---- ---- 4.930 -.299 5.229 2125 ---- ---- ---- ---- 4.680 -.300 4.980 2150 ---- ---- ---- ---- 4.431 -.300 4.731 2175 ---- ---- ---- ---- 4.181 -.301 4.482 2200 ---- ---- ---- ---- 3.933 -.301 4.234 2225 ---- ---- ---- ---- 3.684 -.302 3.986 2250 ---- ---- ---- ---- 3.437 -.301 3.738 2275 ---- ---- ---- ---- 3.190 -.302 3.492 2300 ---- ---- ---- ---- 2.944 -.302 3.246 2325 ---- ---- 2.212A 2.212A 2.700 -.301 3.001 2350 ---- ---- 1.980A 1.980A 2.457 -.302 2.759 2375 ---- 2.702B 1.750A 2.702B 2.217 -.302 2.519 2400 ---- 2.463B 1.528A 2.463B 1.981 -.302 2.283 2405 ---- ---- 1.555A 1.555A 1.934 -.302 2.236 2410 ---- ---- 1.511A 1.511A 1.887 -.303 2.190 2415 ---- ---- 1.469A 1.469A 1.841 -.303 2.144 2420 ---- ---- 1.426A 1.426A 1.795 -.303 2.098 2425 ---- 2.229B 1.314A 2.229B 1.749 -.303 2.052 2430 ---- ---- 1.343A 1.343A 1.704 -.303 2.007 2435 ---- ---- 1.302A 1.302A 1.659 -.303 1.962 2440 ---- ---- 1.262A 1.262A 1.614 -.303 1.917 2445 ---- ---- 1.221A 1.221A 1.569 -.304 1.873 2450 ---- 1.999B 1.115A 1.999B 1.525 -.303 1.828 2455 ---- ---- 1.143A 1.143A 1.482 -.303 1.785 2460 ---- 1.756B 1.106A 1.106A 1.438 -.303 1.741 2465 ---- 1.728B 1.069A 1.069A 1.396 -.302 1.698 2470 ---- 1.719B 1.033A 1.033A 1.353 -.302 1.655 2475 ---- 1.777B .929A 1.777B 1.312 -.301 1.613 2480 ---- 1.626B .964A .964A 1.270 -.301 1.571 2485 ---- 1.583B .866A .866A 1.230 -.300 1.530 2490 ---- 1.539B .829A .829A 1.190 -.299 1.489 2495 ---- 1.495B .796A .796A 1.150 -.298 1.448 3 2500 ---- 1.563B .763A 1.563B 1.111 -.297 1.408 2505 ---- 1.409B .733A .733A 1.073 -.295 1.368 2510 ---- 1.366B .704A .704A 1.035 -.294 1.329 2515 ---- 1.325B .674A .674A .998 -.293 1.291 2520 ---- 1.284B .643A .643A .962 -.291 1.253 2525 ---- 1.360B .618A 1.360B .926 -.290 1.216 2530 ---- 1.203B .589A .589A .891 -.288 1.179 1 2535 ---- 1.164B .563A .563A .857 -.286 1.143 2540 ---- 1.124B .539A .539A .824 -.284 1.108 2545 ---- 1.083B .514A .514A .792 -.281 1.073 2550 ---- 1.172B .491A 1.172B .760 -.279 1.039 2555 ---- 1.137B .470A 1.136B .729 -.277 1.006 2560 ---- 1.101B .449A 1.100B .699 -.274 .973 2565 ---- 1.066B .428A 1.065B .670 -.271 .941 2570 ---- 1.032B .407A 1.031B .642 -.268 .910 2575 ---- .999B .387A .998B .615 -.264 .879 2580 ---- .966B .370A .965B .588 -.261 .849 2585 ---- .934B .353A .933B .562 -.258 .820 2590 ---- .903B .336A .902B .538 -.253 .791 2595 ---- .872B .319A .871B .514 -.249 .763 2600 ---- .843B .304A .842B .490 -.245 .735 2605 ---- .814B .289A .813B .468 -.241 .709 2610 ---- .783B .275A .782B .447 -.236 .683 2615 ---- .754B .261A .747B .426 -.232 .658 2620 ---- .730B .247A .720B .406 -.227 .633 2625 ---- .701B .235A .693B .387 -.222 .609 14 2630 ---- .678B .224A .678B .369 -.218 .587 2635 ---- .651B .213A .644B .352 -.212 .564 2640 ---- .629B .203A .622B .335 -.208 .543 2645 ---- .604B .193A .604B .320 -.202 .522 2650 ---- .581B .184A .576B .305 -.197 .502 2655 ---- .559B .175A .559B .291 -.192 .483 6 12 2660 ---- .538B .166A .535B .277 -.188 .465 2665 ---- .520B .158A .520B .264 -.183 .447 2670 ---- .500B .150A .500B .252 -.177 .429 2675 ---- .479B .143A .479B .240 -.173 .413 2680 ---- ---- ---- .137A .229 ---- ---- 2685 ---- ---- ---- .130A .218 ---- ---- 2690 ---- ---- ---- .124A .208 ---- ---- 2695 ---- ---- ---- .119A .198 ---- ---- 2700 ---- .393B .113A .393B .189 -.149 .338 2 2705 ---- ---- ---- .108A .180 ---- ---- 2710 ---- ---- ---- .104A .171 ---- ---- 2715 ---- ---- ---- .099A .163 ---- ---- 2720 ---- ---- ---- .095A .156 ---- ---- 2725 ---- .321B .091A .318B .148 -.129 .277 3 20 2750 ---- .261B .074A .261B .117 -.109 .226 2775 ---- .213B .061A .210B .094 -.092 .186 12 2800 ---- .174B .051A .172B .076 -.077 .153 1 2825 ---- .141B .043A .140B .062 -.065 .127 2850 ---- .117B .037A .115B .051 -.054 .105 4 2875 ---- .096B .032A .095B .042 -.046 .088 2 2900 ---- .079B .028A .079B .036 -.038 .074 12 2925 ---- .066B .025A .066B .030 -.033 .063 2950 ---- .055B .022A .055B .026 -.027 .053 13 2975 ---- ---- .020A .020A .022 -.024 .046 6 3000 ---- ---- .018A .018A .019 -.020 .039 1 3025 ---- ---- .016A .016A .017 -.017 .034 3050 ---- ---- .015A .015A .015 -.015 .030 3075 ---- ---- .013A .013A .013 -.013 .026 3100 ---- ---- ---- .012A .012 ---- ---- 3125 ---- ---- ---- .012A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 103 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .001 -.003 .004 2075 ---- ---- ---- ---- .002 -.003 .005 2100 ---- ---- ---- ---- .002 -.004 .006 2125 ---- ---- ---- ---- .003 -.004 .007 2150 ---- ---- ---- ---- .003 -.005 .008 2175 ---- ---- ---- ---- .004 -.005 .009 2200 ---- ---- ---- ---- .006 -.005 .011 2225 ---- ---- ---- ---- .008 -.005 .013 2250 ---- ---- ---- ---- .010 -.005 .015 2275 ---- ---- .018A .018A .013 -.006 .019 2300 ---- ---- .021A .021A .017 -.006 .023 2325 ---- .034B .025A .025A .023 -.005 .028 2350 ---- .047B .031A .031A .030 -.005 .035 2375 ---- .066B .039A .039A .040 -.005 .045 2 2400 ---- .092B .051A .051A .053 -.006 .059 2405 ---- .098B .053A .053A .056 -.006 .062 2410 ---- .105B .056A .056A .060 -.006 .066 2415 ---- .113B .060A .060A .063 -.007 .070 2420 ---- .120B .063A .063A .067 -.007 .074 10 2425 ---- .128B .067A .067A .071 -.007 .078 10 2430 ---- .137B .071A .071A .076 -.007 .083 2435 ---- .146B .075A .075A .081 -.006 .087 2440 ---- .156B .079A .079A .086 -.007 .093 2445 ---- .167B .083A .083A .091 -.007 .098 2450 ---- .177B .088A .088A .097 -.007 .104 2455 ---- .190B .093A .093A .104 -.006 .110 2460 ---- .202B .099A .099A .110 -.006 .116 2465 ---- .215B .105A .105A .117 -.006 .123 2470 ---- .229B .112A .112A .125 -.006 .131 2475 ---- .244B .118A .118A .133 -.005 .138 2480 ---- .259B .126A .126A .142 -.004 .146 11 2485 ---- .275B .134A .134A .151 -.004 .155 2490 ---- .292B .142A .142A .161 -.003 .164 2495 ---- .310B .149A .149A .171 -.002 .173 2500 ---- .328B .157A .157A .182 -.001 .183 2505 ---- .348B .167A .167A .194 +.001 .193 2510 ---- .368B .176A .176A .206 +.002 .204 1 2515 ---- .389B .185A .185A .219 +.004 .215 2520 ---- .410B .196A .196A .233 +.006 .227 2525 ---- .433B .206A .206A .247 +.007 .240 2530 ---- .456B .218A .218A .262 +.009 .253 2535 ---- .481B .229A .229A .278 +.011 .267 1 2540 ---- .506B .241A .241A .295 +.013 .282 10 2545 ---- .531B .255A .255A .312 +.015 .297 2550 ---- .558B .269A .269A .331 +.018 .313 2555 ---- .585B .283A .283A .350 +.020 .330 2560 ---- .614B .299A .299A .370 +.023 .347 1 2565 ---- .643B .315A .315A .391 +.026 .365 2570 .543 .673B .330A .413A .412 +.028 12 .384 1 2575 ---- .704B .346A .346A .435 +.032 .403 2580 ---- .735B .364A .364A .458 +.035 .423 2585 ---- .766B .383A .383A .482 +.039 .443 2590 ---- .803B .401A .401A .508 +.044 .464 2595 ---- .834B .421A .421A .533 +.047 .486 2600 ---- .871B .441A .441A .560 +.051 .509 2605 ---- .907B .461A .461A .588 +.056 .532 2610 ---- .937B .483A .483A .616 +.060 .556 2615 ---- .973B .505A .505A .646 +.065 .581 2620 ---- 1.009B .526A .526A .676 +.070 .606 2625 ---- 1.051B .552A .552A .707 +.075 .632 2630 ---- 1.085B .577A .577A .739 +.080 .659 2635 ---- 1.123B .602A .602A .771 +.084 .687 2640 ---- 1.162B .625A .625A .805 +.089 .716 2645 ---- 1.202B .652A .652A .839 +.094 .745 2650 ---- 1.251B .682A .682A .874 +.099 .775 2655 ---- 1.282B .710A .710A .910 +.104 .806 2660 ---- 1.323B .740A .740A .946 +.109 .837 2 2 2665 ---- 1.364B .769A .769A .983 +.114 .869 2 2 2670 ---- 1.406B .798A .798A 1.021 +.119 .902 2675 ---- 1.461B .829A .829A 1.059 +.124 .935 2680 ---- ---- ---- .867A 1.098 ---- ---- 2685 ---- ---- ---- .900A 1.137 ---- ---- 2690 ---- ---- ---- .933A 1.177 ---- ---- 2695 ---- ---- ---- .964A 1.217 ---- ---- 2700 ---- 1.681B .989A .989A 1.257 +.147 1.110 2705 ---- ---- ---- 1.031A 1.298 ---- ---- 2710 ---- ---- ---- 1.067A 1.340 ---- ---- 2715 ---- ---- ---- 1.102A 1.382 ---- ---- 2720 ---- ---- ---- 1.137A 1.424 ---- ---- 2725 ---- 1.905B 1.166A 1.166A 1.467 +.169 1.298 2750 ---- 2.140B 1.356A 1.356A 1.685 +.187 1.498 2775 ---- 2.376B 1.558A 1.558A 1.911 +.204 1.707 1 1 2800 ---- 2.616B 1.768A 1.768A 2.143 +.219 1.924 2825 ---- 2.860B 1.987A 1.987A 2.379 +.232 2.147 2850 ---- 3.072B 2.211A 2.211A 2.618 +.243 2.375 2875 ---- 3.144B 2.440A 2.440A 2.859 +.251 2.608 2900 ---- 3.172B 2.672A 2.672A 3.102 +.259 2.843 2925 ---- 3.184B 2.908A 2.908A 3.346 +.264 3.082 2950 ---- 3.376B 3.146A 3.146A 3.592 +.270 3.322 2975 ---- 3.608B 3.386A 3.386A 3.838 +.274 3.564 3000 ---- ---- 3.628A 3.628A 4.085 +.277 3.808 3025 ---- ---- ---- ---- 4.333 +.281 4.052 3050 ---- ---- ---- ---- 4.580 +.282 4.298 3075 ---- ---- ---- ---- 4.829 +.285 4.544 3100 ---- ---- ---- ---- 5.077 ---- ---- 3125 ---- ---- ---- ---- 5.326 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 5 52 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.930 -.298 6.228 2025 ---- ---- ---- ---- 5.681 -.298 5.979 2050 ---- ---- ---- ---- 5.431 -.299 5.730 2075 ---- ---- ---- ---- 5.182 -.299 5.481 2100 ---- ---- ---- ---- 4.933 -.299 5.232 2125 ---- ---- ---- ---- 4.685 -.299 4.984 2150 ---- ---- ---- ---- 4.436 -.300 4.736 2175 ---- ---- ---- ---- 4.188 -.300 4.488 2200 ---- ---- ---- ---- 3.941 -.300 4.241 2225 ---- ---- ---- ---- 3.695 -.299 3.994 2250 ---- ---- ---- ---- 3.449 -.300 3.749 2275 ---- ---- 2.720A 2.720A 3.205 -.300 3.505 2300 ---- ---- 2.480A 2.480A 2.962 -.301 3.263 2325 ---- 3.207B 2.250A 3.207B 2.722 -.301 3.023 2350 ---- 2.968B 2.025A 2.968B 2.486 -.300 2.786 2375 ---- 2.732B 1.805A 2.732B 2.253 -.300 2.553 2400 ---- 2.500B 1.595A 2.500B 2.026 -.300 2.326 2405 ---- ---- ---- ---- 1.981 -.300 2.281 2410 ---- ---- ---- ---- 1.937 -.300 2.237 2415 ---- ---- ---- ---- 1.893 -.300 2.193 2420 ---- ---- ---- ---- 1.849 -.300 2.149 2425 ---- 2.274B 1.395A 2.274B 1.805 -.300 2.105 2430 ---- ---- ---- ---- 1.762 -.300 2.062 2435 ---- ---- ---- ---- 1.720 -.299 2.019 2440 ---- ---- ---- ---- 1.678 -.298 1.976 2445 ---- ---- ---- ---- 1.636 -.298 1.934 2450 ---- 2.054B 1.205A 2.054B 1.594 -.298 1.892 2455 ---- ---- ---- ---- 1.554 -.297 1.851 2460 ---- ---- ---- ---- 1.513 -.296 1.809 2465 ---- ---- ---- ---- 1.473 -.296 1.769 2470 ---- ---- ---- ---- 1.434 -.294 1.728 2475 ---- 1.842B 1.030A 1.842B 1.395 -.293 1.688 2480 ---- ---- ---- ---- 1.357 -.292 1.649 2485 ---- ---- ---- ---- 1.319 -.291 1.610 2490 ---- ---- ---- ---- 1.282 -.289 1.571 2495 ---- ---- ---- ---- 1.245 -.288 1.533 2500 ---- 1.640B .874A 1.640B 1.209 -.286 1.495 2505 ---- ---- ---- ---- 1.173 -.285 1.458 2510 ---- ---- .815A .815A 1.138 -.283 1.421 2515 ---- ---- .786A .786A 1.103 -.282 1.385 2520 ---- ---- .759A .759A 1.069 -.280 1.349 2525 ---- 1.447B .732A 1.447B 1.036 -.278 1.314 2530 ---- ---- .707A .707A 1.004 -.276 1.280 2535 ---- ---- .682A .682A .972 -.273 1.245 2540 ---- 1.344B .658A 1.305B .941 -.271 1.212 2545 ---- 1.309B .634A 1.208B .911 -.268 1.179 2550 ---- 1.274B .610A 1.270B .881 -.265 1.146 2555 ---- 1.240B .588A 1.190B .852 -.262 1.114 2560 ---- 1.207B .567A 1.158B .824 -.259 1.083 2565 ---- 1.174B .545A 1.126B .796 -.257 1.053 2570 ---- 1.142B .525A 1.094B .768 -.255 1.023 3 2575 ---- 1.110B .507A 1.107B .742 -.252 .994 2580 ---- 1.079B .486A 1.033B .715 -.250 .965 2585 ---- 1.048B .468A 1.003B .690 -.247 .937 2590 ---- 1.018B .450A .986B .665 -.244 .909 2595 ---- .986B .433A .939B .642 -.240 .882 2600 ---- .961B .416A .945B .618 -.237 .855 2605 ---- .932B .400A .932B .596 -.232 .828 2610 ---- .902B .384A .898B .574 -.228 .802 2615 ---- .875B .369A .872B .553 -.224 .777 2620 ---- .849B .355A .845B .533 -.220 .753 2625 ---- .823B .341A .817B .513 -.216 .729 2630 ---- .798B .328A .792B .494 -.212 .706 2635 ---- .774B .314A .768B .476 -.208 .684 2640 ---- .750B .301A .739B .458 -.204 .662 2645 ---- .729B .290A .729B .441 -.200 .641 2650 ---- .706B .279A .696B .424 -.197 .621 2655 ---- .684B .268A .684B .409 -.192 .601 2660 ---- .663B .257A .663B .393 -.189 .582 2665 ---- .642B .247A .642B .379 -.185 .564 2670 ---- .619B .238A .606B .365 -.181 .546 2675 ---- .602B .228A .595B .351 -.177 .528 11 2680 ---- ---- ---- .219A .338 ---- ---- 2685 ---- ---- ---- .211A .326 ---- ---- 2690 ---- ---- ---- .203A .314 ---- ---- 2695 ---- ---- ---- .195A .302 ---- ---- 2700 ---- .509B .188A .498B .291 -.158 .449 2705 ---- ---- ---- .181A .280 ---- ---- 2710 ---- ---- ---- .174A .270 ---- ---- 2715 ---- ---- ---- .167A .260 ---- ---- 2720 ---- ---- ---- .161A .251 ---- ---- 2725 ---- .431B .155A .421B .242 -.139 .381 2750 ---- .365B .130A .341B .201 -.122 .323 5 5 2775 ---- .311B .110A .308B .168 -.107 .275 2800 ---- .264B .094A .262B .142 -.092 .234 2825 ---- .225B .082A .217B .120 -.080 .200 2850 ---- .192B .071A .188B .102 -.069 .171 2875 ---- .164B .062A .162B .087 -.060 .147 2900 ---- .141B .055A .139B .075 -.052 .127 2925 ---- .123B .049A .121B .065 -.045 .110 2950 ---- .107B .044A .105B .056 -.040 .096 2975 ---- .092B .040A .091B .049 -.035 .084 3000 ---- .080B .036A .080B .043 -.031 .074 3025 ---- .070B .033A .070B .039 -.026 .065 3050 ---- .061B .030A .061B .034 -.024 .058 3075 ---- .054B .028A .054B .031 -.020 .051 3100 ---- ---- ---- .026A .028 ---- ---- 3125 ---- ---- ---- .024A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 19 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .005 -.003 .008 2025 ---- ---- ---- ---- .006 -.003 .009 2050 ---- ---- ---- ---- .007 -.003 .010 2075 ---- ---- ---- ---- .008 -.003 .011 2100 ---- ---- ---- ---- .009 -.003 .012 2125 ---- ---- ---- ---- .010 -.004 .014 2150 ---- ---- ---- ---- .012 -.004 .016 2175 ---- ---- ---- ---- .014 -.004 .018 2200 ---- ---- ---- ---- .017 -.004 .021 2225 ---- ---- ---- ---- .020 -.004 .024 2250 ---- ---- .028A .028A .025 -.004 .029 2275 ---- .039B .033A .033A .030 -.004 .034 2300 ---- .052B .039A .039A .038 -.004 .042 2325 ---- .068B .047A .047A .047 -.005 .052 2350 ---- .091B .058A .058A .060 -.005 .065 1 2375 ---- .121B .073A .073A .077 -.005 .082 2400 ---- .160B .092A .092A .100 -.004 .104 2405 ---- .169B .097A .097A .105 -.004 .109 2410 ---- .178B .102A .102A .110 -.004 .114 2415 ---- .188B .107A .107A .116 -.004 .120 2420 ---- .199B .112A .112A .122 -.004 .126 2425 ---- .210B .118A .118A .129 -.003 .132 2430 ---- .222B .124A .124A .136 -.003 .139 2435 ---- .233B .130A .130A .143 -.003 .146 2440 ---- .246B .137A .137A .151 -.002 .153 2445 ---- .260B .144A .144A .159 -.002 .161 2450 ---- .273B .151A .151A .168 -.001 .169 2455 ---- .288B .158A .158A .177 UNCH .177 2460 ---- .302B .166A .166A .186 UNCH .186 2465 ---- .318B .174A .174A .196 +.001 .195 2470 ---- .333B .182A .182A .207 +.002 .205 2475 ---- .350B .190A .190A .218 +.003 .215 2480 ---- .368B .199A .199A .229 +.004 .225 2485 ---- .386B .208A .208A .241 +.005 .236 2490 ---- .405B .218A .218A .254 +.007 .247 2495 ---- .424B .229A .229A .267 +.008 .259 2500 ---- .445B .239A .239A .281 +.010 .271 2505 ---- .465B .250A .250A .295 +.011 .284 2510 ---- .487B .262A .262A .310 +.013 .297 2515 ---- .509B .274A .274A .325 +.014 .311 2520 ---- .532B .287A .287A .341 +.016 .325 2525 ---- .555B .299A .299A .358 +.019 .339 2530 ---- .579B .313A .313A .375 +.020 .355 8 8 2535 ---- .604B .327A .327A .394 +.024 .370 9 9 2540 ---- .629B .341A .341A .413 +.026 .387 2545 ---- .656B .356A .356A .432 +.029 .403 2550 ---- .682B .375A .375A .452 +.031 .421 2555 ---- .710B .391A .391A .473 +.034 .439 2560 ---- .738B .407A .407A .494 +.036 .458 2565 ---- .767B .423A .423A .516 +.039 .477 2570 ---- .796B .441A .441A .539 +.042 .497 2575 ---- .826B .460A .460A .562 +.044 .518 2580 ---- .856B .479A .479A .586 +.047 .539 2585 ---- .887B .499A .499A .610 +.049 .561 2590 ---- .919B .518A .518A .636 +.053 .583 10 10 2595 ---- .951B .540A .540A .661 +.056 .605 2600 ---- .984B .559A .559A .688 +.060 .628 2605 ---- 1.017B .583A .583A .716 +.064 .652 2610 ---- 1.051B .605A .605A .744 +.068 .676 2615 ---- 1.086B .628A .628A .772 +.072 .700 3 3 2620 ---- 1.121B .652A .652A .802 +.076 .726 2625 ---- 1.158B .676A .676A .832 +.080 .752 2630 ---- 1.193B .700A .700A .863 +.084 .779 2635 ---- 1.229B .724A .724A .895 +.089 .806 2640 ---- 1.266B .750A .750A .927 +.092 .835 2645 ---- 1.304B .776A .776A .960 +.096 .864 2650 ---- 1.346B .806A .806A .993 +.100 .893 2655 ---- 1.381B .834A .834A 1.027 +.104 .923 2660 ---- 1.419B .862A .862A 1.062 +.108 .954 2665 ---- 1.459B .889A .889A 1.097 +.111 .986 2670 ---- 1.499B .920A .920A 1.133 +.115 1.018 2675 ---- 1.548B .950A .950A 1.169 +.119 1.050 2680 ---- ---- ---- 1.017A 1.206 ---- ---- 2685 ---- ---- ---- 1.049A 1.244 ---- ---- 2690 ---- ---- ---- 1.082A 1.282 ---- ---- 2695 ---- ---- ---- 1.115A 1.320 ---- ---- 2700 ---- 1.758B 1.108A 1.108A 1.359 +.139 1.220 2705 ---- ---- ---- 1.183A 1.398 ---- ---- 2710 ---- ---- ---- 1.217A 1.438 ---- ---- 2715 ---- ---- ---- 1.252A 1.478 ---- ---- 2720 ---- ---- ---- 1.288A 1.518 ---- ---- 2725 ---- 1.975B 1.279A 1.279A 1.559 +.157 1.402 2750 ---- 2.196B 1.463A 1.463A 1.768 +.175 1.593 2775 ---- 2.425B 1.657A 1.657A 1.985 +.191 1.794 2800 ---- 2.660B 1.860A 1.860A 2.207 +.204 2.003 2825 ---- 2.895B 2.070A 2.070A 2.435 +.217 2.218 2850 ---- 3.135B 2.286A 2.286A 2.667 +.228 2.439 2875 ---- 3.376B 2.508A 2.508A 2.901 +.236 2.665 2900 ---- 3.616B 2.734A 2.734A 3.139 +.245 2.894 2925 ---- 3.860B 2.964A 2.964A 3.379 +.252 3.127 2950 ---- 4.040B 3.197A 3.197A 3.620 +.258 3.362 2975 ---- 4.128B 3.433A 3.433A 3.863 +.263 3.600 3000 ---- 4.127B 3.670A 3.670A 4.106 +.266 3.840 3025 ---- 4.188B 3.909A 3.909A 4.351 +.270 4.081 3050 ---- 4.381B 4.150A 4.150A 4.597 +.274 4.323 3075 ---- 4.601B 4.392A 4.392A 4.843 +.277 4.566 3100 ---- ---- ---- ---- 5.090 ---- ---- 3125 ---- ---- ---- ---- 5.337 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 31 W5S MAY23 Silver Weekly Wednesday Option - Week 5 CALL 2075 ---- ---- ---- ---- 5.182 -.302 5.484 2100 ---- ---- ---- ---- 4.934 -.302 5.236 2125 ---- ---- ---- ---- 4.686 -.302 4.988 2150 ---- ---- ---- ---- 4.439 -.302 4.741 2175 ---- ---- ---- ---- 4.193 -.301 4.494 2200 ---- ---- ---- ---- 3.947 -.301 4.248 2225 ---- ---- ---- ---- 3.703 -.300 4.003 2250 ---- ---- 2.975A 2.975A 3.460 -.299 3.759 2275 ---- 3.610B 2.745A 3.610B 3.219 -.299 3.518 2300 ---- 3.465B 2.510A 3.465B 2.981 -.298 3.279 2325 ---- 3.227B 2.285A 3.225B 2.745 -.299 3.044 2350 ---- 2.993B 2.065A 2.993B 2.514 -.298 2.812 2375 ---- 2.763B 1.854A 2.763B 2.288 -.298 2.586 2400 ---- 2.538B 1.653A 2.538B 2.068 -.298 2.366 2425 ---- 2.319B 1.458A 2.319B 1.857 -.296 2.153 2450 ---- 2.107B 1.278A 2.107B 1.655 -.293 1.948 2470 ---- ---- ---- ---- 1.501 -.290 1.791 2475 ---- 1.902B 1.111A 1.902B 1.464 -.288 1.752 2480 ---- ---- ---- ---- 1.428 -.286 1.714 2485 ---- ---- ---- ---- 1.391 -.286 1.677 2490 ---- ---- ---- ---- 1.356 -.283 1.639 2495 ---- ---- ---- ---- 1.321 -.282 1.603 2500 ---- 1.707B .959A 1.707B 1.286 -.280 1.566 2505 ---- ---- .931A .931A 1.252 -.278 1.530 2510 ---- ---- .903A .903A 1.219 -.276 1.495 2515 ---- ---- .875A .875A 1.186 -.273 1.459 2520 ---- ---- .848A .848A 1.154 -.271 1.425 2525 ---- 1.523B .824A 1.523B 1.122 -.269 1.391 2530 ---- ---- .798A .798A 1.091 -.266 1.357 2535 ---- 1.458B .773A 1.341B 1.060 -.264 1.324 2540 ---- 1.425B .749A 1.342B 1.031 -.261 1.292 2545 ---- 1.391B .727A 1.342B 1.001 -.260 1.261 2550 ---- 1.358B .704A 1.344B .973 -.257 1.230 2555 ---- 1.325B .681A 1.246B .945 -.254 1.199 2560 ---- 1.293B .659A 1.207B .917 -.252 1.169 2565 ---- 1.262B .638A 1.180B .890 -.250 1.140 2570 ---- 1.231B .617A 1.150B .863 -.248 1.111 2575 ---- 1.201B .597A 1.182B .837 -.245 1.082 2580 ---- 1.171B .577A 1.126B .811 -.243 1.054 2585 ---- 1.141B .558A 1.098B .786 -.241 1.027 2590 ---- 1.113B .540A 1.057B .762 -.238 1.000 2595 ---- 1.085B .522A 1.067B .739 -.234 .973 2600 ---- 1.057B .505A 1.036B .716 -.231 .947 2605 ---- 1.030B .488A 1.010B .694 -.228 .922 2610 ---- 1.001B .472A .983B .672 -.225 .897 2615 ---- .975B .456A .961B .651 -.221 .872 2620 ---- .949B .441A .932B .631 -.218 .849 2625 ---- .927B .426A .910B .612 -.213 .825 2630 ---- .902B .412A .887B .593 -.210 .803 2635 ---- .879B .398A .866B .574 -.207 .781 2640 ---- .855B .385A .843B .556 -.203 .759 2645 ---- .833B .372A .833B .539 -.199 .738 2650 ---- .808B .360A .799B .522 -.196 .718 2655 ---- .786B .348A .773B .505 -.193 .698 2660 ---- .767B .337A .754B .489 -.190 .679 2665 ---- .744B .325A .733B .473 -.187 .660 2670 ---- .726B .315A .713B .458 -.183 .641 2675 ---- .704B .305A .690B .444 -.179 .623 2680 ---- ---- ---- .295A .430 ---- ---- 2685 ---- ---- ---- .285A .416 ---- ---- 2690 ---- ---- ---- .276A .403 ---- ---- 2695 ---- ---- ---- .267A .390 ---- ---- 2700 ---- .612B .258A .578B .378 -.163 .541 2705 ---- ---- ---- .250A .366 ---- ---- 2710 ---- ---- ---- .242A .355 ---- ---- 2715 ---- ---- ---- .234A .344 ---- ---- 2720 ---- ---- ---- .227A .333 ---- ---- 2725 ---- .532B .220A .501B .323 -.146 .469 2750 ---- .462B .188A .433B .276 -.131 .407 2775 ---- .401B .162A .394B .237 -.117 .354 2800 ---- .349B .140A .340B .203 -.105 .308 2825 ---- .304B .122A .296B .175 -.093 .268 2850 ---- .266B .107A .255B .152 -.082 .234 2875 ---- .230B .094A .223B .132 -.073 .205 2900 ---- .202B .084A .196B .115 -.065 .180 2925 ---- .179B .075A .172B .101 -.057 .158 2950 ---- .157B .067A .151B .090 -.049 .139 2975 ---- .139B .061A .137B .080 -.043 .123 3000 ---- .123B .055A .123B .071 -.038 .109 3025 ---- .110B .050A .109B .064 -.032 .096 3050 ---- .098B .046A .097B .057 -.029 .086 3075 ---- .089B .043A .089B .052 -.024 .076 3100 ---- ---- ---- .039A .047 ---- ---- 3125 ---- ---- ---- .037A .043 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAY23 Silver Weekly Wednesday Option - Week 5 PUT 2075 ---- ---- ---- ---- .009 -.008 .017 2100 ---- ---- ---- ---- .011 -.007 .018 2125 ---- ---- ---- ---- .014 -.006 .020 2150 ---- ---- ---- ---- .017 -.006 .023 2175 ---- ---- ---- ---- .021 -.005 .026 2200 ---- ---- ---- ---- .025 -.005 .030 2225 ---- .039B ---- .039B .031 -.004 .035 2250 ---- .049B ---- .049B .038 -.003 .041 2275 ---- .063B .048A .048A .047 -.002 .049 2300 ---- .082B .058A .058A .058 -.002 .060 2325 ---- .106B .071A .071A .072 -.003 .075 2350 ---- .136B .087A .087A .091 -.002 .093 2375 ---- .174B .109A .109A .114 -.002 .116 2400 ---- .220B .134A .134A .144 -.001 .145 2425 ---- .278B .166A .166A .181 -.001 .182 2450 ---- .349B .205A .205A .229 +.003 .226 2470 ---- .416B .240A .240A .275 +.007 .268 2475 ---- .434B .250A .250A .288 +.008 .280 2480 ---- .453B .261A .261A .301 +.009 .292 2485 ---- .472B .272A .272A .315 +.011 .304 2490 ---- .492B .284A .284A .329 +.013 .316 2495 ---- .513B .295A .295A .344 +.014 .330 2500 ---- .534B .307A .307A .359 +.016 .343 2505 .384 .556B .321A .391B .375 +.018 12 .357 2510 .425 .578B .334A .397A .391 +.020 12 .371 2515 ---- .600B .346A .346A .408 +.022 .386 2520 ---- .624B .360A .360A .426 +.025 .401 2525 ---- .649B .375A .375A .444 +.027 .417 2530 ---- .673B .390A .390A .463 +.030 .433 2535 ---- .698B .406A .406A .482 +.032 .450 2540 ---- .724B .422A .422A .502 +.034 .468 2545 ---- .751B .439A .439A .523 +.037 .486 2550 ---- .778B .456A .456A .544 +.039 .505 2555 ---- .806B .475A .475A .566 +.042 .524 2560 ---- .834B .493A .493A .588 +.044 .544 2565 ---- .862B .512A .512A .610 +.046 .564 2570 ---- .892B .531A .531A .634 +.049 .585 2575 ---- .922B .551A .551A .657 +.050 .607 2580 ---- .952B .571A .571A .682 +.054 .628 2585 ---- .983B .592A .592A .707 +.056 .651 2590 ---- 1.015B .613A .613A .732 +.058 .674 2595 ---- 1.047B .634A .634A .758 +.061 .697 2600 ---- 1.079B .657A .657A .786 +.065 .721 2605 ---- 1.112B .677A .677A .813 +.068 .745 2610 ---- 1.146B .702A .702A .842 +.072 .770 2615 ---- 1.180B .727A .727A .871 +.075 .796 2620 ---- 1.214B .751A .751A .900 +.078 .822 2625 ---- 1.249B .776A .776A .931 +.083 .848 2630 ---- 1.284B .799A .799A .961 +.085 .876 2635 ---- 1.320B .825A .825A .993 +.090 .903 2640 ---- 1.357B .854A .854A 1.025 +.093 .932 2645 ---- 1.393B .881A .881A 1.057 +.096 .961 2650 ---- 1.432B .906A .906A 1.090 +.100 .990 2655 ---- 1.468B .934A .934A 1.123 +.103 1.020 2660 ---- 1.506B .965A .965A 1.157 +.106 1.051 2665 ---- 1.544B .992A .992A 1.191 +.110 1.081 2670 ---- 1.583B 1.022A 1.022A 1.226 +.113 1.113 2675 ---- 1.626B 1.051A 1.051A 1.261 +.116 1.145 2680 ---- ---- ---- 1.119A 1.297 ---- ---- 2685 ---- ---- ---- 1.150A 1.333 ---- ---- 2690 ---- ---- ---- 1.183A 1.370 ---- ---- 2695 ---- ---- ---- 1.215A 1.407 ---- ---- 2700 ---- 1.830B 1.212A 1.212A 1.445 +.133 1.312 2705 ---- ---- ---- 1.282A 1.483 ---- ---- 2710 ---- ---- ---- 1.316A 1.521 ---- ---- 2715 ---- ---- ---- 1.351A 1.560 ---- ---- 2720 ---- ---- ---- 1.386A 1.599 ---- ---- 2725 ---- 2.040B 1.381A 1.381A 1.639 +.150 1.489 2750 ---- 2.256B 1.560A 1.560A 1.842 +.166 1.676 2775 ---- 2.478B 1.748A 1.748A 2.051 +.179 1.872 2800 ---- 2.705B 1.945A 1.945A 2.268 +.193 2.075 2825 ---- 2.935B 2.149A 2.149A 2.489 +.204 2.285 2850 ---- 3.170B 2.359A 2.359A 2.715 +.214 2.501 2875 ---- 3.405B 2.574A 2.574A 2.945 +.224 2.721 2900 ---- 3.641B 2.794A 2.794A 3.177 +.232 2.945 2925 ---- 3.885B 3.019A 3.019A 3.413 +.240 3.173 2950 ---- 4.125B 3.246A 3.246A 3.651 +.248 3.403 2975 ---- 4.370B 3.477A 3.477A 3.890 +.254 3.636 3000 ---- 4.611B 3.710A 3.710A 4.131 +.259 3.872 3025 ---- 4.771B 3.946A 3.946A 4.373 +.264 4.109 3050 ---- 4.882B 4.183A 4.183A 4.617 +.269 4.348 3075 ---- 4.880B 4.422A 4.422A 4.861 +.273 4.588 3100 ---- ---- ---- 4.741A 5.106 ---- ---- 3125 ---- ---- ---- 5.071A 5.351 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.23 -.33 4.56 10050 ---- ---- ---- ---- 3.86 -.33 4.19 10100 ---- ---- ---- ---- 3.51 -.32 3.83 10150 ---- ---- ---- ---- 3.18 -.31 3.49 10200 ---- ---- ---- ---- 2.87 -.30 3.17 10250 ---- ---- ---- ---- 2.57 -.30 2.87 10300 ---- ---- ---- ---- 2.30 -.29 2.59 10350 ---- ---- ---- ---- 2.05 -.27 2.32 10400 ---- ---- ---- ---- 1.81 -.27 2.08 10450 ---- ---- ---- ---- 1.60 -.25 1.85 10500 ---- ---- ---- ---- 1.40 -.24 1.64 10550 ---- ---- ---- ---- 1.22 -.23 1.45 10600 ---- ---- ---- ---- 1.06 -.21 1.27 10650 ---- ---- ---- ---- .92 -.19 1.11 10700 ---- ---- ---- ---- .79 -.18 .97 10750 ---- ---- ---- ---- .68 -.16 .84 10800 ---- ---- ---- ---- .58 -.15 .73 10850 ---- ---- ---- ---- .49 -.14 .63 11500 ---- ---- ---- ---- .04 -.02 .06 11550 ---- ---- ---- ---- .03 -.02 .05 11600 ---- ---- ---- ---- .02 -.02 .04 11650 ---- ---- ---- ---- .02 -.01 .03 11700 ---- ---- ---- ---- .01 -.02 .03 11750 ---- ---- ---- ---- .01 -.01 .02 11800 ---- ---- ---- ---- .01 -.01 .02 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 13250 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 44.40 -.31 44.71 5950 ---- ---- ---- ---- 43.90 -.31 44.21 6000 ---- ---- ---- ---- 43.40 -.32 43.72 6050 ---- ---- ---- ---- 42.91 -.31 43.22 6100 ---- ---- ---- ---- 42.41 -.31 42.72 6150 ---- ---- ---- ---- 41.91 -.31 42.22 6200 ---- ---- ---- ---- 41.41 -.31 41.72 6250 ---- ---- ---- ---- 40.91 -.32 41.23 6300 ---- ---- ---- ---- 40.40 -.32 40.72 9950 ---- ---- ---- ---- 4.61 -.33 4.94 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.00 -.40 4.40 10050 ---- ---- ---- ---- 3.79 -.39 4.18 10100 ---- ---- ---- ---- 3.58 -.39 3.97 10150 ---- ---- ---- ---- 3.39 -.37 3.76 10200 ---- ---- ---- ---- 3.20 -.36 3.56 10250 ---- ---- ---- ---- 3.02 -.35 3.37 10300 ---- ---- ---- ---- 2.85 -.34 3.19 10350 ---- ---- ---- ---- 2.69 -.32 3.01 10400 ---- ---- ---- ---- 2.53 -.31 2.84 10450 ---- ---- ---- ---- 2.38 -.30 2.68 10500 ---- ---- ---- ---- 2.24 -.29 2.53 10550 ---- ---- ---- ---- 2.11 -.27 2.38 10600 ---- ---- ---- ---- 1.98 -.26 2.24 10650 ---- ---- ---- ---- 1.86 -.25 2.11 10700 ---- ---- ---- ---- 1.74 -.24 1.98 10750 ---- ---- ---- ---- 1.63 -.23 1.86 11250 ---- ---- ---- ---- .81 -.15 .96 11300 ---- ---- ---- ---- .75 -.14 .89 11350 ---- ---- ---- ---- .70 -.13 .83 11400 ---- ---- ---- ---- .65 -.12 .77 11450 ---- ---- ---- ---- .60 -.12 .72 11500 ---- ---- ---- ---- .56 -.11 .67 11550 ---- ---- ---- ---- .52 -.10 .62 11600 ---- ---- ---- ---- .48 -.10 .58 11650 ---- ---- ---- ---- .44 -.09 .53 11700 ---- ---- ---- ---- .41 -.08 .49 11750 ---- ---- ---- ---- .38 -.08 .46 11800 ---- ---- ---- ---- .35 -.07 .42 11850 ---- ---- ---- ---- .32 -.07 .39 11900 ---- ---- ---- ---- .29 -.07 .36 11950 ---- ---- ---- ---- .27 -.06 .33 12000 ---- ---- ---- ---- .25 -.06 .31 12050 ---- ---- ---- ---- .23 -.05 .28 12100 ---- ---- ---- ---- .21 -.05 .26 12150 ---- ---- ---- ---- .19 -.05 .24 12200 ---- ---- ---- ---- .18 -.04 .22 12250 ---- ---- ---- ---- .16 -.05 .21 12300 ---- ---- ---- ---- .15 -.04 .19 12350 ---- ---- ---- ---- .14 -.03 .17 12400 ---- ---- ---- ---- .13 -.03 .16 12450 ---- ---- ---- ---- .11 -.04 .15 12500 ---- ---- ---- ---- .10 -.03 .13 12550 ---- ---- ---- ---- .10 -.02 .12 12600 ---- ---- ---- ---- .09 -.02 .11 12650 ---- ---- ---- ---- .08 -.02 .10 12700 ---- ---- ---- ---- .07 -.02 .09 12750 ---- ---- ---- ---- .07 -.02 .09 12800 ---- ---- ---- ---- .06 -.02 .08 12850 ---- ---- ---- ---- .06 -.01 .07 12900 ---- ---- ---- ---- .05 -.02 .07 12950 ---- ---- ---- ---- .05 -.01 .06 13000 ---- ---- ---- ---- .04 -.01 .05 13050 ---- ---- ---- ---- .04 -.01 .05 13100 ---- ---- ---- ---- .03 -.02 .05 13150 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- 39.95 -.70 40.65 5900 ---- ---- ---- ---- 39.45 -.70 40.15 5950 ---- ---- ---- ---- 38.96 -.70 39.66 6000 ---- ---- ---- ---- 38.46 -.70 39.16 6050 ---- ---- ---- ---- 37.97 -.69 38.66 6100 ---- ---- ---- ---- 37.47 -.70 38.17 6150 ---- ---- ---- ---- 36.97 -.70 37.67 6200 ---- ---- ---- ---- 36.48 -.70 37.18 6250 ---- ---- ---- ---- 35.98 -.70 36.68 6300 ---- ---- ---- ---- 35.48 -.69 36.17 9800 ---- ---- ---- ---- 4.93 ---- ---- 9850 ---- ---- ---- ---- 4.68 -.44 5.12 9900 ---- ---- ---- ---- 4.44 -.44 4.88 9950 ---- ---- ---- ---- 4.22 -.42 4.64 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.91 -.27 5.18 10050 ---- ---- ---- ---- 4.71 -.27 4.98 10100 ---- ---- ---- ---- 4.51 -.27 4.78 10150 ---- ---- ---- ---- 4.33 -.26 4.59 10200 ---- ---- ---- ---- 4.15 -.25 4.40 10250 ---- ---- ---- ---- 3.97 -.25 4.22 10300 ---- ---- ---- ---- 3.80 -.24 4.04 10350 ---- ---- ---- ---- 3.64 -.23 3.87 10400 ---- ---- ---- ---- 3.48 -.23 3.71 10450 ---- ---- ---- ---- 3.33 -.22 3.55 10500 ---- ---- ---- ---- 3.19 -.21 3.40 10550 ---- ---- ---- ---- 3.04 -.21 3.25 10600 ---- ---- ---- ---- 2.91 -.20 3.11 10650 ---- ---- ---- ---- 2.78 -.19 2.97 11150 ---- ---- ---- ---- 1.71 -.14 1.85 11200 ---- ---- ---- ---- 1.63 -.13 1.76 11250 ---- ---- ---- ---- 1.55 -.13 1.68 11300 ---- ---- ---- ---- 1.47 -.13 1.60 11350 ---- ---- ---- ---- 1.40 -.12 1.52 11400 ---- ---- ---- ---- 1.33 -.11 1.44 11450 ---- ---- ---- ---- 1.26 -.11 1.37 11500 ---- ---- ---- ---- 1.19 -.11 1.30 11550 ---- ---- ---- ---- 1.13 -.11 1.24 11600 ---- ---- ---- ---- 1.07 -.11 1.18 11650 ---- ---- ---- ---- 1.02 -.10 1.12 11700 ---- ---- ---- ---- .96 -.10 1.06 11750 ---- ---- ---- ---- .91 -.09 1.00 11800 ---- ---- ---- ---- .86 -.09 .95 11850 ---- ---- ---- ---- .82 -.08 .90 11900 ---- ---- ---- ---- .77 -.08 .85 11950 ---- ---- ---- ---- .73 -.08 .81 12000 ---- ---- ---- ---- .69 -.08 .77 12050 ---- ---- ---- ---- .65 -.07 .72 12100 ---- ---- ---- ---- .62 -.07 .69 12150 ---- ---- ---- ---- .58 -.07 .65 12200 ---- ---- ---- ---- .55 -.06 .61 12250 ---- ---- ---- ---- .52 -.06 .58 12300 ---- ---- ---- ---- .49 -.06 .55 12350 ---- ---- ---- ---- .46 -.06 .52 12400 ---- ---- ---- ---- .44 -.05 .49 12450 ---- ---- ---- ---- .41 -.05 .46 12500 ---- ---- ---- ---- .39 -.05 .44 12550 ---- ---- ---- ---- .37 -.04 .41 12600 ---- ---- ---- ---- .35 -.04 .39 12650 ---- ---- ---- ---- .33 -.04 .37 12700 ---- ---- ---- ---- .31 -.04 .35 12750 ---- ---- ---- ---- .29 -.04 .33 12800 ---- ---- ---- ---- .27 -.04 .31 12850 ---- ---- ---- ---- .26 -.03 .29 12900 ---- ---- ---- ---- .24 -.03 .27 12950 ---- ---- ---- ---- .23 -.03 .26 13000 ---- ---- ---- ---- .21 -.03 .24 13050 ---- ---- ---- ---- .20 -.03 .23 13100 ---- ---- ---- ---- .19 -.02 .21 5850 ---- ---- ---- ---- 38.68 -.49 39.17 5900 ---- ---- ---- ---- 38.19 -.49 38.68 5950 ---- ---- ---- ---- 37.70 -.48 38.18 6000 ---- ---- ---- ---- 37.20 -.49 37.69 6050 ---- ---- ---- ---- 36.71 -.48 37.19 6100 ---- ---- ---- ---- 36.21 -.49 36.70 6150 ---- ---- ---- ---- 35.72 -.49 36.21 6200 ---- ---- ---- ---- 35.23 -.48 35.71 6250 ---- ---- ---- ---- 34.73 -.48 35.21 9650 ---- ---- ---- ---- 6.47 ---- ---- 9700 ---- ---- ---- ---- 6.23 ---- ---- 9750 ---- ---- ---- ---- 5.99 -.31 6.30 9800 ---- ---- ---- ---- 5.76 -.31 6.07 9850 ---- ---- ---- ---- 5.54 -.30 5.84 9900 ---- ---- ---- ---- 5.32 -.29 5.61 9950 ---- ---- ---- ---- 5.11 -.28 5.39 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.20 -.15 5.35 10050 ---- ---- ---- ---- 5.02 -.15 5.17 10100 ---- ---- ---- ---- 4.85 -.15 5.00 10150 ---- ---- ---- ---- 4.68 -.15 4.83 10200 ---- ---- ---- ---- 4.52 -.14 4.66 10250 ---- ---- ---- ---- 4.36 -.14 4.50 10300 ---- ---- ---- ---- 4.21 -.13 4.34 10350 ---- ---- ---- ---- 4.06 -.13 4.19 10400 ---- ---- ---- ---- 3.91 -.13 4.04 10850 ---- ---- ---- ---- 2.78 -.11 2.89 10900 ---- ---- ---- ---- 2.68 -.10 2.78 10950 ---- ---- ---- ---- 2.58 -.10 2.68 11000 ---- ---- ---- ---- 2.48 -.09 2.57 11050 ---- ---- ---- ---- 2.38 -.09 2.47 11100 ---- ---- ---- ---- 2.29 -.09 2.38 11150 ---- ---- ---- ---- 2.20 -.09 2.29 11200 ---- ---- ---- ---- 2.11 -.09 2.20 11250 ---- ---- ---- ---- 2.03 -.08 2.11 11300 ---- ---- ---- ---- 1.95 -.08 2.03 11350 ---- ---- ---- ---- 1.87 -.08 1.95 11400 ---- ---- ---- ---- 1.79 -.08 1.87 11450 ---- ---- ---- ---- 1.72 -.08 1.80 11500 ---- ---- ---- ---- 1.65 -.08 1.73 11550 ---- ---- ---- ---- 1.58 -.08 1.66 11600 ---- ---- ---- ---- 1.52 -.07 1.59 11650 ---- ---- ---- ---- 1.46 -.06 1.52 11700 ---- ---- ---- ---- 1.40 -.06 1.46 11750 ---- ---- ---- ---- 1.34 -.06 1.40 11800 ---- ---- ---- ---- 1.28 -.06 1.34 11850 ---- ---- ---- ---- 1.23 -.06 1.29 11900 ---- ---- ---- ---- 1.18 -.05 1.23 11950 ---- ---- ---- ---- 1.13 -.05 1.18 12000 ---- ---- ---- ---- 1.08 -.05 1.13 12050 ---- ---- ---- ---- 1.03 -.06 1.09 12100 ---- ---- ---- ---- .99 -.05 1.04 12150 ---- ---- ---- ---- .95 -.05 1.00 12200 ---- ---- ---- ---- .91 -.04 .95 12250 ---- ---- ---- ---- .87 -.04 .91 12300 ---- ---- ---- ---- .83 -.04 .87 12350 ---- ---- ---- ---- .79 -.05 .84 12400 ---- ---- ---- ---- .76 -.04 .80 12450 ---- ---- ---- ---- .72 -.05 .77 12500 ---- ---- ---- ---- .69 -.04 .73 12550 ---- ---- ---- ---- .66 -.04 .70 12600 ---- ---- ---- ---- .63 -.04 .67 12650 ---- ---- ---- ---- .60 -.04 .64 12700 ---- ---- ---- ---- .58 -.03 .61 12750 ---- ---- ---- ---- .55 -.03 .58 12800 ---- ---- ---- ---- .53 -.03 .56 12850 ---- ---- ---- ---- .50 -.03 .53 12900 ---- ---- ---- ---- .48 -.03 .51 12950 ---- ---- ---- ---- .46 -.03 .49 5800 ---- ---- ---- ---- 36.88 -.25 37.13 5850 ---- ---- ---- ---- 36.39 -.25 36.64 5900 ---- ---- ---- ---- 35.90 -.25 36.15 5950 ---- ---- ---- ---- 35.41 -.26 35.67 6000 ---- ---- ---- ---- 34.92 -.26 35.18 6050 ---- ---- ---- ---- 34.44 -.25 34.69 6100 ---- ---- ---- ---- 33.95 -.25 34.20 6150 ---- ---- ---- ---- 33.46 -.26 33.72 6200 ---- ---- ---- ---- 32.98 -.25 33.23 6250 ---- ---- ---- ---- 32.49 -.26 32.75 9400 ---- ---- ---- ---- 7.74 ---- ---- 9450 ---- ---- ---- ---- 7.50 ---- ---- 9500 ---- ---- ---- ---- 7.26 ---- ---- 9550 ---- ---- ---- ---- 7.03 -.18 7.21 9600 ---- ---- ---- ---- 6.81 -.17 6.98 9650 ---- ---- ---- ---- 6.59 -.17 6.76 9700 ---- ---- ---- ---- 6.38 -.16 6.54 9750 ---- ---- ---- ---- 6.17 -.16 6.33 9800 ---- ---- ---- ---- 5.96 -.17 6.13 9850 ---- ---- ---- ---- 5.77 -.16 5.93 9900 ---- ---- ---- ---- 5.57 -.16 5.73 9950 ---- ---- ---- ---- 5.39 -.15 5.54 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 ---- ---- ---- ---- 6.04 -.11 6.15 10050 ---- ---- ---- ---- 5.88 -.10 5.98 10100 ---- ---- ---- ---- 5.72 -.10 5.82 10150 ---- ---- ---- ---- 5.56 -.10 5.66 10550 ---- ---- ---- ---- 4.43 -.09 4.52 10600 ---- ---- ---- ---- 4.30 -.09 4.39 10650 ---- ---- ---- ---- 4.18 -.09 4.27 10700 ---- ---- ---- ---- 4.06 -.09 4.15 10750 ---- ---- ---- ---- 3.94 -.09 4.03 10800 ---- ---- ---- ---- 3.83 -.08 3.91 10850 ---- ---- ---- ---- 3.72 -.08 3.80 10900 ---- ---- ---- ---- 3.61 -.08 3.69 10950 ---- ---- ---- ---- 3.51 -.07 3.58 11000 ---- ---- ---- ---- 3.40 -.08 3.48 11050 ---- ---- ---- ---- 3.30 -.08 3.38 11100 ---- ---- ---- ---- 3.21 -.07 3.28 11150 ---- ---- ---- ---- 3.11 -.07 3.18 11200 ---- ---- ---- ---- 3.02 -.07 3.09 11250 ---- ---- ---- ---- 2.93 -.07 3.00 11300 ---- ---- ---- ---- 2.84 -.07 2.91 11350 ---- ---- ---- ---- 2.76 -.06 2.82 11400 ---- ---- ---- ---- 2.67 -.07 2.74 11450 ---- ---- ---- ---- 2.59 -.07 2.66 11500 ---- ---- ---- ---- 2.51 -.07 2.58 11550 ---- ---- ---- ---- 2.44 -.06 2.50 11600 ---- ---- ---- ---- 2.36 -.06 2.42 11650 ---- ---- ---- ---- 2.29 -.06 2.35 11700 ---- ---- ---- ---- 2.22 -.06 2.28 11750 ---- ---- ---- ---- 2.15 -.06 2.21 11800 ---- ---- ---- ---- 2.09 -.05 2.14 11850 ---- ---- ---- ---- 2.02 -.06 2.08 11900 ---- ---- ---- ---- 1.96 -.05 2.01 11950 ---- ---- ---- ---- 1.90 -.05 1.95 12000 ---- ---- ---- ---- 1.84 -.05 1.89 12050 ---- ---- ---- ---- 1.78 -.05 1.83 12100 ---- ---- ---- ---- 1.73 -.05 1.78 12150 ---- ---- ---- ---- 1.67 -.05 1.72 12200 ---- ---- ---- ---- 1.62 -.05 1.67 12250 ---- ---- ---- ---- 1.57 -.05 1.62 12300 ---- ---- ---- ---- 1.52 -.04 1.56 12350 ---- ---- ---- ---- 1.47 -.05 1.52 12400 ---- ---- ---- ---- 1.43 -.04 1.47 12450 ---- ---- ---- ---- 1.38 -.04 1.42 12500 ---- ---- ---- ---- 1.34 -.04 1.38 12550 ---- ---- ---- ---- 1.29 -.04 1.33 12600 ---- ---- ---- ---- 1.25 -.04 1.29 12650 ---- ---- ---- ---- 1.21 -.04 1.25 12700 ---- ---- ---- ---- 1.17 -.04 1.21 12750 ---- ---- ---- ---- 1.14 -.03 1.17 12800 ---- ---- ---- ---- 1.10 -.04 1.14 5750 ---- ---- ---- ---- 35.21 -.17 35.38 5800 ---- ---- ---- ---- 34.74 -.17 34.91 5850 ---- ---- ---- ---- 34.26 -.17 34.43 5900 ---- ---- ---- ---- 33.79 -.17 33.96 5950 ---- ---- ---- ---- 33.32 -.17 33.49 6000 ---- ---- ---- ---- 32.85 -.17 33.02 6050 ---- ---- ---- ---- 32.38 -.17 32.55 6100 ---- ---- ---- ---- 31.91 -.18 32.09 6150 ---- ---- ---- ---- 31.45 -.17 31.62 6200 ---- ---- ---- ---- 30.98 -.18 31.16 9200 ---- ---- ---- ---- 9.22 ---- ---- 9250 ---- ---- ---- ---- 8.99 -.13 9.12 9300 ---- ---- ---- ---- 8.76 -.13 8.89 9350 ---- ---- ---- ---- 8.54 -.13 8.67 9400 ---- ---- ---- ---- 8.32 -.13 8.45 9450 ---- ---- ---- ---- 8.11 -.12 8.23 9500 ---- ---- ---- ---- 7.90 -.12 8.02 9550 ---- ---- ---- ---- 7.69 -.13 7.82 9600 ---- ---- ---- ---- 7.49 -.12 7.61 9650 ---- ---- ---- ---- 7.30 -.12 7.42 9700 ---- ---- ---- ---- 7.11 -.11 7.22 9750 ---- ---- ---- ---- 6.92 -.11 7.03 9800 ---- ---- ---- ---- 6.73 -.12 6.85 9850 ---- ---- ---- ---- 6.56 -.11 6.67 9900 ---- ---- ---- ---- 6.38 -.11 6.49 9950 ---- ---- ---- ---- 6.21 -.11 6.32 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.08 -.08 6.16 10350 ---- ---- ---- ---- 5.07 -.07 5.14 10400 ---- ---- ---- ---- 4.94 -.07 5.01 10450 ---- ---- ---- ---- 4.81 -.07 4.88 10500 ---- ---- ---- ---- 4.69 -.07 4.76 10550 ---- ---- ---- ---- 4.56 -.07 4.63 10600 ---- ---- ---- ---- 4.45 -.06 4.51 10650 ---- ---- ---- ---- 4.33 -.06 4.39 10700 ---- ---- ---- ---- 4.21 -.07 4.28 10750 ---- ---- ---- ---- 4.10 -.07 4.17 10800 ---- ---- ---- ---- 3.99 -.07 4.06 10850 ---- ---- ---- ---- 3.89 -.06 3.95 10900 ---- ---- ---- ---- 3.78 -.07 3.85 10950 ---- ---- ---- ---- 3.68 -.06 3.74 11000 ---- ---- ---- ---- 3.58 -.06 3.64 11050 ---- ---- ---- ---- 3.49 -.06 3.55 11100 ---- ---- ---- ---- 3.39 -.06 3.45 11150 ---- ---- ---- ---- 3.30 -.06 3.36 11200 ---- ---- ---- ---- 3.21 -.06 3.27 11250 ---- ---- ---- ---- 3.13 -.05 3.18 11300 ---- ---- ---- ---- 3.04 -.05 3.09 11350 ---- ---- ---- ---- 2.96 -.05 3.01 11400 ---- ---- ---- ---- 2.88 -.05 2.93 11450 ---- ---- ---- ---- 2.80 -.05 2.85 11500 ---- ---- ---- ---- 2.72 -.05 2.77 11550 ---- ---- ---- ---- 2.65 -.04 2.69 11600 ---- ---- ---- ---- 2.57 -.05 2.62 11650 ---- ---- ---- ---- 2.50 -.05 2.55 11700 ---- ---- ---- ---- 2.43 -.05 2.48 11750 ---- ---- ---- ---- 2.36 -.05 2.41 11800 ---- ---- ---- ---- 2.30 -.04 2.34 11850 ---- ---- ---- ---- 2.23 -.05 2.28 11900 ---- ---- ---- ---- 2.17 -.04 2.21 11950 ---- ---- ---- ---- 2.11 -.04 2.15 12000 ---- ---- ---- ---- 2.05 -.04 2.09 12050 ---- ---- ---- ---- 1.99 -.04 2.03 12100 ---- ---- ---- ---- 1.94 -.04 1.98 12150 ---- ---- ---- ---- 1.88 -.04 1.92 12200 ---- ---- ---- ---- 1.83 -.04 1.87 12250 ---- ---- ---- ---- 1.78 -.04 1.82 12300 ---- ---- ---- ---- 1.73 -.03 1.76 12350 ---- ---- ---- ---- 1.68 -.03 1.71 12400 ---- ---- ---- ---- 1.63 -.04 1.67 12450 ---- ---- ---- ---- 1.58 -.04 1.62 12500 ---- ---- ---- ---- 1.54 -.03 1.57 12550 ---- ---- ---- ---- 1.50 -.03 1.53 12600 ---- ---- ---- ---- 1.45 -.03 1.48 12650 ---- ---- ---- ---- 1.41 -.03 1.44 5750 ---- ---- ---- ---- 33.53 -.12 33.65 5800 ---- ---- ---- ---- 33.07 -.11 33.18 5850 ---- ---- ---- ---- 32.60 -.12 32.72 5900 ---- ---- ---- ---- 32.14 -.12 32.26 5950 ---- ---- ---- ---- 31.69 -.12 31.81 6000 ---- ---- ---- ---- 31.23 -.12 31.35 6050 ---- ---- ---- ---- 30.78 -.12 30.90 6100 ---- ---- ---- ---- 30.32 -.12 30.44 6150 ---- ---- ---- ---- 29.87 -.12 29.99 9050 ---- ---- ---- ---- 9.68 ---- ---- 9100 ---- ---- ---- ---- 9.46 ---- ---- 9150 ---- ---- ---- ---- 9.24 -.09 9.33 9200 ---- ---- ---- ---- 9.02 -.09 9.11 9250 ---- ---- ---- ---- 8.81 -.09 8.90 9300 ---- ---- ---- ---- 8.60 -.09 8.69 9350 ---- ---- ---- ---- 8.39 -.10 8.49 9400 ---- ---- ---- ---- 8.19 -.09 8.28 9450 ---- ---- ---- ---- 8.00 -.09 8.09 9500 ---- ---- ---- ---- 7.80 -.09 7.89 9550 ---- ---- ---- ---- 7.61 -.09 7.70 9600 ---- ---- ---- ---- 7.43 -.09 7.52 9650 ---- ---- ---- ---- 7.25 -.08 7.33 9700 ---- ---- ---- ---- 7.07 -.08 7.15 9750 ---- ---- ---- ---- 6.89 -.09 6.98 9800 ---- ---- ---- ---- 6.72 -.09 6.81 9850 ---- ---- ---- ---- 6.56 -.08 6.64 9900 ---- ---- ---- ---- 6.39 -.09 6.48 9950 ---- ---- ---- ---- 6.23 -.08 6.31 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 5.56 -.04 5.60 10200 ---- ---- ---- ---- 5.42 -.05 5.47 10250 ---- ---- ---- ---- 5.29 -.05 5.34 10300 ---- ---- ---- ---- 5.16 -.05 5.21 10350 ---- ---- ---- ---- 5.04 -.04 5.08 10400 ---- ---- ---- ---- 4.91 -.04 4.95 10450 ---- ---- ---- ---- 4.79 -.04 4.83 10500 ---- ---- ---- ---- 4.67 -.04 4.71 10550 ---- ---- ---- ---- 4.56 -.04 4.60 10600 ---- ---- ---- ---- 4.44 -.04 4.48 10650 ---- ---- ---- ---- 4.33 -.04 4.37 10700 ---- ---- ---- ---- 4.22 -.04 4.26 10750 ---- ---- ---- ---- 4.12 -.04 4.16 10800 ---- ---- ---- ---- 4.01 -.04 4.05 10850 ---- ---- ---- ---- 3.91 -.04 3.95 10900 ---- ---- ---- ---- 3.81 -.04 3.85 10950 ---- ---- ---- ---- 3.72 -.03 3.75 11000 ---- ---- ---- ---- 3.62 -.04 3.66 11050 ---- ---- ---- ---- 3.53 -.04 3.57 11100 ---- ---- ---- ---- 3.44 -.04 3.48 11150 ---- ---- ---- ---- 3.35 -.04 3.39 11200 ---- ---- ---- ---- 3.27 -.03 3.30 11250 ---- ---- ---- ---- 3.18 -.04 3.22 11300 ---- ---- ---- ---- 3.10 -.04 3.14 11350 ---- ---- ---- ---- 3.02 -.03 3.05 11400 ---- ---- ---- ---- 2.94 -.04 2.98 11450 ---- ---- ---- ---- 2.87 -.03 2.90 11500 ---- ---- ---- ---- 2.79 -.03 2.82 11550 ---- ---- ---- ---- 2.72 -.03 2.75 11600 ---- ---- ---- ---- 2.65 -.03 2.68 11650 ---- ---- ---- ---- 2.58 -.03 2.61 11700 ---- ---- ---- ---- 2.51 -.03 2.54 11750 ---- ---- ---- ---- 2.45 -.03 2.48 11800 ---- ---- ---- ---- 2.38 -.03 2.41 11850 ---- ---- ---- ---- 2.32 -.03 2.35 11900 ---- ---- ---- ---- 2.26 -.03 2.29 11950 ---- ---- ---- ---- 2.20 -.03 2.23 12000 ---- ---- ---- ---- 2.14 -.03 2.17 12050 ---- ---- ---- ---- 2.09 -.02 2.11 12100 ---- ---- ---- ---- 2.03 -.03 2.06 12150 ---- ---- ---- ---- 1.98 -.02 2.00 12200 ---- ---- ---- ---- 1.93 -.02 1.95 12250 ---- ---- ---- ---- 1.87 -.03 1.90 12300 ---- ---- ---- ---- 1.82 -.03 1.85 12350 ---- ---- ---- ---- 1.78 -.02 1.80 12400 ---- ---- ---- ---- 1.73 -.02 1.75 12450 ---- ---- ---- ---- 1.68 -.03 1.71 12500 ---- ---- ---- ---- 1.64 -.02 1.66 5700 ---- ---- ---- ---- 32.51 -.05 32.56 5750 ---- ---- ---- ---- 32.06 -.04 32.10 5800 ---- ---- ---- ---- 31.61 -.04 31.65 5850 ---- ---- ---- ---- 31.16 -.04 31.20 5900 ---- ---- ---- ---- 30.71 -.05 30.76 5950 ---- ---- ---- ---- 30.26 -.05 30.31 6000 ---- ---- ---- ---- 29.82 -.05 29.87 6050 ---- ---- ---- ---- 29.38 -.05 29.43 6100 ---- ---- ---- ---- 28.94 -.05 28.99 6150 ---- ---- ---- ---- 28.50 -.05 28.55 8850 ---- ---- ---- ---- 10.24 ---- ---- 8900 ---- ---- ---- ---- 10.01 ---- ---- 8950 ---- ---- ---- ---- 9.79 ---- ---- 9000 ---- ---- ---- ---- 9.57 -.06 9.63 9050 ---- ---- ---- ---- 9.36 -.05 9.41 9100 ---- ---- ---- ---- 9.15 -.05 9.20 9150 ---- ---- ---- ---- 8.94 -.05 8.99 9200 ---- ---- ---- ---- 8.74 -.05 8.79 9250 ---- ---- ---- ---- 8.54 -.05 8.59 9300 ---- ---- ---- ---- 8.34 -.06 8.40 9350 ---- ---- ---- ---- 8.15 -.05 8.20 9400 ---- ---- ---- ---- 7.97 -.05 8.02 9450 ---- ---- ---- ---- 7.78 -.05 7.83 9500 ---- ---- ---- ---- 7.60 -.05 7.65 9550 ---- ---- ---- ---- 7.42 -.05 7.47 9600 ---- ---- ---- ---- 7.25 -.05 7.30 9650 ---- ---- ---- ---- 7.08 -.05 7.13 9700 ---- ---- ---- ---- 6.91 -.05 6.96 9750 ---- ---- ---- ---- 6.75 -.05 6.80 9800 ---- ---- ---- ---- 6.59 -.05 6.64 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.38 -.05 6.43 10150 ---- ---- ---- ---- 6.24 -.04 6.28 10200 ---- ---- ---- ---- 6.10 -.04 6.14 10250 ---- ---- ---- ---- 5.96 -.05 6.01 10300 ---- ---- ---- ---- 5.83 -.04 5.87 10350 ---- ---- ---- ---- 5.70 -.04 5.74 10400 ---- ---- ---- ---- 5.57 -.04 5.61 10450 ---- ---- ---- ---- 5.44 -.04 5.48 10500 ---- ---- ---- ---- 5.32 -.04 5.36 10550 ---- ---- ---- ---- 5.20 -.04 5.24 10600 ---- ---- ---- ---- 5.08 -.04 5.12 10650 ---- ---- ---- ---- 4.96 -.04 5.00 10700 ---- ---- ---- ---- 4.85 -.04 4.89 10750 ---- ---- ---- ---- 4.73 -.05 4.78 10800 ---- ---- ---- ---- 4.63 -.04 4.67 10850 ---- ---- ---- ---- 4.52 -.04 4.56 10900 ---- ---- ---- ---- 4.41 -.04 4.45 10950 ---- ---- ---- ---- 4.31 -.04 4.35 11000 ---- ---- ---- ---- 4.21 -.04 4.25 11050 ---- ---- ---- ---- 4.11 -.04 4.15 11100 ---- ---- ---- ---- 4.02 -.03 4.05 11150 ---- ---- ---- ---- 3.92 -.04 3.96 11200 ---- ---- ---- ---- 3.83 -.04 3.87 11250 ---- ---- ---- ---- 3.74 -.04 3.78 11300 ---- ---- ---- ---- 3.65 -.04 3.69 11350 ---- ---- ---- ---- 3.57 -.03 3.60 11400 ---- ---- ---- ---- 3.48 -.04 3.52 11450 ---- ---- ---- ---- 3.40 -.03 3.43 11500 ---- ---- ---- ---- 3.32 -.03 3.35 11550 ---- ---- ---- ---- 3.24 -.03 3.27 11600 ---- ---- ---- ---- 3.16 -.03 3.19 11650 ---- ---- ---- ---- 3.09 -.03 3.12 11700 ---- ---- ---- ---- 3.01 -.04 3.05 11750 ---- ---- ---- ---- 2.94 -.03 2.97 11800 ---- ---- ---- ---- 2.87 -.03 2.90 11850 ---- ---- ---- ---- 2.80 -.04 2.84 11900 ---- ---- ---- ---- 2.74 -.03 2.77 11950 ---- ---- ---- ---- 2.67 -.03 2.70 12000 ---- ---- ---- ---- 2.61 -.03 2.64 12050 ---- ---- ---- ---- 2.55 -.03 2.58 12100 ---- ---- ---- ---- 2.49 -.03 2.52 12150 ---- ---- ---- ---- 2.43 -.03 2.46 12200 ---- ---- ---- ---- 2.37 -.03 2.40 12250 ---- ---- ---- ---- 2.31 -.03 2.34 12300 ---- ---- ---- ---- 2.26 -.02 2.28 12350 ---- ---- ---- ---- 2.20 -.03 2.23 12400 ---- ---- ---- ---- 2.15 -.03 2.18 12450 ---- ---- ---- ---- 2.10 -.02 2.12 8900 ---- ---- ---- ---- 10.72 ---- ---- 8950 ---- ---- ---- ---- 10.50 -.06 10.56 9000 ---- ---- ---- ---- 10.28 -.06 10.34 9050 ---- ---- ---- ---- 10.07 -.06 10.13 9100 ---- ---- ---- ---- 9.86 -.06 9.92 9150 ---- ---- ---- ---- 9.66 -.05 9.71 9200 ---- ---- ---- ---- 9.46 -.05 9.51 9250 ---- ---- ---- ---- 9.26 -.05 9.31 9300 ---- ---- ---- ---- 9.06 -.06 9.12 9350 ---- ---- ---- ---- 8.87 -.05 8.92 9400 ---- ---- ---- ---- 8.68 -.05 8.73 9450 ---- ---- ---- ---- 8.50 -.05 8.55 9500 ---- ---- ---- ---- 8.32 -.05 8.37 9550 ---- ---- ---- ---- 8.14 -.05 8.19 9600 ---- ---- ---- ---- 7.96 -.05 8.01 9650 ---- ---- ---- ---- 7.79 -.05 7.84 9700 ---- ---- ---- ---- 7.62 -.05 7.67 9750 ---- ---- ---- ---- 7.45 -.06 7.51 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.70 -.03 6.73 10050 ---- ---- ---- ---- 6.56 -.03 6.59 10100 ---- ---- ---- ---- 6.42 -.03 6.45 10150 ---- ---- ---- ---- 6.28 -.04 6.32 10200 ---- ---- ---- ---- 6.15 -.03 6.18 10250 ---- ---- ---- ---- 6.02 -.03 6.05 10300 ---- ---- ---- ---- 5.89 -.03 5.92 10350 ---- ---- ---- ---- 5.76 -.04 5.80 10400 ---- ---- ---- ---- 5.64 -.03 5.67 10450 ---- ---- ---- ---- 5.52 -.03 5.55 10500 ---- ---- ---- ---- 5.40 -.03 5.43 10550 ---- ---- ---- ---- 5.28 -.04 5.32 10600 ---- ---- ---- ---- 5.17 -.03 5.20 10650 ---- ---- ---- ---- 5.06 -.03 5.09 10700 ---- ---- ---- ---- 4.95 -.03 4.98 10750 ---- ---- ---- ---- 4.84 -.03 4.87 10800 ---- ---- ---- ---- 4.73 -.04 4.77 10850 ---- ---- ---- ---- 4.63 -.03 4.66 10900 ---- ---- ---- ---- 4.53 -.03 4.56 10950 ---- ---- ---- ---- 4.43 -.03 4.46 11000 ---- ---- ---- ---- 4.33 -.03 4.36 11050 ---- ---- ---- ---- 4.24 -.03 4.27 11100 ---- ---- ---- ---- 4.14 -.03 4.17 11150 ---- ---- ---- ---- 4.05 -.03 4.08 11200 ---- ---- ---- ---- 3.96 -.03 3.99 11250 ---- ---- ---- ---- 3.88 -.02 3.90 11300 ---- ---- ---- ---- 3.79 -.03 3.82 11350 ---- ---- ---- ---- 3.71 -.02 3.73 11400 ---- ---- ---- ---- 3.62 -.03 3.65 11450 ---- ---- ---- ---- 3.54 -.03 3.57 11500 ---- ---- ---- ---- 3.46 -.03 3.49 11550 ---- ---- ---- ---- 3.39 -.02 3.41 11600 ---- ---- ---- ---- 3.31 -.03 3.34 11650 ---- ---- ---- ---- 3.24 -.02 3.26 11700 ---- ---- ---- ---- 3.17 -.02 3.19 11750 ---- ---- ---- ---- 3.10 -.02 3.12 11800 ---- ---- ---- ---- 3.03 -.02 3.05 11850 ---- ---- ---- ---- 2.96 -.02 2.98 11900 ---- ---- ---- ---- 2.89 -.03 2.92 11950 ---- ---- ---- ---- 2.83 -.02 2.85 12000 ---- ---- ---- ---- 2.77 -.02 2.79 12050 ---- ---- ---- ---- 2.71 -.02 2.73 12100 ---- ---- ---- ---- 2.64 -.03 2.67 12150 ---- ---- ---- ---- 2.59 -.02 2.61 12200 ---- ---- ---- ---- 2.53 -.02 2.55 12250 ---- ---- ---- ---- 2.47 -.02 2.49 12300 ---- ---- ---- ---- 2.42 -.02 2.44 12350 ---- ---- ---- ---- 2.36 -.02 2.38 8750 ---- ---- ---- ---- 11.18 ---- ---- 8800 ---- ---- ---- ---- 10.96 ---- ---- 8850 ---- ---- ---- ---- 10.75 ---- ---- 8900 ---- ---- ---- ---- 10.54 -.04 10.58 8950 ---- ---- ---- ---- 10.33 -.04 10.37 9000 ---- ---- ---- ---- 10.12 -.04 10.16 9050 ---- ---- ---- ---- 9.92 -.04 9.96 9100 ---- ---- ---- ---- 9.73 -.04 9.77 9150 ---- ---- ---- ---- 9.53 -.04 9.57 9200 ---- ---- ---- ---- 9.34 -.04 9.38 9250 ---- ---- ---- ---- 9.15 -.04 9.19 9300 ---- ---- ---- ---- 8.97 -.04 9.01 9350 ---- ---- ---- ---- 8.79 -.04 8.83 9400 ---- ---- ---- ---- 8.61 -.04 8.65 9450 ---- ---- ---- ---- 8.43 -.04 8.47 9500 ---- ---- ---- ---- 8.26 -.04 8.30 9550 ---- ---- ---- ---- 8.09 -.04 8.13 9600 ---- ---- ---- ---- 7.92 -.04 7.96 9650 ---- ---- ---- ---- 7.76 -.04 7.80 9950 ---- ---- ---- ---- 6.84 -.04 6.88 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .69 -.01 .70 10050 ---- ---- ---- ---- .82 -.01 .83 10100 ---- ---- ---- ---- .97 UNCH .97 10150 ---- ---- ---- ---- 1.14 +.01 1.13 10200 ---- ---- ---- ---- 1.32 +.01 1.31 10250 ---- ---- ---- ---- 1.53 +.02 1.51 10300 ---- ---- ---- ---- 1.75 +.03 1.72 10350 ---- ---- ---- ---- 2.00 +.04 1.96 10400 ---- ---- ---- ---- 2.26 +.05 2.21 10450 ---- ---- ---- ---- 2.54 +.06 2.48 10500 ---- ---- ---- ---- 2.85 +.08 2.77 10550 ---- ---- ---- ---- 3.17 +.10 3.07 10600 ---- ---- ---- ---- 3.50 +.11 3.39 10650 ---- ---- ---- ---- 3.86 +.13 3.73 10700 ---- ---- ---- ---- 4.23 +.14 4.09 10750 ---- ---- ---- ---- 4.61 +.15 4.46 10800 ---- ---- ---- ---- 5.01 +.17 4.84 10850 ---- ---- ---- ---- 5.42 +.18 5.24 11500 ---- ---- ---- ---- 11.45 +.30 11.15 11550 ---- ---- ---- ---- 11.94 +.31 11.63 11600 ---- ---- ---- ---- 12.43 +.31 12.12 11650 ---- ---- ---- ---- 12.92 +.31 12.61 11700 ---- ---- ---- ---- 13.42 +.31 13.11 11750 ---- ---- ---- ---- 13.91 +.31 13.60 11800 ---- ---- ---- ---- 14.41 +.32 14.09 11850 ---- ---- ---- ---- 14.91 +.32 14.59 11900 ---- ---- ---- ---- 15.40 +.32 15.08 11950 ---- ---- ---- ---- 15.90 +.32 15.58 12000 ---- ---- ---- ---- 16.40 +.32 16.08 12050 ---- ---- ---- ---- 16.90 +.32 16.58 12100 ---- ---- ---- ---- 17.40 +.32 17.08 12150 ---- ---- ---- ---- 17.90 +.33 17.57 12200 ---- ---- ---- ---- 18.39 +.32 18.07 12250 ---- ---- ---- ---- 18.89 +.32 18.57 12300 ---- ---- ---- ---- 19.39 +.32 19.07 12350 ---- ---- ---- ---- 19.89 +.32 19.57 12400 ---- ---- ---- ---- 20.39 +.33 20.06 12450 ---- ---- ---- ---- 20.88 +.32 20.56 12500 ---- ---- ---- ---- 21.38 +.32 21.06 12550 ---- ---- ---- ---- 21.88 +.32 21.56 12600 ---- ---- ---- ---- 22.38 +.32 22.06 12650 ---- ---- ---- ---- 22.88 +.32 22.56 12700 ---- ---- ---- ---- 23.38 +.33 23.05 12750 ---- ---- ---- ---- 23.87 +.32 23.55 12800 ---- ---- ---- ---- 24.37 +.32 24.05 12850 ---- ---- ---- ---- 24.87 +.32 24.55 12900 ---- ---- ---- ---- 25.37 +.32 25.05 12950 ---- ---- ---- ---- 25.87 +.33 25.54 13000 ---- ---- ---- ---- 26.37 +.33 26.04 13050 ---- ---- ---- ---- 26.86 +.32 26.54 13100 ---- ---- ---- ---- 27.36 +.32 27.04 13150 ---- ---- ---- ---- 27.86 +.32 27.54 13200 ---- ---- ---- ---- 28.36 +.32 28.04 13250 ---- ---- ---- ---- 28.86 +.33 28.53 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 ---- ---- ---- ---- .57 -.02 .59 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.24 +.30 4.94 10050 ---- ---- ---- ---- 5.52 +.31 5.21 10100 ---- ---- ---- ---- 5.82 +.33 5.49 10150 ---- ---- ---- ---- 6.12 +.34 5.78 10200 ---- ---- ---- ---- 6.43 +.35 6.08 10250 ---- ---- ---- ---- 6.74 +.35 6.39 10300 ---- ---- ---- ---- 7.07 +.37 6.70 10350 ---- ---- ---- ---- 7.40 +.38 7.02 10400 ---- ---- ---- ---- 7.74 +.39 7.35 10450 ---- ---- ---- ---- 8.09 +.41 7.68 10500 ---- ---- ---- ---- 8.44 +.41 8.03 10550 ---- ---- ---- ---- 8.80 +.42 8.38 10600 ---- ---- ---- ---- 9.17 +.44 8.73 10650 ---- ---- ---- ---- 9.55 +.45 9.10 10700 ---- ---- ---- ---- 9.93 +.46 9.47 10750 ---- ---- ---- ---- 10.31 +.47 9.84 11250 ---- ---- ---- ---- 14.46 +.57 13.89 11300 ---- ---- ---- ---- 14.89 +.56 14.33 11350 ---- ---- ---- ---- 15.34 +.58 14.76 11400 ---- ---- ---- ---- 15.78 +.58 15.20 11450 ---- ---- ---- ---- 16.23 +.59 15.64 11500 ---- ---- ---- ---- 16.68 +.59 16.09 11550 ---- ---- ---- ---- 17.14 +.61 16.53 11600 ---- ---- ---- ---- 17.60 +.61 16.99 11650 ---- ---- ---- ---- 18.06 +.62 17.44 11700 ---- ---- ---- ---- 18.52 +.62 17.90 11750 ---- ---- ---- ---- 18.98 +.62 18.36 11800 ---- ---- ---- ---- 19.45 +.63 18.82 11850 ---- ---- ---- ---- 19.92 +.64 19.28 11900 ---- ---- ---- ---- 20.39 +.64 19.75 11950 ---- ---- ---- ---- 20.86 +.64 20.22 12000 ---- ---- ---- ---- 21.34 +.65 20.69 12050 ---- ---- ---- ---- 21.81 +.65 21.16 12100 ---- ---- ---- ---- 22.29 +.66 21.63 12150 ---- ---- ---- ---- 22.77 +.66 22.11 12200 ---- ---- ---- ---- 23.25 +.66 22.59 12250 ---- ---- ---- ---- 23.73 +.67 23.06 12300 ---- ---- ---- ---- 24.21 +.67 23.54 12350 ---- ---- ---- ---- 24.70 +.68 24.02 12400 ---- ---- ---- ---- 25.18 +.67 24.51 12450 ---- ---- ---- ---- 25.67 +.68 24.99 12500 ---- ---- ---- ---- 26.15 +.68 25.47 12550 ---- ---- ---- ---- 26.64 +.68 25.96 12600 ---- ---- ---- ---- 27.13 +.69 26.44 12650 ---- ---- ---- ---- 27.62 +.69 26.93 12700 ---- ---- ---- ---- 28.11 +.69 27.42 12750 ---- ---- ---- ---- 28.60 +.69 27.91 12800 ---- ---- ---- ---- 29.09 +.69 28.40 12850 ---- ---- ---- ---- 29.58 +.70 28.88 12900 ---- ---- ---- ---- 30.07 +.70 29.37 12950 ---- ---- ---- ---- 30.56 +.70 29.86 13000 ---- ---- ---- ---- 31.05 +.69 30.36 13050 ---- ---- ---- ---- 31.54 +.69 30.85 13100 ---- ---- ---- ---- 32.04 +.70 31.34 13150 ---- ---- ---- ---- 32.53 +.70 31.83 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 9800 ---- ---- ---- ---- 4.18 ---- ---- 9850 ---- ---- ---- ---- 4.43 +.26 4.17 9900 ---- ---- ---- ---- 4.69 +.27 4.42 9950 ---- ---- ---- ---- 4.96 +.28 4.68 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.24 +.22 7.02 10050 ---- ---- ---- ---- 7.53 +.22 7.31 10100 ---- ---- ---- ---- 7.83 +.23 7.60 10150 ---- ---- ---- ---- 8.14 +.23 7.91 10200 ---- ---- ---- ---- 8.46 +.25 8.21 10250 ---- ---- ---- ---- 8.78 +.25 8.53 10300 ---- ---- ---- ---- 9.10 +.25 8.85 10350 ---- ---- ---- ---- 9.43 +.26 9.17 10400 ---- ---- ---- ---- 9.77 +.27 9.50 10450 ---- ---- ---- ---- 10.11 +.27 9.84 10500 ---- ---- ---- ---- 10.46 +.28 10.18 10550 ---- ---- ---- ---- 10.81 +.29 10.52 10600 ---- ---- ---- ---- 11.17 +.30 10.87 10650 ---- ---- ---- ---- 11.53 +.30 11.23 11150 ---- ---- ---- ---- 15.41 +.36 15.05 11200 ---- ---- ---- ---- 15.82 +.36 15.46 11250 ---- ---- ---- ---- 16.23 +.36 15.87 11300 ---- ---- ---- ---- 16.65 +.37 16.28 11350 ---- ---- ---- ---- 17.07 +.38 16.69 11400 ---- ---- ---- ---- 17.49 +.38 17.11 11450 ---- ---- ---- ---- 17.92 +.39 17.53 11500 ---- ---- ---- ---- 18.35 +.39 17.96 11550 ---- ---- ---- ---- 18.78 +.39 18.39 11600 ---- ---- ---- ---- 19.21 +.39 18.82 11650 ---- ---- ---- ---- 19.65 +.40 19.25 11700 ---- ---- ---- ---- 20.09 +.40 19.69 11750 ---- ---- ---- ---- 20.54 +.41 20.13 11800 ---- ---- ---- ---- 20.98 +.41 20.57 11850 ---- ---- ---- ---- 21.43 +.42 21.01 11900 ---- ---- ---- ---- 21.88 +.42 21.46 11950 ---- ---- ---- ---- 22.33 +.42 21.91 12000 ---- ---- ---- ---- 22.79 +.43 22.36 12050 ---- ---- ---- ---- 23.24 +.43 22.81 12100 ---- ---- ---- ---- 23.70 +.43 23.27 12150 ---- ---- ---- ---- 24.16 +.43 23.73 12200 ---- ---- ---- ---- 24.62 +.44 24.18 12250 ---- ---- ---- ---- 25.09 +.44 24.65 12300 ---- ---- ---- ---- 25.55 +.44 25.11 12350 ---- ---- ---- ---- 26.02 +.45 25.57 12400 ---- ---- ---- ---- 26.48 +.44 26.04 12450 ---- ---- ---- ---- 26.95 +.45 26.50 12500 ---- ---- ---- ---- 27.42 +.45 26.97 12550 ---- ---- ---- ---- 27.90 +.46 27.44 12600 ---- ---- ---- ---- 28.37 +.46 27.91 12650 ---- ---- ---- ---- 28.84 +.46 28.38 12700 ---- ---- ---- ---- 29.32 +.46 28.86 12750 ---- ---- ---- ---- 29.79 +.46 29.33 12800 ---- ---- ---- ---- 30.27 +.46 29.81 12850 ---- ---- ---- ---- 30.75 +.47 30.28 12900 ---- ---- ---- ---- 31.23 +.47 30.76 12950 ---- ---- ---- ---- 31.71 +.47 31.24 13000 ---- ---- ---- ---- 32.19 +.47 31.72 13050 ---- ---- ---- ---- 32.67 +.47 32.20 13100 ---- ---- ---- ---- 33.15 +.47 32.68 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 9650 ---- ---- ---- ---- 5.35 ---- ---- 9700 ---- ---- ---- ---- 5.60 ---- ---- 9750 ---- ---- ---- ---- 5.85 +.18 5.67 9800 ---- ---- ---- ---- 6.12 +.19 5.93 9850 ---- ---- ---- ---- 6.39 +.20 6.19 9900 ---- ---- ---- ---- 6.67 +.21 6.46 9950 ---- ---- ---- ---- 6.95 +.21 6.74 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.67 +.12 9.55 10050 ---- ---- ---- ---- 9.98 +.11 9.87 10100 ---- ---- ---- ---- 10.30 +.12 10.18 10150 ---- ---- ---- ---- 10.63 +.13 10.50 10200 ---- ---- ---- ---- 10.96 +.13 10.83 10250 ---- ---- ---- ---- 11.29 +.13 11.16 10300 ---- ---- ---- ---- 11.63 +.14 11.49 10350 ---- ---- ---- ---- 11.97 +.14 11.83 10400 ---- ---- ---- ---- 12.31 +.14 12.17 10850 ---- ---- ---- ---- 15.62 +.17 15.45 10900 ---- ---- ---- ---- 16.00 +.17 15.83 10950 ---- ---- ---- ---- 16.39 +.17 16.22 11000 ---- ---- ---- ---- 16.78 +.17 16.61 11050 ---- ---- ---- ---- 17.18 +.18 17.00 11100 ---- ---- ---- ---- 17.58 +.18 17.40 11150 ---- ---- ---- ---- 17.98 +.18 17.80 11200 ---- ---- ---- ---- 18.39 +.19 18.20 11250 ---- ---- ---- ---- 18.79 +.18 18.61 11300 ---- ---- ---- ---- 19.21 +.19 19.02 11350 ---- ---- ---- ---- 19.62 +.19 19.43 11400 ---- ---- ---- ---- 20.04 +.20 19.84 11450 ---- ---- ---- ---- 20.46 +.20 20.26 11500 ---- ---- ---- ---- 20.88 +.20 20.68 11550 ---- ---- ---- ---- 21.30 +.20 21.10 11600 ---- ---- ---- ---- 21.73 +.20 21.53 11650 ---- ---- ---- ---- 22.16 +.20 21.96 11700 ---- ---- ---- ---- 22.59 +.21 22.38 11750 ---- ---- ---- ---- 23.03 +.21 22.82 11800 ---- ---- ---- ---- 23.46 +.21 23.25 11850 ---- ---- ---- ---- 23.90 +.21 23.69 11900 ---- ---- ---- ---- 24.34 +.21 24.13 11950 ---- ---- ---- ---- 24.78 +.21 24.57 12000 ---- ---- ---- ---- 25.23 +.22 25.01 12050 ---- ---- ---- ---- 25.67 +.22 25.45 12100 ---- ---- ---- ---- 26.12 +.22 25.90 12150 ---- ---- ---- ---- 26.57 +.22 26.35 12200 ---- ---- ---- ---- 27.02 +.23 26.79 12250 ---- ---- ---- ---- 27.47 +.22 27.25 12300 ---- ---- ---- ---- 27.93 +.23 27.70 12350 ---- ---- ---- ---- 28.38 +.23 28.15 12400 ---- ---- ---- ---- 28.84 +.23 28.61 12450 ---- ---- ---- ---- 29.30 +.23 29.07 12500 ---- ---- ---- ---- 29.76 +.24 29.52 12550 ---- ---- ---- ---- 30.22 +.24 29.98 12600 ---- ---- ---- ---- 30.68 +.23 30.45 12650 ---- ---- ---- ---- 31.15 +.24 30.91 12700 ---- ---- ---- ---- 31.61 +.24 31.37 12750 ---- ---- ---- ---- 32.08 +.24 31.84 12800 ---- ---- ---- ---- 32.55 +.25 32.30 12850 ---- ---- ---- ---- 33.01 +.24 32.77 12900 ---- ---- ---- ---- 33.48 +.24 33.24 12950 ---- ---- ---- ---- 33.95 +.24 33.71 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .04 UNCH .04 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .05 UNCH .05 6250 ---- ---- ---- ---- .06 UNCH .06 9400 ---- ---- ---- ---- 6.30 ---- ---- 9450 ---- ---- ---- ---- 6.55 ---- ---- 9500 ---- ---- ---- ---- 6.81 ---- ---- 9550 ---- ---- ---- ---- 7.07 +.09 6.98 9600 ---- ---- ---- ---- 7.34 +.09 7.25 9650 ---- ---- ---- ---- 7.61 +.09 7.52 9700 ---- ---- ---- ---- 7.89 +.10 7.79 9750 ---- ---- ---- ---- 8.17 +.10 8.07 9800 ---- ---- ---- ---- 8.46 +.10 8.36 9850 ---- ---- ---- ---- 8.76 +.11 8.65 9900 ---- ---- ---- ---- 9.06 +.11 8.95 9950 ---- ---- ---- ---- 9.36 +.11 9.25 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 ---- ---- ---- ---- 12.44 +.09 12.35 10050 ---- ---- ---- ---- 12.77 +.10 12.67 10100 ---- ---- ---- ---- 13.10 +.10 13.00 10150 ---- ---- ---- ---- 13.43 +.10 13.33 10550 ---- ---- ---- ---- 16.20 +.11 16.09 10600 ---- ---- ---- ---- 16.57 +.12 16.45 10650 ---- ---- ---- ---- 16.93 +.11 16.82 10700 ---- ---- ---- ---- 17.30 +.12 17.18 10750 ---- ---- ---- ---- 17.67 +.12 17.55 10800 ---- ---- ---- ---- 18.05 +.13 17.92 10850 ---- ---- ---- ---- 18.42 +.12 18.30 10900 ---- ---- ---- ---- 18.80 +.12 18.68 10950 ---- ---- ---- ---- 19.18 +.12 19.06 11000 ---- ---- ---- ---- 19.57 +.13 19.44 11050 ---- ---- ---- ---- 19.96 +.13 19.83 11100 ---- ---- ---- ---- 20.35 +.13 20.22 11150 ---- ---- ---- ---- 20.74 +.13 20.61 11200 ---- ---- ---- ---- 21.14 +.14 21.00 11250 ---- ---- ---- ---- 21.54 +.14 21.40 11300 ---- ---- ---- ---- 21.94 +.14 21.80 11350 ---- ---- ---- ---- 22.34 +.14 22.20 11400 ---- ---- ---- ---- 22.75 +.15 22.60 11450 ---- ---- ---- ---- 23.15 +.14 23.01 11500 ---- ---- ---- ---- 23.56 +.14 23.42 11550 ---- ---- ---- ---- 23.97 +.14 23.83 11600 ---- ---- ---- ---- 24.39 +.15 24.24 11650 ---- ---- ---- ---- 24.80 +.15 24.65 11700 ---- ---- ---- ---- 25.22 +.15 25.07 11750 ---- ---- ---- ---- 25.64 +.15 25.49 11800 ---- ---- ---- ---- 26.06 +.15 25.91 11850 ---- ---- ---- ---- 26.49 +.16 26.33 11900 ---- ---- ---- ---- 26.91 +.15 26.76 11950 ---- ---- ---- ---- 27.34 +.16 27.18 12000 ---- ---- ---- ---- 27.77 +.16 27.61 12050 ---- ---- ---- ---- 28.20 +.16 28.04 12100 ---- ---- ---- ---- 28.63 +.16 28.47 12150 ---- ---- ---- ---- 29.07 +.17 28.90 12200 ---- ---- ---- ---- 29.50 +.16 29.34 12250 ---- ---- ---- ---- 29.94 +.17 29.77 12300 ---- ---- ---- ---- 30.38 +.17 30.21 12350 ---- ---- ---- ---- 30.82 +.17 30.65 12400 ---- ---- ---- ---- 31.26 +.17 31.09 12450 ---- ---- ---- ---- 31.70 +.17 31.53 12500 ---- ---- ---- ---- 32.15 +.18 31.97 12550 ---- ---- ---- ---- 32.59 +.17 32.42 12600 ---- ---- ---- ---- 33.04 +.18 32.86 12650 ---- ---- ---- ---- 33.49 +.18 33.31 12700 ---- ---- ---- ---- 33.94 +.18 33.76 12750 ---- ---- ---- ---- 34.39 +.18 34.21 12800 ---- ---- ---- ---- 34.84 +.18 34.66 5750 ---- ---- ---- ---- .12 UNCH .12 5800 ---- ---- ---- ---- .13 UNCH .13 5850 ---- ---- ---- ---- .15 UNCH .15 5900 ---- ---- ---- ---- .16 UNCH .16 5950 ---- ---- ---- ---- .18 UNCH .18 6000 ---- ---- ---- ---- .20 UNCH .20 6050 ---- ---- ---- ---- .22 UNCH .22 6100 ---- ---- ---- ---- .24 UNCH .24 6150 ---- ---- ---- ---- .26 UNCH .26 6200 ---- ---- ---- ---- .29 UNCH .29 9200 ---- ---- ---- ---- 7.81 ---- ---- 9250 ---- ---- ---- ---- 8.07 +.06 8.01 9300 ---- ---- ---- ---- 8.33 +.07 8.26 9350 ---- ---- ---- ---- 8.60 +.07 8.53 9400 ---- ---- ---- ---- 8.87 +.07 8.80 9450 ---- ---- ---- ---- 9.14 +.07 9.07 9500 ---- ---- ---- ---- 9.42 +.07 9.35 9550 ---- ---- ---- ---- 9.71 +.08 9.63 9600 ---- ---- ---- ---- 9.99 +.07 9.92 9650 ---- ---- ---- ---- 10.29 +.08 10.21 9700 ---- ---- ---- ---- 10.58 +.08 10.50 9750 ---- ---- ---- ---- 10.88 +.08 10.80 9800 ---- ---- ---- ---- 11.19 +.09 11.10 9850 ---- ---- ---- ---- 11.50 +.09 11.41 9900 ---- ---- ---- ---- 11.81 +.09 11.72 9950 ---- ---- ---- ---- 12.12 +.09 12.03 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.14 +.07 14.07 10350 ---- ---- ---- ---- 16.54 +.08 16.46 10400 ---- ---- ---- ---- 16.90 +.09 16.81 10450 ---- ---- ---- ---- 17.25 +.08 17.17 10500 ---- ---- ---- ---- 17.62 +.09 17.53 10550 ---- ---- ---- ---- 17.98 +.09 17.89 10600 ---- ---- ---- ---- 18.35 +.09 18.26 10650 ---- ---- ---- ---- 18.72 +.10 18.62 10700 ---- ---- ---- ---- 19.09 +.10 18.99 10750 ---- ---- ---- ---- 19.46 +.09 19.37 10800 ---- ---- ---- ---- 19.84 +.10 19.74 10850 ---- ---- ---- ---- 20.22 +.10 20.12 10900 ---- ---- ---- ---- 20.60 +.10 20.50 10950 ---- ---- ---- ---- 20.99 +.10 20.89 11000 ---- ---- ---- ---- 21.38 +.11 21.27 11050 ---- ---- ---- ---- 21.77 +.11 21.66 11100 ---- ---- ---- ---- 22.16 +.11 22.05 11150 ---- ---- ---- ---- 22.55 +.10 22.45 11200 ---- ---- ---- ---- 22.95 +.11 22.84 11250 ---- ---- ---- ---- 23.35 +.11 23.24 11300 ---- ---- ---- ---- 23.75 +.11 23.64 11350 ---- ---- ---- ---- 24.15 +.11 24.04 11400 ---- ---- ---- ---- 24.56 +.11 24.45 11450 ---- ---- ---- ---- 24.97 +.12 24.85 11500 ---- ---- ---- ---- 25.38 +.12 25.26 11550 ---- ---- ---- ---- 25.79 +.12 25.67 11600 ---- ---- ---- ---- 26.20 +.12 26.08 11650 ---- ---- ---- ---- 26.62 +.12 26.50 11700 ---- ---- ---- ---- 27.03 +.12 26.91 11750 ---- ---- ---- ---- 27.45 +.12 27.33 11800 ---- ---- ---- ---- 27.87 +.12 27.75 11850 ---- ---- ---- ---- 28.29 +.12 28.17 11900 ---- ---- ---- ---- 28.72 +.13 28.59 11950 ---- ---- ---- ---- 29.14 +.12 29.02 12000 ---- ---- ---- ---- 29.57 +.13 29.44 12050 ---- ---- ---- ---- 30.00 +.13 29.87 12100 ---- ---- ---- ---- 30.43 +.13 30.30 12150 ---- ---- ---- ---- 30.86 +.13 30.73 12200 ---- ---- ---- ---- 31.30 +.14 31.16 12250 ---- ---- ---- ---- 31.73 +.13 31.60 12300 ---- ---- ---- ---- 32.17 +.14 32.03 12350 ---- ---- ---- ---- 32.60 +.13 32.47 12400 ---- ---- ---- ---- 33.04 +.14 32.90 12450 ---- ---- ---- ---- 33.48 +.14 33.34 12500 ---- ---- ---- ---- 33.92 +.14 33.78 12550 ---- ---- ---- ---- 34.36 +.14 34.22 12600 ---- ---- ---- ---- 34.81 +.14 34.67 12650 ---- ---- ---- ---- 35.25 +.14 35.11 5750 ---- ---- ---- ---- .25 UNCH .25 5800 ---- ---- ---- ---- .27 UNCH .27 5850 ---- ---- ---- ---- .30 UNCH .30 5900 ---- ---- ---- ---- .33 +.01 .32 5950 ---- ---- ---- ---- .35 UNCH .35 6000 ---- ---- ---- ---- .38 UNCH .38 6050 ---- ---- ---- ---- .42 UNCH .42 6100 ---- ---- ---- ---- .45 UNCH .45 6150 ---- ---- ---- ---- .49 UNCH .49 9050 ---- ---- ---- ---- 8.51 ---- ---- 9100 ---- ---- ---- ---- 8.77 ---- ---- 9150 ---- ---- ---- ---- 9.03 +.05 8.98 9200 ---- ---- ---- ---- 9.30 +.05 9.25 9250 ---- ---- ---- ---- 9.57 +.05 9.52 9300 ---- ---- ---- ---- 9.85 +.05 9.80 9350 ---- ---- ---- ---- 10.13 +.05 10.08 9400 ---- ---- ---- ---- 10.42 +.06 10.36 9450 ---- ---- ---- ---- 10.71 +.06 10.65 9500 ---- ---- ---- ---- 11.00 +.06 10.94 9550 ---- ---- ---- ---- 11.30 +.06 11.24 9600 ---- ---- ---- ---- 11.60 +.06 11.54 9650 ---- ---- ---- ---- 11.91 +.07 11.84 9700 ---- ---- ---- ---- 12.22 +.07 12.15 9750 ---- ---- ---- ---- 12.53 +.07 12.46 9800 ---- ---- ---- ---- 12.84 +.06 12.78 9850 ---- ---- ---- ---- 13.16 +.07 13.09 9900 ---- ---- ---- ---- 13.49 +.07 13.42 9950 ---- ---- ---- ---- 13.81 +.07 13.74 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 16.55 +.04 16.51 10200 ---- ---- ---- ---- 16.90 +.04 16.86 10250 ---- ---- ---- ---- 17.25 +.04 17.21 10300 ---- ---- ---- ---- 17.61 +.05 17.56 10350 ---- ---- ---- ---- 17.97 +.05 17.92 10400 ---- ---- ---- ---- 18.33 +.05 18.28 10450 ---- ---- ---- ---- 18.69 +.05 18.64 10500 ---- ---- ---- ---- 19.06 +.05 19.01 10550 ---- ---- ---- ---- 19.43 +.05 19.38 10600 ---- ---- ---- ---- 19.80 +.05 19.75 10650 ---- ---- ---- ---- 20.17 +.05 20.12 10700 ---- ---- ---- ---- 20.55 +.06 20.49 10750 ---- ---- ---- ---- 20.93 +.06 20.87 10800 ---- ---- ---- ---- 21.31 +.06 21.25 10850 ---- ---- ---- ---- 21.69 +.06 21.63 10900 ---- ---- ---- ---- 22.08 +.06 22.02 10950 ---- ---- ---- ---- 22.47 +.06 22.41 11000 ---- ---- ---- ---- 22.86 +.06 22.80 11050 ---- ---- ---- ---- 23.25 +.06 23.19 11100 ---- ---- ---- ---- 23.64 +.06 23.58 11150 ---- ---- ---- ---- 24.04 +.06 23.98 11200 ---- ---- ---- ---- 24.44 +.06 24.38 11250 ---- ---- ---- ---- 24.84 +.06 24.78 11300 ---- ---- ---- ---- 25.24 +.06 25.18 11350 ---- ---- ---- ---- 25.65 +.07 25.58 11400 ---- ---- ---- ---- 26.06 +.07 25.99 11450 ---- ---- ---- ---- 26.46 +.07 26.39 11500 ---- ---- ---- ---- 26.88 +.08 26.80 11550 ---- ---- ---- ---- 27.29 +.08 27.21 11600 ---- ---- ---- ---- 27.70 +.07 27.63 11650 ---- ---- ---- ---- 28.12 +.08 28.04 11700 ---- ---- ---- ---- 28.53 +.07 28.46 11750 ---- ---- ---- ---- 28.95 +.07 28.88 11800 ---- ---- ---- ---- 29.37 +.07 29.30 11850 ---- ---- ---- ---- 29.80 +.08 29.72 11900 ---- ---- ---- ---- 30.22 +.08 30.14 11950 ---- ---- ---- ---- 30.65 +.08 30.57 12000 ---- ---- ---- ---- 31.07 +.08 30.99 12050 ---- ---- ---- ---- 31.50 +.08 31.42 12100 ---- ---- ---- ---- 31.93 +.08 31.85 12150 ---- ---- ---- ---- 32.36 +.08 32.28 12200 ---- ---- ---- ---- 32.79 +.08 32.71 12250 ---- ---- ---- ---- 33.23 +.09 33.14 12300 ---- ---- ---- ---- 33.66 +.09 33.57 12350 ---- ---- ---- ---- 34.10 +.09 34.01 12400 ---- ---- ---- ---- 34.54 +.09 34.45 12450 ---- ---- ---- ---- 34.97 +.09 34.88 12500 ---- ---- ---- ---- 35.41 +.09 35.32 5700 ---- ---- ---- ---- .36 -.01 .37 5750 ---- ---- ---- ---- .40 UNCH .40 5800 ---- ---- ---- ---- .43 UNCH .43 5850 ---- ---- ---- ---- .46 UNCH .46 5900 ---- ---- ---- ---- .50 UNCH .50 5950 ---- ---- ---- ---- .54 UNCH .54 6000 ---- ---- ---- ---- .58 UNCH .58 6050 ---- ---- ---- ---- .62 -.01 .63 6100 ---- ---- ---- ---- .67 UNCH .67 6150 ---- ---- ---- ---- .72 UNCH .72 8850 ---- ---- ---- ---- 8.63 ---- ---- 8900 ---- ---- ---- ---- 8.89 ---- ---- 8950 ---- ---- ---- ---- 9.15 ---- ---- 9000 ---- ---- ---- ---- 9.42 +.03 9.39 9050 ---- ---- ---- ---- 9.69 +.03 9.66 9100 ---- ---- ---- ---- 9.96 +.02 9.94 9150 ---- ---- ---- ---- 10.24 +.03 10.21 9200 ---- ---- ---- ---- 10.52 +.02 10.50 9250 ---- ---- ---- ---- 10.81 +.03 10.78 9300 ---- ---- ---- ---- 11.10 +.03 11.07 9350 ---- ---- ---- ---- 11.39 +.03 11.36 9400 ---- ---- ---- ---- 11.69 +.03 11.66 9450 ---- ---- ---- ---- 11.99 +.03 11.96 9500 ---- ---- ---- ---- 12.29 +.03 12.26 9550 ---- ---- ---- ---- 12.60 +.03 12.57 9600 ---- ---- ---- ---- 12.91 +.03 12.88 9650 ---- ---- ---- ---- 13.23 +.04 13.19 9700 ---- ---- ---- ---- 13.54 +.03 13.51 9750 ---- ---- ---- ---- 13.87 +.04 13.83 9800 ---- ---- ---- ---- 14.19 +.04 14.15 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 16.84 +.05 16.79 10150 ---- ---- ---- ---- 17.18 +.05 17.13 10200 ---- ---- ---- ---- 17.52 +.05 17.47 10250 ---- ---- ---- ---- 17.87 +.06 17.81 10300 ---- ---- ---- ---- 18.22 +.06 18.16 10350 ---- ---- ---- ---- 18.57 +.06 18.51 10400 ---- ---- ---- ---- 18.92 +.06 18.86 10450 ---- ---- ---- ---- 19.28 +.06 19.22 10500 ---- ---- ---- ---- 19.64 +.06 19.58 10550 ---- ---- ---- ---- 20.00 +.06 19.94 10600 ---- ---- ---- ---- 20.37 +.07 20.30 10650 ---- ---- ---- ---- 20.73 +.06 20.67 10700 ---- ---- ---- ---- 21.10 +.06 21.04 10750 ---- ---- ---- ---- 21.47 +.06 21.41 10800 ---- ---- ---- ---- 21.85 +.07 21.78 10850 ---- ---- ---- ---- 22.22 +.07 22.15 10900 ---- ---- ---- ---- 22.60 +.07 22.53 10950 ---- ---- ---- ---- 22.98 +.07 22.91 11000 ---- ---- ---- ---- 23.36 +.07 23.29 11050 ---- ---- ---- ---- 23.75 +.08 23.67 11100 ---- ---- ---- ---- 24.14 +.08 24.06 11150 ---- ---- ---- ---- 24.52 +.07 24.45 11200 ---- ---- ---- ---- 24.91 +.07 24.84 11250 ---- ---- ---- ---- 25.31 +.08 25.23 11300 ---- ---- ---- ---- 25.70 +.08 25.62 11350 ---- ---- ---- ---- 26.10 +.08 26.02 11400 ---- ---- ---- ---- 26.50 +.08 26.42 11450 ---- ---- ---- ---- 26.90 +.09 26.81 11500 ---- ---- ---- ---- 27.30 +.08 27.22 11550 ---- ---- ---- ---- 27.70 +.08 27.62 11600 ---- ---- ---- ---- 28.11 +.09 28.02 11650 ---- ---- ---- ---- 28.52 +.09 28.43 11700 ---- ---- ---- ---- 28.93 +.09 28.84 11750 ---- ---- ---- ---- 29.34 +.09 29.25 11800 ---- ---- ---- ---- 29.75 +.09 29.66 11850 ---- ---- ---- ---- 30.17 +.09 30.08 11900 ---- ---- ---- ---- 30.58 +.09 30.49 11950 ---- ---- ---- ---- 31.00 +.09 30.91 12000 ---- ---- ---- ---- 31.42 +.09 31.33 12050 ---- ---- ---- ---- 31.84 +.09 31.75 12100 ---- ---- ---- ---- 32.26 +.09 32.17 12150 ---- ---- ---- ---- 32.69 +.10 32.59 12200 ---- ---- ---- ---- 33.11 +.10 33.01 12250 ---- ---- ---- ---- 33.54 +.10 33.44 12300 ---- ---- ---- ---- 33.97 +.10 33.87 12350 ---- ---- ---- ---- 34.39 +.10 34.29 12400 ---- ---- ---- ---- 34.82 +.10 34.72 12450 ---- ---- ---- ---- 35.26 +.11 35.15 8900 ---- ---- ---- ---- 9.59 ---- ---- 8950 ---- ---- ---- ---- 9.86 +.03 9.83 9000 ---- ---- ---- ---- 10.12 +.03 10.09 9050 ---- ---- ---- ---- 10.39 +.03 10.36 9100 ---- ---- ---- ---- 10.66 +.03 10.63 9150 ---- ---- ---- ---- 10.94 +.03 10.91 9200 ---- ---- ---- ---- 11.22 +.03 11.19 9250 ---- ---- ---- ---- 11.51 +.04 11.47 9300 ---- ---- ---- ---- 11.80 +.04 11.76 9350 ---- ---- ---- ---- 12.09 +.04 12.05 9400 ---- ---- ---- ---- 12.38 +.04 12.34 9450 ---- ---- ---- ---- 12.68 +.04 12.64 9500 ---- ---- ---- ---- 12.98 +.04 12.94 9550 ---- ---- ---- ---- 13.28 +.04 13.24 9600 ---- ---- ---- ---- 13.59 +.04 13.55 9650 ---- ---- ---- ---- 13.90 +.04 13.86 9700 ---- ---- ---- ---- 14.22 +.05 14.17 9750 ---- ---- ---- ---- 14.53 +.04 14.49 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 17.49 +.05 17.44 10050 ---- ---- ---- ---- 17.83 +.05 17.78 10100 ---- ---- ---- ---- 18.17 +.05 18.12 10150 ---- ---- ---- ---- 18.52 +.05 18.47 10200 ---- ---- ---- ---- 18.87 +.05 18.82 10250 ---- ---- ---- ---- 19.22 +.05 19.17 10300 ---- ---- ---- ---- 19.57 +.05 19.52 10350 ---- ---- ---- ---- 19.93 +.06 19.87 10400 ---- ---- ---- ---- 20.29 +.06 20.23 10450 ---- ---- ---- ---- 20.65 +.06 20.59 10500 ---- ---- ---- ---- 21.01 +.06 20.95 10550 ---- ---- ---- ---- 21.37 +.06 21.31 10600 ---- ---- ---- ---- 21.74 +.06 21.68 10650 ---- ---- ---- ---- 22.11 +.06 22.05 10700 ---- ---- ---- ---- 22.48 +.06 22.42 10750 ---- ---- ---- ---- 22.86 +.07 22.79 10800 ---- ---- ---- ---- 23.23 +.06 23.17 10850 ---- ---- ---- ---- 23.61 +.07 23.54 10900 ---- ---- ---- ---- 23.99 +.07 23.92 10950 ---- ---- ---- ---- 24.37 +.07 24.30 11000 ---- ---- ---- ---- 24.76 +.07 24.69 11050 ---- ---- ---- ---- 25.14 +.07 25.07 11100 ---- ---- ---- ---- 25.53 +.07 25.46 11150 ---- ---- ---- ---- 25.92 +.07 25.85 11200 ---- ---- ---- ---- 26.31 +.07 26.24 11250 ---- ---- ---- ---- 26.70 +.07 26.63 11300 ---- ---- ---- ---- 27.10 +.07 27.03 11350 ---- ---- ---- ---- 27.50 +.08 27.42 11400 ---- ---- ---- ---- 27.90 +.08 27.82 11450 ---- ---- ---- ---- 28.30 +.08 28.22 11500 ---- ---- ---- ---- 28.70 +.08 28.62 11550 ---- ---- ---- ---- 29.10 +.08 29.02 11600 ---- ---- ---- ---- 29.51 +.08 29.43 11650 ---- ---- ---- ---- 29.92 +.08 29.84 11700 ---- ---- ---- ---- 30.33 +.09 30.24 11750 ---- ---- ---- ---- 30.74 +.09 30.65 11800 ---- ---- ---- ---- 31.15 +.08 31.07 11850 ---- ---- ---- ---- 31.57 +.09 31.48 11900 ---- ---- ---- ---- 31.98 +.09 31.89 11950 ---- ---- ---- ---- 32.40 +.09 32.31 12000 ---- ---- ---- ---- 32.82 +.09 32.73 12050 ---- ---- ---- ---- 33.24 +.09 33.15 12100 ---- ---- ---- ---- 33.66 +.09 33.57 12150 ---- ---- ---- ---- 34.08 +.09 33.99 12200 ---- ---- ---- ---- 34.50 +.09 34.41 12250 ---- ---- ---- ---- 34.93 +.10 34.83 12300 ---- ---- ---- ---- 35.35 +.09 35.26 12350 ---- ---- ---- ---- 35.78 +.09 35.69 8750 ---- ---- ---- ---- 9.94 ---- ---- 8800 ---- ---- ---- ---- 10.20 ---- ---- 8850 ---- ---- ---- ---- 10.47 ---- ---- 8900 ---- ---- ---- ---- 10.74 +.03 10.71 8950 ---- ---- ---- ---- 11.01 +.03 10.98 9000 ---- ---- ---- ---- 11.29 +.03 11.26 9050 ---- ---- ---- ---- 11.57 +.03 11.54 9100 ---- ---- ---- ---- 11.85 +.03 11.82 9150 ---- ---- ---- ---- 12.14 +.03 12.11 9200 ---- ---- ---- ---- 12.43 +.03 12.40 9250 ---- ---- ---- ---- 12.72 +.03 12.69 9300 ---- ---- ---- ---- 13.02 +.03 12.99 9350 ---- ---- ---- ---- 13.32 +.03 13.29 9400 ---- ---- ---- ---- 13.62 +.03 13.59 9450 ---- ---- ---- ---- 13.93 +.04 13.89 9500 ---- ---- ---- ---- 14.24 +.04 14.20 9550 ---- ---- ---- ---- 14.55 +.04 14.51 9600 ---- ---- ---- ---- 14.87 +.04 14.83 9650 ---- ---- ---- ---- 15.18 +.04 15.14 9950 ---- ---- ---- ---- 17.15 +.04 17.11 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 05 EVT OPT ON GC SYN FT CALL 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.75B 20.00 ---- ---- 2020 8.00 19.75B 8.00 5.50A 20.00 ---- 10 ---- 2030 4.00 4.00 .50A .50A .00 ---- 6 ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2045 1.25 1.25 .25A .25A .00 ---- 5 ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2065 ---- ---- ---- .25A .00 ---- ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2080 ---- ---- ---- .25A .00 ---- ---- 2090 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- 2175 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ECG MAY 23 05 EVT OPT ON GC SYN FT PUT 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 3.75 5.25B .25A .25A .00 ---- 125 ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- 3.00A 20.00 ---- ---- 2035 ---- ---- ---- 3.75A 20.00 ---- ---- 2040 9.50 19.75B 9.50 8.75A 20.00 ---- 1 ---- 2045 ---- ---- ---- 6.00A 20.00 ---- ---- 2050 12.50 19.75B 12.50 12.00A 20.00 ---- 1 ---- 2055 ---- ---- ---- 8.75A 20.00 ---- ---- 2060 15.00 19.75 15.00 19.75 20.00 ---- 100 ---- 2065 ---- ---- ---- 11.50A 20.00 ---- ---- 2070 ---- ---- ---- 12.75A 20.00 ---- ---- 2075 ---- ---- ---- 14.00A 20.00 ---- ---- 2080 ---- ---- ---- 15.25A 20.00 ---- ---- 2090 ---- ---- ---- 17.25A 20.00 ---- ---- 2100 ---- ---- ---- 18.75A 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- 2175 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 227 ECH MAY 23 05 EVT OPT ON HG SYN FT CALL 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 375 ---- ---- ---- 19.25A 20.00 ---- ---- 380 ---- ---- ---- 16.25A 20.00 ---- ---- 382 ---- ---- ---- 13.00A 20.00 ---- ---- 383 ---- ---- ---- 11.00A 20.00 ---- ---- 384 ---- ---- ---- 9.25A 20.00 ---- ---- 385 ---- ---- ---- 7.25A 20.00 ---- ---- 386 ---- ---- ---- 5.50A 20.00 ---- ---- 387 10.00 19.75B 10.00 9.50A 20.00 ---- 1 ---- 388 7.00 18.50B 7.00 11.75A 20.00 ---- 11 ---- 389 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECH MAY 23 05 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 375 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 382 ---- ---- ---- .25A .00 ---- ---- 383 ---- ---- ---- .25A .00 ---- ---- 384 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- .25A .00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 7.00 7.00 1.50A 1.50A .00 ---- 1 ---- 389 ---- ---- ---- 4.75A 20.00 ---- ---- 390 ---- ---- ---- 8.25A 20.00 ---- ---- 395 ---- ---- ---- 17.75A 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI MAY 23 05 EVT OPT ON SI SYN FT CALL 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2550 ---- ---- ---- 7.00A 20.00 ---- ---- 2575 17.25 19.75B 17.25 15.50A 20.00 ---- 10 ---- 2590 ---- ---- ---- .75A 20.00 ---- ---- 2600 5.50 5.50 .25A .25A .00 ---- 3 ---- 2605 ---- ---- ---- .25A .00 ---- ---- 2610 ---- ---- ---- .25A .00 ---- ---- 2615 9.50 9.50 .25A 10.00B .00 ---- 1 ---- 2620 ---- ---- ---- .25A .00 ---- ---- 2625 ---- ---- ---- .25A .00 ---- ---- 2630 ---- ---- ---- .25A .00 ---- ---- 2635 ---- ---- ---- .25A .00 ---- ---- 2640 ---- ---- ---- .25A .00 ---- ---- 2645 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2660 ---- ---- ---- .25A .00 ---- ---- 2675 ---- ---- ---- .25A .00 ---- ---- 2700 .50 .50 .25A .25A .00 ---- 4 ---- 2750 ---- ---- ---- .25A .00 ---- ---- 2800 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECI MAY 23 05 EVT OPT ON SI SYN FT PUT 2450 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2550 2.75 13.00B .25A .25A .00 ---- 1 ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2590 ---- ---- ---- 2.25A .00 ---- ---- 2600 5.75 19.75B 5.75 17.00A 20.00 ---- 10 ---- 2605 ---- ---- ---- 3.75A 20.00 ---- ---- 2610 ---- ---- ---- 4.50A 20.00 ---- ---- 2615 ---- ---- ---- 5.25A 20.00 ---- ---- 2620 ---- ---- ---- 6.00A 20.00 ---- ---- 2625 ---- ---- ---- 7.25A 20.00 ---- ---- 2630 10.50 19.75B 8.00A 8.00A 20.00 ---- 1 ---- 2635 ---- ---- ---- 9.00A 20.00 ---- ---- 2640 ---- ---- ---- 10.00A 20.00 ---- ---- 2645 ---- ---- ---- 11.00A 20.00 ---- ---- 2650 ---- ---- ---- 12.00A 20.00 ---- ---- 2660 ---- ---- ---- 14.00A 20.00 ---- ---- 2675 ---- ---- ---- 16.00A 20.00 ---- ---- 2700 ---- ---- ---- 18.50A 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- 2800 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 *** END OF REPORT ***