FINAL PRE-CLEARING PRICES AS OF 05/09/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAY23 ---- ---- ---- ---- 1982.6 +9.9 1972.7 JUN23 ---- ---- ---- ---- 1978.1 +9.9 1968.2 JLY23 ---- ---- ---- ---- 1973.6 +9.9 1963.7 AUG23 ---- ---- ---- ---- 1974.0 +9.9 1964.1 OCT23 ---- ---- ---- ---- 1969.9 +9.9 1960.0 DEC23 ---- ---- ---- ---- 1965.8 +9.9 1955.9 FEB24 ---- ---- ---- ---- 1963.7 +9.9 1953.8 APR24 ---- ---- ---- ---- 1958.7 +9.9 1948.8 JUN24 ---- ---- ---- ---- 1953.7 +9.9 1943.8 AUG24 ---- ---- ---- ---- 1949.6 +9.9 1939.7 OCT24 ---- ---- ---- ---- 1945.5 +9.9 1935.6 DEC24 ---- ---- ---- ---- 1941.7 +9.9 1931.8 FEB25 ---- ---- ---- ---- 1939.6 +9.9 1929.7 JUN25 ---- ---- ---- ---- 1929.7 +9.9 1919.8 DEC25 ---- ---- ---- ---- 1917.7 +9.9 1907.8 JUN26 ---- ---- ---- ---- 1905.7 +9.9 1895.8 DEC26 ---- ---- ---- ---- 1897.7 +9.9 1887.8 JUN27 ---- ---- ---- ---- 1887.7 +9.9 1877.8 DEC27 ---- ---- ---- ---- 1877.7 +9.9 1867.8 JUN28 ---- ---- ---- ---- 1867.7 +9.9 1857.8 DEC28 ---- ---- ---- ---- 1857.7 +9.9 1847.8 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- ---- ---- ---- 244.14 +.27 243.87 1400 JUN23 ---- ---- ---- ---- 215.00 UNCH 215.00 1432 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 7106 ALA Alumina FOB Australia (Platts) Futures MAY23 ---- ---- ---- ---- 351.45 -1.86 353.31 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 ---- ---- ---- 2341.50B 2333.75 +19.50 16 2314.25 16 4 JUN23 2325.00 2335.00 2297.50A 2321.75A 2323.50 +18.75 118 2304.75 53 446 JLY23 2331.25 2342.75 2304.00A 2323.75B 2324.50 +13.75 1913 2310.75 723 1363 AUG23 2310.75 2346.50 2309.00A 2326.25A 2329.75 +13.25 1552 2316.50 704 1165 SEP23 2321.50 2353.75 2318.00A 2339.25B 2337.25 +13.25 296 2324.00 43 356 OCT23 2351.00 2361.00B 2325.50A 2339.50A 2345.00 +13.25 12 2331.75 40 NOV23 ---- ---- ---- ---- 2363.50 +10.50 2353.00 DEC23 ---- ---- ---- 2372.00B 2376.00 +7.75 2368.25 13 JAN24 ---- ---- ---- ---- 2385.75 +8.25 2377.50 FEB24 ---- ---- ---- ---- 2395.50 +8.50 2387.00 MAR24 ---- ---- ---- ---- 2406.25 +9.00 2397.25 APR24 ---- ---- ---- ---- 2413.50 +9.50 2404.00 MAY24 ---- ---- ---- ---- 2419.75 +9.75 2410.00 JUN24 ---- ---- ---- ---- 2424.75 +10.25 2414.50 JLY24 ---- ---- ---- ---- 2435.50 +10.75 2424.75 AUG24 ---- ---- ---- ---- 2444.25 +11.00 2433.25 SEP24 ---- ---- ---- ---- 2453.50 +11.50 2442.00 OCT24 ---- ---- ---- ---- 2460.25 +12.00 2448.25 NOV24 ---- ---- ---- ---- 2471.25 +12.25 2459.00 DEC24 ---- ---- ---- ---- 2454.50 +12.75 2441.75 9 JAN25 ---- ---- ---- ---- 2460.50 +13.00 2447.50 FEB25 ---- ---- ---- ---- 2466.50 +13.25 2453.25 MAR25 ---- ---- ---- ---- 2472.25 +13.50 2458.75 APR25 ---- ---- ---- ---- 2480.25 +13.75 2466.50 MAY25 ---- ---- ---- ---- 2488.25 +14.00 2474.25 JUN25 ---- ---- ---- ---- 2495.00 +14.25 2480.75 JLY25 ---- ---- ---- ---- 2503.00 +14.50 2488.50 AUG25 ---- ---- ---- ---- 2510.25 +14.75 2495.50 SEP25 ---- ---- ---- ---- 2516.75 +15.00 2501.75 OCT25 ---- ---- ---- ---- 2524.00 +15.25 2508.75 NOV25 ---- ---- ---- ---- 2529.75 +15.50 2514.25 DEC25 ---- ---- ---- ---- 2537.00 +15.75 2521.25 JAN26 ---- ---- ---- ---- 2545.00 +15.75 2529.25 FEB26 ---- ---- ---- ---- 2553.00 +15.75 2537.25 MAR26 ---- ---- ---- ---- 2561.00 +15.75 2545.25 APR26 ---- ---- ---- ---- 2570.00 +15.75 2554.25 MAY26 ---- ---- ---- ---- 2578.00 +15.75 2562.25 JUN26 ---- ---- ---- ---- 2586.00 +15.75 2570.25 JLY26 ---- ---- ---- ---- 2594.00 +15.75 2578.25 AUG26 ---- ---- ---- ---- 2601.00 +15.75 2585.25 SEP26 ---- ---- ---- ---- 2609.00 +15.75 2593.25 OCT26 ---- ---- ---- ---- 2616.00 +15.75 2600.25 NOV26 ---- ---- ---- ---- 2624.00 +15.75 2608.25 DEC26 ---- ---- ---- ---- 2632.00 +15.75 2616.25 JAN27 ---- ---- ---- ---- 2642.00 +15.75 2626.25 FEB27 ---- ---- ---- ---- 2652.00 +15.75 2636.25 MAR27 ---- ---- ---- ---- 2662.00 +15.75 2646.25 APR27 ---- ---- ---- ---- 2673.00 +15.75 2657.25 MAY27 ---- ---- ---- ---- 2683.00 +15.75 2667.25 JUN27 ---- ---- ---- ---- 2693.00 +15.75 2677.25 JLY27 ---- ---- ---- ---- 2701.00 +15.75 2685.25 AUG27 ---- ---- ---- ---- 2715.00 +15.75 2699.25 SEP27 ---- ---- ---- ---- 2718.00 +15.75 2702.25 OCT27 ---- ---- ---- ---- 2725.00 +15.75 2709.25 NOV27 ---- ---- ---- ---- 2733.00 +15.75 2717.25 DEC27 ---- ---- ---- ---- 2741.00 +15.75 2725.25 JAN28 ---- ---- ---- ---- 2751.00 +15.75 2735.25 FEB28 ---- ---- ---- ---- 2761.00 +15.75 2745.25 MAR28 ---- ---- ---- ---- 2771.00 +15.75 2755.25 APR28 ---- ---- ---- ---- 2782.00 +15.75 2766.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3907 1539 3396 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- ---- ---- .25000 UNCH .25000 3042 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2860 JLY23 ---- ---- ---- ---- .23750 UNCH .23750 2133 AUG23 ---- ---- ---- ---- .23750 UNCH .23750 2106 SEP23 ---- ---- ---- ---- .23750 UNCH .23750 2052 OCT23 ---- ---- ---- ---- .23750 UNCH .23750 2066 NOV23 ---- ---- ---- ---- .23750 UNCH .23750 1902 DEC23 ---- ---- ---- ---- .23750 UNCH .23750 1984 JAN24 .23750 .23750 .23750 .23750 .23988 +.00238 1 .23750 20 1323 FEB24 ---- ---- ---- ---- .24000 UNCH .24000 20 1309 MAR24 ---- ---- ---- ---- .24000 UNCH .24000 20 1115 APR24 ---- ---- ---- ---- .24000 UNCH .24000 20 650 MAY24 ---- ---- ---- ---- .24000 UNCH .24000 20 490 JUN24 ---- ---- ---- ---- .24000 UNCH .24000 20 490 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 1 120 24901 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 540.00 540.00 540.00 540.00 540.00 UNCH 3 540.00 857 JUN23 505.00 505.00 505.00 505.00 505.00 -5.00 3 510.00 631 JLY23 475.00 475.00 475.00 475.00 475.00 UNCH 3 475.00 757 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 763 SEP23 ---- ---- ---- ---- 455.00 UNCH 455.00 671 OCT23 445.00 445.00 445.00 445.00 445.00 UNCH 3 445.00 658 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 15 5914 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 14.79 -.21 15.00 700 JUN23 ---- ---- ---- ---- 14.61 -.27 14.88 834 JLY23 ---- ---- ---- ---- 14.25 -.48 14.73 1155 AUG23 ---- ---- ---- ---- 14.25 -.48 14.73 997 SEP23 ---- ---- ---- ---- 14.65 -.13 14.78 1052 OCT23 ---- ---- ---- ---- 14.90 UNCH 14.90 1001 NOV23 ---- ---- ---- ---- 14.90 UNCH 14.90 990 DEC23 ---- ---- ---- ---- 14.95 UNCH 14.95 947 JAN24 ---- ---- ---- ---- 15.35 +.16 15.19 997 FEB24 ---- ---- ---- ---- 15.35 +.16 15.19 1038 MAR24 ---- ---- ---- ---- 15.35 +.16 15.19 1020 APR24 ---- ---- ---- ---- 15.50 +.15 15.35 859 MAY24 ---- ---- ---- ---- 15.50 +.12 15.38 861 JUN24 ---- ---- ---- ---- 15.50 +.12 15.38 768 JLY24 ---- ---- ---- ---- 15.70 +.12 15.58 660 AUG24 ---- ---- ---- ---- 15.85 UNCH 15.85 647 SEP24 ---- ---- ---- ---- 15.85 UNCH 15.85 607 OCT24 ---- ---- ---- ---- 16.13 UNCH 16.13 924 NOV24 ---- ---- ---- ---- 16.13 UNCH 16.13 924 DEC24 ---- ---- ---- ---- 16.13 UNCH 16.13 888 JAN25 ---- ---- ---- ---- 16.88 UNCH 16.88 363 FEB25 ---- ---- ---- ---- 16.88 UNCH 16.88 363 MAR25 ---- ---- ---- ---- 16.88 UNCH 16.88 287 APR25 ---- ---- ---- ---- 17.25 UNCH 17.25 202 MAY25 ---- ---- ---- ---- 17.25 UNCH 17.25 202 JUN25 ---- ---- ---- ---- 17.25 UNCH 17.25 145 JLY25 ---- ---- ---- ---- 17.63 UNCH 17.63 170 AUG25 ---- ---- ---- ---- 17.63 UNCH 17.63 170 SEP25 ---- ---- ---- ---- 17.63 UNCH 17.63 125 OCT25 ---- ---- ---- ---- 18.00 UNCH 18.00 40 NOV25 ---- ---- ---- ---- 18.00 UNCH 18.00 40 DEC25 ---- ---- ---- ---- 18.00 UNCH 18.00 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20016 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- ---- ---- ---- 329.15 +.43 328.72 2315 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 2249 JLY23 ---- ---- ---- ---- 288.00 UNCH 288.00 1931 AUG23 ---- ---- ---- ---- 275.00 UNCH 275.00 1747 SEP23 ---- ---- ---- ---- 275.00 UNCH 275.00 1707 OCT23 ---- ---- ---- ---- 275.00 UNCH 275.00 1358 NOV23 ---- ---- ---- ---- 280.00 +5.00 275.00 1211 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 1219 JAN24 ---- ---- ---- ---- 300.00 UNCH 300.00 197 FEB24 ---- ---- ---- ---- 300.00 UNCH 300.00 146 MAR24 ---- ---- ---- ---- 300.00 UNCH 300.00 146 APR24 ---- ---- ---- ---- 300.00 UNCH 300.00 106 MAY24 ---- ---- ---- ---- 300.00 UNCH 300.00 106 JUN24 ---- ---- ---- ---- 300.00 UNCH 300.00 106 JLY24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 AUG24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 SEP24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 OCT24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 NOV24 ---- ---- ---- ---- 300.00 UNCH 300.00 75 DEC24 ---- ---- ---- ---- 300.00 UNCH 300.00 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15018 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 764.00 765.00 764.00 765.00 764.00 +4.00 26 760.00 860 JUN23 704.00 710.00 704.00 705.00 708.00 +23.00 28 685.00 1085 JLY23 680.00 690.00 680.00 690.00 690.00 +25.00 24 665.00 744 AUG23 675.00 675.00 675.00 675.00 675.00 +15.00 12 660.00 814 SEP23 675.00 675.00 675.00 675.00 675.00 +15.00 3 660.00 695 OCT23 675.00 675.00 675.00 675.00 675.00 +11.00 6 664.00 278 NOV23 675.00 675.00 675.00 675.00 676.00 +11.00 6 665.00 1143 DEC23 ---- 663.00B ---- 663.00B 670.00 +11.00 659.00 276 JAN24 ---- ---- ---- ---- 681.00 +11.00 670.00 113 FEB24 ---- ---- ---- ---- 681.00 +11.00 670.00 110 MAR24 ---- ---- ---- ---- 681.00 +11.00 670.00 90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 6208 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAY23 ---- ---- 375.00A 375.00A 379.00 +2.00 377.00 4 JUN23 ---- ---- 373.00A 373.00A 375.00 UNCH 375.00 6 JLY23 ---- ---- 373.00A 373.00A 375.00 UNCH 375.00 6 AUG23 ---- ---- 373.00A 373.00A 375.00 UNCH 375.00 8 SEP23 ---- ---- 373.00A 373.00A 375.00 UNCH 375.00 2 OCT23 ---- ---- 374.00A 374.00A 375.00 UNCH 375.00 1 NOV23 ---- ---- ---- 370.00B ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 370.00 UNCH 370.00 2 JAN24 ---- ---- ---- ---- 370.00 UNCH 370.00 1 FEB24 ---- ---- ---- ---- 370.00 UNCH 370.00 1 MAR24 ---- ---- ---- ---- 370.00 UNCH 370.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 GC Gold Futures MAY23 2026.6 2037.3 2025.9 2038.1B 2036.2 +9.9 241 2026.3 3 174 JUN23 2028.4 2045.1 2026.4 2041.8 2042.9 +9.7 195792 2033.2 182213 341145 JLY23 2037.0 2054.3 2037.0 2051.3A 2052.9 +9.7 145 2043.2 271 1404 AUG23 2048.4 2064.4 2046.1 2061.4A 2062.4 +9.6 62016 2052.8 60811 123107 OCT23 2065.8 2083.0B 2065.8 2080.3A 2081.7 +9.7 1153 2072.0 730 11146 DEC23 2084.9 2102.0 2083.7A 2098.6A 2100.0 +9.8 2619 2090.2 3475 30686 FEB24 2107.8 2118.8 2101.8A 2119.6B 2117.6 +9.8 568 2107.8 411 4940 APR24 2123.9 2133.8 2119.2 2135.6B 2133.9 +9.9 115 2124.0 43 1881 JUN24 2149.1 2150.2 2148.9 2150.4B 2149.3 +9.9 75 2139.4 76 746 AUG24 ---- ---- ---- 2147.6A 2162.9 +9.9 7 2153.0 1 66 OCT24 ---- ---- ---- 2161.0A 2175.2 +9.9 2165.3 33 DEC24 ---- ---- ---- 2173.5A 2186.6 +9.9 2176.7 1 443 FEB25 ---- ---- ---- ---- 2201.9 +9.9 2192.0 JUN25 ---- ---- ---- ---- 2221.9 +9.9 2212.0 3 DEC25 ---- ---- ---- ---- 2248.1 +9.9 2238.2 9 JUN26 ---- ---- ---- ---- 2262.6 +9.9 2252.7 DEC26 ---- ---- ---- ---- 2286.9 +9.9 2277.0 2 JUN27 ---- ---- ---- ---- 2301.4 +9.9 2291.5 DEC27 ---- ---- ---- ---- 2323.7 +9.9 2313.8 JUN28 ---- ---- ---- ---- 2335.3 +9.9 2325.4 DEC28 ---- ---- ---- ---- 2354.6 +9.9 2344.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 262731 248035 515785 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2036.9 +4.8 2032.1 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 JLY23 ---- ---- ---- ---- 1410.7 UNCH 1410.7 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .0 -.1 -.1 .0 UNCH 13843 .0 AUG23 .0 .0 -.1 -.1 .0 UNCH 13299 .0 DEC23 ---- ---- ---- ---- .0 UNCH 217 .0 FEB24 ---- ---- ---- ---- .0 UNCH 129 .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27488 GSP MAY 23 LONDON SPOT GOLD 11 ---- ---- ---- ---- 2035.50 +9.90 2025.60 12 ---- ---- ---- ---- 2035.50 +9.90 2025.60 15 ---- ---- ---- ---- 2035.50 +9.90 2025.60 16 ---- ---- ---- ---- 2035.50 +9.90 2025.60 17 ---- ---- ---- ---- 2035.50 +9.94 2025.56 18 ---- ---- ---- ---- 2035.50 +9.94 2025.56 19 ---- ---- ---- ---- 2035.50 +9.94 2025.56 22 ---- ---- ---- ---- 2035.50 +9.94 2025.56 23 ---- ---- ---- ---- 2035.50 +9.94 2025.56 24 ---- ---- ---- ---- 2035.50 +9.94 2025.56 25 ---- ---- ---- ---- 2035.50 ---- ---- 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 3.9095 3.9095 3.8740 3.8760A 3.8890 -.0290 98 3.9180 327 2350 JUN23 3.9150 3.9150 3.8805 3.8985A 3.8950 -.0285 132 3.9235 145 3047 JLY23 3.9240 3.9240 3.8810 3.9045 3.9015 -.0280 46188 3.9295 40069 120323 AUG23 3.9265 3.9265 3.9105 3.9110B 3.9085 -.0280 13 3.9365 112 958 SEP23 3.9330 3.9330 3.8930A 3.9170 3.9140 -.0270 8765 3.9410 7262 28421 OCT23 3.9380 3.9385 3.9380 3.9000A 3.9205 -.0265 4 3.9470 11 492 NOV23 3.9425 3.9430 3.9215A 3.9015A 3.9235 -.0255 22 3.9490 34 486 DEC23 3.9435 3.9435 3.9035A 3.9295A 3.9260 -.0260 6796 3.9520 3894 27581 JAN24 3.9500 3.9500 3.9305A 3.9110A 3.9305 -.0260 10 3.9565 271 FEB24 3.9500 3.9500 3.9340A 3.9130A 3.9335 -.0255 8 3.9590 451 MAR24 3.9515 3.9515 3.9145 3.9375B 3.9340 -.0250 2121 3.9590 835 7673 APR24 3.9500 3.9500 3.9340A 3.9175A 3.9370 -.0245 5 3.9615 366 MAY24 3.9360 3.9360 3.9350 3.9400B 3.9380 -.0245 56 3.9625 33 679 JUN24 ---- ---- 3.9385A 3.9385A 3.9405 -.0240 2 3.9645 4 370 JLY24 ---- ---- ---- 3.9185A 3.9405 -.0230 26 3.9635 11 682 AUG24 ---- ---- 3.9420A 3.9420A 3.9420 -.0230 3.9650 123 SEP24 ---- ---- ---- 3.9330A 3.9420 -.0230 5 3.9650 1 188 OCT24 ---- ---- 3.9460A 3.9460A 3.9430 -.0230 3.9660 98 NOV24 ---- ---- ---- 3.9510A 3.9455 -.0230 3.9685 119 DEC24 ---- ---- 3.9455A 3.9335A 3.9425 -.0230 3.9655 309 JAN25 ---- ---- ---- ---- 3.9420 -.0230 3.9650 93 FEB25 ---- ---- ---- ---- 3.9485 -.0230 3.9715 MAR25 ---- ---- ---- 3.9470A 3.9345 -.0230 3.9575 14 APR25 ---- ---- ---- ---- 3.9365 -.0230 3.9595 MAY25 ---- ---- ---- ---- 3.9325 -.0230 3.9555 JLY25 ---- ---- ---- ---- 3.9320 -.0230 3.9550 SEP25 ---- ---- ---- ---- 3.9315 -.0230 3.9545 DEC25 ---- ---- ---- ---- 3.9310 -.0230 3.9540 MAR26 ---- ---- ---- ---- 3.9470 -.0230 3.9700 MAY26 ---- ---- ---- ---- 3.9595 -.0230 3.9825 JLY26 ---- ---- ---- ---- 3.9595 -.0230 3.9825 SEP26 ---- ---- ---- ---- 3.9715 -.0230 3.9945 DEC26 ---- ---- ---- ---- 3.9820 -.0230 4.0050 2 MAR27 ---- ---- ---- ---- 3.9795 -.0230 4.0025 MAY27 ---- ---- ---- ---- 3.9770 -.0230 4.0000 JLY27 ---- ---- ---- ---- 3.9745 -.0230 3.9975 SEP27 ---- ---- ---- ---- 3.9720 -.0230 3.9950 DEC27 ---- ---- ---- ---- 3.9845 -.0230 4.0075 MAR28 ---- ---- ---- ---- 3.9820 -.0230 4.0050 MAY28 ---- ---- ---- ---- 3.9795 -.0230 4.0025 JLY28 ---- ---- ---- ---- 3.9770 -.0230 4.0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64251 52738 195096 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 298 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 298 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.9015 -.0455 3.9470 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.8851 -.0210 3.9061 1596 JUN23 ---- ---- ---- ---- 3.8956 -.0285 3.9241 1309 JLY23 ---- ---- ---- ---- 3.9022 -.0280 3.9302 1174 AUG23 ---- ---- ---- ---- 3.9090 -.0279 3.9369 1127 SEP23 ---- ---- ---- ---- 3.9147 -.0269 3.9416 1358 OCT23 ---- ---- ---- ---- 3.9208 -.0264 3.9472 1358 NOV23 ---- ---- ---- ---- 3.9237 -.0256 3.9493 1328 DEC23 ---- ---- ---- ---- 3.9265 -.0260 3.9525 1342 JAN24 ---- ---- ---- ---- 3.9308 -.0259 3.9567 1099 FEB24 ---- ---- ---- ---- 3.9336 -.0254 3.9590 542 MAR24 ---- ---- ---- ---- 3.9343 -.0250 3.9593 498 APR24 ---- ---- ---- ---- 3.9371 -.0245 3.9616 498 MAY24 ---- ---- ---- ---- 3.9382 -.0245 3.9627 498 JUN24 ---- ---- ---- ---- 3.9405 -.0239 3.9644 498 JLY24 ---- ---- ---- ---- 3.9406 -.0230 3.9636 498 AUG24 ---- ---- ---- ---- 3.9420 -.0230 3.9650 82 SEP24 ---- ---- ---- ---- 3.9421 -.0230 3.9651 82 OCT24 ---- ---- ---- ---- 3.9432 -.0230 3.9662 82 NOV24 ---- ---- ---- ---- 3.9452 -.0230 3.9682 82 DEC24 ---- ---- ---- ---- 3.9425 -.0230 3.9655 82 JAN25 ---- ---- ---- ---- 3.9426 -.0230 3.9656 82 FEB25 ---- ---- ---- ---- 3.9470 -.0230 3.9700 MAR25 ---- ---- ---- ---- 3.9347 -.0230 3.9577 MAY25 ---- ---- ---- ---- 3.9325 -.0230 3.9555 JLY25 ---- ---- ---- ---- 3.9320 -.0230 3.9550 SEP25 ---- ---- ---- ---- 3.9315 -.0230 3.9545 DEC25 ---- ---- ---- ---- 3.9310 -.0230 3.9540 MAR26 ---- ---- ---- ---- 3.9470 -.0230 3.9700 MAY26 ---- ---- ---- ---- 3.9595 -.0230 3.9825 JLY26 ---- ---- ---- ---- 3.9595 -.0230 3.9825 SEP26 ---- ---- ---- ---- 3.9715 -.0230 3.9945 DEC26 ---- ---- ---- ---- 3.9820 -.0230 4.0050 MAR27 ---- ---- ---- ---- 3.9795 -.0230 4.0025 MAY27 ---- ---- ---- ---- 3.9770 -.0230 4.0000 JLY27 ---- ---- ---- ---- 3.9745 -.0230 3.9975 SEP27 ---- ---- ---- ---- 3.9720 -.0230 3.9950 DEC27 ---- ---- ---- ---- 3.9845 -.0230 4.0075 MAR28 ---- ---- ---- ---- 3.9820 -.0230 4.0050 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 1632 .0000 SEP23 .0000 .0000 -.0005 -.0005 .0000 UNCH 131 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 103 .0000 MAR24 ---- ---- -.0005 -.0005 .0000 UNCH 51 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1917 HRC NYMEX STEEL FUTURES MAY23 1105.00 1105.00 1096.00 1096.00 1099.00 -6.00 23 1105.00 50 5316 JUN23 970.00 970.00 960.00 963.00 967.00 -1.00 81 968.00 101 5491 JLY23 875.00 875.00 873.00 873.00 875.00 -5.00 37 880.00 6 2769 AUG23 843.00 843.00 831.00 831.00 835.00 -3.00 56 838.00 5 2754 SEP23 810.00 810.00 810.00 810.00 812.00 -3.00 2 815.00 8 2524 OCT23 ---- ---- 799.00A 799.00A 797.00 -3.00 800.00 6 2007 NOV23 792.00 792.00 790.00A 790.00A 790.00 +1.00 5 789.00 32 1687 DEC23 ---- ---- 785.00A 785.00A 790.00 UNCH 790.00 31 1685 JAN24 ---- ---- 799.00A 799.00A 799.00 -1.00 800.00 93 300 FEB24 ---- ---- ---- ---- 800.00 +5.00 795.00 71 420 MAR24 ---- ---- ---- ---- 800.00 +5.00 795.00 71 209 APR24 ---- ---- ---- ---- 814.00 +5.00 809.00 166 MAY24 ---- ---- ---- ---- 804.00 +5.00 799.00 167 JUN24 ---- ---- ---- ---- 804.00 +5.00 799.00 101 JLY24 ---- ---- ---- ---- 804.00 +5.00 799.00 AUG24 ---- ---- ---- ---- 804.00 +5.00 799.00 75 SEP24 ---- ---- ---- ---- 804.00 +5.00 799.00 OCT24 ---- ---- ---- ---- 804.00 +5.00 799.00 NOV24 ---- ---- ---- ---- 804.00 +5.00 799.00 25 DEC24 ---- ---- ---- ---- 804.00 +5.00 799.00 JAN25 ---- ---- ---- ---- 804.00 +5.00 799.00 FEB25 ---- ---- ---- ---- 804.00 +5.00 799.00 MAR25 ---- ---- ---- ---- 804.00 +5.00 799.00 APR25 ---- ---- ---- ---- 804.00 +5.00 799.00 MAY25 ---- ---- ---- ---- 804.00 +5.00 799.00 JUN25 ---- ---- ---- ---- 804.00 +5.00 799.00 JLY25 ---- ---- ---- ---- 804.00 +5.00 799.00 AUG25 ---- ---- ---- ---- 804.00 +5.00 799.00 SEP25 ---- ---- ---- ---- 804.00 +5.00 799.00 OCT25 ---- ---- ---- ---- 804.00 +5.00 799.00 NOV25 ---- ---- ---- ---- 804.00 +5.00 799.00 DEC25 ---- ---- ---- ---- 804.00 +5.00 799.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 474 25696 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 ---- ---- ---- ---- 49.50 +1.75 47.75 212 NOV23 ---- ---- ---- ---- 49.50 +.50 49.00 224 DEC23 ---- ---- ---- ---- 49.50 +.50 49.00 148 JAN24 ---- ---- ---- ---- 49.25 +.25 49.00 56 FEB24 ---- ---- ---- ---- 48.25 +.25 48.00 57 MAR24 ---- ---- ---- ---- 47.75 +.25 47.50 54 APR24 ---- ---- ---- ---- 47.75 +.25 47.50 94 MAY24 ---- ---- ---- ---- 47.25 +.12 47.13 94 JUN24 ---- ---- ---- ---- 47.25 +.12 47.13 90 JLY24 ---- ---- ---- ---- 47.25 +.12 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 1545 MGC Micro Gold Futures JUN23 2028.4 2045.1 2026.4 2042.2 2042.9 +9.7 64484 2033.2 57149 21124 AUG23 2047.6 2064.3 2046.2 2061.3B 2062.4 +9.6 1599 2052.8 1150 3557 OCT23 2067.9 2086.2 2067.3 2080.6 2081.7 +9.7 145 2072.0 96 660 DEC23 2087.0 2101.2B 2085.6 2099.5B 2100.0 +9.8 76 2090.2 97 499 FEB24 2106.9 2116.1 2106.6 2117.0B 2117.6 +9.8 9 2107.8 15 161 APR24 2130.0 2135.0 2126.0 2132.6A 2133.9 +9.9 10 2124.0 9 59 JUN24 2145.1 2145.1 2145.1 2151.2B 2149.3 +9.9 1 2139.4 19 AUG24 ---- ---- ---- ---- 2162.9 +9.9 2153.0 1 OCT24 ---- ---- ---- ---- 2175.2 +9.9 2165.3 1 DEC24 ---- ---- ---- 2176.5A 2186.6 +9.9 2176.7 7 FEB25 ---- ---- ---- ---- 2201.9 +9.9 2192.0 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66324 58516 26089 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8750 3.8950 3.8730 3.8950 3.8950 -.0285 8 3.9235 29 132 JLY23 3.9230 3.9230 3.8810 3.9055 3.9015 -.0280 3128 3.9295 3317 1699 AUG23 ---- ---- ---- 3.9150A 3.9085 -.0280 3.9365 2 SEP23 3.9265 3.9300 3.8940A 3.9285B 3.9140 -.0270 28 3.9410 33 50 OCT23 ---- ---- ---- ---- 3.9205 -.0265 3.9470 NOV23 ---- ---- ---- ---- 3.9235 -.0255 3.9490 DEC23 3.9310 3.9310 3.9310 3.9060A 3.9260 -.0260 1 3.9520 7 17 JAN24 ---- ---- ---- ---- 3.9305 -.0260 3.9565 FEB24 ---- ---- ---- ---- 3.9335 -.0255 3.9590 MAR24 ---- ---- ---- ---- 3.9340 -.0250 3.9590 1 APR24 ---- ---- ---- ---- 3.9370 -.0245 3.9615 MAY24 ---- ---- ---- ---- 3.9380 -.0245 3.9625 JUN24 ---- ---- ---- ---- 3.9405 -.0240 3.9645 JLY24 ---- ---- ---- ---- 3.9405 -.0230 3.9635 AUG24 ---- ---- ---- ---- 3.9420 -.0230 3.9650 SEP24 ---- ---- ---- ---- 3.9420 -.0230 3.9650 OCT24 ---- ---- ---- ---- 3.9430 -.0230 3.9660 NOV24 ---- ---- ---- ---- 3.9455 -.0230 3.9685 DEC24 ---- ---- ---- ---- 3.9425 -.0230 3.9655 JAN25 ---- ---- ---- ---- 3.9420 -.0230 3.9650 FEB25 ---- ---- ---- ---- 3.9485 -.0230 3.9715 MAR25 ---- ---- ---- ---- 3.9345 -.0230 3.9575 APR25 ---- ---- ---- ---- 3.9365 -.0230 3.9595 MAY25 ---- ---- ---- ---- 3.9325 -.0230 3.9555 JLY25 ---- ---- ---- ---- 3.9320 -.0230 3.9550 SEP25 ---- ---- ---- ---- 3.9315 -.0230 3.9545 DEC25 ---- ---- ---- ---- 3.9310 -.0230 3.9540 MAR26 ---- ---- ---- ---- 3.9470 -.0230 3.9700 MAY26 ---- ---- ---- ---- 3.9595 -.0230 3.9825 JLY26 ---- ---- ---- ---- 3.9595 -.0230 3.9825 SEP26 ---- ---- ---- ---- 3.9715 -.0230 3.9945 DEC26 ---- ---- ---- ---- 3.9820 -.0230 4.0050 MAR27 ---- ---- ---- ---- 3.9795 -.0230 4.0025 MAY27 ---- ---- ---- ---- 3.9770 -.0230 4.0000 JLY27 ---- ---- ---- ---- 3.9745 -.0230 3.9975 SEP27 ---- ---- ---- ---- 3.9720 -.0230 3.9950 DEC27 ---- ---- ---- ---- 3.9845 -.0230 4.0075 MAR28 ---- ---- ---- ---- 3.9820 -.0230 4.0050 MAY28 ---- ---- ---- ---- 3.9795 -.0230 4.0025 JLY28 ---- ---- ---- ---- 3.9770 -.0230 4.0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3165 3388 1899 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 97.60 -5.35 102.95 125 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 ---- ---- ---- ---- 21.01 UNCH 21.01 20 JLY23 ---- ---- ---- ---- 21.75 -.75 22.50 11 AUG23 ---- ---- ---- ---- 21.75 -.75 22.50 17 OCT23 ---- ---- ---- ---- 22.13 -.75 22.88 17 NOV23 ---- ---- ---- ---- 22.13 -.75 22.88 17 DEC23 ---- ---- ---- ---- 22.13 -.75 22.88 23 JAN24 ---- ---- ---- ---- 22.75 -.25 23.00 23 FEB24 ---- ---- ---- ---- 22.75 -.25 23.00 23 MAR24 ---- ---- ---- ---- 22.75 -.25 23.00 17 APR24 ---- ---- ---- ---- 23.00 -.25 23.25 17 MAY24 ---- ---- ---- ---- 23.00 -.25 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 ---- ---- ---- 3.8780A 3.8960 -.0280 3.9240 4 48 JLY23 3.9280 3.9280 3.8820 3.9060 3.9020 -.0280 199 3.9300 120 288 AUG23 ---- ---- ---- 3.9240A 3.9080 -.0280 3.9360 SEP23 ---- ---- 3.8940A 3.8940A 3.9140 -.0280 3.9420 4 15 OCT23 ---- ---- ---- ---- 3.9200 -.0280 3.9480 NOV23 ---- ---- ---- ---- 3.9240 -.0260 3.9500 DEC23 ---- ---- 3.9040A 3.9040A 3.9260 -.0260 3.9520 1 JAN24 ---- ---- ---- ---- 3.9300 -.0260 3.9560 FEB24 ---- ---- ---- ---- 3.9340 -.0260 3.9600 MAR24 ---- ---- ---- ---- 3.9340 -.0260 3.9600 APR24 ---- ---- ---- ---- 3.9380 -.0240 3.9620 MAY24 ---- ---- ---- ---- 3.9380 -.0240 3.9620 JUN24 ---- ---- ---- ---- 3.9400 -.0240 3.9640 JLY24 ---- ---- ---- ---- 3.9400 -.0240 3.9640 AUG24 ---- ---- ---- ---- 3.9420 -.0240 3.9660 SEP24 ---- ---- ---- ---- 3.9420 -.0240 3.9660 OCT24 ---- ---- ---- ---- 3.9440 -.0220 3.9660 NOV24 ---- ---- ---- ---- 3.9460 -.0220 3.9680 DEC24 ---- ---- ---- ---- 3.9420 -.0240 3.9660 JAN25 ---- ---- ---- ---- 3.9420 -.0240 3.9660 FEB25 ---- ---- ---- ---- 3.9480 -.0240 3.9720 MAR25 ---- ---- ---- ---- 3.9340 -.0240 3.9580 APR25 ---- ---- ---- ---- 3.9360 -.0240 3.9600 MAY25 ---- ---- ---- ---- 3.9320 -.0240 3.9560 JLY25 ---- ---- ---- ---- 3.9320 -.0240 3.9560 SEP25 ---- ---- ---- ---- 3.9320 -.0220 3.9540 DEC25 ---- ---- ---- ---- 3.9320 -.0220 3.9540 MAR26 ---- ---- ---- ---- 3.9480 -.0220 3.9700 MAY26 ---- ---- ---- ---- 3.9600 -.0220 3.9820 JLY26 ---- ---- ---- ---- 3.9600 -.0220 3.9820 SEP26 ---- ---- ---- ---- 3.9720 -.0220 3.9940 DEC26 ---- ---- ---- ---- 3.9820 -.0240 4.0060 MAR27 ---- ---- ---- ---- 3.9800 -.0220 4.0020 MAY27 ---- ---- ---- ---- 3.9780 -.0220 4.0000 JLY27 ---- ---- ---- ---- 3.9740 -.0240 3.9980 SEP27 ---- ---- ---- ---- 3.9720 -.0240 3.9960 DEC27 ---- ---- ---- ---- 3.9840 -.0240 4.0080 MAR28 ---- ---- ---- ---- 3.9820 -.0240 4.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 128 352 QI E-Mini Silver Futures JLY23 25.7875 25.9250 25.5875A 25.8625 25.8980 +.0640 146 25.8340 178 338 SEP23 26.0000 26.1375B 25.8125A 26.1375B 26.1130 +.0670 3 26.0460 4 50 DEC23 26.2625 26.4750B 26.1500A 26.4750B 26.4530 +.0740 1 26.3790 36 JAN24 ---- ---- ---- 26.3625A 26.5730 +.0690 26.5040 MAR24 ---- 26.7875B 26.4750A 26.4750A 26.7770 +.0640 26.7130 MAY24 ---- ---- ---- 26.9875B 26.9780 +.0510 26.9270 6 JLY24 ---- ---- ---- ---- 27.1530 +.0510 27.1020 SEP24 ---- ---- ---- ---- 27.3120 +.0510 27.2610 DEC24 ---- ---- ---- ---- 27.6130 +.0510 27.5620 JAN25 ---- ---- ---- ---- 27.7330 +.0510 27.6820 MAR25 ---- ---- ---- ---- 27.9320 +.0510 27.8810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 182 430 QO E-Mini Gold Futures JUN23 2028.00 2045.00 2026.50 2042.25 2042.90 +9.70 983 2033.20 886 809 AUG23 2051.00 2063.50 2051.00 2061.00A 2062.40 +9.60 19 2052.80 38 159 OCT23 ---- ---- ---- 2065.50A 2081.70 +9.70 2072.00 8 24 DEC23 2090.00 2101.25 2090.00 2098.75A 2100.00 +9.80 5 2090.20 3 51 FEB24 ---- ---- ---- 2101.75A 2117.60 +9.80 2107.80 19 APR24 2126.50 2126.50 2126.50 2121.25A 2133.90 +9.90 1 2124.00 38 JUN24 ---- ---- ---- 2133.75A 2149.30 +9.90 2139.40 4 AUG24 ---- ---- ---- ---- 2162.90 +9.90 2153.00 OCT24 ---- ---- ---- 2161.25A 2175.20 +9.90 2165.30 3 DEC24 ---- ---- ---- 2181.75B 2186.60 +9.90 2176.70 4 FEB25 2187.50 2187.50 2187.50 2187.50 2201.90 +9.90 1 2192.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1009 935 1111 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 455.30 -4.70 460.00 JUN23 452.60 452.75 451.40 452.00 452.00 -4.70 145 456.70 309 JLY23 ---- ---- ---- ---- 448.70 -4.70 453.40 AUG23 ---- ---- ---- ---- 452.65 -4.70 457.35 OCT23 ---- ---- ---- ---- 453.30 -4.70 458.00 DEC23 ---- ---- ---- ---- 453.95 -4.70 458.65 FEB24 ---- ---- ---- ---- 454.60 -4.70 459.30 APR24 ---- ---- ---- ---- 455.25 -4.70 459.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 309 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 2032.00 -25.30 2057.30 JUN23 2037.40 2038.00 2034.00A 2034.90 2034.90 -25.30 95 2060.20 384 JLY23 ---- ---- ---- ---- 2037.80 -25.30 2063.10 AUG23 ---- ---- ---- ---- 2035.50 -25.30 2060.80 OCT23 ---- ---- ---- ---- 2036.10 -25.30 2061.40 DEC23 ---- ---- ---- ---- 2036.70 -25.30 2062.00 FEB24 ---- ---- ---- ---- 2037.30 -25.30 2062.60 APR24 ---- ---- ---- ---- 2037.90 -25.30 2063.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 384 SI Silver Futures MAY23 25.500 25.715 25.445 25.730B 25.698 +.062 130 25.636 175 747 JUN23 25.550 25.785 25.475 25.740B 25.775 +.062 197 25.713 155 936 JLY23 25.790 25.930 25.570 25.860 25.898 +.064 45550 25.834 34920 123021 SEP23 26.005 26.145 25.795A 26.075A 26.113 +.067 2155 26.046 1997 12637 DEC23 26.330 26.480 26.195 26.385A 26.453 +.074 847 26.379 972 6446 JAN24 ---- ---- ---- 26.330A 26.573 +.069 26.504 145 MAR24 26.610 26.790 26.525A 26.705A 26.777 +.064 301 26.713 321 1454 MAY24 26.975 26.975 26.960 26.985B 26.978 +.051 39 26.927 58 355 JLY24 ---- ---- ---- 26.880A 27.153 +.051 27.102 11 SEP24 ---- ---- ---- ---- 27.312 +.051 27.261 9 DEC24 ---- ---- ---- ---- 27.613 +.051 27.562 18 JAN25 ---- ---- ---- ---- 27.733 +.051 27.682 MAR25 ---- ---- ---- ---- 27.932 +.051 27.881 JLY25 ---- ---- ---- ---- 27.776 +.051 27.725 3 DEC25 ---- ---- ---- ---- 27.888 +.051 27.837 JLY26 ---- ---- ---- ---- 28.679 +.051 28.628 5 DEC26 ---- ---- ---- ---- 28.781 +.051 28.730 JLY27 ---- ---- ---- ---- 28.889 +.051 28.838 DEC27 ---- ---- ---- ---- 28.991 +.051 28.940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49219 38598 145787 SIL Micro Silver Futures MAY23 ---- ---- ---- 25.390A 25.698 +.062 16 25.636 12 1590 JUN23 25.660 25.800 25.465A 25.735A 25.775 +.062 387 25.713 201 611 JLY23 25.800 25.930 25.575 25.860 25.898 +.064 9505 25.834 7547 6030 SEP23 26.000 26.135 25.800 26.080B 26.113 +.067 245 26.046 101 427 DEC23 26.300 26.480 26.250 26.390A 26.453 +.074 13 26.379 10 264 JAN24 ---- ---- ---- 26.365A 26.573 +.069 26.504 2 MAR24 ---- ---- ---- 26.460A 26.777 +.064 26.713 2 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10166 7873 8936 SIT SILVER TAS FUTURES JLY23 .000 .001 -.002 -.002 .000 UNCH 456 .000 SEP23 .000 .000 .000 .000 .000 UNCH 117 .000 DEC23 .000 .000 -.001 -.001 .000 UNCH 61 .000 MAR24 ---- ---- ---- ---- .000 UNCH 5 .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 639 SSP MAY 23 LONDON SPOT SILVER 11 ---- ---- ---- ---- 25.640 +.070 25.570 12 ---- ---- ---- ---- 25.640 +.070 25.570 15 ---- ---- ---- ---- 25.640 +.070 25.570 16 ---- ---- ---- ---- 25.640 +.070 25.570 17 ---- ---- ---- ---- 25.640 +.069 25.571 18 ---- ---- ---- ---- 25.640 +.069 25.571 19 ---- ---- ---- ---- 25.640 +.069 25.571 22 ---- ---- ---- ---- 25.640 +.069 25.571 23 ---- ---- ---- ---- 25.640 +.069 25.571 24 ---- ---- ---- ---- 25.640 +.069 25.571 25 ---- ---- ---- ---- 25.640 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 106.05 -1.35 107.40 JUN23 ---- ---- ---- ---- 101.94 -3.56 105.50 JLY23 ---- ---- ---- ---- 100.80 -2.75 103.55 AUG23 ---- ---- ---- ---- 98.24 -3.56 101.80 SEP23 ---- ---- ---- ---- 95.93 -4.32 100.25 OCT23 ---- ---- ---- ---- 95.96 -2.84 98.80 NOV23 ---- ---- ---- ---- 94.18 -3.32 97.50 DEC23 ---- ---- ---- ---- 92.51 -3.79 96.30 JAN24 ---- ---- ---- ---- 92.54 -2.71 95.25 FEB24 ---- ---- ---- ---- 91.11 -3.14 94.25 MAR24 ---- ---- ---- ---- 89.79 -3.56 93.35 APR24 ---- ---- ---- ---- 89.42 -3.08 92.50 MAY24 ---- ---- ---- ---- 88.67 -3.03 91.70 JUN24 ---- ---- ---- ---- 87.97 -2.98 90.95 JLY24 ---- ---- ---- ---- 87.20 -3.00 90.20 AUG24 ---- ---- ---- ---- 86.55 -2.95 89.50 SEP24 ---- ---- ---- ---- 85.90 -2.90 88.80 OCT24 ---- ---- ---- ---- 85.22 -2.93 88.15 NOV24 ---- ---- ---- ---- 84.62 -2.88 87.50 DEC24 ---- ---- ---- ---- 84.03 -2.82 86.85 JAN25 ---- ---- ---- ---- 83.41 -2.84 86.25 FEB25 ---- ---- ---- ---- 82.86 -2.79 85.65 MAR25 ---- ---- ---- ---- 82.31 -2.79 85.10 APR25 ---- ---- ---- ---- 81.81 -2.74 84.55 MAY25 ---- ---- ---- ---- 81.31 -2.69 84.00 JUN25 ---- ---- ---- ---- 80.81 -2.69 83.50 JLY25 ---- ---- ---- ---- 80.31 -2.69 83.00 AUG25 ---- ---- ---- ---- 79.86 -2.64 82.50 SEP25 ---- ---- ---- ---- 79.42 -2.63 82.05 OCT25 ---- ---- ---- ---- 78.97 -2.63 81.60 NOV25 ---- ---- ---- ---- 78.52 -2.68 81.20 DEC25 ---- ---- ---- ---- 78.07 -2.73 80.80 JAN26 ---- ---- ---- ---- 77.62 -2.78 80.40 FEB26 ---- ---- ---- ---- 77.22 -2.78 80.00 MAR26 ---- ---- ---- ---- 76.82 -2.78 79.60 APR26 ---- ---- ---- ---- 76.42 -2.78 79.20 MAY26 ---- ---- ---- ---- 76.02 -2.78 78.80 JUN26 ---- ---- ---- ---- 75.62 -2.78 78.40 JLY26 ---- ---- ---- ---- 75.23 -2.77 78.00 AUG26 ---- ---- ---- ---- 74.83 -2.77 77.60 SEP26 ---- ---- ---- ---- 74.43 -2.77 77.20 OCT26 ---- ---- ---- ---- 74.03 -2.77 76.80 NOV26 ---- ---- ---- ---- 73.63 -2.77 76.40 DEC26 ---- ---- ---- ---- 73.43 -2.57 76.00 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2042.9 +9.7 2033.2 AUG23 ---- ---- ---- ---- 2062.4 +9.6 2052.8 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8890 -.0290 3.9180 JLY23 ---- ---- ---- ---- 3.9015 -.0280 3.9295 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.698 +.062 25.636 JLY23 ---- ---- ---- ---- 25.898 +.064 25.834 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 ---- ---- ---- ---- 679.75 +13.25 666.50 1675 ---- ---- ---- ---- 654.75 +13.25 641.50 1700 ---- ---- ---- ---- 629.75 +13.25 616.50 1725 ---- ---- ---- ---- 604.75 +13.25 591.50 1750 ---- ---- ---- ---- 579.75 +13.25 566.50 1775 ---- ---- ---- ---- 554.75 +13.25 541.50 1800 ---- ---- ---- ---- 529.75 +13.25 516.50 1825 ---- ---- ---- ---- 504.75 +13.25 491.50 1850 ---- ---- ---- ---- 479.75 +13.25 466.50 1875 ---- ---- ---- ---- 454.75 +13.25 441.50 1900 ---- 445.25B ---- 444.50B 429.75 +13.25 416.50 1925 ---- 420.25B ---- 420.25B 404.75 +13.25 391.50 1950 ---- 395.50B ---- 395.50B 379.75 +13.25 366.50 1975 ---- 370.25B ---- 370.00B 354.75 +13.25 341.50 2000 ---- 345.50B ---- 345.00B 330.00 +13.25 316.75 2025 ---- 320.75B ---- 320.25B 305.00 +13.00 292.00 2050 ---- 297.00B ---- 297.00B 280.50 +13.25 267.25 2075 ---- 272.00B ---- 272.00B 256.00 +13.25 242.75 2100 ---- 248.00B ---- 248.00B 231.75 +13.00 218.75 2125 ---- 223.75B ---- 223.00B 207.75 +12.75 195.00 2150 ---- 199.75B ---- 199.75B 184.00 +12.25 171.75 2175 ---- 176.25B ---- 176.25B 161.00 +11.75 149.25 2200 ---- 153.75B ---- 153.75B 139.00 +11.25 127.75 2225 ---- 132.75B ---- 132.75B 118.00 +10.50 107.50 2250 ---- 112.50B ---- 112.50B 98.75 +9.75 89.00 2275 ---- 93.75B ---- 93.75B 81.50 +9.00 72.50 2300 ---- 77.25B ---- 77.25B 66.25 +8.25 58.00 2325 ---- 62.25B ---- 62.25B 53.00 +7.25 45.75 2350 ---- 49.75B ---- 49.50B 41.75 +6.25 35.50 2375 ---- 39.00B ---- 39.00B 32.50 +5.50 27.00 2400 ---- 30.25B ---- 30.25B 25.00 +4.50 20.50 2425 ---- 23.25B ---- 23.25B 19.00 +3.50 15.50 10 2450 ---- 18.00B ---- 18.00B 14.50 +2.75 11.75 10 2475 ---- 13.75B ---- 13.75B 11.00 +2.25 8.75 10 2500 ---- 10.75B ---- 10.75B 8.50 +2.00 6.50 10 2525 ---- 8.00B ---- 8.00B 6.50 +1.50 5.00 2550 ---- 6.00B ---- 6.00B 5.00 +1.25 3.75 2575 ---- 4.50B ---- 4.50B 4.00 +1.25 2.75 2600 ---- 3.25B ---- 3.25B 3.00 +.75 2.25 2625 ---- 2.25B ---- 2.25B 2.25 +.50 1.75 2650 ---- 1.50B ---- 1.50B 1.75 +.50 1.25 2675 ---- ---- ---- ---- 1.50 +.50 1.00 2700 ---- ---- ---- ---- 1.25 +.50 .75 75 2725 ---- ---- ---- ---- 1.00 +.50 .50 2750 ---- ---- ---- ---- .75 +.25 .50 2775 ---- ---- ---- ---- .50 +.25 .25 2800 ---- ---- ---- ---- .50 +.25 .25 2825 ---- ---- ---- ---- .50 +.25 .25 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .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 ---- ---- ---- ---- 612.25 +13.25 599.00 1750 ---- 602.25B ---- 602.00B 587.25 +13.25 574.00 1775 ---- 577.25B ---- 577.00B 562.25 +13.25 549.00 1800 ---- 552.25B ---- 552.00B 537.25 +13.25 524.00 1825 ---- 527.50B ---- 527.25B 512.25 +13.25 499.00 1850 ---- 502.50B ---- 502.50B 487.50 +13.50 474.00 1875 ---- 478.00B ---- 478.00B 462.75 +13.50 449.25 1900 ---- 453.25B ---- 453.00B 438.00 +13.25 424.75 1925 ---- 428.75B ---- 428.75B 413.50 +13.25 400.25 1950 ---- 404.50B ---- 404.25B 389.25 +13.00 376.25 1975 ---- 380.25B ---- 380.00B 365.00 +12.75 352.25 2000 ---- 356.25B ---- 356.00B 341.25 +12.75 328.50 2025 ---- 332.50B ---- 332.50B 317.50 +12.25 305.25 2050 ---- 309.25B ---- 309.00B 294.25 +12.00 282.25 2075 ---- 286.25B ---- 286.00B 271.50 +11.75 259.75 2100 ---- 263.75B ---- 263.50B 249.25 +11.25 238.00 2125 ---- 242.00B ---- 241.75B 227.50 +10.75 216.75 2150 ---- 220.75B ---- 220.75B 206.50 +10.25 196.25 2175 ---- 200.00B ---- 200.00B 186.75 +10.00 176.75 2200 ---- 180.25B ---- 180.25B 167.75 +9.50 158.25 2225 ---- 161.75B ---- 161.75B 150.00 +9.00 141.00 2250 ---- 144.75B ---- 144.75B 133.50 +8.75 124.75 2275 ---- 128.50B ---- 128.50B 118.00 +8.00 110.00 2300 ---- 113.50B ---- 113.50B 104.00 +7.75 96.25 2325 ---- 100.00B ---- 100.00B 91.00 +6.75 84.25 2350 ---- 87.25B ---- 87.25B 79.50 +6.25 73.25 2375 ---- 76.00B ---- 76.00B 69.00 +5.75 63.25 2400 ---- 66.00B ---- 66.00B 59.75 +5.00 54.75 2425 ---- 57.00B ---- 57.00B 51.50 +4.50 47.00 2450 ---- 49.25B ---- 49.25B 44.25 +3.75 40.50 2475 ---- 42.25B ---- 42.25B 38.00 +3.50 34.50 2500 ---- 36.25B ---- 36.25B 32.75 +3.25 29.50 2525 ---- 31.25B ---- 31.25B 28.00 +2.75 25.25 2550 ---- 27.00B ---- 27.00B 24.00 +2.50 21.50 100 2575 ---- 23.25B ---- 23.25B 20.50 +2.00 18.50 10 2600 ---- 20.00B ---- 20.00B 17.75 +2.00 15.75 2625 ---- 17.25B ---- 17.25B 15.25 +1.75 13.50 2650 ---- 14.75B ---- 14.75B 13.00 +1.50 11.50 2675 ---- 12.50B ---- 12.50B 11.25 +1.50 9.75 2700 ---- 10.75B ---- 10.75B 9.75 +1.25 8.50 2725 ---- 9.00B ---- 9.00B 8.50 +1.25 7.25 2750 ---- 7.75B ---- 7.75B 7.50 +1.25 6.25 2775 ---- 6.50B ---- 6.50B 6.50 +1.00 5.50 2800 ---- 5.50B ---- 5.50B 5.75 +1.00 4.75 15 2825 ---- 4.50B ---- 4.50B 5.00 +1.00 4.00 2850 ---- 3.75B ---- 3.75B 4.25 +.75 3.50 2875 ---- 3.25B ---- ---- 3.75 +.75 3.00 2900 ---- ---- ---- ---- 3.25 +.50 2.75 2925 ---- ---- ---- ---- 3.00 +.75 2.25 2950 ---- ---- ---- ---- 2.75 +.75 2.00 2975 ---- ---- ---- ---- 2.25 +.50 1.75 3000 ---- ---- ---- ---- 2.00 +.50 1.50 3025 ---- ---- ---- ---- 1.75 +.25 1.50 3050 ---- ---- ---- ---- 1.75 +.50 1.25 3075 ---- ---- ---- ---- 1.50 +.50 1.00 3100 ---- ---- ---- ---- 1.25 +.25 1.00 3125 ---- ---- ---- ---- 1.25 +.50 .75 3150 ---- ---- ---- ---- 1.00 +.25 .75 3175 ---- ---- ---- ---- 1.00 +.25 .75 3200 ---- ---- ---- ---- 1.00 +.50 .50 3225 ---- ---- ---- ---- .75 +.25 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .50 UNCH .50 2025 ---- ---- ---- ---- .75 UNCH .75 2050 ---- ---- ---- ---- 1.00 UNCH 1.00 2075 ---- ---- ---- ---- 1.50 -.25 1.75 2100 ---- ---- ---- ---- 2.25 -.25 2.50 2125 ---- ---- ---- ---- 3.25 -.50 3.75 2150 ---- ---- 4.75A 4.75A 4.50 -1.00 5.50 2175 ---- ---- 6.25A 6.25A 6.50 -1.50 8.00 2200 ---- ---- 9.00A 9.00A 9.50 -2.00 11.50 1 2225 ---- 17.00B 12.25A 17.00B 13.50 -2.75 16.25 2250 ---- 23.25B 17.00A 23.25B 19.25 -3.50 22.75 180 2275 ---- 32.00B 23.25A 32.00B 26.75 -4.25 31.00 2300 ---- 43.25B 31.25A 43.25B 36.50 -5.00 41.50 13 2325 ---- 56.75B 41.50A 56.75B 48.25 -5.75 54.00 2350 ---- 72.25B 53.50A 72.25B 62.00 -6.75 68.75 2375 ---- 89.75B 68.75A 89.75B 77.50 -8.00 85.50 10 2400 ---- 108.50B 84.75A 108.50B 95.00 -9.00 104.00 2425 ---- 128.75B 102.75A 128.75B 114.25 -9.50 123.75 2450 ---- 150.00B 122.25A 150.00B 134.50 -10.50 145.00 2475 ---- 172.00B 143.25A 172.00B 156.00 -11.00 167.00 2500 ---- 194.75B 165.00A 194.75B 178.50 -11.25 189.75 2525 ---- ---- 187.50A 187.50A 201.50 -11.50 213.00 2550 ---- ---- 210.75A 210.75A 225.00 -11.75 236.75 2575 ---- ---- 234.00A 234.00A 248.75 -12.25 261.00 2600 ---- ---- 258.00A 258.00A 272.75 -12.50 285.25 2625 ---- ---- 281.75A 281.75A 297.25 -12.50 309.75 2650 ---- ---- 306.00A 306.00A 321.75 -12.50 334.25 2675 ---- ---- 330.50A 330.50A 346.25 -12.75 359.00 2700 ---- ---- 355.00A 355.00A 371.00 -12.75 383.75 2725 ---- ---- 380.00A 380.00A 395.75 -13.00 408.75 2750 ---- ---- 404.75A 404.75A 420.50 -13.00 433.50 2775 ---- ---- 429.50A 429.50A 445.50 -13.00 458.50 2800 ---- ---- 454.00A 454.00A 470.25 -13.25 483.50 2825 ---- ---- 479.00A 479.00A 495.25 -13.25 508.50 2850 ---- ---- 504.00A 504.00A 520.25 -13.25 533.50 2875 ---- ---- 529.00A 529.00A 545.25 -13.25 558.50 2900 ---- ---- 554.00A 554.00A 570.25 -13.25 583.50 2925 ---- ---- ---- ---- 595.25 -13.25 608.50 2950 ---- ---- ---- ---- 620.25 -13.25 633.50 2975 ---- ---- ---- ---- 645.25 -13.25 658.50 3000 ---- ---- ---- ---- 670.25 -13.25 683.50 3025 ---- ---- ---- ---- 695.25 -13.25 708.50 3050 ---- ---- ---- ---- 720.25 -13.25 733.50 3075 ---- ---- ---- ---- 745.25 -13.25 758.50 3100 ---- ---- ---- ---- 770.25 -13.25 783.50 3125 ---- ---- ---- ---- 795.25 -13.25 808.50 3150 ---- ---- ---- ---- 820.25 -13.25 833.50 3175 ---- ---- ---- ---- 845.25 -13.25 858.50 3200 ---- ---- ---- ---- 870.25 -13.25 883.50 3225 ---- ---- ---- ---- 895.25 -13.25 908.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .50 +.25 .25 1775 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- 1.00 +.25 .75 1850 ---- ---- ---- ---- 1.25 UNCH 1.25 1875 ---- ---- ---- ---- 1.50 UNCH 1.50 1900 ---- ---- ---- ---- 2.00 UNCH 2.00 1925 ---- ---- ---- ---- 2.75 UNCH 2.75 1950 ---- ---- ---- ---- 3.25 -.25 3.50 1975 ---- ---- ---- ---- 4.25 -.25 4.50 2000 ---- ---- 5.75A 5.75A 5.25 -.75 6.00 2025 ---- ---- 7.00A 7.00A 6.75 -.75 7.50 2050 ---- ---- 8.25A 8.25A 8.50 -1.00 9.50 2075 ---- ---- 10.25A 10.25A 10.50 -1.50 12.00 2100 ---- ---- 12.75A 12.75A 13.00 -2.00 15.00 2125 ---- ---- 16.00A 16.00A 16.25 -2.50 18.75 2150 ---- ---- 19.75A 19.75A 20.25 -3.00 23.25 2175 ---- ---- 24.50A 24.50A 25.25 -3.25 28.50 2200 ---- ---- 30.00A 30.00A 31.25 -3.75 35.00 2225 ---- ---- 36.50A 36.50A 38.25 -4.25 42.50 2250 ---- ---- 43.75A 43.75A 46.75 -4.50 51.25 2275 ---- ---- 52.25A 52.25A 56.25 -5.00 61.25 2300 ---- ---- 62.00A 62.00A 67.00 -5.50 72.50 2325 ---- ---- 73.00A 73.00A 79.00 -6.00 85.00 2350 ---- ---- 85.25A 85.25A 92.25 -6.75 99.00 2375 ---- 114.25B 99.00A 114.25B 106.50 -7.50 114.00 2400 ---- 131.00B 114.75A 130.75B 122.25 -8.00 130.25 2425 ---- 148.75B 130.50A 148.75B 138.75 -8.75 147.50 2450 ---- 167.25B 147.50A 167.25B 156.50 -9.25 165.75 11 2475 ---- 186.75B 165.50A 186.50B 175.00 -9.75 184.75 2500 ---- 207.00B 184.25A 206.75B 194.50 -10.25 204.75 2525 ---- 227.75B 204.00A 227.75B 214.75 -10.50 225.25 2550 ---- ---- 224.75A 224.75A 235.75 -10.75 246.50 2575 ---- ---- 246.00A 246.00A 257.25 -11.00 268.25 2600 ---- ---- 267.50A 267.50A 279.25 -11.00 290.25 2625 ---- ---- 289.50A 289.50A 301.50 -11.50 313.00 2650 ---- ---- 312.00A 312.00A 324.50 -11.50 336.00 2675 ---- ---- 335.00A 335.00A 347.50 -11.75 359.25 2700 ---- ---- 358.25A 358.25A 371.00 -11.75 382.75 2725 ---- ---- 381.50A 381.50A 394.50 -12.00 406.50 2750 ---- ---- 405.00A 405.00A 418.50 -12.00 430.50 2775 ---- ---- 428.75A 428.75A 442.50 -12.00 454.50 2800 ---- ---- 452.75A 452.75A 466.50 -12.25 478.75 2825 ---- ---- 477.00A 477.00A 491.00 -12.25 503.25 2850 ---- ---- 501.25A 501.25A 515.25 -12.50 527.75 2875 ---- ---- 525.50A 525.50A 539.75 -12.50 552.25 2900 ---- ---- 550.00A 550.00A 564.25 -12.75 577.00 2925 ---- ---- 574.75A 574.75A 589.00 -12.75 601.75 2950 ---- ---- 599.25A 599.25A 613.50 -13.00 626.50 2975 ---- ---- 624.00A 624.00A 638.25 -13.00 651.25 3000 ---- ---- 648.75A 648.75A 663.25 -12.75 676.00 3025 ---- ---- 673.50A 673.50A 688.00 -13.00 701.00 3050 ---- ---- 698.00A 698.00A 713.00 -13.00 726.00 3075 ---- ---- 723.00A 723.00A 737.75 -13.25 751.00 3100 ---- ---- 748.00A 748.00A 762.75 -13.25 776.00 3125 ---- ---- 773.00A 773.00A 787.75 -13.25 801.00 3150 ---- ---- 797.75A 797.75A 812.75 -13.25 826.00 3175 ---- ---- 822.75A 822.75A 837.75 -13.25 851.00 3200 ---- ---- 847.75A 847.75A 862.75 -13.25 876.00 3225 ---- ---- ---- ---- 887.75 -13.25 901.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 253.30B 237.30A 237.30A 252.40 +9.60 242.80 1815 ---- 248.40B 232.40A 232.40A 247.40 +9.50 237.90 1820 ---- 243.40B 227.40A 227.40A 242.40 +9.50 232.90 1825 ---- 239.20B 221.50A 221.50A 237.40 +9.50 227.90 1830 ---- 233.40B 217.40A 217.40A 232.50 +9.60 222.90 1835 ---- 228.40B 212.40A 212.40A 227.50 +9.60 217.90 1840 ---- 223.40B 207.50A 207.50A 222.50 +9.50 213.00 1845 ---- 218.70B 202.40A 202.40A 217.50 +9.50 208.00 1850 ---- 214.30B 196.70A 196.70A 212.60 +9.50 203.10 1855 ---- 208.70B 192.60A 192.60A 207.60 +9.50 198.10 1860 ---- 203.80B 187.70A 187.70A 202.60 +9.40 193.20 1865 ---- 198.80B 182.80A 182.80A 197.70 +9.40 188.30 1870 ---- 193.90B 177.80A 177.80A 192.80 +9.50 183.30 1875 ---- 189.60B 172.10A 172.10A 187.80 +9.40 178.40 1880 ---- 184.00B 168.00A 168.00A 182.90 +9.40 173.50 1885 ---- 179.10B 163.20A 163.20A 178.00 +9.30 168.70 1890 ---- 174.20B 158.30A 158.30A 173.10 +9.30 163.80 1895 ---- 169.30B 153.50A 153.50A 168.20 +9.20 159.00 1900 ---- 165.00B 147.80A 147.80A 163.30 +9.20 154.10 1905 ---- 159.50B 144.00A 144.00A 158.40 +9.10 149.30 1910 ---- 154.70B 139.10A 139.10A 153.60 +9.00 144.60 1915 ---- 149.90B 134.30A 134.30A 148.80 +9.00 139.80 1920 ---- 145.10B 130.20A 130.20A 144.00 +8.90 135.10 1925 ---- 140.90B 124.20A 124.20A 139.20 +8.80 130.40 2 2 1930 ---- 135.60B 121.00A 121.00A 134.50 +8.70 125.80 1935 ---- 130.90B 116.40A 116.40A 129.80 +8.60 121.20 1940 ---- 126.20B 110.60A 110.60A 125.10 +8.50 116.60 1945 ---- 121.30B 106.10A 106.10A 120.50 +8.40 112.10 1950 ---- 117.50B 101.80A 101.80A 115.90 +8.30 107.60 1955 ---- 113.00B 97.50A 97.50A 111.40 +8.10 103.30 1960 ---- 108.50B 93.20A 93.20A 106.90 +8.00 98.90 9 1965 ---- 104.10B 89.10A 89.10A 102.50 +7.80 94.70 1970 ---- 99.80B 85.00A 85.00A 98.20 +7.70 90.50 1975 ---- 95.50B 81.00A 81.00A 93.90 +7.50 86.40 1980 ---- 91.30B 77.10A 77.10A 89.70 +7.30 82.40 10 1985 ---- 87.10B 73.30A 73.30A 85.60 +7.20 78.40 1990 ---- 83.10B 69.60A 69.60A 81.60 +7.00 74.60 1995 ---- 79.10B 66.00A 66.00A 77.60 +6.70 70.90 10 2000 ---- 75.30B 62.60A 62.60A 73.80 +6.40 67.40 1 2005 ---- 71.50B 59.20A 59.20A 70.10 +6.20 63.90 2010 ---- 67.90B 56.00A 56.00A 66.50 +6.00 60.50 1 2015 ---- 64.40B 52.90A 52.90A 63.00 +5.80 57.20 1 2020 ---- 61.00B 49.90A 49.90A 59.70 +5.60 54.10 201 2025 ---- 57.70B 47.00A 47.00A 56.40 +5.30 51.10 2030 ---- 54.50B 44.30A 44.30A 53.30 +5.10 48.20 2035 ---- 51.50B 41.70A 41.70A 50.40 +5.00 45.40 2040 ---- 48.60B 39.20A 39.20A 47.50 +4.70 42.80 5 5 2045 ---- 45.80B 36.90A 36.90A 44.80 +4.50 40.30 2050 ---- 43.10B 34.60A 34.60A 42.20 +4.30 37.90 1 1 2055 ---- 40.60B 32.50A 32.50A 39.70 +4.10 1 35.60 2 2060 ---- 38.20B 30.50A 30.50A 37.30 +3.80 33.50 1 2065 ---- 35.90B 28.60A 28.60A 35.00 +3.50 1 31.50 2 2070 ---- 33.70B 26.90A 26.90A 32.90 +3.40 29.50 5 2075 ---- 31.60B 25.20A 25.20A 30.80 +3.10 27.70 22 87 2080 29.50 29.60B 23.60A 28.70B 28.90 +2.90 2 26.00 2 76 2085 ---- 27.80B 22.10A 22.10A 27.00 +2.70 24.30 1 2090 ---- 26.00B 20.70A 20.70A 25.30 +2.50 22.80 2 2095 20.40 24.30B 19.40A 19.90A 23.70 +2.30 11 21.40 32 2100 ---- 22.80B 18.10A 18.10A 22.10 +2.10 20.00 23 22 2105 ---- 21.30B 16.90A 16.90A 20.70 +2.00 8 18.70 12 11 2110 ---- 19.90B 15.80A 15.80A 19.30 +1.80 17.50 6 93 2115 ---- 18.60B 14.70A 14.70A 18.00 +1.70 16.30 7 2120 15.40 17.40B 13.80A 17.40B 16.90 +1.70 10 15.20 5 2125 14.40 16.20B 12.90A 13.00A 15.70 +1.50 2 14.20 18 2130 ---- 15.10B 12.00A 12.00A 14.70 +1.40 13.30 36 2135 ---- 14.10B 11.20A 11.20A 13.70 +1.30 1 12.40 4 2140 11.10 13.10B 10.50A 10.50A 12.80 +1.20 2 11.60 7 12 2145 ---- 12.20B 9.80A 9.80A 11.90 +1.10 10.80 2 38 2150 11.20 11.50 9.10A 11.10A 11.10 +1.00 3 10.10 11 63 2155 ---- 10.60B 8.50A 8.50A 10.40 +1.00 9.40 2 6 2160 8.70 9.90B 7.90A 9.90B 9.70 +.90 9 8.80 6 2165 ---- 9.20B 7.40A 7.40A 9.00 +.70 6 8.30 6 2170 ---- 8.60B 6.90A 6.90A 8.40 +.70 7.70 12 2175 ---- 8.00B 6.40A 6.40A 7.80 +.60 4 7.20 3 34 2180 ---- 7.40B 6.00A 6.00A 7.30 +.50 6.80 55 2185 ---- 6.90B 5.60A 5.60A 6.80 +.50 6 6.30 9 2190 ---- 6.50B 5.20A 5.20A 6.40 +.50 3 5.90 4 2195 ---- 6.00B 4.90A 4.90A 5.90 +.40 1 5.50 1 2200 4.80 5.60B 4.60A 5.60B 5.60 +.40 2 5.20 6 55 2205 ---- 5.20B 4.30A 4.30A 5.20 +.40 4.80 2 4 2210 ---- 4.90B 4.00A 4.00A 4.90 +.40 4.50 12 2215 ---- 4.60B 3.70A 3.70A 4.50 +.30 4.20 2220 ---- 4.30B 3.50A 3.50A 4.30 +.30 4.00 5 2225 ---- 4.00B 3.30A 3.30A 4.00 +.30 3.70 1 72 2230 ---- 3.70B 3.10A 3.10A 3.70 +.20 1 3.50 1 2235 ---- 3.50B 2.90A 2.90A 3.50 +.20 1 3.30 91 2240 ---- 3.30B 2.70A 2.70A 3.30 +.20 3.10 2245 ---- 3.10B 2.60A 2.60A 3.10 +.20 2.90 2250 ---- 2.90B 2.40A 2.40A 2.90 +.20 2.70 5 25 2255 ---- 2.70B 2.30A 2.30A 2.70 +.10 1 2.60 4 3 2260 ---- 2.50B 2.10A 2.10A 2.60 +.20 2.40 2265 ---- 2.40B 2.00A 2.00A 2.40 +.10 1 2.30 2270 ---- ---- 1.90A 1.90A 2.30 +.10 2.20 2275 2.20 2.20 1.80A 1.80A 2.10 +.10 5 2.00 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 119 1162 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- ---- .30 UNCH .30 4 4 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- ---- ---- .40 -.10 .50 1 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- .50A .50A .50 -.10 .60 1850 ---- ---- .50A .50A .50 -.10 .60 10 1855 ---- ---- .60A .60A .50 -.20 .70 1860 ---- ---- .60A .60A .60 -.20 .80 4 4 1865 ---- ---- .70A .70A .70 -.10 .80 1870 ---- ---- .70A .70A .70 -.20 .90 1875 ---- ---- .80A .80A .80 -.20 1.00 1880 ---- ---- .90A .90A .90 -.20 1.10 1885 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 1890 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1895 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 1 1900 ---- 1.80B 1.30A 1.80B 1.30 -.40 1.70 10 1905 ---- 2.00B 1.50A 2.00B 1.40 -.50 1.90 5 6 1910 ---- 2.20B 1.60A 2.20B 1.60 -.50 2.10 1 1915 ---- 2.50B 1.80A 2.50B 1.70 -.70 2.40 5 1920 ---- 2.80B 2.00A 2.80B 1.90 -.70 2.60 1925 ---- 3.10B 2.20A 3.10B 2.20 -.80 3.00 2 8 1930 ---- 3.50B 2.50A 3.50B 2.40 -.90 3.30 1935 ---- 3.90B 2.80A 3.90B 2.70 -1.00 1 3.70 1 6 1940 ---- 4.40B 3.10A 4.40B 3.00 -1.10 5 4.10 13 1945 ---- 5.00B 3.40A 5.00B 3.40 -1.20 4.60 1 1950 ---- 5.50B 3.90A 5.50B 3.80 -1.30 5.10 5 35 1955 ---- 6.20B 4.30A 6.20B 4.30 -1.40 5.70 30 1960 ---- 6.90B 4.80A 6.90B 4.80 -1.60 6.40 1 18 1965 ---- 7.70B 5.40A 7.70B 5.40 -1.70 1 7.10 5 1970 ---- 8.60B 6.00A 8.60B 6.00 -1.90 6 7.90 12 1975 ---- 9.60B 6.70A 9.60B 6.70 -2.10 4 8.80 7 40 1980 ---- 10.70B 7.50A 10.70B 7.50 -2.30 9.80 1 7 1985 10.20 11.90B 8.40A 8.40A 8.40 -2.50 7 10.90 6 1990 ---- 13.10B 9.30A 13.10B 9.40 -2.60 2 12.00 2 13 1995 12.40 14.50B 10.40A 11.60B 10.40 -2.90 18 13.30 2 6 2000 12.10 16.00B 11.50A 12.00A 11.60 -3.10 1 14.70 2 69 2005 ---- 17.70B 12.80A 17.70B 12.90 -3.30 16.20 2010 ---- 19.40B 14.10A 19.40B 14.30 -3.50 17.80 1 2015 ---- 21.30B 15.60A 21.30B 15.80 -3.80 19.60 2020 ---- 23.30B 17.20A 23.30B 17.40 -4.00 21.40 8 2025 19.40 25.40B 18.90A 19.50B 19.20 -4.20 1 23.40 1 3 2030 21.20 27.80B 20.70A 20.90A 21.00 -4.50 1 25.50 2035 ---- 30.20B 22.70A 30.20B 23.00 -4.70 27.70 2040 ---- 32.70B 24.70A 32.70B 25.20 -4.80 30.00 2 2045 ---- 35.30B 27.00A 35.30B 27.40 -5.10 32.50 150 150 2050 ---- 38.10B 29.30A 38.10B 29.80 -5.30 1 35.10 2055 ---- 40.80B 31.70A 40.80B 32.30 -5.50 1 37.80 2060 ---- 43.70B 34.30A 43.70B 34.90 -5.80 40.70 9 2065 ---- 46.80B 37.00A 46.80B 37.60 -6.00 3 43.60 7 2070 ---- 50.00B 39.80A 50.00B 40.50 -6.20 46.70 5 8 2075 ---- 53.30B 42.80A 53.30B 43.40 -6.40 49.80 10 12 2080 ---- 56.70B 45.80A 56.70B 46.40 -6.70 53.10 2 3 2085 ---- 60.20B 49.00A 60.20B 49.60 -6.80 56.40 2090 ---- 63.80B 52.20A 63.80B 52.80 -7.10 59.90 1 2095 ---- 67.40B 55.50A 67.40B 56.20 -7.20 63.40 2100 ---- 71.20B 58.90A 71.20B 59.60 -7.40 67.00 2105 ---- 75.00B 62.40A 75.00B 63.20 -7.50 70.70 2110 ---- 78.90B 66.00A 78.90B 66.80 -7.70 74.50 2115 ---- 82.90B 69.70A 82.90B 70.50 -7.80 78.30 2120 ---- 86.90B 73.40A 86.90B 74.30 -7.90 82.20 2125 ---- 91.00B 77.30A 91.00B 78.10 -8.10 86.20 2130 ---- 95.10B 81.20A 95.10B 82.10 -8.20 90.30 2135 ---- 99.30B 85.10A 99.30B 86.10 -8.30 94.40 2140 ---- 103.50B 89.20A 103.50B 90.20 -8.30 98.50 2145 ---- 107.80B 93.30A 107.80B 94.30 -8.40 102.70 2150 ---- 112.20B 97.40A 112.20B 98.50 -8.50 107.00 2155 ---- 116.60B 101.60A 116.60B 102.70 -8.60 111.30 2160 ---- 121.00B 105.90A 121.00B 107.00 -8.70 115.70 2165 ---- 125.50B 110.20A 125.50B 111.30 -8.80 120.10 2170 ---- 130.00B 114.50A 130.00B 115.70 -8.90 124.60 2175 ---- 134.50B 118.90A 134.50B 120.10 -9.00 129.10 2180 ---- 139.10B 123.40A 139.10B 124.60 -9.00 133.60 2185 ---- 143.70B 127.80A 143.70B 129.10 -9.00 138.10 2190 ---- 148.40B 132.40A 148.40B 133.60 -9.10 142.70 2195 ---- 152.20B 136.90A 152.20B 138.20 -9.10 147.30 2200 ---- 157.70B 141.50A 157.70B 142.80 -9.20 152.00 2205 ---- 161.20B 146.10A 161.10B 147.40 -9.20 156.60 2210 ---- 166.00B 150.70A 165.90B 152.10 -9.20 161.30 2215 ---- 170.70B 155.80A 170.60B 156.70 -9.30 166.00 2220 ---- 175.50B 160.50A 175.40B 161.40 -9.30 170.70 2225 ---- 181.40B 164.80A 181.40B 166.20 -9.20 175.40 2230 ---- 185.10B 170.00A 185.00B 170.90 -9.30 180.20 2235 ---- 189.90B 174.70A 189.80B 175.70 -9.30 185.00 2240 ---- 195.10B 179.50A 195.10B 180.40 -9.40 189.80 2245 ---- 200.10B 184.30A 200.10B 185.20 -9.40 194.60 2250 ---- 205.60B 188.60A 205.60B 190.00 -9.40 199.40 2255 ---- 209.90B 193.90A 209.90B 194.80 -9.50 204.30 2260 ---- 214.60B 198.80A 214.60B 199.70 -9.40 209.10 2265 ---- 219.40B 203.60A 219.40B 204.50 -9.50 214.00 2270 ---- 224.40B 208.50A 224.40B 209.40 -9.40 218.80 2275 ---- 230.00B 212.80A 230.00B 214.20 -9.50 223.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 204 515 G2M JUN23 Gold Weekly Monday Option - Week 2 CALL 1855 ---- ---- ---- ---- 207.80 ---- ---- 1860 ---- ---- ---- ---- 202.80 ---- ---- 1865 ---- ---- ---- ---- 197.90 ---- ---- 1870 ---- ---- ---- ---- 193.00 ---- ---- 1875 ---- ---- ---- 174.20A 188.10 ---- ---- 1880 ---- ---- ---- ---- 183.20 ---- ---- 1885 ---- ---- ---- ---- 178.30 ---- ---- 1890 ---- ---- ---- ---- 173.50 ---- ---- 1895 ---- ---- ---- ---- 168.60 ---- ---- 1900 ---- ---- ---- 150.20A 163.80 ---- ---- 1905 ---- ---- ---- ---- 159.00 ---- ---- 1910 ---- ---- ---- 164.70A 154.30 ---- ---- 1915 ---- ---- ---- 160.10A 149.60 ---- ---- 1920 ---- ---- ---- 155.50A 144.90 ---- ---- 1925 ---- ---- ---- 127.10A 140.20 ---- ---- 1930 ---- ---- ---- 122.60A 135.60 ---- ---- 1935 ---- ---- ---- 118.10A 131.10 ---- ---- 1940 ---- ---- ---- 113.70A 126.60 ---- ---- 1945 ---- ---- ---- 109.40A 122.10 ---- ---- 1950 ---- ---- ---- 105.10A 117.60 ---- ---- 1955 ---- ---- ---- 100.90A 113.30 ---- ---- 1960 ---- ---- ---- 96.80A 108.90 ---- ---- 1965 ---- ---- ---- 92.80A 104.70 ---- ---- 1970 ---- ---- ---- 88.80A 100.50 ---- ---- 1975 ---- ---- ---- 84.90A 96.40 ---- ---- 1980 ---- ---- ---- 81.20A 92.40 ---- ---- 1985 ---- ---- ---- 77.50A 88.40 ---- ---- 1990 ---- ---- ---- 73.90A 84.60 ---- ---- 1995 ---- ---- ---- 70.40A 80.80 ---- ---- 2000 ---- ---- ---- 67.00A 77.20 ---- ---- 2005 ---- ---- ---- 63.80A 73.60 ---- ---- 2010 ---- ---- ---- 60.60A 70.20 ---- ---- 2015 ---- ---- ---- 57.60A 66.80 ---- ---- 2020 ---- ---- ---- 54.60A 63.60 ---- ---- 2025 ---- ---- ---- 51.80A 60.50 ---- ---- 2030 ---- ---- ---- 49.10A 57.40 ---- ---- 2035 ---- ---- ---- 46.50A 54.50 ---- ---- 2040 ---- ---- ---- 44.00A 51.80 ---- ---- 2045 ---- ---- ---- 41.70A 49.10 ---- ---- 2050 ---- ---- ---- 39.40A 46.50 ---- ---- 2055 ---- ---- ---- 37.20A 44.00 ---- ---- 2060 ---- ---- ---- 35.20A 41.70 ---- ---- 2065 ---- ---- ---- 33.20A 39.40 ---- ---- 2070 ---- ---- ---- 31.40A 37.30 ---- ---- 2075 ---- ---- ---- 29.60A 35.30 ---- ---- 2080 ---- ---- ---- 28.00A 33.30 ---- ---- 2085 ---- ---- ---- 26.40A 31.50 ---- ---- 2090 ---- ---- ---- 24.90A 29.70 ---- ---- 2095 ---- ---- ---- 23.50A 28.10 ---- ---- 2100 ---- ---- ---- 22.20A 26.50 ---- ---- 2105 ---- ---- ---- 21.00A 25.00 ---- ---- 2110 ---- ---- ---- 19.70A 23.60 ---- ---- 2115 ---- ---- ---- 18.60A 22.30 ---- ---- 2120 ---- ---- ---- 17.50A 21.00 ---- ---- 2125 ---- ---- ---- 16.50A 19.80 ---- ---- 2130 ---- ---- ---- 15.50A 18.70 ---- ---- 2135 ---- ---- ---- 14.60A 17.60 ---- ---- 2140 ---- ---- ---- 13.70A 16.60 ---- ---- 2145 ---- ---- ---- 12.90A 15.60 ---- ---- 2150 ---- ---- ---- 12.10A 14.70 ---- ---- 2155 ---- ---- ---- 11.40A 13.90 ---- ---- 2160 ---- ---- ---- 10.70A 13.10 ---- ---- 2165 ---- ---- ---- 10.10A 12.30 ---- ---- 2170 ---- ---- ---- 9.50A 11.60 ---- ---- 2175 ---- ---- ---- 8.90A 10.90 ---- ---- 2180 ---- ---- ---- 8.40A 10.30 ---- 2 ---- 2185 ---- ---- ---- 7.90A 9.70 ---- ---- 2190 ---- ---- ---- 7.50A 9.20 ---- ---- 2195 ---- ---- ---- 7.00A 8.60 ---- ---- 2200 ---- ---- ---- 6.60A 8.20 ---- ---- 2205 ---- ---- ---- 6.20A 7.70 ---- ---- 2210 ---- ---- ---- 5.90A 7.30 ---- ---- 2215 ---- ---- ---- 5.60A 6.90 ---- 2 ---- 2220 6.10 6.50B 6.10 5.50A 6.50 ---- 18 ---- 2225 ---- ---- ---- 5.00A 6.10 ---- ---- 2230 ---- ---- ---- 4.70A 5.80 ---- ---- 2235 ---- ---- ---- 4.40A 5.50 ---- ---- 2240 ---- ---- ---- 4.20A 5.20 ---- ---- 2245 ---- ---- ---- 4.00A 4.90 ---- ---- 2250 4.30 4.60B 4.30 4.00A 4.70 ---- 39 ---- 2255 ---- ---- ---- 3.60A 4.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 G2M JUN23 Gold Weekly Monday Option - Week 2 PUT 1855 .90 .90 .90 .90 .80 ---- 1 ---- 1860 ---- ---- ---- 1.00A .90 ---- ---- 1865 ---- ---- ---- 1.10A 1.00 ---- ---- 1870 ---- ---- ---- 1.20A 1.10 ---- ---- 1875 ---- ---- ---- 1.30A 1.20 ---- ---- 1880 ---- ---- ---- 1.40A 1.30 ---- ---- 1885 ---- ---- ---- 1.60A 1.40 ---- ---- 1890 ---- ---- ---- 1.70A 1.50 ---- ---- 1895 ---- ---- ---- 1.90A 1.70 ---- ---- 1900 ---- ---- ---- 2.10A 1.90 ---- ---- 1905 ---- ---- ---- 2.30A 2.10 ---- ---- 1910 2.40 2.40 2.40 2.40 2.30 ---- 5 ---- 1915 ---- ---- ---- 2.80A 2.60 ---- ---- 1920 3.60 3.60 3.10A 3.10A 2.90 ---- 5 ---- 1925 4.00 4.00 3.40A 3.40A 3.30 ---- 5 ---- 1930 ---- ---- ---- 3.80A 3.70 ---- ---- 1935 ---- ---- ---- 4.20A 4.10 ---- ---- 1940 ---- ---- ---- 4.70A 4.60 ---- 2 ---- 1945 ---- ---- ---- 5.20A 5.10 ---- ---- 1950 ---- ---- ---- 5.70A 5.60 ---- ---- 1955 ---- ---- ---- 6.30A 6.20 ---- ---- 1960 ---- ---- ---- 7.00A 6.90 ---- 2 ---- 1965 ---- ---- ---- 7.70A 7.60 ---- ---- 1970 ---- ---- ---- 8.50A 8.40 ---- ---- 1975 ---- ---- ---- 9.40A 9.30 ---- ---- 1980 ---- ---- ---- 10.30A 10.30 ---- ---- 1985 ---- ---- ---- 11.40A 11.30 ---- ---- 1990 ---- ---- ---- 12.50A 12.40 ---- ---- 1995 ---- ---- ---- 13.70A 13.70 ---- ---- 2000 ---- ---- ---- 15.00A 15.00 ---- ---- 2005 ---- ---- ---- 16.40A 16.40 ---- ---- 2010 ---- ---- ---- 17.90A 18.00 ---- ---- 2015 ---- ---- ---- 19.50A 19.60 ---- ---- 2020 ---- ---- ---- 21.20A 21.30 ---- ---- 2025 ---- ---- ---- 22.90A 23.20 ---- ---- 2030 ---- ---- ---- 24.90A 25.20 ---- ---- 2035 ---- ---- ---- 26.90A 27.20 ---- ---- 2040 ---- ---- ---- 29.10A 29.40 ---- ---- 2045 ---- ---- ---- 31.30A 31.70 ---- ---- 2050 ---- ---- ---- 33.70A 34.20 ---- ---- 2055 ---- ---- ---- 36.20A 36.70 ---- ---- 2060 ---- ---- ---- 38.80A 39.30 ---- ---- 2065 ---- ---- ---- 41.50A 42.00 ---- ---- 2070 ---- ---- ---- 44.30A 44.90 ---- ---- 2075 ---- ---- ---- 47.20A 47.80 ---- ---- 2080 ---- ---- ---- 50.20A 50.90 ---- ---- 2085 ---- ---- ---- 53.30A 54.00 ---- ---- 2090 ---- ---- ---- 56.50A 57.20 ---- ---- 2095 ---- ---- ---- 59.80A 60.50 ---- ---- 2100 ---- ---- ---- 63.20A 64.00 ---- ---- 2105 ---- ---- ---- 66.60A 67.40 ---- ---- 2110 ---- ---- ---- 70.20A 71.00 ---- ---- 2115 ---- ---- ---- 73.80A 74.70 ---- ---- 2120 ---- ---- ---- 77.50A 78.40 ---- ---- 2125 ---- ---- ---- 81.20A 82.20 ---- ---- 2130 ---- ---- ---- 85.10A 86.00 ---- ---- 2135 ---- ---- ---- 88.90A 89.90 ---- ---- 2140 ---- ---- ---- 92.90A 93.90 ---- ---- 2145 ---- ---- ---- 96.90A 97.90 ---- ---- 2150 ---- ---- ---- 101.00A 102.00 ---- ---- 2155 ---- ---- ---- 105.10A 106.10 ---- ---- 2160 ---- ---- ---- 109.20A 110.30 ---- ---- 2165 ---- ---- ---- 113.50A 114.50 ---- ---- 2170 ---- ---- ---- 117.70A 118.80 ---- ---- 2175 ---- ---- ---- 122.00A 123.10 ---- ---- 2180 ---- ---- ---- 126.30A 127.50 ---- ---- 2185 ---- ---- ---- 130.70A 131.90 ---- ---- 2190 ---- ---- ---- 135.10A 136.30 ---- ---- 2195 ---- ---- ---- 139.60A 140.80 ---- ---- 2200 ---- ---- ---- 144.10A 145.30 ---- ---- 2205 ---- ---- ---- 148.60A 149.80 ---- ---- 2210 ---- ---- ---- 153.10A 154.40 ---- ---- 2215 ---- ---- ---- 157.70A 159.00 ---- ---- 2220 ---- ---- ---- 162.30A 163.60 ---- ---- 2225 ---- ---- ---- 166.90A 168.20 ---- ---- 2230 ---- ---- ---- 171.50A 172.90 ---- ---- 2235 ---- ---- ---- 176.20A 177.50 ---- ---- 2240 ---- ---- ---- ---- 182.20 ---- ---- 2245 ---- ---- ---- ---- 186.90 ---- ---- 2250 ---- ---- ---- 190.20A 191.70 ---- ---- 2255 ---- ---- ---- ---- 196.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 254.20B 237.60A 237.60A 253.00 +9.70 243.30 1795 ---- 249.20B 232.60A 232.60A 248.00 +9.70 238.30 1800 ---- 244.20B 227.30A 227.30A 243.00 +9.70 233.30 1805 ---- 239.20B 222.60A 222.60A 238.00 +9.70 228.30 1810 ---- 234.20B 217.60A 217.60A 233.00 +9.70 223.30 1815 ---- 229.20B 212.60A 212.60A 228.00 +9.70 218.30 1820 ---- 224.20B 207.60A 207.60A 223.00 +9.70 213.30 1825 ---- 219.20B 202.60A 202.60A 218.00 +9.70 208.30 1830 ---- 214.20B 197.60A 197.60A 213.00 +9.70 203.30 1835 ---- 209.20B 192.60A 192.60A 208.00 +9.70 198.30 1840 ---- 204.20B 187.60A 187.60A 203.00 +9.70 193.30 1845 ---- 199.20B 182.60A 182.60A 198.00 +9.70 188.30 1850 ---- 194.20B 177.30A 177.30A 193.00 +9.70 183.30 1855 ---- 189.20B 172.60A 172.60A 188.00 +9.70 178.30 1860 ---- 184.20B 167.60A 167.60A 183.00 +9.70 173.30 1865 ---- 179.20B 162.60A 162.60A 178.00 +9.70 168.30 1870 ---- 174.20B 157.60A 157.60A 173.00 +9.70 163.30 1875 ---- 169.20B 151.70A 151.70A 168.00 +9.70 158.30 1880 ---- 164.20B 147.60A 147.60A 163.00 +9.70 153.30 1885 ---- 159.20B 142.60A 142.60A 158.00 +9.70 148.30 1890 ---- 154.20B 137.60A 137.60A 153.00 +9.70 143.30 1895 ---- 149.20B 131.70A 131.70A 148.00 +9.70 138.30 1900 ---- 144.20B 126.70A 126.70A 143.00 +9.70 133.30 1905 ---- 139.20B 121.70A 121.70A 138.00 +9.70 128.30 2 1910 ---- 134.20B 116.80A 116.80A 133.00 +9.70 123.30 1915 ---- 129.20B 111.80A 111.80A 128.00 +9.70 118.30 1920 ---- 124.20B 106.80A 106.80A 123.00 +9.70 113.30 1925 ---- 119.90B 101.80A 101.80A 118.00 +9.70 108.30 1930 ---- 114.90B 96.80A 96.80A 113.00 +9.70 103.30 2 1935 ---- 109.90B 91.80A 91.80A 108.00 +9.70 98.30 1940 ---- 104.90B 86.80A 86.80A 103.00 +9.70 93.30 1945 ---- 99.90B 81.80A 81.80A 98.00 +9.70 88.30 1950 ---- 94.90B 76.90A 76.90A 93.00 +9.70 83.30 4 1955 ---- 89.90B 71.90A 71.90A 88.00 +9.60 78.40 1 1 1960 ---- 84.90B 67.00A 67.00A 83.00 +9.60 73.40 1965 ---- 79.90B 62.10A 62.10A 78.00 +9.60 68.40 1970 ---- 74.90B 57.20A 57.20A 73.00 +9.50 63.50 1 1975 ---- 69.90B 52.40A 52.40A 68.00 +9.40 58.60 1980 ---- 64.90B 47.60A 47.60A 63.00 +9.20 53.80 4 1985 ---- 60.00B 43.00A 43.00A 58.10 +9.10 49.00 1 1990 ---- 55.00B 38.50A 38.50A 53.20 +8.90 44.30 5 1995 ---- 50.10B 34.10A 34.10A 48.30 +8.50 39.80 8 8 2000 ---- 45.30B 29.90A 29.90A 43.50 +8.10 35.40 1 5 2005 ---- 40.50B 26.00A 26.00A 38.70 +7.50 31.20 5 4 2010 ---- 35.90B 22.40A 22.40A 34.10 +6.90 27.20 5 25 2015 21.50 31.40B 19.10A 31.40B 29.70 +6.20 2 23.50 1 15 2020 ---- 27.10B 16.10A 16.10A 25.60 +5.50 20.10 3 37 2025 ---- 23.00B 13.40A 13.40A 21.70 +4.70 9 17.00 1 12 2030 13.50 19.30B 11.00A 19.30B 18.10 +3.80 32 14.30 26 39 2035 9.00 16.00B 9.00 14.10A 15.00 +3.20 60 11.80 32 41 2040 7.30 13.10B 7.20A 12.60B 12.20 +2.50 35 9.70 112 115 2045 7.60 10.90 5.60A 8.80 9.80 +2.00 106 7.80 7 34 2050 5.20 8.30B 4.10 6.70 7.60 +1.30 253 6.30 59 145 2055 5.00 6.30B 3.30A 5.10A 5.90 +.90 27 5.00 19 40 2060 3.30 4.80B 2.50A 4.80B 4.50 +.50 33 4.00 109 98 2065 2.40 3.60B 1.80 3.30B 3.40 +.30 90 3.10 36 303 2070 2.30 2.70 1.40A 2.00 2.50 UNCH 160 2.50 52 30 2075 1.60 2.00B 1.10A 1.50A 1.90 UNCH 27 1.90 15 30 2080 1.00 1.50 .80 1.10A 1.40 -.10 26 1.50 79 82 2085 1.10 1.20 .60A 1.00B 1.10 -.10 11 1.20 3 76 2090 .70 .90 .50A .50A .80 -.10 27 .90 63 63 2095 .50 .70 .40 .40 .60 -.20 93 .80 2 42 2100 .50 .50 .30A .40A .50 -.10 71 .60 25 57 2105 ---- ---- .30A .30A .30 -.20 .50 15 31 2110 ---- ---- .30A .30A .30 -.10 1 .40 5 332 2115 .30 .30 .20A .30 .20 -.10 10 .30 9 109 2120 ---- ---- .20A .20A .20 -.10 .30 5 10 2125 ---- ---- ---- ---- .10 -.10 .20 13 42 2130 ---- ---- .10A .10A .10 -.10 .20 1 17 2135 ---- ---- .10A .10A .10 -.10 .20 4 7 2140 ---- ---- ---- ---- .10 UNCH .10 1 14 2145 ---- ---- ---- ---- .10 UNCH .10 4 2150 ---- ---- ---- ---- .10 UNCH .10 1 68 2155 ---- ---- ---- ---- .10 UNCH .10 4 2160 ---- ---- ---- ---- .10 UNCH .10 8 2165 ---- ---- ---- ---- .10 UNCH .10 1 2170 ---- ---- ---- ---- .10 UNCH .10 1 2175 ---- ---- ---- ---- .10 UNCH .10 4 2180 ---- ---- ---- ---- .10 UNCH .10 20 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 6 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 2205 ---- ---- ---- ---- .10 UNCH .10 3 2210 ---- ---- ---- ---- .10 UNCH .10 1 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 1 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 23 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1073 720 2025 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 36 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 2 1900 ---- ---- ---- ---- .10 UNCH .10 11 16 1905 ---- ---- ---- ---- .10 UNCH .10 10 10 1910 ---- ---- ---- ---- .10 UNCH .10 10 15 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1 70 1925 ---- ---- ---- ---- .10 UNCH .10 61 1930 ---- ---- ---- ---- .10 UNCH .10 3 1935 ---- ---- ---- ---- .10 UNCH .10 1 9 1940 ---- ---- ---- ---- .10 UNCH .10 80 1945 ---- ---- ---- ---- .10 UNCH .10 10 21 1950 .10 .10 .10 .10 .10 UNCH 2 .10 8 86 1955 ---- ---- .10A .10A .10 -.10 .20 20 1960 ---- ---- .10A .10A .10 -.10 .20 9 30 1965 .10 .10 .10 .10 .10 -.10 31 .20 11 23 1970 ---- ---- .20A .20A .10 -.20 1 .30 10 13 1975 ---- ---- .20A .20A .10 -.30 .40 36 36 1980 .20 .20 .20 .20 .10 -.50 5 .60 10 15 1985 1.20 1.30 .20A .20A .20 -.60 38 .80 20 1990 1.00 1.60B .30A .30A .30 -.80 67 1.10 12 15 1995 1.20 2.00B .30 .40 .40 -1.20 9 1.60 14 21 2000 2.60 3.10 .60 .60 .60 -1.60 22 2.20 53 76 2005 3.60 4.00 .90A .90A .90 -2.10 295 3.00 47 37 2010 2.30 5.20B 1.20A 1.80B 1.30 -2.70 16 4.00 36 58 2015 5.90 6.90B 1.70 1.80B 1.90 -3.40 22 5.30 54 56 2020 9.30 9.30 2.40 2.70 2.70 -4.20 111 6.90 69 177 2025 10.70 11.30B 3.50A 3.80 3.80 -5.00 55 8.80 54 59 2030 13.60 13.90B 4.80A 5.30B 5.30 -5.80 165 11.10 60 58 2035 10.80 16.90B 6.20 7.10A 7.10 -6.50 63 13.60 29 42 2040 17.00 20.10B 8.50 9.40A 9.30 -7.20 7 16.50 5 23 2045 12.40 23.70B 11.00A 12.00A 11.80 -7.80 2 19.60 18 2050 ---- 27.50B 13.80A 27.50B 14.70 -8.40 1 23.10 3 2055 ---- 31.60B 16.90A 31.60B 18.00 -8.80 26.80 10 13 2060 ---- 35.90B 20.30A 35.90B 21.50 -9.30 30.80 6 2065 ---- 40.30B 24.10A 40.30B 25.50 -9.40 34.90 5 2070 ---- 44.80B 28.10A 44.80B 29.60 -9.70 39.30 8 2075 ---- 49.50B 32.40A 49.50B 34.00 -9.70 43.70 1 2080 ---- 54.20B 36.80A 54.20B 38.50 -9.80 48.30 1 2085 ---- 59.00B 41.40A 59.00B 43.20 -9.80 53.00 2090 ---- 63.80B 46.10A 63.80B 47.90 -9.80 57.70 3 2095 ---- 68.70B 50.90A 68.70B 52.70 -9.80 62.50 2100 ---- 73.60B 55.70A 73.60B 57.60 -9.80 67.40 1 2105 ---- 78.50B 60.60A 78.50B 62.40 -9.90 72.30 2110 ---- 83.50B 65.50A 83.50B 67.40 -9.80 77.20 2115 ---- 88.40B 70.40A 88.40B 72.30 -9.80 82.10 2120 ---- 93.40B 75.30A 93.40B 77.30 -9.70 87.00 2125 ---- 98.40B 80.30A 98.40B 82.20 -9.80 92.00 2130 ---- 103.40B 85.30A 103.40B 87.20 -9.80 97.00 2135 ---- 108.30B 90.20A 108.30B 92.20 -9.70 101.90 2140 ---- 113.30B 95.20A 113.30B 97.20 -9.70 106.90 2145 ---- 118.30B 100.20A 118.30B 102.20 -9.70 111.90 2150 ---- 123.30B 105.20A 123.30B 107.20 -9.70 116.90 2155 ---- 128.30B 110.20A 128.30B 112.20 -9.70 121.90 1 2160 ---- 133.30B 115.20A 133.30B 117.20 -9.70 126.90 2165 ---- 138.30B 120.20A 138.30B 122.20 -9.70 131.90 2170 ---- 143.30B 125.20A 143.30B 127.20 -9.70 136.90 2175 ---- 148.30B 130.20A 148.30B 132.20 -9.70 141.90 2180 ---- 152.90B 135.80A 152.90B 137.20 -9.70 146.90 2185 ---- 157.40B 140.80A 157.30B 142.20 -9.70 151.90 2190 ---- 162.40B 145.80A 162.30B 147.20 -9.70 156.90 2195 ---- 167.40B 150.80A 167.30B 152.20 -9.70 161.90 2200 ---- 173.30B 155.80A 173.30B 157.20 -9.70 166.90 2205 ---- 177.40B 160.80A 177.30B 162.20 -9.70 171.90 2210 ---- 182.40B 165.80A 182.30B 167.20 -9.70 176.90 2215 ---- 187.40B 170.80A 187.30B 172.20 -9.70 181.90 2220 ---- 192.40B 175.80A 192.30B 177.20 -9.70 186.90 2225 ---- 197.40B 180.80A 197.30B 182.20 -9.70 191.90 2230 ---- 202.40B 185.80A 202.30B 187.20 -9.70 196.90 2235 ---- 207.40B 190.80A 207.30B 192.20 -9.70 201.90 2240 ---- 212.40B 195.80A 212.30B 197.20 -9.70 206.90 2245 ---- 217.40B 200.80A 217.30B 202.20 -9.70 211.90 2250 ---- 222.70B 205.80A 222.70B 207.20 -9.70 216.90 2255 ---- 227.40B 210.80A 227.30B 212.20 -9.70 221.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 912 570 1318 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 254.10B 237.70A 237.70A 252.90 +9.70 243.20 1795 ---- 249.10B 232.70A 232.70A 247.90 +9.70 238.20 1800 ---- 244.10B 227.60A 227.60A 242.90 +9.70 233.20 1805 ---- 239.10B 222.70A 222.70A 237.90 +9.70 228.20 1810 ---- 234.10B 217.70A 217.70A 232.90 +9.70 223.20 1815 ---- 229.10B 212.70A 212.70A 227.90 +9.70 218.20 1820 ---- 224.10B 207.70A 207.70A 222.90 +9.70 213.20 1825 ---- 219.60B 201.70A 201.70A 217.90 +9.70 208.20 1830 ---- 214.10B 197.70A 197.70A 212.90 +9.70 203.20 1835 ---- 209.10B 191.70A 191.70A 207.90 +9.70 198.20 1840 ---- 204.10B 186.70A 186.70A 202.90 +9.70 193.20 1845 ---- 199.10B 181.70A 181.70A 197.90 +9.70 188.20 1850 ---- 194.90B 176.70A 176.70A 192.90 +9.70 183.20 1855 ---- 189.70B 171.70A 171.70A 187.90 +9.70 178.20 1860 ---- 184.90B 166.80A 166.80A 182.90 +9.70 173.20 1865 ---- 179.90B 161.80A 161.80A 177.90 +9.70 168.20 1870 ---- 174.90B 156.80A 156.80A 172.90 +9.70 163.20 1875 ---- 169.90B 151.80A 151.80A 167.90 +9.70 158.20 1880 ---- 164.90B 146.80A 146.80A 162.90 +9.70 153.20 1885 ---- 159.90B 141.80A 141.80A 157.90 +9.70 148.20 1890 ---- 154.90B 136.80A 136.80A 152.90 +9.70 143.20 1895 ---- 149.90B 131.80A 131.80A 147.90 +9.70 138.20 1900 ---- 144.90B 126.80A 126.80A 142.90 +9.70 133.20 1905 ---- 139.90B 121.80A 121.80A 137.90 +9.70 128.20 1910 ---- 134.90B 116.90A 116.90A 132.90 +9.60 123.30 1915 ---- 129.90B 111.90A 111.90A 127.90 +9.60 118.30 1 1920 ---- 124.90B 106.90A 106.90A 122.90 +9.60 113.30 1925 ---- 119.90B 102.00A 102.00A 118.00 +9.60 108.40 1930 ---- 115.00B 97.00A 97.00A 113.00 +9.60 103.40 1935 ---- 110.00B 92.10A 92.10A 108.00 +9.50 98.50 1940 ---- 105.00B 87.20A 87.20A 103.00 +9.50 93.50 1945 ---- 100.00B 82.30A 82.30A 98.10 +9.50 88.60 1950 ---- 95.10B 77.50A 77.50A 93.20 +9.50 83.70 1955 ---- 90.10B 72.70A 72.70A 88.20 +9.30 78.90 1 1960 ---- 85.20B 67.90A 67.90A 83.40 +9.30 74.10 1965 ---- 80.30B 63.30A 63.30A 78.50 +9.10 69.40 1970 ---- 75.50B 58.70A 58.70A 73.60 +8.90 64.70 1 1975 ---- 70.70B 54.20A 54.20A 68.90 +8.80 60.10 2 1980 ---- 66.00B 49.90A 49.90A 64.10 +8.50 55.60 2 1985 ---- 61.30B 45.70A 45.70A 59.50 +8.20 51.30 1990 ---- 56.70B 41.60A 41.60A 54.90 +7.90 47.00 1 1995 ---- 52.20B 37.80A 37.80A 50.50 +7.60 42.90 4 2000 ---- 47.90B 34.10A 34.10A 46.20 +7.20 39.00 1 2005 ---- 43.70B 30.60A 30.60A 42.00 +6.70 35.30 1 2010 ---- 39.60B 27.40A 27.40A 38.10 +6.30 31.80 2 2015 ---- 35.70B 24.40A 24.40A 34.30 +5.80 28.50 2020 ---- 32.00B 21.60A 21.60A 30.70 +5.20 2 25.50 51 2025 ---- 28.60B 19.10A 19.10A 27.40 +4.80 22.60 7 9 2030 ---- 25.40B 16.70A 16.70A 24.30 +4.30 20.00 1 2035 15.00 22.50B 14.70A 15.90A 21.40 +3.70 28 17.70 21 42 2040 ---- 19.80B 12.80A 12.80A 18.80 +3.30 2 15.50 1 2045 ---- 17.30B 11.10A 11.10A 16.40 +2.90 13.50 1 1 2050 ---- 15.10B 9.60A 9.60A 14.30 +2.50 11.80 15 78 2055 9.20 13.10B 8.40A 13.10B 12.40 +2.20 1 10.20 18 2060 ---- 11.30B 7.20A 7.20A 10.70 +1.80 8.90 10 36 2065 6.60 9.70B 6.20A 6.40A 9.20 +1.50 150 7.70 1 1 2070 6.00 8.30B 5.30A 8.30B 7.90 +1.30 17 6.60 7 19 2075 ---- 7.10B 4.60A 4.60A 6.70 +1.00 5.70 1 221 2080 ---- 6.00B 3.90A 3.90A 5.70 +.90 2 4.80 11 14 2085 3.60 5.10B 3.30A 3.30A 4.80 +.60 15 4.20 14 2090 ---- 4.30B 2.80A 2.80A 4.10 +.50 3.60 3 2095 ---- 3.60B 2.40A 2.40A 3.40 +.30 7 3.10 2 43 2100 ---- 3.00B 2.00A 2.00A 2.90 +.30 101 2.60 6 68 2105 ---- 2.60B 1.70A 1.70A 2.50 +.20 2.30 11 2110 ---- 2.10B 1.50A 1.50A 2.10 +.20 1.90 150 153 2115 ---- 1.80B 1.30A 1.30A 1.80 +.10 1.70 2120 ---- ---- 1.10A 1.10A 1.50 UNCH 1.50 4 2125 ---- ---- .90A .90A 1.30 UNCH 4 1.30 1 15 2130 ---- ---- .80A .80A 1.10 UNCH 1.10 10 21 2135 ---- ---- .70A .70A .90 UNCH .90 10 2140 ---- ---- .60A .60A .80 UNCH .80 12 12 2145 ---- ---- .50A .50A .70 UNCH .70 2 3 2150 ---- ---- .50A .50A .60 UNCH .60 15 21 2155 ---- ---- .40A .40A .50 UNCH .50 9 9 2160 ---- ---- .40A .40A .40 -.10 .50 28 2165 ---- ---- .30A .30A .40 UNCH .40 2170 ---- ---- ---- ---- .30 UNCH .30 12 2175 ---- ---- ---- ---- .30 UNCH .30 4 17 2180 ---- ---- ---- ---- .30 UNCH .30 2185 ---- ---- ---- ---- .20 UNCH .20 3 2190 ---- ---- ---- ---- .20 UNCH .20 1 2195 ---- ---- ---- ---- .20 UNCH .20 2200 ---- ---- ---- ---- .20 UNCH .20 1 10 2205 ---- ---- ---- ---- .10 UNCH .10 1 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 4 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 329 286 971 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 1 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 24 1865 ---- ---- ---- ---- .10 UNCH .10 1 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 40 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 6 1905 ---- ---- ---- ---- .10 UNCH .10 17 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 -.10 .20 1920 ---- ---- ---- ---- .10 -.10 .20 2 1925 ---- ---- ---- ---- .10 -.10 .20 7 136 1930 ---- ---- .20A .20A .10 -.20 .30 2 14 1935 ---- ---- ---- ---- .20 -.10 .30 7 7 1940 .30 .30 .30 .30 .20 -.20 1 .40 9 11 1945 ---- ---- .40A .40A .20 -.30 .50 1 3 1950 .40 .40 .40 .40 .30 -.30 2 .60 8 23 1955 ---- ---- .50A .50A .40 -.40 .80 3 7 1960 ---- 1.10B .60A 1.10B .50 -.50 1.00 3 5 1965 .60 1.40B .60 .60 .60 -.60 1 1.20 1 11 1970 ---- 1.80B .90A 1.80B .80 -.80 1.60 12 1975 ---- 2.40B 1.10A 2.40B 1.00 -1.00 100 2.00 14 1980 ---- 3.00B 1.30A 3.00B 1.30 -1.20 4 2.50 3 63 1985 3.80 3.80 1.70A 1.70A 1.60 -1.50 2 3.10 2 4 1990 ---- 4.60B 2.10A 4.60B 2.00 -1.90 10 3.90 11 20 1995 4.40 5.70B 2.60A 2.60A 2.60 -2.20 14 4.80 7 10 2000 5.70 7.00B 3.30A 3.30A 3.30 -2.50 236 5.80 23 58 2005 ---- 8.50B 4.10A 8.50B 4.20 -2.90 7.10 6 2010 ---- 10.30B 5.00A 10.30B 5.20 -3.40 8.60 6 3 2015 10.00 12.20B 6.20A 6.20A 6.40 -3.90 17 10.30 2020 ---- 14.40B 7.50A 14.40B 7.90 -4.40 1 12.30 1 7 2025 15.60 16.90B 9.10A 16.00B 9.50 -4.90 4 14.40 2 2030 16.80 19.60B 10.90A 10.90A 11.40 -5.40 1 16.80 3 2035 16.80 22.50B 13.00A 13.00A 13.50 -5.90 33 19.40 1 2 2040 ---- 25.60B 15.30A 25.60B 15.90 -6.40 3 22.30 13 13 2045 21.80 29.00B 17.80A 24.90B 18.50 -6.80 1 25.30 1 1 2050 ---- 32.50B 20.60A 32.50B 21.40 -7.20 28.60 4 2055 ---- 36.20B 23.50A 36.20B 24.40 -7.60 32.00 2060 ---- 40.10B 26.70A 40.10B 27.80 -7.80 35.60 6 2065 ---- 44.10B 30.10A 44.10B 31.30 -8.10 39.40 2070 ---- 48.20B 33.70A 48.20B 34.90 -8.50 43.40 2075 ---- 52.50B 37.50A 52.50B 38.80 -8.60 47.40 2080 ---- 56.90B 41.40A 56.90B 42.80 -8.80 51.60 2085 ---- 61.30B 45.50A 61.30B 46.90 -9.00 55.90 2090 ---- 65.90B 49.70A 65.90B 51.10 -9.20 60.30 2095 ---- 70.50B 54.00A 70.50B 55.50 -9.30 64.80 2100 ---- 75.10B 58.40A 75.10B 60.00 -9.40 69.40 2105 ---- 79.90B 62.90A 79.90B 64.50 -9.50 74.00 2110 ---- 84.60B 67.50A 84.60B 69.10 -9.60 78.70 2115 ---- 89.40B 72.10A 89.40B 73.80 -9.60 83.40 2120 ---- 94.20B 76.80A 94.20B 78.60 -9.60 88.20 2125 ---- 99.10B 81.50A 99.10B 83.30 -9.70 93.00 2130 ---- 103.90B 86.30A 103.90B 88.20 -9.60 97.80 2135 ---- 108.80B 91.10A 108.80B 93.00 -9.70 102.70 2140 ---- 113.70B 96.00A 113.70B 97.90 -9.60 107.50 2145 ---- 118.70B 100.90A 118.70B 102.70 -9.70 112.40 2150 ---- 123.60B 105.70A 123.60B 107.60 -9.70 117.30 2155 ---- 128.60B 110.70A 128.60B 112.60 -9.60 122.20 2160 ---- 133.50B 115.60A 133.50B 117.50 -9.70 127.20 2165 ---- 138.50B 120.50A 138.50B 122.40 -9.70 132.10 2170 ---- 143.50B 125.50A 143.50B 127.40 -9.70 137.10 2175 ---- 148.40B 130.40A 148.40B 132.30 -9.70 142.00 2180 ---- 153.40B 135.40A 153.40B 137.30 -9.70 147.00 2185 ---- 158.40B 140.40A 158.40B 142.30 -9.70 152.00 2190 ---- 163.40B 145.30A 163.40B 147.20 -9.70 156.90 2195 ---- 168.40B 150.30A 168.40B 152.20 -9.70 161.90 2200 ---- 173.40B 155.30A 173.40B 157.20 -9.70 166.90 2205 ---- 178.30B 160.30A 178.30B 162.20 -9.70 171.90 1 2210 ---- 183.30B 165.20A 183.30B 167.10 -9.70 176.80 1 2215 ---- 188.30B 170.20A 188.30B 172.10 -9.70 181.80 2220 ---- 193.30B 175.20A 193.30B 177.10 -9.70 186.80 2225 ---- 198.30B 180.20A 198.30B 182.10 -9.70 191.80 2230 ---- 203.30B 185.20A 203.30B 187.10 -9.70 196.80 2235 ---- 208.30B 190.20A 208.30B 192.10 -9.70 201.80 2240 ---- 213.30B 195.20A 213.30B 197.10 -9.70 206.80 2245 ---- 218.30B 200.20A 218.30B 202.10 -9.70 211.80 2250 ---- 223.30B 205.20A 223.30B 207.10 -9.70 216.80 2255 ---- 227.30B 210.20A 227.30B 212.10 -9.70 221.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 110 546 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 254.00B 237.70A 237.70A 252.90 +9.70 243.20 1795 ---- 249.00B 232.70A 232.70A 247.90 +9.70 238.20 1800 ---- 244.60B 226.70A 226.70A 242.90 +9.70 233.20 1805 ---- 239.00B 221.70A 221.70A 237.90 +9.70 228.20 1810 ---- 234.00B 216.70A 216.70A 232.90 +9.70 223.20 1815 ---- 229.70B 211.70A 211.70A 227.90 +9.70 218.20 1820 ---- 224.70B 206.70A 206.70A 222.90 +9.70 213.20 1825 ---- 219.90B 201.80A 201.80A 217.90 +9.70 208.20 1830 ---- 214.90B 196.80A 196.80A 212.90 +9.70 203.20 1835 ---- 209.90B 191.80A 191.80A 207.90 +9.70 198.20 1840 ---- 204.90B 186.80A 186.80A 202.90 +9.70 193.20 1845 ---- 199.90B 181.80A 181.80A 197.90 +9.70 188.20 1850 ---- 194.90B 176.80A 176.80A 192.90 +9.70 183.20 1855 ---- 189.90B 171.80A 171.80A 187.90 +9.70 178.20 1860 ---- 184.90B 166.80A 166.80A 182.90 +9.70 173.20 1865 ---- 179.90B 161.80A 161.80A 177.90 +9.70 168.20 1870 ---- 174.90B 156.80A 156.80A 172.90 +9.70 163.20 1875 ---- 169.90B 151.80A 151.80A 167.90 +9.60 158.30 1880 ---- 164.90B 146.90A 146.90A 162.90 +9.60 153.30 1885 ---- 159.90B 141.90A 141.90A 157.90 +9.60 148.30 1 1890 ---- 154.90B 136.90A 136.90A 152.90 +9.60 143.30 1 1895 ---- 149.90B 131.90A 131.90A 147.90 +9.60 138.30 1900 ---- 144.90B 127.00A 127.00A 142.90 +9.60 133.30 1905 ---- 140.00B 122.00A 122.00A 137.90 +9.50 128.40 1910 ---- 135.00B 117.00A 117.00A 133.00 +9.60 123.40 1915 ---- 130.00B 112.10A 112.10A 128.00 +9.50 118.50 1920 ---- 125.00B 107.20A 107.20A 123.00 +9.50 113.50 1925 ---- 120.10B 102.30A 102.30A 118.10 +9.50 108.60 1930 ---- 115.10B 97.40A 97.40A 113.20 +9.50 103.70 1935 ---- 110.10B 92.50A 92.50A 108.20 +9.40 98.80 1940 ---- 105.20B 87.70A 87.70A 103.30 +9.30 94.00 1945 ---- 100.30B 82.90A 82.90A 98.40 +9.20 89.20 1950 ---- 95.40B 78.20A 78.20A 93.50 +9.10 84.40 1955 ---- 90.50B 73.60A 73.60A 88.70 +9.00 79.70 1960 ---- 85.70B 69.00A 69.00A 83.90 +8.90 75.00 1965 ---- 80.90B 64.50A 64.50A 79.10 +8.70 70.40 1970 ---- 76.20B 60.10A 60.10A 74.40 +8.50 65.90 1975 ---- 71.60B 55.90A 55.90A 69.80 +8.30 61.50 1980 ---- 67.00B 51.70A 51.70A 65.20 +8.00 57.20 1985 ---- 62.50B 47.70A 47.70A 60.80 +7.80 53.00 1 1990 ---- 58.10B 43.80A 43.80A 56.40 +7.40 49.00 1 1995 ---- 53.80B 40.20A 40.20A 52.20 +7.10 45.10 2000 ---- 49.70B 36.70A 36.70A 48.10 +6.70 41.40 1 1 2005 ---- 45.70B 33.30A 33.30A 44.20 +6.30 37.90 1 1 2010 ---- 41.80B 30.20A 30.20A 40.40 +5.90 34.50 1 5 2015 ---- 38.20B 27.30A 27.30A 36.80 +5.40 31.40 1 3 2020 ---- 34.70B 24.60A 24.60A 33.50 +5.10 1 28.40 1 4 2025 26.50 31.40B 22.10A 31.40B 30.30 +4.60 1 25.70 1 6 2030 ---- 28.50B 19.90A 19.90A 27.30 +4.20 23.10 3 2035 ---- 25.70B 17.80A 17.80A 24.60 +3.80 20.80 21 2040 17.80 23.00 15.90A 22.60B 22.00 +3.40 152 18.60 1 2045 16.00 20.60B 14.10A 14.60A 19.60 +3.00 1 16.60 3 2050 14.70 18.40B 12.60A 18.40B 17.50 +2.70 60 14.80 2 2055 ---- 16.30B 11.20A 11.20A 15.50 +2.30 13.20 2060 ---- 14.50B 9.90A 9.90A 13.80 +2.10 11.70 4 2065 ---- 12.80B 8.80A 8.80A 12.10 +1.70 10.40 1 1 2070 ---- 11.30B 7.70A 7.70A 10.70 +1.50 9.20 20 21 2075 ---- 9.90B 6.80A 6.80A 9.40 +1.30 8.10 1 6 2080 ---- 8.70B 6.00A 6.00A 8.30 +1.10 7.20 52 2085 ---- 7.60B 5.20A 5.20A 7.20 +.90 6.30 2 2090 ---- 6.60B 4.60A 4.60A 6.40 +.80 5.60 6 6 2095 ---- 5.80B 4.00A 4.00A 5.60 +.70 4.90 3 2100 ---- 5.00B 3.40A 3.40A 4.90 +.60 4.30 39 2105 3.20 4.40B 3.00A 4.40B 4.30 +.50 1 3.80 3 4 2110 3.70 3.80B 2.70A 3.80B 3.70 +.30 3 3.40 15 2115 2.30 3.30B 2.30 3.30B 3.30 +.40 2 2.90 2 2120 ---- 2.90B 2.10A 2.10A 2.80 +.20 2.60 2 2125 ---- 2.50B 1.80A 1.80A 2.50 +.20 2.30 1 65 2130 ---- 2.20B 1.60A 1.60A 2.20 +.20 2.00 8 2135 ---- 1.90B 1.40A 1.40A 1.90 +.10 1.80 6 2140 ---- 1.70B 1.20A 1.20A 1.70 +.10 1.60 4 2145 ---- 1.50B 1.10A 1.10A 1.50 +.10 1.40 2150 ---- 1.30B 1.00A 1.00A 1.30 +.10 1.20 2 11 2155 ---- 1.20B .90A .90A 1.10 UNCH 1.10 51 2160 ---- ---- .80A .80A 1.00 UNCH 1.00 5 2165 ---- ---- .70A .70A .90 UNCH .90 2170 ---- ---- .60A .60A .80 UNCH .80 23 2175 .60 .70B .60 .70B .70 UNCH 1 .70 2 42 2180 ---- ---- .50A .50A .60 -.10 .70 2 2185 ---- ---- .50A .50A .60 UNCH .60 10 17 2190 ---- ---- .40A .40A .50 UNCH .50 2195 ---- ---- .40A .40A .50 UNCH .50 2200 ---- ---- ---- ---- .40 UNCH .40 2 11 2205 ---- ---- ---- ---- .40 UNCH .40 1 2210 ---- ---- .30A .30A .30 -.10 .40 1 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 2225 ---- ---- ---- ---- .30 UNCH .30 2230 ---- ---- ---- ---- .20 UNCH .20 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 UNCH .20 60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 54 518 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 60 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 3 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 2 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 29 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 21 1875 ---- ---- ---- ---- .10 UNCH .10 64 1880 ---- ---- ---- ---- .10 -.10 .20 1885 ---- ---- ---- ---- .10 -.10 .20 1890 ---- ---- ---- ---- .10 -.10 .20 5 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 5 1905 ---- ---- ---- ---- .10 -.20 .30 1910 ---- ---- ---- ---- .10 -.20 .30 1 1915 ---- ---- ---- ---- .20 -.10 .30 10 10 1920 ---- ---- ---- ---- .20 -.20 .40 1925 ---- ---- .40A .40A .30 -.20 .50 1 5 1930 ---- ---- .50A .50A .30 -.30 .60 1 4 1935 ---- ---- .50A .50A .40 -.30 .70 1940 ---- ---- .60A .60A .50 -.40 .90 1 1945 ---- 1.10B .70A 1.10B .60 -.40 1.00 56 1950 .90 1.40B .80A 1.00B .70 -.60 1 1.30 32 1955 ---- 1.70B .90A 1.70B .90 -.60 1.50 1 1960 ---- 2.10B 1.10A 2.10B 1.10 -.80 1.90 11 1965 ---- 2.60B 1.30A 2.60B 1.30 -1.00 2.30 2 1970 ---- 3.20B 1.60A 3.20B 1.60 -1.20 2.80 4 1975 3.00 3.90B 2.00A 2.00A 2.00 -1.40 3 3.40 1 1 1980 ---- 4.70B 2.40A 4.70B 2.40 -1.60 4.00 2 10 1985 ---- 5.60B 2.90A 5.60B 2.90 -2.00 4.90 1990 ---- 6.80B 3.50A 6.80B 3.60 -2.20 5.80 2 10 1995 5.50 8.10B 4.30A 4.30A 4.30 -2.60 1 6.90 14 2000 6.70 9.50B 5.10A 5.10A 5.20 -3.00 1 8.20 1 100 2005 8.00 11.20B 6.20A 6.20A 6.30 -3.40 1 9.70 5 2010 9.50 13.10B 7.30A 7.40A 7.50 -3.80 2 11.30 4 2015 11.30 15.20B 8.70A 8.70A 9.00 -4.20 1 13.20 1 2020 14.20 17.50B 10.30A 10.40A 10.60 -4.60 3 15.20 3 2025 16.00 20.00B 12.00A 14.90B 12.40 -5.10 2 17.50 2 11 2030 17.40 22.70B 13.90A 13.90A 14.40 -5.50 61 19.90 4 2035 ---- 25.60B 16.10A 25.60B 16.70 -5.80 22.50 1 2040 ---- 28.70B 18.50A 28.70B 19.10 -6.30 25.40 1 1 2045 ---- 31.90B 21.00A 31.90B 21.70 -6.70 28.40 6 6 2050 ---- 35.30B 23.80A 35.30B 24.60 -7.00 31.60 57 2055 ---- 38.90B 26.80A 38.90B 27.60 -7.40 35.00 2060 ---- 42.70B 29.90A 42.70B 30.80 -7.70 38.50 5 2065 ---- 46.60B 33.20A 46.60B 34.20 -8.00 42.20 3 2070 ---- 50.60B 36.70A 50.60B 37.80 -8.20 46.00 3 2075 ---- 54.70B 40.40A 54.70B 41.50 -8.40 49.90 2080 ---- 58.90B 44.10A 58.90B 45.30 -8.60 53.90 2085 ---- 63.20B 48.00A 63.20B 49.30 -8.80 58.10 1 2090 ---- 67.60B 52.10A 67.60B 53.40 -8.90 62.30 2095 ---- 72.00B 56.20A 72.00B 57.60 -9.10 66.70 2100 ---- 76.50B 60.40A 76.50B 61.90 -9.20 71.10 2105 ---- 81.10B 64.80A 81.10B 66.30 -9.20 75.50 2110 ---- 85.80B 69.20A 85.80B 70.80 -9.30 80.10 2115 ---- 90.40B 73.70A 90.40B 75.30 -9.40 84.70 2120 ---- 95.20B 78.20A 95.20B 79.90 -9.40 89.30 2125 ---- 99.90B 82.80A 99.90B 84.50 -9.50 94.00 2130 ---- 104.70B 87.50A 104.70B 89.20 -9.50 98.70 2135 ---- 109.50B 92.20A 109.50B 93.90 -9.60 103.50 2140 ---- 114.40B 96.90A 114.40B 98.70 -9.60 108.30 2145 ---- 119.20B 101.70A 119.20B 103.50 -9.60 113.10 2150 ---- 124.10B 106.50A 124.10B 108.30 -9.60 117.90 2155 ---- 129.00B 111.30A 129.00B 113.20 -9.60 122.80 2160 ---- 133.90B 116.20A 133.90B 118.00 -9.70 127.70 2165 ---- 138.80B 121.10A 138.80B 122.90 -9.70 132.60 2170 ---- 143.70B 126.00A 143.70B 127.80 -9.70 137.50 2175 ---- 148.70B 130.90A 148.70B 132.70 -9.70 142.40 2180 ---- 153.60B 135.80A 153.60B 137.60 -9.70 147.30 2185 ---- 158.60B 140.70A 158.60B 142.60 -9.70 152.30 2190 ---- 163.60B 145.60A 163.60B 147.50 -9.70 157.20 2195 ---- 168.50B 150.60A 168.50B 152.40 -9.80 162.20 2200 ---- 173.50B 155.50A 173.50B 157.40 -9.70 167.10 2205 ---- 178.50B 160.50A 178.50B 162.40 -9.70 172.10 2210 ---- 183.40B 165.50A 183.40B 167.30 -9.70 177.00 2215 ---- 188.40B 170.40A 188.40B 172.30 -9.70 182.00 2220 ---- 193.40B 175.40A 193.40B 177.30 -9.70 187.00 2225 ---- 198.40B 180.40A 198.40B 182.30 -9.70 192.00 2230 ---- 203.40B 185.30A 203.40B 187.20 -9.70 196.90 2235 ---- 208.40B 190.30A 208.40B 192.20 -9.70 201.90 2240 ---- 213.40B 195.30A 213.40B 197.20 -9.70 206.90 2245 ---- 218.40B 200.30A 218.40B 202.20 -9.70 211.90 2250 ---- 223.30B 205.30A 223.30B 207.20 -9.70 216.90 2255 ---- 228.30B 210.30A 228.30B 212.20 -9.60 221.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 27 556 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 254.70B 236.70A 236.70A 252.90 +9.70 243.20 1795 ---- 249.70B 231.70A 231.70A 247.90 +9.70 238.20 1800 ---- 244.90B 226.80A 226.80A 242.90 +9.70 233.20 1805 ---- 239.90B 221.80A 221.80A 237.90 +9.70 228.20 1810 ---- 234.90B 216.80A 216.80A 232.90 +9.70 223.20 1815 ---- 229.90B 211.80A 211.80A 227.90 +9.70 218.20 1820 ---- 224.90B 206.80A 206.80A 222.90 +9.70 213.20 1825 ---- 219.90B 201.80A 201.80A 217.90 +9.70 208.20 1830 ---- 214.90B 196.80A 196.80A 212.90 +9.70 203.20 1835 ---- 209.90B 191.80A 191.80A 207.90 +9.70 198.20 1840 ---- 204.90B 186.80A 186.80A 202.90 +9.70 193.20 1845 ---- 199.90B 181.80A 181.80A 197.90 +9.60 188.30 1850 ---- 194.90B 176.80A 176.80A 192.90 +9.60 183.30 1 1855 ---- 189.90B 171.90A 171.90A 188.00 +9.70 178.30 1860 ---- 184.90B 166.90A 166.90A 183.00 +9.70 173.30 1865 ---- 179.90B 161.90A 161.90A 178.00 +9.70 168.30 1870 ---- 174.90B 156.90A 156.90A 173.00 +9.70 163.30 1875 ---- 170.00B 152.00A 152.00A 168.00 +9.60 158.40 1880 ---- 165.00B 147.00A 147.00A 163.00 +9.60 153.40 1885 ---- 160.00B 142.10A 142.10A 158.00 +9.60 148.40 1890 ---- 155.00B 137.10A 137.10A 153.10 +9.60 143.50 1895 ---- 150.00B 132.20A 132.20A 148.10 +9.60 138.50 1900 ---- 145.10B 127.30A 127.30A 143.10 +9.50 133.60 1905 ---- 140.10B 122.30A 122.30A 138.20 +9.50 128.70 1910 ---- 135.10B 117.50A 117.50A 133.20 +9.50 123.70 1915 ---- 130.20B 112.60A 112.60A 128.30 +9.40 118.90 1920 ---- 125.30B 107.70A 107.70A 123.40 +9.40 114.00 1925 ---- 120.40B 102.90A 102.90A 118.50 +9.30 109.20 1930 ---- 115.50B 98.20A 98.20A 113.60 +9.20 104.40 1935 ---- 110.60B 93.50A 93.50A 108.70 +9.10 99.60 1940 ---- 105.80B 88.80A 88.80A 103.90 +9.00 94.90 1945 ---- 101.00B 84.20A 84.20A 99.10 +8.90 90.20 1950 ---- 96.20B 79.60A 79.60A 94.40 +8.80 85.60 1955 ---- 91.50B 75.20A 75.20A 89.70 +8.60 81.10 1960 ---- 86.80B 70.80A 70.80A 85.00 +8.40 76.60 1965 ---- 82.20B 66.50A 66.50A 80.50 +8.30 72.20 1970 ---- 77.60B 62.30A 62.30A 76.00 +8.10 67.90 1975 ---- 73.20B 58.30A 58.30A 71.50 +7.80 63.70 1980 ---- 68.80B 54.30A 54.30A 67.20 +7.60 59.60 1985 ---- 64.50B 50.50A 50.50A 63.00 +7.30 55.70 1990 ---- 60.40B 46.90A 46.90A 58.90 +7.00 51.90 2 1995 ---- 56.30B 43.40A 43.40A 54.90 +6.70 48.20 2 2000 ---- 52.40B 40.10A 40.10A 51.00 +6.30 1 44.70 2 2005 ---- 48.70B 37.00A 37.00A 47.30 +5.90 41.40 1 2010 ---- 45.10B 34.00A 34.00A 43.80 +5.60 38.20 2015 ---- 41.60B 31.20A 31.20A 40.40 +5.20 35.20 2020 ---- 38.40B 28.60A 28.60A 37.20 +4.90 32.30 2 2025 ---- 35.40B 26.10A 26.10A 34.10 +4.40 29.70 23 2030 26.40 32.50B 23.90A 32.50B 31.30 +4.10 3 27.20 3 6 2035 25.50 29.80B 21.80A 29.80B 28.60 +3.80 2 24.80 2 5 2040 ---- 27.20B 19.80A 19.80A 26.20 +3.50 22.70 2 6 2045 ---- 24.80B 18.00A 18.00A 23.90 +3.20 3 20.70 1 4 2050 ---- 22.60B 16.40A 16.40A 21.70 +2.90 19 18.80 12 2055 ---- 20.50B 14.90A 14.90A 19.70 +2.60 17.10 4 2060 14.40 18.60B 13.50A 13.70A 17.90 +2.30 3 15.60 1 8 2065 ---- 16.80B 12.20A 12.20A 16.20 +2.10 14.10 1 29 2070 ---- 15.20B 11.00A 11.00A 14.60 +1.80 1 12.80 1 19 2075 ---- 13.70B 10.00A 10.00A 13.20 +1.60 11.60 31 2080 ---- 12.40B 9.00A 9.00A 11.90 +1.40 10.50 7 2085 9.10 11.20B 8.10A 8.20A 10.70 +1.20 7 9.50 1 17 2090 ---- 10.00B 7.30A 7.30A 9.60 +1.00 8.60 10 55 2095 ---- 9.00B 6.60A 6.60A 8.60 +.90 7.70 2100 ---- 8.10B 5.90A 5.90A 7.70 +.70 7.00 10 2105 ---- 7.20B 5.20A 5.20A 6.90 +.60 6.30 2110 ---- 6.40B 4.70A 4.70A 6.20 +.60 5.60 2115 ---- 5.80B 4.20A 4.20A 5.60 +.50 5.10 2 2120 ---- 5.20B 3.70A 3.70A 5.00 +.40 4.60 2125 ---- 4.60B 3.40A 3.40A 4.50 +.40 4.10 1 2130 ---- 4.10B 3.00A 3.00A 4.00 +.30 3.70 2135 ---- 3.70B 2.70A 2.70A 3.60 +.30 3.30 3 2140 ---- 3.30B 2.50A 2.50A 3.20 +.20 3.00 2145 ---- 3.00B 2.20A 2.20A 2.90 +.20 2.70 12 2150 ---- 2.70B 2.00A 2.00A 2.60 +.20 2.40 2 2155 ---- 2.40B 1.80A 1.80A 2.40 +.20 2.20 5 2160 ---- 2.20B 1.60A 1.60A 2.10 +.10 2.00 2165 ---- 1.90B 1.50A 1.50A 1.90 +.10 1.80 2170 ---- 1.80B 1.30A 1.30A 1.80 +.10 1.70 10 2175 ---- 1.60B 1.20A 1.20A 1.60 +.10 1.50 1 2180 ---- 1.50B 1.10A 1.10A 1.50 +.10 1.40 2185 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 5 2190 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 2195 ---- 1.10B .90A .90A 1.10 +.10 1.00 2200 ---- ---- .80A .80A 1.00 UNCH 1.00 1 1 2205 ---- ---- .80A .80A .90 UNCH .90 2210 ---- .90B .70A .70A .90 +.10 .80 2215 ---- ---- .70A .70A .80 UNCH .80 2220 ---- ---- .60A .60A .70 UNCH .70 2225 ---- .70B ---- .70B .70 +.10 .60 5 2230 ---- ---- ---- ---- .60 UNCH .60 2235 ---- .60B ---- .60B .60 +.10 .50 2240 ---- ---- ---- ---- .50 UNCH .50 2245 ---- ---- ---- ---- .50 UNCH .50 2250 ---- .50B ---- .50B .50 +.10 .40 2255 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 23 293 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH 1 .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .20 UNCH 1 .20 1 1835 ---- ---- ---- ---- .20 UNCH .20 1 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 1 1870 ---- ---- ---- ---- .20 -.10 .30 2 1875 ---- ---- ---- ---- .20 -.10 .30 8 1880 ---- ---- .30A .30A .30 -.10 .40 1885 ---- ---- ---- ---- .30 -.10 .40 1890 ---- ---- ---- ---- .30 -.10 .40 5 1895 ---- ---- .40A .40A .30 -.20 .50 1900 ---- ---- ---- ---- .40 -.10 .50 1 22 1905 ---- ---- .50A .50A .40 -.20 .60 6 1910 ---- ---- .60A .60A .50 -.20 .70 1915 ---- ---- .60A .60A .50 -.30 .80 1 1920 ---- ---- .70A .70A .60 -.30 .90 1925 ---- ---- .80A .80A .70 -.40 1.10 1 11 1930 ---- 1.40B .90A 1.40B .80 -.50 1.30 1 1935 ---- 1.70B 1.00A 1.70B 1.00 -.50 1.50 1940 ---- 2.00B 1.20A 2.00B 1.20 -.60 1.80 1945 ---- 2.40B 1.40A 2.40B 1.40 -.80 2.20 10 1950 ---- 2.90B 1.70A 2.90B 1.60 -.90 2.50 22 1955 ---- 3.40B 1.90A 3.40B 1.90 -1.10 3.00 1960 ---- 4.00B 2.30A 4.00B 2.30 -1.20 3.50 1 1 1965 ---- 4.70B 2.70A 4.70B 2.70 -1.40 4.10 3 1970 ---- 5.50B 3.20A 5.50B 3.20 -1.60 4.80 1 1 1975 ---- 6.40B 3.70A 6.40B 3.70 -1.90 5.60 1 1 1980 ---- 7.50B 4.40A 7.50B 4.40 -2.10 6.50 1985 7.20 8.70B 5.10A 5.10A 5.20 -2.40 7 7.60 1 7 1990 ---- 10.00B 5.90A 10.00B 6.00 -2.80 8.80 3 6 1995 ---- 11.50B 6.90A 11.50B 7.10 -3.00 10.10 2 2000 10.80 13.20B 8.00A 8.00A 8.20 -3.40 2 11.60 17 20 2005 12.30 15.00B 9.20A 9.70 9.50 -3.70 7 13.20 1 2 2010 14.10 17.00B 10.60A 10.60A 10.90 -4.10 23 15.00 2 1 2015 ---- 19.20B 12.20A 19.20B 12.50 -4.50 17.00 2 1 2020 ---- 21.60B 13.90A 21.60B 14.30 -4.90 19.20 11 21 2025 ---- 24.10B 15.90A 24.10B 16.30 -5.20 21.50 1 2 2030 23.40 26.80B 17.90A 24.10B 18.40 -5.60 3 24.00 1 9 2035 ---- 29.70B 20.20A 29.70B 20.80 -5.80 26.60 7 7 2040 ---- 32.70B 22.70A 32.70B 23.30 -6.20 29.50 4 9 2045 ---- 35.90B 25.30A 35.90B 25.90 -6.60 32.50 2050 ---- 39.20B 28.00A 39.20B 28.80 -6.80 35.60 1 4 2055 ---- 42.60B 31.00A 42.60B 31.80 -7.10 38.90 4 2060 ---- 46.20B 34.10A 46.20B 34.90 -7.40 42.30 3 2065 ---- 50.00B 37.30A 50.00B 38.20 -7.70 45.90 1 2070 ---- 53.80B 40.60A 53.80B 41.70 -7.90 1 49.60 2075 ---- 57.70B 44.10A 57.70B 45.20 -8.10 53.30 1 2080 ---- 61.80B 47.80A 61.80B 48.90 -8.30 57.20 2085 ---- 65.90B 51.50A 65.90B 52.70 -8.50 61.20 2090 ---- 70.10B 55.40A 70.10B 56.60 -8.70 65.30 2095 ---- 74.40B 59.30A 74.40B 60.60 -8.80 69.40 2100 ---- 78.80B 63.40A 78.80B 64.70 -8.90 73.60 2105 ---- 83.20B 67.50A 83.20B 68.90 -9.00 77.90 2110 ---- 87.70B 71.80A 87.70B 73.20 -9.10 82.30 2115 ---- 92.20B 76.10A 92.20B 77.60 -9.10 86.70 2120 ---- 96.80B 80.40A 96.80B 82.00 -9.20 91.20 2125 ---- 101.40B 84.90A 101.40B 86.40 -9.40 95.80 2130 ---- 106.10B 89.40A 106.10B 91.00 -9.30 100.30 2135 ---- 110.80B 93.90A 110.80B 95.60 -9.40 105.00 2140 ---- 115.50B 98.50A 115.50B 100.20 -9.40 109.60 2145 ---- 120.30B 103.20A 120.30B 104.90 -9.40 114.30 2150 ---- 125.00B 107.90A 125.00B 109.60 -9.50 119.10 2155 ---- 129.90B 112.60A 129.90B 114.30 -9.50 123.80 2160 ---- 134.70B 117.30A 134.70B 119.10 -9.50 128.60 2165 ---- 139.50B 122.10A 139.50B 123.90 -9.50 133.40 2170 ---- 144.40B 126.90A 144.40B 128.70 -9.60 138.30 2175 ---- 149.30B 131.70A 149.30B 133.50 -9.60 143.10 2180 ---- 154.20B 136.60A 154.20B 138.40 -9.60 148.00 2185 ---- 159.10B 141.40A 159.10B 143.30 -9.60 152.90 2190 ---- 164.00B 146.30A 164.00B 148.10 -9.60 157.70 2195 ---- 168.90B 151.20A 168.90B 153.00 -9.60 162.60 2200 ---- 173.90B 156.10A 173.90B 157.90 -9.70 167.60 2205 ---- 178.80B 161.00A 178.80B 162.90 -9.60 172.50 2210 ---- 183.70B 165.90A 183.70B 167.80 -9.60 177.40 2215 ---- 188.70B 170.90A 188.70B 172.70 -9.60 182.30 2220 ---- 193.70B 175.80A 193.70B 177.60 -9.70 187.30 2225 ---- 198.60B 180.70A 198.60B 182.60 -9.60 192.20 2230 ---- 203.60B 185.70A 203.60B 187.50 -9.70 197.20 2235 ---- 208.50B 190.60A 208.50B 192.50 -9.60 202.10 2240 ---- 213.50B 195.60A 213.50B 197.40 -9.70 207.10 2245 ---- 218.50B 200.50A 218.50B 202.40 -9.70 212.10 2250 ---- 223.50B 205.50A 223.50B 207.40 -9.60 217.00 2255 ---- 228.50B 210.50A 228.50B 212.30 -9.70 222.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 56 198 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- 254.90B 236.80A 236.80A 252.90 +9.70 243.20 1795 ---- 249.90B 231.80A 231.80A 247.90 +9.70 238.20 1800 ---- 244.90B 226.80A 226.80A 242.90 +9.70 233.20 1805 ---- 239.90B 221.80A 221.80A 237.90 +9.70 228.20 1810 ---- 234.90B 216.80A 216.80A 232.90 +9.70 223.20 1815 ---- 229.90B 211.80A 211.80A 227.90 +9.70 218.20 1820 ---- 224.90B 206.80A 206.80A 222.90 +9.70 213.20 1825 ---- 219.90B 201.80A 201.80A 217.90 +9.70 208.20 1830 ---- 214.90B 196.90A 196.90A 212.90 +9.70 203.20 1835 ---- 209.90B 191.90A 191.90A 207.90 +9.70 198.20 1840 ---- 204.90B 186.90A 186.90A 202.90 +9.70 193.20 1845 ---- 199.90B 181.90A 181.90A 198.00 +9.70 188.30 1850 ---- 194.90B 176.90A 176.90A 193.00 +9.70 183.30 1855 ---- 189.90B 172.00A 172.00A 188.00 +9.70 178.30 1860 ---- 185.00B 167.00A 167.00A 183.00 +9.70 173.30 1865 ---- 180.00B 162.00A 162.00A 178.00 +9.60 168.40 1870 ---- 175.00B 157.10A 157.10A 173.10 +9.70 163.40 1875 ---- 170.00B 152.10A 152.10A 168.10 +9.70 158.40 1880 ---- 165.00B 147.20A 147.20A 163.10 +9.60 153.50 1885 ---- 160.10B 142.30A 142.30A 158.20 +9.60 148.60 1890 ---- 155.10B 137.30A 137.30A 153.20 +9.60 143.60 1895 ---- 150.20B 132.40A 132.40A 148.30 +9.60 138.70 1900 ---- 145.20B 127.60A 127.60A 143.30 +9.50 133.80 1905 ---- 140.30B 122.70A 122.70A 138.40 +9.40 129.00 1910 ---- 135.40B 117.90A 117.90A 133.50 +9.40 124.10 1915 ---- 130.50B 113.10A 113.10A 128.60 +9.30 119.30 1920 ---- 125.60B 108.30A 108.30A 123.70 +9.30 114.40 1925 ---- 120.70B 103.60A 103.60A 118.90 +9.20 109.70 1930 ---- 115.90B 98.90A 98.90A 114.00 +9.10 104.90 1935 ---- 111.10B 94.20A 94.20A 109.20 +9.00 100.20 1940 ---- 106.30B 89.70A 89.70A 104.40 +8.80 95.60 1945 ---- 101.60B 85.20A 85.20A 99.70 +8.70 91.00 1950 ---- 96.90B 80.70A 80.70A 95.00 +8.50 86.50 1955 ---- 92.30B 76.40A 76.40A 90.40 +8.30 82.10 1960 ---- 87.70B 72.10A 72.10A 85.90 +8.20 77.70 1965 ---- 83.20B 68.00A 68.00A 81.40 +8.00 73.40 1970 ---- 78.80B 63.90A 63.90A 77.00 +7.70 69.30 1975 ---- 74.50B 60.00A 60.00A 72.70 +7.50 65.20 1980 ---- 70.20B 56.20A 56.20A 68.50 +7.30 61.20 1985 ---- 66.10B 52.50A 52.50A 64.50 +7.10 57.40 1 1 1990 ---- 62.00B 49.00A 49.00A 60.50 +6.80 53.70 1995 ---- 58.10B 45.60A 45.60A 56.70 +6.50 50.20 2 2000 ---- 54.30B 42.30A 42.30A 53.00 +6.20 46.80 2005 ---- 50.70B 39.30A 39.30A 49.40 +5.90 43.50 2010 ---- 47.20B 36.40A 36.40A 46.00 +5.60 40.40 2015 ---- 43.90B 33.60A 33.60A 42.70 +5.20 37.50 2020 ---- 40.70B 31.00A 31.00A 39.60 +4.90 34.70 1 2025 ---- 37.80B 28.60A 28.60A 36.70 +4.60 32.10 1 2030 28.70 34.90B 26.30A 34.90B 33.90 +4.30 3 29.60 8 6 2035 25.90 32.30B 24.20A 32.30B 31.20 +3.90 6 27.30 2040 24.10 29.70B 22.30A 29.70B 28.70 +3.60 2 25.10 9 2045 ---- 27.40B 20.40A 20.40A 26.40 +3.30 23.10 1 2 2050 ---- 25.10B 18.70A 18.70A 24.20 +3.00 21.20 2 1 2055 ---- 23.00B 17.10A 17.10A 22.20 +2.70 19.50 3 2060 ---- 21.10B 15.70A 15.70A 20.30 +2.50 17.80 2065 ---- 19.30B 14.30A 14.30A 18.50 +2.20 2 16.30 7 2070 ---- 17.60B 13.10A 13.10A 16.90 +2.00 1 14.90 1 2 2075 ---- 16.00B 11.90A 11.90A 15.40 +1.80 13.60 1 1 2080 11.60 14.60B 10.90A 14.60B 14.00 +1.50 6 12.50 12 12 2085 ---- 13.20B 9.90A 9.90A 12.80 +1.50 11.30 2090 ---- 12.00B 9.00A 9.00A 11.60 +1.30 10.30 2095 9.20 10.90B 8.30A 10.90B 10.50 +1.10 1 9.40 2100 9.00 9.90B 7.50A 8.90A 9.60 +1.10 1 8.50 1 2105 ---- 9.00B 6.80A 6.80A 8.70 +.90 7.80 2 2110 ---- 8.10B 6.10A 6.10A 7.90 +.80 7.10 7 7 2115 ---- 7.30B 5.50A 5.50A 7.10 +.70 6.40 1 2120 6.70 6.70 5.00A 6.50A 6.50 +.70 1 5.80 2125 ---- 6.00B 4.50A 4.50A 5.90 +.60 5.30 1 2 2130 ---- 5.40B 4.10A 4.10A 5.30 +.50 4.80 2135 ---- 4.90B 3.70A 3.70A 4.80 +.40 4.40 2140 ---- 4.40B 3.40A 3.40A 4.30 +.30 4.00 2145 ---- 4.00B 3.00A 3.00A 3.90 +.20 3.70 2150 ---- 3.60B 2.80A 2.80A 3.60 +.30 3.30 2 2155 ---- 3.30B 2.50A 2.50A 3.20 +.10 3.10 2160 ---- 3.00B 2.30A 2.30A 2.90 +.10 2.80 1 1 2165 ---- 2.70B 2.10A 2.10A 2.70 +.10 2.60 2170 ---- 2.50B 1.90A 1.90A 2.40 UNCH 2.40 3 3 2175 ---- 2.30B 1.70A 1.70A 2.20 UNCH 2.20 2180 1.60 2.10B 1.60 2.10B 2.00 UNCH 3 2.00 5 3 2185 ---- 1.90B 1.50A 1.50A 1.80 UNCH 1.80 2 2190 ---- ---- 1.40A 1.40A 1.70 UNCH 1.70 6 6 2195 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 2200 1.10 1.50B 1.10 1.50B 1.40 UNCH 6 1.40 6 6 2205 ---- ---- 1.10A 1.10A 1.30 UNCH 1.30 2210 .90 1.20B .90 1.20B 1.20 UNCH 6 1.20 2 1 2215 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 2220 ---- 1.10B .90A .90A 1.00 UNCH 1.00 4 4 2225 ---- 1.00B ---- 1.00B .90 UNCH .90 2230 ---- ---- .80A .80A .90 UNCH .90 5 3 2235 ---- .90B ---- .90B .80 UNCH .80 2240 ---- .80B ---- .80B .70 UNCH .70 15 15 2245 ---- ---- ---- ---- .70 UNCH .70 2250 ---- .70B ---- .70B .60 UNCH .60 3 3 2255 ---- ---- ---- ---- .60 UNCH .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 84 110 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .30 UNCH .30 1865 ---- ---- ---- ---- .30 UNCH 4 .30 4 1870 ---- ---- ---- ---- .30 -.10 .40 1875 ---- ---- ---- ---- .40 UNCH .40 1880 ---- ---- .40A .40A .40 -.10 .50 1885 ---- ---- .50A .50A .50 -.10 4 .60 4 1890 ---- ---- .50A .50A .50 -.10 .60 1895 ---- ---- .60A .60A .60 -.10 .70 1900 ---- ---- .60A .60A .60 -.20 .80 1905 ---- ---- .70A .70A .70 -.20 .90 1910 ---- ---- .80A .80A .80 -.30 1.10 1915 ---- ---- .90A .90A .90 -.30 1.20 1920 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 3 1925 1.20 1.70B 1.20 1.20 1.10 -.50 41 1.60 1930 ---- 2.00B 1.40A 2.00B 1.30 -.60 1.90 1 1935 ---- 2.30B 1.60A 2.30B 1.50 -.70 2.20 1940 ---- 2.80B 1.80A 2.80B 1.70 -.90 2.60 1 1945 ---- 3.20B 2.10A 3.20B 2.00 -1.00 3.00 1950 ---- 3.80B 2.40A 3.80B 2.30 -1.10 3.40 2 1955 ---- 4.40B 2.80A 4.40B 2.70 -1.30 4.00 1960 ---- 5.20B 3.20A 5.20B 3.10 -1.50 4.60 1 1965 ---- 6.00B 3.70A 6.00B 3.60 -1.80 5.40 51 1970 ---- 6.90B 4.30A 6.90B 4.30 -1.90 6.20 1 2 1975 ---- 8.00B 5.00A 8.00B 5.00 -2.10 7.10 3 6 1980 6.00 9.10B 5.80A 6.00 5.80 -2.30 71 8.10 1 1985 9.00 10.50B 6.60A 6.60A 6.70 -2.60 1 9.30 1 1990 10.20 11.90B 7.60A 10.40B 7.70 -2.90 7 10.60 12 12 1995 ---- 13.50B 8.70A 13.50B 8.90 -3.10 12.00 3 7 2000 ---- 15.30B 9.90A 15.30B 10.10 -3.50 13.60 2 25 2005 ---- 17.20B 11.30A 17.20B 11.60 -3.80 1 15.40 2010 15.30 19.30B 12.80A 16.70B 13.20 -4.10 3 17.30 2015 15.20 21.50B 14.50A 15.20 14.90 -4.40 2 19.30 2020 16.60 23.90B 16.30A 16.30A 16.80 -4.70 1 21.50 2025 ---- 26.50B 18.30A 26.50B 18.80 -5.10 23.90 2030 26.20 29.20B 20.50A 20.50A 21.00 -5.40 3 26.40 6 6 2035 ---- 32.10B 22.80A 32.10B 23.30 -5.80 29.10 2040 29.00 35.10B 25.20A 25.20A 25.80 -6.10 2 31.90 1 2 2045 35.00 38.20B 27.90A 28.10A 28.50 -6.40 10 34.90 2 9 2050 ---- 41.50B 30.60A 41.50B 31.30 -6.70 38.00 2055 ---- 44.80B 33.50A 44.80B 34.30 -6.90 41.20 2060 ---- 48.40B 36.60A 48.40B 37.40 -7.20 44.60 5 2065 ---- 52.00B 39.70A 52.00B 40.60 -7.50 48.10 1 1 2070 ---- 55.80B 43.00A 55.80B 44.00 -7.70 51.70 1 2075 ---- 59.60B 46.50A 59.60B 47.50 -7.90 55.40 12 2080 ---- 63.60B 50.00A 63.60B 51.10 -8.10 59.20 2085 ---- 67.60B 53.70A 67.60B 54.80 -8.30 63.10 2090 ---- 71.70B 57.50A 71.70B 58.60 -8.40 67.00 2095 ---- 75.90B 61.30A 75.90B 62.50 -8.60 71.10 2100 ---- 80.20B 65.30A 80.20B 66.60 -8.60 75.20 2105 ---- 84.50B 69.30A 84.50B 70.70 -8.70 79.40 2110 ---- 88.90B 73.40A 88.90B 74.90 -8.80 83.70 2115 ---- 93.30B 77.60A 93.30B 79.10 -9.00 88.10 2120 ---- 97.90B 81.90A 97.90B 83.40 -9.10 92.50 2125 ---- 102.40B 86.30A 102.40B 87.80 -9.10 96.90 2130 ---- 107.00B 90.70A 107.00B 92.30 -9.20 101.50 2135 ---- 111.60B 95.10A 111.60B 96.70 -9.30 106.00 2140 ---- 116.30B 99.70A 116.30B 101.30 -9.30 110.60 2145 ---- 121.00B 104.20A 121.00B 105.90 -9.40 115.30 2150 ---- 125.70B 108.80A 125.70B 110.50 -9.40 119.90 2155 ---- 130.50B 113.50A 130.50B 115.20 -9.50 124.70 2160 ---- 135.30B 118.20A 135.30B 119.80 -9.60 129.40 2165 ---- 140.10B 122.90A 140.10B 124.60 -9.60 134.20 2170 ---- 144.90B 127.60A 144.90B 129.30 -9.60 138.90 2175 ---- 149.70B 132.40A 149.70B 134.10 -9.60 143.70 2180 ---- 154.60B 137.20A 154.60B 138.90 -9.60 148.50 2185 ---- 159.50B 142.00A 159.50B 143.70 -9.70 153.40 2190 ---- 164.40B 146.80A 164.40B 148.60 -9.60 158.20 2195 ---- 169.20B 151.70A 169.20B 153.40 -9.70 163.10 2200 ---- 174.20B 156.50A 174.20B 158.30 -9.70 168.00 2205 ---- 179.10B 161.40A 179.10B 163.20 -9.70 172.90 2210 ---- 184.00B 166.30A 184.00B 168.10 -9.60 177.70 2215 ---- 188.90B 171.20A 188.90B 173.00 -9.60 182.60 2220 ---- 193.90B 176.10A 193.90B 177.90 -9.70 187.60 2225 ---- 198.80B 181.00A 198.80B 182.80 -9.70 192.50 2230 ---- 203.80B 186.00A 203.80B 187.70 -9.70 197.40 2235 ---- 208.70B 190.90A 208.70B 192.70 -9.60 202.30 2240 ---- 213.70B 195.80A 213.70B 197.60 -9.70 207.30 2245 ---- 218.60B 200.80A 218.60B 202.50 -9.70 212.20 2250 ---- 223.60B 205.70A 223.60B 207.50 -9.70 217.20 2255 ---- 228.60B 210.70A 228.60B 212.50 -9.60 222.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 31 158 G5W MAY23 Gold Weekly Wednesday Option - Week 5 CALL 1845 ---- 218.40B 202.40A 202.40A 217.50 +9.60 207.90 1850 ---- 214.20B 196.50A 196.50A 212.50 +9.60 202.90 1855 ---- 208.40B 192.50A 192.50A 207.50 +9.60 197.90 1860 ---- 203.50B 187.50A 187.50A 202.50 +9.50 193.00 1865 ---- 198.50B 182.60A 182.60A 197.60 +9.60 188.00 1870 ---- 193.50B 177.60A 177.60A 192.60 +9.50 183.10 1875 ---- 189.40B 171.80A 171.80A 187.60 +9.40 178.20 1880 ---- 183.60B 167.70A 167.70A 182.70 +9.50 173.20 1885 ---- 178.70B 162.80A 162.80A 177.70 +9.40 168.30 1890 ---- 173.70B 157.90A 157.90A 172.80 +9.40 163.40 1895 ---- 168.80B 153.00A 153.00A 167.80 +9.30 158.50 1900 ---- 164.60B 147.30A 147.30A 162.90 +9.30 153.60 1905 ---- 158.90B 143.30A 143.30A 158.00 +9.30 148.70 1910 ---- 154.10B 138.50A 138.50A 153.10 +9.20 143.90 1915 ---- 149.20B 133.70A 133.70A 148.20 +9.10 139.10 1920 ---- 144.30B 128.90A 128.90A 143.30 +9.10 134.20 1925 ---- 140.20B 123.30A 123.30A 138.50 +9.00 129.50 1930 ---- 134.70B 120.00A 120.00A 133.60 +8.90 124.70 1935 ---- 129.90B 115.30A 115.30A 128.80 +8.80 120.00 1940 ---- 125.10B 110.70A 110.70A 124.10 +8.70 115.40 1945 ---- 120.40B 106.10A 106.10A 119.40 +8.70 110.70 1950 ---- 116.40B 100.30A 100.30A 114.70 +8.50 106.20 1955 ---- 110.80B 95.80A 95.80A 110.10 +8.40 101.70 1960 ---- 106.20B 91.50A 91.50A 105.50 +8.30 97.20 1965 ---- 102.40B 87.20A 87.20A 101.00 +8.20 92.80 1970 ---- 98.10B 83.00A 83.00A 96.60 +8.10 88.50 1975 ---- 93.70B 78.80A 78.80A 92.20 +7.90 84.30 1980 ---- 89.30B 74.80A 74.80A 87.90 +7.80 80.10 1985 ---- 85.10B 70.90A 70.90A 83.60 +7.50 76.10 1990 ---- 80.90B 67.10A 67.10A 79.40 +7.30 72.10 1995 ---- 76.80B 63.40A 63.40A 75.40 +7.10 68.30 2000 ---- 72.80B 59.80A 59.80A 71.40 +6.90 64.50 2005 ---- 68.90B 56.30A 56.30A 67.50 +6.60 60.90 2010 ---- 65.10B 53.00A 53.00A 63.70 +6.20 57.50 2015 ---- 61.40B 49.80A 49.80A 60.10 +6.00 54.10 2020 ---- 57.80B 46.70A 46.70A 56.60 +5.70 50.90 2025 ---- 54.40B 43.80A 43.80A 53.20 +5.40 47.80 2030 ---- 51.10B 41.00A 41.00A 50.00 +5.20 44.80 2035 ---- 48.00B 38.30A 38.30A 46.90 +4.90 42.00 2040 ---- 45.00B 35.80A 35.80A 44.00 +4.70 39.30 2045 ---- 42.20B 33.40A 33.40A 41.20 +4.40 36.80 2050 ---- 39.50B 31.20A 31.20A 38.50 +4.20 34.30 2055 ---- 36.90B 29.10A 29.10A 36.00 +4.00 32.00 2060 ---- 34.50B 27.10A 27.10A 33.60 +3.70 29.90 2065 ---- 32.10B 25.20A 25.20A 31.30 +3.50 27.80 2070 ---- 30.00B 23.50A 23.50A 29.20 +3.30 25.90 2075 ---- 27.90B 21.80A 21.80A 27.10 +3.00 24.10 2080 ---- 25.90B 20.30A 20.30A 25.20 +2.80 22.40 3 3 2085 22.70 24.10B 18.80A 19.40A 23.40 +2.50 2 20.90 2090 ---- 22.30B 17.50A 17.50A 21.70 +2.30 19.40 2095 ---- 20.70B 16.20A 16.20A 20.10 +2.10 18.00 2100 ---- 19.20B 15.00A 15.00A 18.60 +1.90 16.70 2105 14.70 17.80B 13.90A 14.00A 17.20 +1.70 1 15.50 10 10 2110 ---- 16.40B 12.90A 12.90A 15.90 +1.60 14.30 2115 ---- 15.20B 11.90A 11.90A 14.70 +1.40 13.30 2120 ---- 14.10B 11.00A 11.00A 13.60 +1.30 12.30 2125 ---- 13.00B 10.20A 10.20A 12.60 +1.20 11.40 5 2130 ---- 12.00B 9.40A 9.40A 11.60 +1.10 10.50 3 2135 ---- 11.10B 8.70A 8.70A 10.70 +1.00 9.70 2140 ---- 10.20B 8.10A 8.10A 9.90 +.90 9.00 5 2145 ---- 9.40B 7.40A 7.40A 9.10 +.80 8.30 2150 ---- 8.70B 6.90A 6.90A 8.40 +.70 1 7.70 2155 ---- 8.00B 6.30A 6.30A 7.70 +.60 7.10 5 2160 ---- 7.40B 5.80A 5.80A 7.10 +.50 6.60 2165 ---- 6.80B 5.40A 5.40A 6.60 +.50 6.10 15 2170 ---- 6.30B 5.00A 5.00A 6.00 +.40 5.60 2175 ---- 5.80B 4.60A 4.60A 5.60 +.40 5.20 5 2180 ---- 5.30B 4.20A 4.20A 5.10 +.30 4.80 2185 ---- 4.90B 3.90A 3.90A 4.80 +.40 4.40 2190 ---- 4.50B 3.60A 3.60A 4.40 +.30 4.10 2195 ---- 4.20B 3.40A 3.40A 4.10 +.30 3.80 2200 ---- 3.90B 3.10A 3.10A 3.80 +.30 3.50 2205 ---- 3.60B 2.90A 2.90A 3.50 +.20 3.30 2210 ---- 3.30B 2.70A 2.70A 3.30 +.20 3.10 2215 ---- 3.10B 2.50A 2.50A 3.10 +.20 2.90 2220 ---- 2.80B 2.40A 2.40A 2.90 +.20 2.70 2225 ---- 2.60B 2.20A 2.20A 2.70 +.20 2.50 2230 ---- 2.50B 2.10A 2.10A 2.60 +.20 2.40 2235 ---- 2.30B 1.90A 1.90A 2.40 +.20 2.20 2240 ---- ---- 1.80A 1.80A 2.30 +.20 2.10 2245 ---- 2.00B 1.70A 1.70A 2.10 +.20 1.90 2250 ---- 1.90B 1.60A 1.60A 2.00 +.20 1.80 2255 ---- ---- 1.50A 1.50A 1.90 +.20 1.70 2260 ---- ---- 1.40A 1.40A 1.80 +.20 1.60 2265 ---- ---- 1.40A 1.40A 1.70 +.20 1.50 2270 ---- ---- 1.30A 1.30A 1.60 +.20 1.40 2275 ---- 1.40B 1.20A 1.20A 1.50 +.20 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 13 51 G5W MAY23 Gold Weekly Wednesday Option - Week 5 PUT 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- ---- ---- ---- .30 -.10 .40 1855 ---- ---- ---- ---- .40 UNCH .40 1860 ---- ---- ---- ---- .40 -.10 .50 1865 ---- ---- ---- ---- .40 -.10 .50 1870 ---- ---- .50A .50A .50 -.10 .60 1 1875 ---- ---- .50A .50A .50 -.10 .60 1880 ---- ---- .60A .60A .60 -.10 .70 1885 ---- ---- .60A .60A .60 -.20 .80 1890 ---- ---- .70A .70A .70 -.20 .90 1895 ---- ---- .80A .80A .70 -.30 1.00 1900 ---- ---- .90A .90A .80 -.30 1.10 5 1905 ---- ---- 1.00A 1.00A .90 -.30 1.20 1910 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1915 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 1920 ---- 1.80B 1.30A 1.80B 1.20 -.50 1.70 1 1 1925 ---- 2.00B 1.50A 2.00B 1.30 -.60 1.90 5 1930 ---- 2.30B 1.70A 2.30B 1.50 -.70 2.20 1935 ---- 2.70B 1.90A 2.70B 1.70 -.80 2.50 1940 ---- 3.00B 2.10A 3.00B 1.90 -.90 2.80 1945 ---- 3.40B 2.40A 3.40B 2.20 -1.00 3.20 1950 2.60 3.90B 2.60 2.60 2.60 -1.00 3 3.60 1955 ---- 4.50B 3.10A 4.40B 2.90 -1.20 4.10 1960 ---- 5.10B 3.50A 5.00B 3.40 -1.20 4.60 1965 ---- 5.70B 3.90A 5.70B 3.90 -1.40 5.30 1970 ---- 6.50B 4.40A 6.50B 4.40 -1.50 5.90 1975 ---- 7.30B 5.00A 7.30B 5.00 -1.70 6.70 1 1 1980 ---- 8.30B 5.60A 8.20B 5.70 -1.80 7.50 1985 ---- 9.30B 6.40A 9.30B 6.40 -2.10 8.50 1990 ---- 10.50B 7.20A 10.40B 7.20 -2.30 9.50 1995 ---- 11.70B 8.10A 11.70B 8.10 -2.50 10.60 2000 ---- 13.10B 9.10A 13.10B 9.10 -2.80 11.90 2005 ---- 14.60B 10.20A 14.60B 10.20 -3.10 13.30 2010 ---- 16.30B 11.40A 16.30B 11.50 -3.30 14.80 2015 ---- 18.10B 12.80A 18.10B 12.80 -3.60 16.40 2020 ---- 20.00B 14.20A 20.00B 14.30 -3.90 18.20 2025 ---- 22.20B 15.80A 22.20B 15.90 -4.20 20.10 2030 ---- 24.40B 17.50A 24.40B 17.70 -4.40 22.10 2035 ---- 26.60B 19.40A 26.60B 19.60 -4.70 24.30 2040 ---- 29.20B 21.40A 29.20B 21.60 -5.00 26.60 2045 23.70 31.80B 23.50A 24.40B 23.80 -5.20 1 29.00 2050 ---- 34.60B 25.80A 34.60B 26.20 -5.30 31.50 2055 ---- 37.20B 28.20A 37.20B 28.60 -5.60 34.20 2060 ---- 40.20B 30.70A 40.20B 31.20 -5.90 37.10 2 2065 ---- 43.30B 33.40A 43.30B 33.90 -6.10 40.00 2070 ---- 46.60B 36.20A 46.60B 36.70 -6.40 43.10 3 2075 ---- 49.90B 39.10A 49.90B 39.70 -6.60 46.30 1 2 2080 ---- 53.40B 42.10A 53.40B 42.70 -6.90 49.60 1 3 2085 ---- 56.90B 45.30A 56.90B 45.90 -7.10 53.00 8 2090 ---- 60.60B 48.60A 60.60B 49.20 -7.30 56.50 1 2095 ---- 64.30B 51.90A 64.30B 52.60 -7.50 60.10 2100 ---- 68.10B 55.40A 68.10B 56.10 -7.70 63.80 2105 ---- 72.00B 58.90A 72.00B 59.70 -7.80 67.50 2110 ---- 76.00B 62.60A 76.00B 63.40 -8.00 71.40 2115 ---- 80.00B 66.30A 80.00B 67.20 -8.10 75.30 2120 ---- 84.10B 70.20A 84.10B 71.00 -8.30 79.30 2125 ---- 88.30B 74.10A 88.30B 75.00 -8.40 83.40 2130 ---- 92.60B 78.10A 92.60B 79.00 -8.50 87.50 2135 ---- 96.90B 82.10A 96.90B 83.10 -8.60 91.70 2140 ---- 101.20B 86.20A 101.20B 87.30 -8.70 96.00 2145 ---- 105.60B 90.40A 105.60B 91.50 -8.80 100.30 2150 ---- 110.10B 94.70A 110.10B 95.80 -8.80 104.60 2155 ---- 114.50B 99.00A 114.50B 100.10 -8.90 109.00 2160 ---- 119.10B 103.30A 119.10B 104.50 -9.00 113.50 2165 ---- 123.60B 107.70A 123.60B 108.90 -9.10 118.00 2170 ---- 128.20B 112.20A 128.20B 113.40 -9.10 122.50 2175 ---- 132.90B 116.70A 132.90B 117.90 -9.20 127.10 2180 ---- 136.50B 121.20A 136.50B 122.50 -9.20 131.70 2185 ---- 140.90B 125.80A 140.40B 127.10 -9.20 136.30 2190 ---- 145.60B 130.40A 145.20B 131.70 -9.30 141.00 2195 ---- 150.40B 135.10A 149.30B 136.40 -9.30 145.70 2200 ---- 156.40B 139.70A 156.40B 141.10 -9.30 150.40 2205 ---- 159.90B 145.20A 159.50B 145.80 -9.40 155.20 2210 ---- 164.70B 149.90A 163.60B 150.60 -9.30 159.90 2215 ---- 169.50B 154.70A 169.10B 155.40 -9.30 164.70 2220 ---- 174.30B 159.40A 173.90B 160.20 -9.30 169.50 2225 ---- 180.50B 163.40A 180.50B 165.00 -9.30 174.30 2230 ---- 184.00B 169.00A 183.50B 169.80 -9.40 179.20 2235 ---- 188.90B 173.90A 188.50B 174.60 -9.40 184.00 2240 ---- 194.30B 178.70A 194.20B 179.50 -9.40 188.90 2245 ---- 199.20B 183.50A 199.00B 184.40 -9.30 193.70 2250 ---- 204.90B 187.60A 204.90B 189.20 -9.40 198.60 2255 ---- 209.00B 193.30A 208.70B 194.10 -9.40 203.50 2260 ---- 213.90B 198.10A 213.50B 199.00 -9.40 208.40 2265 ---- 218.80B 203.00A 218.50B 203.90 -9.40 213.30 2270 ---- 223.70B 207.90A 223.60B 208.80 -9.40 218.20 2275 ---- 229.50B 212.10A 229.50B 213.70 -9.40 223.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 32 OG JUN23 Gold Option CALL 1000 ---- 1044.20B 1027.40A 1027.40A 1042.90 +9.70 1033.20 1025 ---- 1019.00B 1002.40A 1002.40A 1017.90 +9.70 1008.20 1050 ---- 994.20B 977.40A 977.40A 992.90 +9.70 983.20 1060 ---- 984.00B 967.40A 967.40A 982.90 +9.70 973.20 1070 ---- 974.00B 957.40A 957.40A 972.90 +9.70 963.20 1075 ---- 969.00B 952.40A 952.40A 967.90 +9.70 958.20 1080 ---- 964.00B 947.40A 947.40A 962.90 +9.70 953.20 1090 ---- 954.00B 937.40A 937.40A 952.90 +9.70 943.20 1100 ---- 944.20B 927.40A 927.40A 942.90 +9.70 933.20 1110 ---- 934.00B 917.40A 917.40A 932.90 +9.70 923.20 1120 ---- 924.00B 907.40A 907.40A 922.90 +9.70 913.20 1125 ---- 919.00B 902.40A 902.40A 917.90 +9.70 908.20 1130 ---- 914.00B 897.40A 897.40A 912.90 +9.70 903.20 1140 ---- 904.00B 887.40A 887.40A 902.90 +9.70 893.20 1150 ---- 894.20B 877.40A 877.40A 892.90 +9.70 883.20 1155 ---- 889.00B 872.40A 872.40A 887.90 +9.70 878.20 1160 ---- 884.00B 867.40A 867.40A 882.90 +9.70 873.20 1165 ---- 879.00B 862.40A 862.40A 877.90 +9.70 868.20 1170 ---- 874.10B 857.40A 857.40A 872.90 +9.70 863.20 1175 ---- 869.10B 852.40A 852.40A 867.90 +9.70 858.20 1180 ---- 864.10B 847.40A 847.40A 862.90 +9.70 853.20 1185 ---- 859.10B 842.40A 842.40A 857.90 +9.70 848.20 1190 ---- 854.10B 837.40A 837.40A 852.90 +9.70 843.20 1195 ---- 849.10B 832.40A 832.40A 847.90 +9.70 838.20 1200 ---- 844.20B 827.20A 827.20A 842.90 +9.70 833.20 4 1205 ---- 839.10B 822.40A 822.40A 837.90 +9.70 828.20 1210 ---- 834.10B 817.40A 817.40A 832.90 +9.70 823.20 1215 ---- 829.10B 812.40A 812.40A 827.90 +9.70 818.20 1220 ---- 824.10B 807.40A 807.40A 822.90 +9.70 813.20 1225 ---- 819.10B 802.40A 802.40A 817.90 +9.70 808.20 1230 ---- 814.10B 797.40A 797.40A 812.90 +9.70 803.20 1235 ---- 809.10B 792.40A 792.40A 807.90 +9.70 798.20 1240 ---- 804.10B 787.40A 787.40A 802.90 +9.70 793.20 1245 ---- 799.10B 782.40A 782.40A 797.90 +9.70 788.20 1250 ---- 794.20B 777.40A 777.40A 792.90 +9.70 783.20 1255 ---- 789.10B 772.40A 772.40A 787.90 +9.70 778.20 1260 ---- 784.10B 767.40A 767.40A 782.90 +9.70 773.20 1265 ---- 779.10B 762.40A 762.40A 777.90 +9.70 768.20 1270 ---- 774.10B 757.40A 757.40A 772.90 +9.70 763.20 1275 ---- 769.10B 752.40A 752.40A 767.90 +9.70 758.20 1280 ---- 764.10B 747.40A 747.40A 762.90 +9.70 753.20 1285 ---- 759.10B 742.40A 742.40A 757.90 +9.70 748.20 1290 ---- 754.10B 737.40A 737.40A 752.90 +9.70 743.20 1295 ---- 749.10B 732.40A 732.40A 747.90 +9.70 738.20 1300 ---- 744.20B 727.40A 727.40A 742.90 +9.70 733.20 1305 ---- 739.10B 722.40A 722.40A 737.90 +9.70 728.20 1310 ---- 734.10B 717.40A 717.40A 732.90 +9.70 723.20 1315 ---- 729.10B 712.40A 712.40A 727.90 +9.70 718.20 1320 ---- 724.10B 707.40A 707.40A 722.90 +9.70 713.20 1325 ---- 719.10B 702.40A 702.40A 717.90 +9.70 708.20 1330 ---- 714.10B 697.40A 697.40A 712.90 +9.70 703.20 1335 ---- 709.10B 692.40A 692.40A 707.90 +9.70 698.20 1340 ---- 704.10B 687.40A 687.40A 702.90 +9.70 693.20 1345 ---- 699.10B 682.40A 682.40A 697.90 +9.70 688.20 1350 ---- 694.20B 677.40A 677.40A 692.90 +9.70 683.20 1355 ---- 689.10B 672.40A 672.40A 687.90 +9.70 678.20 1360 ---- 684.10B 667.40A 667.40A 682.90 +9.70 673.20 1365 ---- 679.10B 662.40A 662.40A 677.90 +9.70 668.20 1370 ---- 674.10B 657.40A 657.40A 672.90 +9.70 663.20 1375 ---- 669.10B 652.40A 652.40A 667.90 +9.70 658.20 1380 ---- 664.10B 647.40A 647.40A 662.90 +9.70 653.20 1385 ---- 659.10B 642.40A 642.40A 657.90 +9.70 648.20 1390 ---- 654.10B 637.40A 637.40A 652.90 +9.70 643.20 1395 ---- 649.10B 632.40A 632.40A 647.90 +9.70 638.20 1400 ---- 644.20B 627.20A 627.20A 642.90 +9.70 176 633.20 227 1405 ---- 639.10B 622.40A 622.40A 637.90 +9.70 628.20 1410 ---- 634.10B 617.40A 617.40A 632.90 +9.70 623.20 1415 ---- 629.10B 612.40A 612.40A 627.90 +9.70 618.20 1420 ---- 624.10B 607.40A 607.40A 622.90 +9.70 613.20 1425 ---- 619.10B 602.40A 602.40A 617.90 +9.70 608.20 1430 ---- 614.10B 597.40A 597.40A 612.90 +9.70 603.20 1435 ---- 609.10B 592.40A 592.40A 607.90 +9.70 598.20 1440 ---- 604.10B 587.40A 587.40A 602.90 +9.70 593.20 1445 ---- 599.10B 582.40A 582.40A 597.90 +9.70 588.20 1450 ---- 594.30B 577.40A 577.40A 592.90 +9.70 583.20 1455 ---- 589.10B 572.40A 572.40A 587.90 +9.70 578.20 1460 ---- 584.10B 567.40A 567.40A 582.90 +9.70 573.20 1465 ---- 579.10B 562.40A 562.40A 577.90 +9.70 568.20 1470 ---- 574.10B 557.40A 557.40A 572.90 +9.70 563.20 1475 ---- 569.10B 552.40A 552.40A 567.90 +9.70 558.20 1480 ---- 564.10B 547.40A 547.40A 562.90 +9.70 553.20 1485 ---- 559.10B 542.40A 542.40A 557.90 +9.70 548.20 200 1490 ---- 554.10B 537.40A 537.40A 552.90 +9.70 543.20 1495 ---- 549.10B 532.40A 532.40A 547.90 +9.70 538.20 1500 ---- 544.20B 527.40A 527.40A 542.90 +9.70 125 533.20 780 1505 ---- 539.10B 522.40A 522.40A 537.90 +9.70 528.20 1510 ---- 534.10B 517.40A 517.40A 532.90 +9.70 523.20 1515 ---- 529.10B 512.40A 512.40A 527.90 +9.70 518.20 1520 ---- 524.10B 507.40A 507.40A 522.90 +9.70 513.20 1525 ---- 519.10B 502.40A 502.40A 517.90 +9.70 508.20 1530 ---- 514.10B 497.40A 497.40A 512.90 +9.70 503.20 1535 ---- 509.10B 492.40A 492.40A 507.90 +9.70 498.20 1540 ---- 504.20B 487.40A 487.40A 502.90 +9.70 493.20 1545 ---- 499.20B 482.40A 482.40A 497.90 +9.70 488.20 1550 ---- 494.30B 477.40A 477.40A 492.90 +9.70 483.20 1555 ---- 489.10B 472.40A 472.40A 487.90 +9.70 478.20 1560 ---- 484.10B 467.40A 467.40A 482.90 +9.70 473.20 1565 ---- 479.10B 462.40A 462.40A 477.90 +9.70 468.20 1570 ---- 474.10B 457.40A 457.40A 472.90 +9.70 463.20 1575 ---- 469.10B 452.40A 452.40A 467.90 +9.70 458.20 1580 ---- 464.10B 447.40A 447.40A 462.90 +9.70 453.20 1585 ---- 459.20B 442.40A 442.40A 457.90 +9.70 448.20 1590 ---- 454.20B 437.40A 437.40A 452.90 +9.70 443.20 1595 ---- 449.20B 432.40A 432.40A 447.90 +9.70 438.20 1600 ---- 444.30B 427.20A 427.20A 442.90 +9.70 433.20 41 1605 ---- 439.20B 422.40A 422.40A 437.90 +9.70 428.20 1610 ---- 434.20B 417.40A 417.40A 432.90 +9.70 423.20 1615 ---- 429.20B 412.40A 412.40A 427.90 +9.70 418.20 1620 ---- 424.20B 407.40A 407.40A 422.90 +9.70 413.20 1625 ---- 419.20B 402.40A 402.40A 417.90 +9.70 408.20 1630 ---- 414.20B 397.40A 397.40A 412.90 +9.70 403.20 1635 ---- 409.20B 392.40A 392.40A 407.90 +9.70 398.20 1640 ---- 404.20B 387.40A 387.40A 402.90 +9.70 393.20 1645 ---- 399.20B 382.40A 382.40A 397.90 +9.70 388.20 1650 ---- 394.30B 377.30A 377.30A 392.90 +9.70 383.20 1655 ---- 389.20B 372.40A 372.40A 387.90 +9.70 378.20 1660 ---- 384.20B 367.40A 367.40A 382.90 +9.70 373.20 35 1665 ---- 379.20B 362.40A 362.40A 377.90 +9.70 368.20 1670 ---- 374.20B 357.40A 357.40A 372.90 +9.70 363.20 50 1675 ---- 369.20B 352.40A 352.40A 367.90 +9.70 358.20 74 1680 ---- 364.20B 347.40A 347.40A 362.90 +9.70 353.20 2 1685 ---- 359.20B 342.40A 342.40A 357.90 +9.70 348.20 1 1690 ---- 354.20B 337.40A 337.40A 352.90 +9.70 343.20 1695 ---- 349.20B 332.40A 332.40A 347.90 +9.70 338.20 2 1700 ---- 344.30B 327.10A 327.10A 342.90 +9.70 333.20 187 1705 ---- 339.20B 322.40A 322.40A 337.90 +9.70 328.20 1710 ---- 334.20B 317.40A 317.40A 332.90 +9.70 323.20 1715 ---- 329.20B 312.40A 312.40A 327.90 +9.70 318.20 5 1720 ---- 324.20B 307.40A 307.40A 322.90 +9.70 313.20 1725 ---- 319.60B 301.70A 301.70A 317.90 +9.70 308.20 43 1730 ---- 314.20B 297.40A 297.40A 312.90 +9.70 303.20 1 1735 ---- 309.20B 292.40A 292.40A 307.90 +9.70 298.20 54 1740 ---- 304.20B 287.40A 287.40A 302.90 +9.70 293.20 5 1745 ---- 299.20B 282.40A 282.40A 297.90 +9.70 288.20 22 1750 ---- 294.90B 276.70A 276.70A 292.90 +9.70 283.20 285 1755 ---- 289.70B 271.70A 271.70A 287.90 +9.70 278.20 1760 ---- 284.70B 266.70A 266.70A 282.90 +9.70 273.20 21 1765 ---- 279.70B 261.70A 261.70A 277.90 +9.70 268.20 23 1770 ---- 274.70B 256.70A 256.70A 272.90 +9.70 263.20 27 1775 ---- 269.90B 251.70A 251.70A 267.90 +9.70 258.20 226 1780 ---- 264.90B 246.70A 246.70A 262.90 +9.70 253.20 2 1785 ---- 259.90B 241.80A 241.80A 257.90 +9.70 248.20 2 1790 ---- 254.90B 236.80A 236.80A 252.90 +9.70 243.20 11 1795 ---- 249.90B 231.80A 231.80A 247.90 +9.70 238.20 1800 ---- 244.90B 226.80A 226.80A 242.90 +9.70 233.20 1775 1805 ---- 239.90B 221.80A 221.80A 237.90 +9.70 228.20 18 1810 ---- 234.90B 216.80A 216.80A 232.90 +9.70 223.20 48 1815 ---- 229.90B 211.80A 211.80A 227.90 +9.70 218.20 20 1820 ---- 224.90B 206.80A 206.80A 222.90 +9.70 213.20 62 1825 ---- 219.90B 201.80A 201.80A 217.90 +9.70 208.20 216 1830 ---- 214.90B 196.90A 196.90A 212.90 +9.70 203.20 142 1835 ---- 209.90B 191.90A 191.90A 207.90 +9.60 198.30 129 1840 ---- 204.90B 186.90A 186.90A 202.90 +9.60 193.30 872 1845 ---- 200.00B 181.90A 181.90A 198.00 +9.70 188.30 141 1850 ---- 195.00B 176.90A 176.90A 193.00 +9.70 77 183.30 8 4043 1855 ---- 190.00B 172.00A 172.00A 188.00 +9.70 178.30 1048 1860 ---- 185.00B 167.00A 167.00A 183.00 +9.60 70 173.40 1427 1865 ---- 180.00B 162.10A 162.10A 178.00 +9.60 168.40 257 1870 ---- 175.00B 157.10A 157.10A 173.00 +9.60 21 163.40 695 1875 ---- 170.10B 152.20A 152.20A 168.10 +9.60 158.50 822 1880 ---- 165.10B 147.30A 147.30A 163.10 +9.50 153.60 701 1885 ---- 160.20B 142.40A 142.40A 158.20 +9.60 1 148.60 218 1890 ---- 155.20B 137.50A 137.50A 153.20 +9.50 143.70 273 1895 ---- 150.30B 132.60A 132.60A 148.30 +9.50 138.80 173 1900 ---- 145.30B 127.70A 127.70A 143.40 +9.40 134.00 3744 1905 ---- 140.40B 122.90A 122.90A 138.50 +9.40 129.10 51 1910 ---- 135.50B 118.10A 118.10A 133.60 +9.30 124.30 235 1915 ---- 130.60B 113.30A 113.30A 128.70 +9.30 119.40 166 1920 ---- 125.80B 108.50A 108.50A 123.90 +9.20 114.70 100 753 1925 ---- 120.90B 103.80A 103.80A 119.10 +9.20 109.90 1 1169 1930 ---- 116.10B 99.20A 99.20A 114.30 +9.10 20 105.20 125 998 1935 ---- 111.40B 94.60A 94.60A 109.50 +8.90 100.60 151 1940 ---- 106.60B 90.10A 90.10A 104.80 +8.80 96.00 854 1945 ---- 102.00B 85.60A 85.60A 100.10 +8.70 91.40 153 1950 ---- 97.30B 81.30A 81.30A 95.50 +8.50 87.00 8470 1955 ---- 92.80B 77.00A 77.00A 90.90 +8.30 82.60 376 1960 ---- 88.20B 72.70A 72.70A 86.50 +8.20 78.30 194 1965 ---- 83.80B 68.60A 68.60A 82.00 +8.00 74.00 198 1970 ---- 79.40B 64.60A 64.60A 77.70 +7.80 110 69.90 980 1975 ---- 75.10B 60.70A 60.70A 73.40 +7.50 65.90 1703 1980 69.30 71.00B 57.00A 68.30A 69.30 +7.30 10 62.00 3 313 1985 ---- 66.90B 53.40A 53.40A 65.20 +7.00 58.20 197 1990 60.30 62.90B 49.90A 60.60B 61.30 +6.70 1 54.60 363 1995 ---- 59.00B 46.50A 46.50A 57.50 +6.40 51.10 1 488 2000 43.30 55.30 43.30 54.80B 53.80 +6.10 35 47.70 136 7982 2005 41.90 51.70B 40.30A 51.70B 50.30 +5.80 28 44.50 5 617 2010 42.00 48.30B 37.40A 48.30B 46.90 +5.50 4 41.40 4 597 2015 ---- 45.20B 34.70A 34.70A 43.70 +5.20 6 38.50 6 450 2020 33.30 42.10B 32.10A 41.50B 40.60 +4.80 13 35.80 29 1738 2025 30.60 39.10B 29.60A 39.10B 37.70 +4.50 30 33.20 15 2171 2030 31.10 36.30B 27.40A 34.20A 34.90 +4.20 11 30.70 16 828 2035 26.10 33.60 25.20A 31.70A 32.30 +3.90 21 28.40 107 421 2040 26.50 31.10B 23.20A 31.10B 29.80 +3.50 541 26.30 38 778 2045 23.90 28.70B 21.40A 27.40B 27.50 +3.20 40 24.30 7 609 2050 20.50 26.50B 19.70A 24.90A 25.30 +2.90 435 22.40 1436 9445 2055 18.00 24.40B 18.00 22.90A 23.30 +2.70 26 20.60 7 499 2060 18.00 22.40B 16.60A 22.40B 21.40 +2.50 162 18.90 35 3551 2065 16.10 20.60B 15.20A 19.30A 19.60 +2.20 24 17.40 77 969 2070 14.00 18.90B 14.00 17.80 18.00 +2.00 66 16.00 87 1308 2075 12.90 17.30B 12.80A 16.20A 16.50 +1.80 476 14.70 288 2763 2080 11.70 15.80B 11.60 14.90 15.10 +1.70 49 13.40 88 1821 2085 11.80 14.50B 10.70A 13.70 13.80 +1.50 14 12.30 26 457 2090 9.90 13.20B 9.80A 13.00B 12.60 +1.30 243 11.30 81 875 2095 9.40 12.00B 9.00A 12.00B 11.40 +1.10 12 10.30 8 552 2100 8.00 11.00B 8.00 10.30B 10.40 +1.00 2261 9.40 2874 16152 2105 8.00 10.00 7.40A 9.40A 9.50 +.90 8 8.60 70 594 2110 7.10 9.20 6.70A 8.60A 8.60 +.80 647 7.80 34 2909 2115 6.80 8.20B 6.10A 6.10A 7.80 +.70 43 7.10 11 944 2120 6.50 7.40B 5.50 7.20A 7.10 +.60 24 6.50 26 1020 2125 6.50 6.90 5.00A 6.60 6.40 +.50 562 5.90 2088 2292 2130 4.80 6.10B 4.60A 6.10B 5.80 +.40 27 5.40 35 487 2135 4.40 5.60B 4.10A 5.40A 5.30 +.40 5 4.90 13 829 2140 4.20 5.00B 3.80A 3.80A 4.80 +.30 15 4.50 10 972 2145 ---- 4.60B 3.40A 3.40A 4.40 +.30 4.10 8 326 2150 3.80 4.20B 3.10A 4.00B 4.00 +.20 378 3.80 14 5876 2155 ---- 3.90B 2.80A 2.80A 3.70 +.30 3.40 1 196 2160 2.80 3.50B 2.60A 3.50B 3.30 +.10 2 3.20 289 976 2165 ---- 3.20B 2.40A 2.40A 3.10 +.20 2.90 290 2170 2.60 2.90 2.20A 2.90 2.80 +.10 4 2.70 24 400 2175 2.10 2.70B 2.00A 2.70B 2.60 +.10 279 2.50 2024 1291 2180 1.90 2.40 1.80 2.40 2.40 +.10 4 2.30 4 271 2185 1.70 2.20B 1.70 2.20B 2.20 +.10 101 2.10 3 318 2190 ---- 2.00B 1.60A 1.60A 2.00 +.10 1.90 7 276 2195 1.40 1.90B 1.40 1.90B 1.90 +.10 2 1.80 112 2200 1.30 1.80 1.30 1.80 1.70 UNCH 547 1.70 964 12609 2205 ---- ---- 1.20A 1.20A 1.60 UNCH 1.60 1 236 2210 1.30 1.50B 1.10A 1.50B 1.50 UNCH 1 1.50 70 2215 ---- ---- 1.10A 1.10A 1.40 UNCH 1.40 3 2121 2220 ---- ---- 1.00A 1.00A 1.30 UNCH 1 1.30 1 131 2225 1.00 1.00 .90A .90A 1.20 UNCH 2 1.20 755 2230 ---- ---- .90A .90A 1.10 UNCH 1.10 50 273 2235 ---- ---- .80A .80A 1.00 UNCH 1.00 1 107 2240 .80 1.00B .80 1.00B 1.00 UNCH 1 1.00 50 579 2245 ---- ---- .70A .70A .90 UNCH .90 1043 2250 ---- .90B .70A .70A .80 UNCH 8 .80 65 4618 2255 ---- ---- .70A .70A .80 UNCH .80 108 2260 .60 .80B .60 .80B .70 UNCH 2 .70 196 2265 .60 .60 .60 .70B .70 UNCH 1 .70 2 49 2270 ---- .70B ---- .70B .70 +.10 100 .60 104 2275 ---- ---- .50A .50A .60 UNCH .60 532 2280 ---- ---- .50A .50A .60 UNCH .60 2 131 2285 ---- .60B ---- .60B .60 +.10 .50 213 2290 .50 .50 .40 .50B .50 UNCH 21 .50 81 2295 ---- ---- .40A .40A .50 UNCH .50 228 2300 .50 .50 .40A .50 .50 UNCH 52 .50 20 2599 2305 ---- ---- .40A .40A .50 UNCH .50 255 2310 ---- ---- ---- ---- .50 +.10 .40 86 130 2315 ---- ---- ---- ---- .40 UNCH .40 1 139 2320 ---- ---- ---- ---- .40 UNCH .40 103 2325 ---- ---- ---- ---- .40 UNCH .40 412 2330 ---- ---- .30A .30A .40 UNCH .40 111 2335 .30 .30 .30 .30 .40 +.10 1 .30 234 2340 ---- ---- ---- ---- .40 +.10 .30 3 81 2350 .30 .30 .30 .30 .30 UNCH 2 .30 6 801 2360 ---- ---- ---- ---- .30 UNCH .30 85 2370 ---- ---- ---- ---- .20 UNCH .20 25 395 2375 ---- ---- ---- ---- .20 UNCH .20 259 2380 ---- ---- ---- ---- .20 UNCH .20 118 2390 .20 .20 .20 .20 .20 UNCH 1 .20 70 2400 .20 .20 .20 .20 .20 UNCH 59 .20 9 1610 2410 ---- ---- ---- ---- .20 UNCH .20 4 221 2420 ---- ---- ---- ---- .20 UNCH .20 3 154 2425 ---- ---- ---- ---- .20 UNCH .20 143 2430 ---- ---- ---- ---- .10 -.10 .20 112 2440 ---- ---- ---- ---- .10 UNCH .10 101 2450 ---- ---- ---- ---- .10 UNCH 100 .10 1 419 2475 ---- ---- ---- ---- .10 UNCH .10 368 2500 .10 .10 .10 .10 .10 UNCH 20 .10 26 1655 2525 ---- ---- ---- ---- .10 UNCH .10 263 2550 ---- ---- ---- ---- .10 UNCH 116 .10 242 2575 ---- ---- ---- ---- .10 UNCH .10 353 2600 ---- ---- ---- ---- .10 UNCH .10 1490 2625 ---- ---- ---- ---- .10 UNCH .10 377 2700 ---- ---- ---- ---- .10 UNCH 50 .10 1239 2850 ---- ---- ---- ---- .10 UNCH .10 93 2900 ---- ---- ---- ---- .10 UNCH .10 204 3000 ---- ---- ---- ---- .10 UNCH .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1194.10B 1177.40A 1177.40A 1192.90 +9.70 1183.20 875 ---- 1169.00B 1152.40A 1152.40A 1167.90 +9.70 1158.20 900 ---- 1144.20B 1127.40A 1127.40A 1142.90 +9.70 1133.20 925 ---- 1119.00B 1102.40A 1102.40A 1117.90 +9.70 1108.20 950 ---- 1094.20B 1077.40A 1077.40A 1092.90 +9.70 1083.20 975 ---- 1069.00B 1052.40A 1052.40A 1067.90 +9.70 1058.20 OG JLY23 Gold Option CALL 1200 ---- 863.40B 847.10A 847.10A 862.40 +9.60 852.80 1225 ---- 838.00B 822.20A 822.20A 837.40 +9.60 827.80 1250 ---- 813.50B 797.10A 797.10A 812.40 +9.60 802.80 1275 ---- 788.00B 772.20A 772.20A 787.40 +9.60 777.80 1300 ---- 763.50B 747.10A 747.10A 762.40 +9.60 752.80 1325 ---- 738.00B 722.20A 722.20A 737.40 +9.60 727.80 1350 ---- 713.50B 697.10A 697.10A 712.40 +9.60 702.80 1375 ---- 688.10B 672.20A 672.20A 687.40 +9.60 677.80 1390 ---- 673.00B 657.20A 657.20A 672.40 +9.60 662.80 1400 ---- 663.50B 647.00A 647.00A 662.40 +9.60 652.80 1410 ---- 653.00B 637.20A 637.20A 652.40 +9.60 642.80 1420 ---- 643.00B 627.20A 627.20A 642.40 +9.60 632.80 1425 ---- 638.10B 622.20A 622.20A 637.40 +9.60 627.80 1430 ---- 633.00B 617.20A 617.20A 632.40 +9.60 622.80 1440 ---- 623.00B 607.20A 607.20A 622.40 +9.60 612.80 1450 ---- 613.50B 597.00A 597.00A 612.40 +9.60 602.80 1460 ---- 603.00B 587.20A 587.20A 602.40 +9.60 592.80 1470 ---- 593.00B 577.20A 577.20A 592.40 +9.60 582.80 1475 ---- 588.10B 572.20A 572.20A 587.40 +9.60 577.80 1480 ---- 583.10B 567.20A 567.20A 582.40 +9.60 572.80 1490 ---- 573.10B 557.20A 557.20A 572.40 +9.60 562.80 1495 ---- 568.10B 552.20A 552.20A 567.40 +9.60 557.80 1500 ---- 563.50B 547.00A 547.00A 562.40 +9.60 552.80 1505 ---- 558.10B 542.20A 542.20A 557.40 +9.60 547.80 1510 ---- 553.10B 537.10A 537.10A 552.40 +9.60 542.80 2 1515 ---- 548.10B 532.20A 532.20A 547.40 +9.60 537.80 1520 ---- 543.10B 527.20A 527.20A 542.40 +9.60 532.80 1525 ---- 538.10B 522.00A 522.00A 537.40 +9.60 527.80 2 1530 ---- 533.10B 517.20A 517.20A 532.40 +9.60 522.80 1535 ---- 528.10B 512.20A 512.20A 527.40 +9.60 517.80 1540 ---- 523.10B 507.20A 507.20A 522.40 +9.60 512.80 1545 ---- 518.10B 502.20A 502.20A 517.40 +9.60 507.80 1550 ---- 513.50B 497.00A 497.00A 512.40 +9.60 502.80 1555 ---- 508.10B 492.20A 492.20A 507.40 +9.60 497.80 1560 ---- 503.10B 487.20A 487.20A 502.40 +9.60 492.80 1565 ---- 498.10B 482.20A 482.20A 497.40 +9.60 487.80 1570 ---- 493.10B 477.20A 477.20A 492.40 +9.60 482.80 1575 ---- 488.10B 472.20A 472.20A 487.40 +9.60 477.80 1580 ---- 483.10B 467.20A 467.20A 482.40 +9.60 472.80 1585 ---- 478.10B 462.20A 462.20A 477.40 +9.60 467.80 1590 ---- 473.10B 457.20A 457.20A 472.40 +9.60 462.80 1595 ---- 468.10B 452.20A 452.20A 467.40 +9.60 457.80 1600 ---- 463.50B 447.00A 447.00A 462.40 +9.60 452.80 8 1605 ---- 458.10B 442.20A 442.20A 457.40 +9.60 447.80 1610 ---- 453.10B 437.20A 437.20A 452.40 +9.60 442.80 1615 ---- 448.10B 432.20A 432.20A 447.40 +9.60 437.80 1620 ---- 443.10B 427.20A 427.20A 442.40 +9.60 432.80 1625 ---- 438.10B 422.00A 422.00A 437.40 +9.60 427.80 1 1630 ---- 433.10B 417.20A 417.20A 432.40 +9.60 422.80 1635 ---- 428.10B 412.20A 412.20A 427.40 +9.60 417.80 1640 ---- 423.10B 407.20A 407.20A 422.40 +9.60 412.80 1645 ---- 418.10B 402.30A 402.30A 417.40 +9.60 407.80 1650 ---- 413.50B 397.00A 397.00A 412.40 +9.60 402.80 3 1655 ---- 408.10B 392.30A 392.30A 407.40 +9.60 397.80 1660 ---- 403.10B 387.30A 387.30A 402.40 +9.60 392.80 1665 ---- 398.10B 382.30A 382.30A 397.40 +9.60 387.80 1670 ---- 393.10B 377.30A 377.30A 392.40 +9.60 382.80 1675 ---- 388.10B 372.20A 372.20A 387.40 +9.60 377.80 1680 ---- 383.10B 367.00A 367.00A 382.40 +9.60 372.80 1 1685 ---- 378.10B 362.30A 362.30A 377.40 +9.60 367.80 1690 ---- 373.10B 357.30A 357.30A 372.40 +9.60 362.80 1695 ---- 368.10B 352.30A 352.30A 367.40 +9.60 357.80 1700 ---- 363.50B 347.00A 347.00A 362.40 +9.60 352.80 10 1705 ---- 358.10B 342.30A 342.30A 357.40 +9.60 347.80 1710 ---- 353.10B 337.30A 337.30A 352.40 +9.60 342.80 1715 ---- 348.10B 332.30A 332.30A 347.40 +9.60 337.80 1720 ---- 343.10B 327.30A 327.30A 342.40 +9.60 332.80 1725 ---- 338.20B 322.10A 322.10A 337.40 +9.60 327.80 4 1730 ---- 333.10B 317.30A 317.30A 332.40 +9.60 322.80 1735 ---- 328.10B 312.30A 312.30A 327.40 +9.60 317.80 1740 ---- 323.10B 307.30A 307.30A 322.40 +9.60 312.80 1745 ---- 318.10B 302.30A 302.30A 317.40 +9.60 307.80 1750 ---- 313.60B 296.40A 296.40A 312.40 +9.60 302.80 254 1755 ---- 308.20B 292.40A 292.40A 307.40 +9.60 297.80 1760 ---- 303.20B 287.40A 287.40A 302.40 +9.60 292.80 1765 ---- 298.20B 282.10A 282.10A 297.40 +9.50 287.90 22 1770 ---- 293.20B 277.10A 277.10A 292.40 +9.50 282.90 1 1775 ---- 289.20B 271.50A 271.50A 287.50 +9.60 277.90 36 1780 ---- 283.20B 267.20A 267.20A 282.50 +9.50 273.00 1 1785 ---- 278.30B 262.20A 262.20A 277.50 +9.50 268.00 19 1790 ---- 273.40B 257.30A 257.30A 272.50 +9.50 263.00 2 1795 ---- 268.40B 252.60A 252.60A 267.60 +9.50 258.10 1800 ---- 264.40B 246.80A 246.80A 262.60 +9.50 253.10 5 203 1805 ---- 258.50B 242.50A 242.50A 257.70 +9.50 248.20 2 1810 ---- 253.60B 237.60A 237.60A 252.70 +9.40 243.30 142 1815 ---- 248.60B 232.70A 232.70A 247.80 +9.50 238.30 12 1820 ---- 243.70B 227.80A 227.80A 242.80 +9.40 233.40 4 1825 ---- 239.70B 222.30A 222.30A 237.90 +9.40 228.50 3 1830 ---- 233.90B 218.00A 218.00A 233.00 +9.30 223.70 11 1835 ---- 229.00B 213.10A 213.10A 228.10 +9.30 218.80 1 1840 ---- 224.10B 208.30A 208.30A 223.20 +9.30 213.90 66 1845 ---- 219.20B 203.50A 203.50A 218.30 +9.20 209.10 1 1850 ---- 215.20B 198.10A 198.10A 213.50 +9.20 204.30 1 621 1855 ---- 209.50B 193.90A 193.90A 208.60 +9.10 199.50 24 1860 ---- 204.70B 189.50A 189.50A 203.80 +9.10 194.70 668 1865 ---- 199.90B 184.40A 184.40A 199.00 +9.00 190.00 140 1870 188.00 195.50B 179.70A 184.30A 194.20 +8.90 1 185.30 264 1875 ---- 191.20B 174.40A 174.40A 189.40 +8.80 180.60 2 102 1880 ---- 185.60B 170.40A 170.40A 184.70 +8.80 175.90 195 1885 ---- 180.90B 166.10A 166.10A 179.90 +8.70 171.20 8 1890 ---- 176.20B 161.10A 161.10A 175.20 +8.60 1 166.60 290 1895 ---- 171.50B 156.90A 156.90A 170.60 +8.60 162.00 1 138 1900 ---- 167.70B 151.60A 151.60A 165.90 +8.40 157.50 1110 1905 ---- 162.30B 147.10A 147.10A 161.30 +8.40 152.90 554 1910 ---- 157.70B 142.60A 142.60A 156.80 +8.30 148.50 248 1915 ---- 153.20B 138.30A 138.30A 152.20 +8.20 144.00 30 1920 ---- 149.50B 134.00A 134.00A 147.80 +8.10 139.70 83 1925 ---- 145.10B 129.70A 129.70A 143.30 +7.90 135.40 392 1930 ---- 140.70B 125.50A 125.50A 138.90 +7.80 131.10 14 1935 ---- 136.30B 121.30A 121.30A 134.60 +7.70 126.90 31 1940 ---- 132.00B 117.20A 117.20A 130.30 +7.50 122.80 101 1945 ---- 127.80B 113.20A 113.20A 126.10 +7.40 118.70 120 1950 ---- 123.60B 109.30A 109.30A 121.90 +7.30 114.60 1897 1955 ---- 119.50B 105.40A 105.40A 117.80 +7.10 110.70 1 57 1960 ---- 115.40B 101.60A 101.60A 113.80 +7.00 106.80 414 1965 ---- 111.50B 97.80A 97.80A 109.80 +6.90 102.90 230 1970 ---- 107.50B 94.20A 94.20A 106.00 +6.80 99.20 39 1975 ---- 103.70B 90.60A 90.60A 102.10 +6.50 95.60 1373 1980 ---- 100.00B 87.10A 87.10A 98.40 +6.40 92.00 3 596 1985 ---- 96.30B 83.80A 83.80A 94.80 +6.30 88.50 52 1990 90.00 92.70B 80.40A 89.10A 91.20 +6.10 2 85.10 5 52 1995 ---- 89.20B 77.20A 77.20A 87.80 +6.00 81.80 4 132 2000 ---- 85.70B 74.10A 74.10A 84.40 +5.80 1 78.60 1749 2005 ---- 82.40B 71.10A 71.10A 81.10 +5.60 75.50 36 2010 ---- 79.20B 68.20A 68.20A 77.90 +5.50 1 72.40 250 2015 ---- 76.10B 65.30A 65.30A 74.80 +5.30 69.50 1027 2020 ---- 73.00B 62.60A 62.60A 71.80 +5.20 66.60 1 324 2025 ---- 70.00B 59.90A 59.90A 68.90 +5.00 1 63.90 216 2030 62.20 67.20B 57.40A 59.70A 66.00 +4.80 1 61.20 119 2035 ---- 64.40B 54.90A 54.90A 63.30 +4.70 58.60 415 2040 56.80 61.70B 52.50A 61.70B 60.60 +4.50 7 56.10 1 354 2045 53.60 59.10B 50.20A 59.10B 58.10 +4.40 5 53.70 1 105 2050 49.10 56.60B 48.00A 56.60B 55.60 +4.20 11 51.40 29 1499 2055 48.10 54.20B 45.90A 54.20B 53.20 +4.00 8 49.20 1 65 2060 47.20 51.90 43.80A 50.20A 50.90 +3.90 14 47.00 3 318 2065 46.00 49.70B 41.90A 45.60A 48.70 +3.80 12 44.90 1 157 2070 44.00 47.60B 40.10A 47.60B 46.60 +3.70 8 42.90 4 590 2075 ---- 45.50B 38.30A 38.30A 44.50 +3.50 520 41.00 718 1167 2080 38.80 43.50B 36.50A 43.50B 42.60 +3.40 4 39.20 9 639 2085 36.60 41.60B 34.80A 41.60B 40.70 +3.20 3 37.50 426 2090 ---- 39.80B 33.30A 33.30A 38.90 +3.10 35.80 23 304 2095 36.00 38.00B 31.70A 32.70A 37.10 +2.90 1 34.20 3 84 2100 32.30 36.30B 30.30A 35.00A 35.50 +2.90 239 32.60 303 3820 2105 33.60 34.70B 28.90A 33.50A 33.90 +2.70 4 31.20 51 398 2110 29.40 33.10B 27.70A 33.10B 32.30 +2.60 11 29.70 6 577 2115 30.60 31.60B 26.30A 30.50A 30.90 +2.50 5 28.40 238 2120 29.60 30.20B 25.10A 29.10A 29.40 +2.30 3 27.10 5 225 2125 28.10 29.10 24.00A 27.80A 28.10 +2.20 139 25.90 213 1728 2130 ---- 27.50B 22.90A 22.90A 26.80 +2.10 6 24.70 53 469 2135 ---- 26.30B 21.80A 21.80A 25.60 +2.00 5 23.60 96 2140 24.50 25.10B 20.90A 24.10A 24.40 +1.90 7 22.50 3 1091 2145 21.60 23.90B 19.80A 23.00A 23.30 +1.90 10 21.40 8 82 2150 20.10 22.80B 18.90A 22.00 22.20 +1.70 236 20.50 161 3404 2155 21.30 21.80B 18.10A 21.00A 21.20 +1.70 4 19.50 8 70 2160 17.50 20.80B 17.20A 20.80B 20.20 +1.60 15 18.60 8 177 2165 17.00 19.80B 16.40A 19.80B 19.30 +1.50 3 17.80 4 44 2170 17.30 18.90B 15.70A 18.90B 18.40 +1.50 12 16.90 156 291 2175 17.20 18.00B 15.00A 17.20 17.50 +1.30 416 16.20 13 741 2180 16.50 17.20B 14.30A 16.50 16.70 +1.30 13 15.40 10 108 2185 ---- 16.40B 13.60A 13.60A 15.90 +1.20 2 14.70 44 213 2190 14.00 15.70B 13.00A 13.30A 15.20 +1.20 28 14.00 2 111 2195 ---- 14.90B 12.40A 12.40A 14.50 +1.10 13.40 3 216 2200 13.00 14.30B 11.80A 13.60 13.80 +1.00 320 12.80 263 4929 2205 ---- 13.60B 11.30A 11.30A 13.20 +1.00 1 12.20 3 124 2210 ---- 13.00B 10.80A 10.80A 12.60 +1.00 22 11.60 50 184 2215 ---- 12.40B 10.30A 10.30A 12.00 +.90 11.10 1 333 2220 10.50 11.80B 9.80A 11.80B 11.50 +.90 9 10.60 48 2225 10.60 11.30B 9.40A 9.50A 11.00 +.90 544 10.10 13 823 2230 ---- 10.80B 8.90A 8.90A 10.50 +.80 11 9.70 3 68 2235 9.20 10.30B 8.60A 8.70A 10.00 +.80 9 9.20 12 223 2240 8.50 9.80B 8.20A 8.30A 9.50 +.70 102 8.80 2 89 2245 7.90 9.40B 7.80A 9.40B 9.10 +.70 2 8.40 45 2250 8.00 9.00B 7.50A 8.60A 8.70 +.60 100 8.10 118 2860 2255 7.20 8.60B 7.20 8.60B 8.30 +.60 11 7.70 32 2260 7.70 8.20B 6.90 8.20B 8.00 +.60 9 7.40 4 35 2265 ---- 7.80B 6.60A 6.60A 7.60 +.60 7.00 85 2270 6.90 7.50B 6.30A 7.50B 7.30 +.60 15 6.70 200 350 2275 6.40 7.10B 6.00A 7.10B 7.00 +.60 406 6.40 5 1488 2280 ---- 6.80B 5.80A 5.80A 6.70 +.50 2 6.20 34 2290 ---- 6.20B 5.30A 5.30A 6.10 +.40 5.70 4 52 2300 5.30 5.70B 4.80 5.60 5.60 +.40 40 5.20 37 4482 2310 4.40 5.20 4.40 5.10A 5.10 +.30 10 4.80 3 73 2320 4.00 4.80B 4.00 4.70 4.70 +.30 6 4.40 66 2325 3.80 4.60B 3.80 4.60B 4.50 +.30 2 4.20 1 174 2330 3.90 4.40B 3.80A 3.80A 4.40 +.30 2 4.10 2 90 2340 3.50 4.10B 3.50 4.10B 4.00 +.30 1 3.70 1 67 2350 3.50 3.70B 3.20A 3.20A 3.70 +.20 16 3.50 17 687 2360 ---- 3.50B 3.00A 3.00A 3.40 +.20 3.20 76 2370 ---- 3.20B 2.80A 2.80A 3.10 +.10 3.00 1 127 2375 ---- 3.10B 2.70A 2.70A 3.00 +.10 12 2.90 8 64 2380 ---- 2.90B 2.60A 2.60A 2.90 +.20 2.70 87 2400 2.10 2.60 2.10 2.60 2.50 +.10 17 2.40 19 798 2425 2.00 2.10B 1.90A 1.90A 2.10 +.10 3 2.00 6 124 2450 1.70 1.70 1.50 1.60A 1.70 UNCH 51 1.70 22 5700 2475 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 162 2500 1.10 1.30B 1.10 1.20 1.20 UNCH 16 1.20 12 1314 2525 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 63 2550 ---- ---- ---- ---- .90 UNCH .90 428 2575 ---- ---- ---- ---- .80 UNCH .80 4 435 2700 ---- ---- ---- ---- .40 -.10 10 .50 42 790 3000 .20 .20 .20 .20 .10 -.20 50 .30 587 OG AUG23 Gold Option CALL 1200 ---- 863.00B 847.30A 847.30A 862.40 +9.60 852.80 1225 ---- 837.90B 822.30A 822.30A 837.40 +9.60 827.80 1250 ---- 813.10B 797.30A 797.30A 812.40 +9.60 802.80 1275 ---- 787.90B 772.30A 772.30A 787.40 +9.60 777.80 1300 ---- 763.10B 747.30A 747.30A 762.40 +9.60 752.80 1325 ---- 737.90B 722.30A 722.30A 737.40 +9.60 727.80 1350 ---- 713.10B 697.30A 697.30A 712.40 +9.60 702.80 1375 ---- 688.00B 672.30A 672.30A 687.40 +9.60 677.80 1390 ---- 672.90B 657.30A 657.30A 672.40 +9.60 662.80 1400 ---- 663.10B 647.20A 647.20A 662.40 +9.60 652.80 1410 ---- 652.90B 637.30A 637.30A 652.40 +9.60 642.80 1420 ---- 642.90B 627.30A 627.30A 642.40 +9.60 632.80 1425 ---- 638.00B 622.30A 622.30A 637.40 +9.60 627.80 1430 ---- 632.90B 617.30A 617.30A 632.40 +9.60 622.80 1440 ---- 622.90B 607.30A 607.30A 622.40 +9.60 612.80 1450 ---- 613.20B 597.20A 597.20A 612.40 +9.60 602.80 1 1460 ---- 603.10B 587.30A 587.30A 602.40 +9.60 592.80 1 1470 ---- 593.00B 577.30A 577.30A 592.40 +9.60 582.80 1475 ---- 588.00B 572.30A 572.30A 587.40 +9.60 577.80 1480 ---- 583.00B 567.30A 567.30A 582.40 +9.60 572.80 1490 ---- 573.00B 557.30A 557.30A 572.40 +9.60 562.80 1495 ---- 568.00B 552.30A 552.30A 567.40 +9.60 557.80 1500 ---- 563.20B 547.30A 547.30A 562.40 +9.60 552.80 1505 ---- 558.00B 542.30A 542.30A 557.40 +9.60 547.80 1510 ---- 553.00B 537.30A 537.30A 552.40 +9.60 542.80 1515 ---- 548.00B 532.30A 532.30A 547.40 +9.60 537.80 1520 ---- 543.00B 527.30A 527.30A 542.40 +9.60 532.80 1525 ---- 538.00B 522.30A 522.30A 537.40 +9.60 527.80 1530 ---- 533.00B 517.30A 517.30A 532.40 +9.60 522.80 1535 ---- 528.00B 512.30A 512.30A 527.40 +9.60 517.80 1540 ---- 523.00B 507.30A 507.30A 522.40 +9.60 512.80 1545 ---- 518.00B 502.30A 502.30A 517.40 +9.60 507.80 1550 ---- 513.20B 497.20A 497.20A 512.40 +9.60 502.80 1555 ---- 508.00B 492.30A 492.30A 507.40 +9.60 497.80 1560 ---- 503.00B 487.30A 487.30A 502.40 +9.60 492.80 1565 ---- 498.00B 482.30A 482.30A 497.40 +9.60 487.80 1570 ---- 493.00B 477.30A 477.30A 492.40 +9.60 482.80 1575 ---- 488.00B 472.20A 472.20A 487.40 +9.60 477.80 1580 ---- 483.00B 467.30A 467.30A 482.40 +9.60 472.80 1585 ---- 478.00B 462.30A 462.30A 477.40 +9.60 467.80 1590 ---- 473.00B 457.30A 457.30A 472.40 +9.60 462.80 1595 ---- 468.00B 452.30A 452.30A 467.40 +9.60 457.80 1600 ---- 463.20B 447.20A 447.20A 462.40 +9.60 452.80 1605 ---- 458.00B 442.30A 442.30A 457.40 +9.60 447.80 1610 ---- 453.00B 437.30A 437.30A 452.40 +9.60 442.80 1615 ---- 448.00B 432.30A 432.30A 447.40 +9.60 437.80 1620 ---- 443.00B 427.30A 427.30A 442.40 +9.60 432.80 1625 ---- 438.10B 422.30A 422.30A 437.40 +9.60 427.80 1630 ---- 433.00B 417.30A 417.30A 432.40 +9.60 422.80 1635 ---- 428.00B 412.30A 412.30A 427.40 +9.60 417.80 1640 ---- 423.00B 407.30A 407.30A 422.40 +9.60 412.80 1645 ---- 418.00B 402.30A 402.30A 417.40 +9.60 407.80 1650 ---- 413.30B 397.20A 397.20A 412.40 +9.60 402.80 66 1655 ---- 408.00B 392.30A 392.30A 407.40 +9.60 397.80 1660 ---- 403.00B 387.30A 387.30A 402.40 +9.60 392.80 1665 ---- 398.20B 382.30A 382.30A 397.40 +9.60 387.80 1 1670 ---- 393.00B 377.30A 377.30A 392.40 +9.60 382.80 1675 ---- 388.30B 372.30A 372.30A 387.40 +9.60 377.80 72 1680 ---- 383.00B 367.40A 367.40A 382.40 +9.60 372.80 1685 ---- 378.10B 362.40A 362.40A 377.40 +9.60 367.80 1690 ---- 373.10B 357.40A 357.40A 372.40 +9.60 362.80 1695 ---- 368.10B 352.40A 352.40A 367.40 +9.60 357.80 1700 ---- 363.40B 346.30A 346.30A 362.40 +9.60 352.80 484 1705 ---- 358.10B 342.30A 342.30A 357.40 +9.60 347.80 1710 ---- 353.10B 337.30A 337.30A 352.40 +9.60 342.80 1715 ---- 348.30B 332.30A 332.30A 347.40 +9.50 337.90 115 1720 ---- 343.40B 327.40A 327.40A 342.40 +9.50 332.90 4 1725 ---- 339.20B 321.60A 321.60A 337.40 +9.50 327.90 49 1730 ---- 333.10B 317.50A 317.50A 332.50 +9.50 323.00 1735 ---- 328.50B 312.50A 312.50A 327.50 +9.50 318.00 109 1740 ---- 323.20B 307.60A 307.60A 322.50 +9.40 313.10 1745 ---- 318.80B 302.60A 302.60A 317.60 +9.50 308.10 66 1750 ---- 314.30B 296.90A 296.90A 312.60 +9.40 303.20 465 1755 ---- 308.90B 292.80A 292.80A 307.70 +9.40 298.30 1 1760 ---- 303.90B 287.90A 287.90A 302.70 +9.40 293.30 4 1765 ---- 299.00B 283.00A 283.00A 297.80 +9.40 288.40 3 1770 ---- 294.10B 278.20A 278.20A 292.90 +9.40 283.50 77 1775 ---- 289.70B 272.50A 272.50A 288.00 +9.30 278.70 906 1780 ---- 284.30B 268.40A 268.40A 283.10 +9.30 273.80 5 1785 ---- 279.00B 263.70A 263.70A 278.20 +9.30 268.90 1790 ---- 274.10B 258.70A 258.70A 273.30 +9.20 264.10 2 1795 ---- 269.20B 253.90A 253.90A 268.50 +9.20 259.30 2 1800 ---- 265.40B 248.40A 248.40A 263.60 +9.20 254.40 120 1805 ---- 259.50B 244.30A 244.30A 258.80 +9.20 249.60 1 1810 ---- 254.70B 239.60A 239.60A 253.90 +9.00 244.90 5 1815 ---- 249.90B 234.80A 234.80A 249.10 +9.00 240.10 10 1820 ---- 245.10B 230.10A 230.10A 244.30 +9.00 235.30 1825 ---- 241.30B 224.60A 224.60A 239.60 +9.00 230.60 141 1830 ---- 235.70B 220.70A 220.70A 234.80 +8.90 225.90 1123 1835 ---- 230.90B 216.00A 216.00A 230.10 +8.90 221.20 5 1840 ---- 226.10B 211.30A 211.30A 225.40 +8.80 216.60 1 1845 ---- 221.50B 206.80A 206.80A 220.70 +8.80 211.90 1850 ---- 217.60B 201.40A 201.40A 216.00 +8.70 207.30 894 1855 ---- 212.20B 197.70A 197.70A 211.40 +8.70 202.70 28 1860 ---- 207.50B 193.00A 193.00A 206.70 +8.50 198.20 385 1865 ---- 203.00B 187.90A 187.90A 202.20 +8.50 193.70 1870 ---- 198.40B 183.40A 183.40A 197.60 +8.40 189.20 14 1875 ---- 194.70B 179.00A 179.00A 193.10 +8.40 184.70 388 1880 ---- 190.20B 174.60A 174.60A 188.60 +8.30 180.30 34 1885 ---- 185.70B 170.30A 170.30A 184.10 +8.20 175.90 78 1890 ---- 181.30B 166.00A 166.00A 179.70 +8.10 171.60 131 1895 ---- 176.80B 161.70A 161.70A 175.30 +8.00 167.30 5 1900 ---- 172.50B 157.50A 157.50A 170.90 +7.90 163.00 1440 1905 ---- 168.20B 153.40A 153.40A 166.60 +7.80 158.80 31 1910 ---- 163.90B 149.30A 149.30A 162.40 +7.80 154.60 227 1915 ---- 159.70B 145.20A 145.20A 158.10 +7.60 150.50 174 1920 ---- 155.50B 141.20A 141.20A 154.00 +7.50 146.50 1 253 1925 ---- 151.40B 137.30A 137.30A 149.90 +7.40 142.50 269 1930 ---- 147.30B 133.40A 133.40A 145.80 +7.30 138.50 2 1935 ---- 143.30B 129.60A 129.60A 141.80 +7.10 134.70 144 1940 ---- 139.30B 125.80A 125.80A 137.90 +7.00 54 130.90 1 77 1945 ---- 135.40B 122.20A 122.20A 134.00 +6.90 127.10 167 1950 ---- 131.60B 118.50A 118.50A 130.20 +6.80 4 123.40 1527 1955 ---- 127.80B 115.00A 115.00A 126.50 +6.70 119.80 300 1960 ---- 124.10B 111.50A 111.50A 122.80 +6.50 116.30 490 1965 ---- 120.40B 108.10A 108.10A 119.20 +6.40 112.80 352 1970 ---- 116.90B 104.80A 104.80A 115.60 +6.20 54 109.40 2 382 1975 ---- 113.40B 101.50A 101.50A 112.20 +6.20 106.00 636 1980 ---- 109.90B 98.30A 98.30A 108.70 +6.00 102.70 4 156 1985 ---- 106.60B 95.20A 95.20A 105.40 +5.90 99.50 79 1990 ---- 103.30B 92.10A 92.10A 102.10 +5.70 96.40 122 1995 ---- 100.00B 89.20A 89.20A 98.90 +5.50 93.40 59 2000 ---- 96.90B 86.30A 86.30A 95.80 +5.40 90.40 3724 2005 ---- 93.80B 83.40A 83.40A 92.70 +5.20 87.50 1 142 2010 ---- 90.80B 80.70A 80.70A 89.80 +5.20 84.60 1 132 2015 ---- 87.90B 78.00A 78.00A 86.90 +5.00 81.90 69 2020 ---- 85.10B 75.40A 75.40A 84.00 +4.80 79.20 109 2025 75.80 82.40B 72.90A 82.40B 81.30 +4.70 13 76.60 2 1771 2030 ---- 79.70B 70.50A 70.50A 78.60 +4.60 74.00 133 2035 ---- 77.10B 68.10A 68.10A 76.10 +4.50 71.60 24 2040 ---- 74.60B 65.80A 65.80A 73.50 +4.30 69.20 2 247 2045 ---- 72.10B 63.60A 63.60A 71.10 +4.20 66.90 251 2050 ---- 69.70B 61.30A 61.30A 68.80 +4.20 115 64.60 11 1878 2055 ---- 67.30B 59.20A 59.20A 66.50 +4.10 62.40 1 85 2060 ---- 65.10B 57.30A 57.30A 64.20 +3.90 6 60.30 3 333 2065 ---- 62.90B 55.20A 55.20A 62.10 +3.90 58.20 329 2070 ---- 60.70B 53.30A 53.30A 59.90 +3.70 6 56.20 115 2075 54.90 58.70B 51.40A 52.70A 57.90 +3.60 15 54.30 13 1918 2080 56.10 56.70B 49.70A 56.70B 55.90 +3.50 2 52.40 268 2085 50.60 54.80B 47.90A 49.50A 54.00 +3.40 73 50.60 81 2090 ---- 52.90B 46.30A 46.30A 52.10 +3.20 48.90 121 2095 ---- 51.20B 44.70A 44.70A 50.30 +3.10 47.20 95 2100 ---- 49.30B 43.00A 43.00A 48.50 +2.90 46 45.60 1 9116 2105 ---- 47.60B 41.60A 41.60A 46.80 +2.80 45 44.00 61 2110 41.40 46.00B 40.00A 46.00B 45.20 +2.80 6 42.40 3019 2115 ---- 44.40B 38.60A 38.60A 43.60 +2.60 41.00 10 78 2120 40.80 42.90B 37.30A 41.70 42.10 +2.50 8 39.60 10 115 2125 ---- 41.40B 36.00A 36.00A 40.70 +2.50 311 38.20 2 965 2130 39.70 39.90B 34.70A 39.90B 39.20 +2.40 3 36.80 10 121 2135 ---- 38.50B 33.50A 33.50A 37.90 +2.30 35.60 118 2140 ---- 37.20B 32.30A 32.30A 36.60 +2.30 34.30 113 2145 ---- 35.90B 31.10A 31.10A 35.30 +2.20 33.10 2 27 2150 30.90 34.60B 30.10A 34.60B 34.00 +2.00 28 32.00 189 3468 2155 ---- 33.40B 29.10A 29.10A 32.90 +2.00 30.90 7 361 2160 31.20 32.20B 28.10A 31.40 31.70 +1.90 8 29.80 5 361 2165 ---- 31.10B 27.10A 27.10A 30.60 +1.90 1 28.70 5 275 2170 ---- 30.00B 26.10A 26.10A 29.50 +1.80 27.70 284 2175 ---- 28.90B 25.20A 25.20A 28.50 +1.70 26.80 12 447 2180 25.60 27.90B 24.20A 27.90B 27.40 +1.60 20 25.80 34 989 2185 ---- 27.00B 23.40A 23.40A 26.50 +1.60 24.90 6 73 2190 ---- 26.00B 22.60A 22.60A 25.50 +1.40 24.10 8 47 2195 24.50 25.10B 21.80A 25.10B 24.60 +1.40 3 23.20 25 2200 22.10 24.20B 21.00A 23.60A 23.70 +1.30 416 22.40 140 4989 2205 ---- 23.30B 20.30A 20.30A 22.90 +1.20 21.70 22 2210 22.00 22.50B 19.60A 22.50B 22.10 +1.20 6 20.90 80 2215 21.20 21.70B 19.00A 21.70B 21.30 +1.10 9 20.20 9 15 2220 ---- 20.90B 18.30A 18.30A 20.50 +1.00 19.50 192 2225 ---- 20.20B 17.70A 17.70A 19.80 +1.00 311 18.80 1 1439 2230 ---- 19.50B 17.00A 17.00A 19.10 +.90 18.20 1 263 2235 ---- 18.80B 16.40A 16.40A 18.40 +.90 17.50 26 2240 ---- 18.20B 15.90A 15.90A 17.80 +.90 16.90 428 2245 ---- 17.50B 15.30A 15.30A 17.20 +.80 16.40 24 2250 16.10 16.90B 14.80A 16.90B 16.60 +.80 1095 15.80 1001 7320 2255 ---- 16.30B 14.30A 14.30A 16.00 +.70 15.30 41 2260 ---- 15.80B 13.90A 13.90A 15.40 +.60 14.80 1 46 2265 ---- 15.20B 13.40A 13.40A 14.90 +.60 14.30 32 2270 12.90 14.70B 12.90 14.70B 14.40 +.60 8 13.80 18 2275 13.30 14.20B 12.50A 14.20B 13.90 +.60 12 13.30 1 261 2280 ---- 13.70B 12.10A 12.10A 13.40 +.50 12.90 118 2290 11.70 12.80B 11.30A 12.80B 12.50 +.50 11 12.00 94 2300 11.50 11.90B 10.60 11.90B 11.70 +.40 412 11.30 14 1094 2310 10.00 11.10B 10.00 11.10B 10.90 +.40 3 10.50 86 2320 ---- 10.40B 9.30A 9.30A 10.20 +.30 9.90 14 2325 ---- 10.10B 9.00A 9.00A 9.90 +.40 4 9.50 1 133 2330 ---- 9.80B 8.70A 8.70A 9.60 +.40 9.20 26 2340 ---- 9.10B 8.10A 8.10A 9.00 +.30 8.70 20 2350 7.70 8.60B 7.70 8.60B 8.40 +.30 3 8.10 2000 2105 2360 ---- 8.00B 7.20A 7.20A 7.90 +.30 7.60 49 2370 ---- 7.50B 6.80A 6.80A 7.40 +.20 7.20 1 6 2375 ---- 7.30B 6.60A 6.60A 7.20 +.30 6.90 213 2380 ---- 7.00B 6.40A 6.40A 6.90 +.20 6.70 2 78 2400 6.10 6.20B 5.70A 6.10 6.10 +.10 6 6.00 117 1657 2425 4.90 5.30B 4.90 5.30B 5.30 +.10 9 5.20 2 279 2450 ---- 4.60B 4.30A 4.30A 4.60 +.10 5 4.50 1001 2290 2475 ---- 4.00B 3.70A 3.70A 4.00 +.10 3.90 228 2500 ---- 3.50B 3.20A 3.20A 3.50 +.10 48 3.40 57 1991 2525 ---- ---- 2.90A 2.90A 3.10 +.10 5 3.00 3 222 2550 ---- ---- 2.50A 2.50A 2.70 UNCH 2.70 340 2575 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 920 2600 ---- ---- ---- ---- 2.20 +.10 2 2.10 551 3000 ---- ---- ---- ---- .60 UNCH .60 25 1443 3500 ---- ---- ---- ---- .20 -.10 .30 5 4000 ---- ---- ---- ---- .10 -.10 .20 512 OG SEP23 Gold Option CALL 1200 ---- 882.00B 866.40A 866.40A 881.70 +9.70 872.00 2 1225 ---- 857.00B 841.40A 841.40A 856.70 +9.70 847.00 1250 ---- 832.00B 816.40A 816.40A 831.70 +9.70 822.00 1 1275 ---- 807.00B 791.40A 791.40A 806.70 +9.70 797.00 1300 ---- 782.10B 766.40A 766.40A 781.70 +9.70 772.00 1325 ---- 757.10B 741.40A 741.40A 756.70 +9.70 747.00 1350 ---- 732.10B 716.40A 716.40A 731.70 +9.70 722.00 1 1375 ---- 707.10B 691.40A 691.40A 706.70 +9.70 697.00 1 1400 ---- 682.10B 666.40A 666.40A 681.70 +9.70 672.00 1410 ---- 672.10B 656.50A 656.50A 671.70 +9.70 662.00 1420 ---- 662.10B 646.50A 646.50A 661.70 +9.70 652.00 1425 ---- 657.10B 641.40A 641.40A 656.70 +9.70 647.00 1430 ---- 652.10B 636.50A 636.50A 651.70 +9.70 642.00 1440 ---- 642.10B 626.50A 626.50A 641.70 +9.70 632.00 1450 ---- 632.20B 616.40A 616.40A 631.70 +9.70 622.00 2 1460 ---- 622.10B 606.50A 606.50A 621.70 +9.70 612.00 1470 ---- 612.10B 596.50A 596.50A 611.70 +9.70 602.00 1475 ---- 607.20B 591.40A 591.40A 606.70 +9.70 597.00 1480 ---- 602.10B 586.50A 586.50A 601.70 +9.70 592.00 1490 ---- 592.10B 576.50A 576.50A 591.70 +9.70 582.00 1500 ---- 582.20B 566.40A 566.40A 581.70 +9.70 572.00 1505 ---- 577.10B 561.50A 561.50A 576.70 +9.70 567.00 1510 ---- 572.10B 556.50A 556.50A 571.70 +9.70 562.00 1515 ---- 567.20B 551.50A 551.50A 566.70 +9.70 557.00 1520 ---- 562.20B 546.50A 546.50A 561.70 +9.70 552.00 1525 ---- 557.20B 541.40A 541.40A 556.70 +9.70 547.00 1530 ---- 552.20B 536.50A 536.50A 551.70 +9.70 542.00 1535 ---- 547.20B 531.50A 531.50A 546.70 +9.70 537.00 1540 ---- 542.20B 526.50A 526.50A 541.70 +9.70 532.00 1545 ---- 537.20B 521.50A 521.50A 536.70 +9.70 527.00 1550 ---- 532.20B 516.40A 516.40A 531.70 +9.70 522.00 1555 ---- 527.20B 511.50A 511.50A 526.70 +9.70 517.00 1560 ---- 522.20B 506.50A 506.50A 521.70 +9.70 512.00 1565 ---- 517.20B 501.50A 501.50A 516.70 +9.70 507.00 1570 ---- 512.20B 496.50A 496.50A 511.70 +9.70 502.00 1575 ---- 507.20B 491.40A 491.40A 506.70 +9.70 497.00 1580 ---- 502.20B 486.50A 486.50A 501.70 +9.70 492.00 1585 ---- 497.20B 481.50A 481.50A 496.70 +9.70 487.00 1 1590 ---- 492.20B 476.50A 476.50A 491.70 +9.70 482.00 1595 ---- 487.20B 471.50A 471.50A 486.70 +9.70 477.00 1600 ---- 482.20B 466.40A 466.40A 481.70 +9.70 472.00 1605 ---- 477.20B 461.50A 461.50A 476.70 +9.70 467.00 1610 ---- 472.20B 456.50A 456.50A 471.70 +9.70 462.00 1615 ---- 467.20B 451.50A 451.50A 466.70 +9.70 457.00 1 1620 ---- 462.20B 446.50A 446.50A 461.70 +9.70 452.00 1625 ---- 457.20B 441.40A 441.40A 456.70 +9.70 447.00 1630 ---- 452.20B 436.50A 436.50A 451.70 +9.70 442.00 1635 ---- 447.20B 431.50A 431.50A 446.70 +9.70 437.00 1640 ---- 442.20B 426.50A 426.50A 441.70 +9.70 432.00 1645 ---- 437.30B 421.50A 421.50A 436.70 +9.70 427.00 1650 ---- 432.30B 416.50A 416.50A 431.70 +9.70 422.00 1655 ---- 427.30B 411.50A 411.50A 426.70 +9.70 417.00 1660 ---- 422.30B 406.50A 406.50A 421.70 +9.70 412.00 1665 ---- 417.30B 401.50A 401.50A 416.70 +9.70 407.00 1670 ---- 412.30B 396.60A 396.60A 411.70 +9.70 402.00 1675 ---- 407.30B 390.50A 390.50A 406.70 +9.70 397.00 6 1680 ---- 402.30B 386.60A 386.60A 401.70 +9.70 392.00 1685 ---- 397.30B 381.60A 381.60A 396.70 +9.70 387.00 1690 ---- 392.30B 376.70A 376.70A 391.70 +9.60 382.10 1695 ---- 387.40B 371.70A 371.70A 386.70 +9.60 377.10 1 1700 ---- 383.60B 365.80A 365.80A 381.80 +9.60 372.20 16 1705 ---- 377.40B 361.90A 361.90A 376.80 +9.60 367.20 1710 ---- 372.50B 356.90A 356.90A 371.80 +9.50 362.30 1715 ---- 367.50B 352.00A 352.00A 366.90 +9.60 357.30 1720 ---- 362.60B 347.00A 347.00A 361.90 +9.50 352.40 1725 ---- 358.80B 341.20A 341.20A 357.00 +9.50 347.50 1730 ---- 352.70B 337.20A 337.20A 352.10 +9.50 342.60 1735 ---- 348.00B 332.30A 332.30A 347.10 +9.40 337.70 1740 ---- 343.00B 327.50A 327.50A 342.20 +9.40 332.80 1 1745 ---- 338.00B 322.60A 322.60A 337.30 +9.40 327.90 1750 ---- 334.30B 316.90A 316.90A 332.50 +9.40 323.10 18 1755 ---- 328.40B 312.90A 312.90A 327.60 +9.40 318.20 1760 ---- 323.50B 308.10A 308.10A 322.70 +9.30 313.40 1 1765 ---- 318.60B 303.30A 303.30A 317.90 +9.30 308.60 1770 ---- 313.80B 298.50A 298.50A 313.00 +9.30 303.70 1 1775 ---- 310.00B 292.90A 292.90A 308.20 +9.30 298.90 1 1780 ---- 304.00B 288.90A 288.90A 303.40 +9.20 294.20 1 1785 ---- 299.30B 284.20A 284.20A 298.60 +9.20 289.40 16 1790 ---- 294.60B 279.40A 279.40A 293.80 +9.20 284.60 3 1795 ---- 289.70B 274.70A 274.70A 289.00 +9.10 279.90 7 1800 ---- 285.90B 269.10A 269.10A 284.20 +9.00 275.20 3058 1805 ---- 280.30B 265.30A 265.30A 279.50 +9.00 270.50 1810 ---- 275.60B 260.60A 260.60A 274.80 +9.00 265.80 4 1815 ---- 270.90B 256.00A 256.00A 270.10 +9.00 261.10 1820 ---- 266.20B 251.30A 251.30A 265.40 +8.90 256.50 10 1825 ---- 262.40B 246.00A 246.00A 260.70 +8.90 251.80 1 1830 ---- 256.80B 242.20A 242.20A 256.10 +8.90 247.20 1835 ---- 252.30B 237.60A 237.60A 251.40 +8.70 242.70 1840 ---- 247.70B 233.20A 233.20A 246.80 +8.70 238.10 1845 ---- 243.00B 227.80A 227.80A 242.20 +8.60 233.60 1850 ---- 239.40B 223.40A 223.40A 237.70 +8.60 229.10 5026 1855 ---- 233.90B 218.90A 218.90A 233.20 +8.60 224.60 1860 ---- 230.30B 214.50A 214.50A 228.70 +8.50 220.20 1 1865 ---- 225.90B 210.10A 210.10A 224.20 +8.40 215.80 1870 ---- 221.40B 205.80A 205.80A 219.70 +8.30 211.40 1 1875 ---- 217.00B 201.50A 201.50A 215.30 +8.20 207.10 97 1880 ---- 212.60B 197.20A 197.20A 211.00 +8.20 202.80 252 1885 ---- 208.20B 193.00A 193.00A 206.60 +8.10 198.50 12 1890 ---- 203.90B 188.80A 188.80A 202.30 +8.00 194.30 25 1895 ---- 199.60B 184.70A 184.70A 198.00 +7.90 190.10 68 1900 ---- 195.40B 180.60A 180.60A 193.80 +7.90 185.90 166 1905 ---- 191.20B 176.50A 176.50A 189.60 +7.80 181.80 15 1910 ---- 187.10B 172.50A 172.50A 185.50 +7.70 177.80 25 1915 ---- 182.90B 168.50A 168.50A 181.40 +7.60 173.80 222 1920 ---- 178.90B 164.60A 164.60A 177.30 +7.50 169.80 42 1925 ---- 174.80B 160.70A 160.70A 173.30 +7.40 165.90 6 1930 ---- 170.80B 156.90A 156.90A 169.30 +7.30 162.00 203 1935 ---- 166.90B 153.20A 153.20A 165.40 +7.20 158.20 703 1940 ---- 163.00B 149.50A 149.50A 161.60 +7.20 154.40 2 1945 ---- 159.20B 145.80A 145.80A 157.70 +7.00 150.70 16 1950 ---- 155.40B 142.20A 142.20A 154.00 +6.90 147.10 444 1955 ---- 151.70B 138.70A 138.70A 150.30 +6.80 143.50 42 1960 ---- 148.00B 135.20A 135.20A 146.60 +6.70 139.90 1965 ---- 144.40B 131.80A 131.80A 143.00 +6.50 136.50 1970 ---- 140.80B 128.40A 128.40A 139.50 +6.40 133.10 230 1975 ---- 137.40B 125.20A 125.20A 136.00 +6.30 129.70 753 1980 ---- 133.90B 121.90A 121.90A 132.60 +6.20 126.40 1985 ---- 130.50B 118.80A 118.80A 129.30 +6.10 123.20 3 1990 ---- 127.20B 115.70A 115.70A 126.00 +6.00 120.00 113 1995 ---- 124.00B 112.60A 112.60A 122.80 +5.90 116.90 60 2000 114.00 120.80B 109.60A 119.10A 119.60 +5.80 25 113.80 3 9019 2005 ---- 117.60B 106.70A 106.70A 116.50 +5.70 110.80 3 28 2010 ---- 114.60B 103.80A 103.80A 113.40 +5.50 107.90 27 2015 ---- 111.60B 101.00A 101.00A 110.50 +5.50 105.00 176 2020 ---- 108.60B 98.30A 98.30A 107.50 +5.30 102.20 84 2025 ---- 105.70B 95.60A 95.60A 104.70 +5.20 35 99.50 1198 2030 ---- 102.90B 93.00A 93.00A 101.90 +5.10 96.80 3 68 2035 ---- 100.20B 90.50A 90.50A 99.10 +4.90 94.20 46 2040 ---- 97.50B 88.00A 88.00A 96.50 +4.80 91.70 74 2045 ---- 94.80B 85.60A 85.60A 93.90 +4.70 89.20 95 2050 ---- 92.40B 83.20A 83.20A 91.30 +4.60 86.70 2431 2055 ---- 89.90B 80.90A 80.90A 88.80 +4.40 84.40 25 2060 86.00 87.50B 78.70A 86.00 86.40 +4.40 3 82.00 1394 2065 ---- 85.10B 76.50A 76.50A 84.00 +4.20 79.80 267 2070 ---- 82.70B 74.40A 74.40A 81.70 +4.10 77.60 1 16 2075 74.30 80.50B 72.30A 80.50B 79.50 +4.10 4 75.40 423 2080 76.90 78.30B 70.30A 76.90 77.30 +4.00 3 73.30 74 2085 ---- 76.10B 68.30A 68.30A 75.10 +3.80 71.30 301 2090 ---- 74.00B 66.40A 66.40A 73.10 +3.80 69.30 6 2095 69.80 71.90B 64.50A 65.80A 71.00 +3.60 5 67.40 9 2100 ---- 69.90B 62.60A 62.60A 69.10 +3.60 20 65.50 233 3765 2105 ---- 68.00B 61.00A 61.00A 67.10 +3.40 63.70 24 2110 ---- 66.10B 59.30A 59.30A 65.30 +3.40 61.90 88 2115 59.70 64.40B 57.60A 59.10A 63.40 +3.20 17 60.20 19 2120 57.50 62.50B 56.00A 62.50B 61.70 +3.20 3 58.50 22 2125 55.80 60.70B 54.40A 60.70B 59.90 +3.00 39 56.90 200 1216 2130 ---- 59.00B 52.90A 52.90A 58.30 +3.00 55.30 78 2135 ---- 57.40B 51.40A 51.40A 56.60 +2.90 53.70 490 2140 ---- 55.80B 49.90A 49.90A 55.00 +2.80 52.20 15 2145 ---- 54.30B 48.50A 48.50A 53.50 +2.70 50.80 1 11 2150 49.50 52.80B 47.10A 48.10A 52.00 +2.60 1008 49.40 515 11107 2155 ---- 51.30B 45.80A 45.80A 50.50 +2.50 48.00 93 2160 ---- 49.80B 44.50A 44.50A 49.10 +2.50 46.60 14 2165 ---- 48.40B 43.20A 43.20A 47.70 +2.40 45.30 13 2170 ---- 47.00B 42.10A 42.10A 46.40 +2.30 44.10 725 2175 41.80 45.70B 40.80A 45.70B 45.10 +2.30 2 42.80 3618 2180 ---- 44.40B 39.60A 39.60A 43.80 +2.20 41.60 84 2185 ---- 43.20B 38.50A 38.50A 42.60 +2.10 40.50 264 2190 ---- 42.00B 37.40A 37.40A 41.40 +2.10 39.30 23 2195 ---- 40.80B 36.40A 36.40A 40.20 +2.00 38.20 6 2200 39.60 39.70B 35.30A 39.70B 39.10 +1.90 106 37.20 50 3671 2205 ---- 38.50B 34.40A 34.40A 38.00 +1.90 36.10 3 2210 ---- 37.50B 33.40A 33.40A 36.90 +1.80 35.10 77 2215 ---- 36.40B 32.50A 32.50A 35.90 +1.70 34.20 28 2220 ---- 35.40B 31.60A 31.60A 34.90 +1.70 33.20 4 2225 ---- 34.40B 30.70A 30.70A 33.90 +1.60 32.30 125 450 2230 ---- 33.50B 29.90A 29.90A 33.00 +1.60 31.40 4 2235 32.40 32.50B 29.00A 32.50B 32.10 +1.60 1 30.50 15 2240 ---- 31.60B 28.20A 28.20A 31.20 +1.50 29.70 8 2245 ---- 30.80B 27.50A 27.50A 30.30 +1.40 28.90 3 2250 27.90 29.90B 26.70A 29.90B 29.50 +1.40 1298 28.10 824 6200 2255 ---- 29.10B 26.10A 26.10A 28.70 +1.40 27.30 2260 ---- 28.30B 25.30A 25.30A 27.90 +1.30 26.60 415 2265 ---- 27.50B 24.60A 24.60A 27.10 +1.30 25.80 21 2270 27.00 27.00 24.00A 26.40A 26.40 +1.30 10 25.10 23 2275 ---- 26.10B 23.30A 23.30A 25.60 +1.10 2 24.50 316 2280 ---- 25.30B 22.70A 22.70A 24.90 +1.10 23.80 1 2285 ---- 24.60B 22.10A 22.10A 24.30 +1.10 23.20 10 2290 ---- 24.00B 21.50A 21.50A 23.60 +1.10 22.50 1 2295 ---- 23.30B 20.90A 20.90A 23.00 +1.10 21.90 2300 22.40 22.70B 20.30A 22.70B 22.40 +1.00 23 21.40 4338 2310 ---- 21.50B 19.30A 19.30A 21.20 +1.00 20.20 79 2320 ---- 20.30B 18.30A 18.30A 20.10 +.90 2 19.20 8 2325 ---- 19.80B 17.80A 17.80A 19.50 +.80 18.70 43 2330 ---- 19.30B 17.30A 17.30A 19.00 +.80 2 18.20 39 2340 ---- 18.30B 16.50A 16.50A 18.10 +.80 17.30 4 2350 16.40 17.30B 15.60A 15.80A 17.10 +.70 1070 16.40 262 2019 2360 ---- 16.40B 14.80A 14.80A 16.30 +.70 15.60 3 2370 ---- 15.60B 14.00A 14.00A 15.40 +.60 14.80 4 2375 ---- 15.20B 13.80A 13.80A 15.10 +.60 14.50 1 608 2380 ---- 14.80B 13.40A 13.40A 14.70 +.60 14.10 44 2390 ---- 14.10B 12.80A 12.80A 14.00 +.60 13.40 4 2400 12.20 13.40B 12.10A 13.40B 13.30 +.50 1 12.80 12 4707 2425 ---- 11.80B 10.70A 10.70A 11.70 +.40 11.30 1 301 2450 9.70 10.50B 9.50A 10.50B 10.40 +.30 892 10.10 1 1960 2475 8.90 9.30B 8.50A 9.30B 9.30 +.30 21 9.00 1691 2490 ---- 8.60B 8.00A 8.00A 8.70 +.30 8.40 39 2500 7.70 8.30 7.60A 8.30 8.30 +.30 24 8.00 6 480 2525 ---- 7.40B 6.80A 6.80A 7.40 +.20 1 7.20 109 2550 6.10 6.60B 6.10 6.60B 6.70 +.20 2 6.50 830 2575 ---- ---- 5.60A 5.60A 6.00 +.10 5.90 268 2600 5.10 5.40B 5.10 5.40B 5.40 +.10 4 5.30 3 1661 2750 ---- ---- ---- ---- 3.10 +.10 10 3.00 117 3000 1.40 1.40 1.40 1.40 1.50 UNCH 58 1.50 2 1987 OG OCT23 Gold Option CALL 1200 ---- 881.90B 866.40A 866.40A 881.70 +9.70 872.00 1225 ---- 856.90B 841.40A 841.40A 856.70 +9.70 847.00 1250 ---- 831.90B 816.40A 816.40A 831.70 +9.70 822.00 1275 ---- 806.90B 791.40A 791.40A 806.70 +9.70 797.00 1300 ---- 782.00B 766.40A 766.40A 781.70 +9.70 772.00 1325 ---- 757.00B 741.40A 741.40A 756.70 +9.70 747.00 1350 ---- 732.00B 716.40A 716.40A 731.70 +9.70 722.00 1375 ---- 707.00B 691.40A 691.40A 706.70 +9.70 697.00 1400 ---- 682.00B 666.40A 666.40A 681.70 +9.70 672.00 1410 ---- 672.00B 656.50A 656.50A 671.70 +9.70 662.00 1420 ---- 662.00B 646.50A 646.50A 661.70 +9.70 652.00 1425 ---- 657.00B 641.40A 641.40A 656.70 +9.70 647.00 1430 ---- 652.00B 636.50A 636.50A 651.70 +9.70 642.00 1440 ---- 642.00B 626.50A 626.50A 641.70 +9.70 632.00 1450 ---- 632.10B 616.40A 616.40A 631.70 +9.70 622.00 1460 ---- 622.00B 606.50A 606.50A 621.70 +9.70 612.00 1470 ---- 612.00B 596.50A 596.50A 611.70 +9.70 602.00 1475 ---- 607.10B 591.40A 591.40A 606.70 +9.70 597.00 1480 ---- 602.00B 586.50A 586.50A 601.70 +9.70 592.00 1490 ---- 592.10B 576.50A 576.50A 591.70 +9.70 582.00 1500 ---- 582.10B 566.40A 566.40A 581.70 +9.70 572.00 1505 ---- 577.10B 561.50A 561.50A 576.70 +9.70 567.00 1510 ---- 572.10B 556.50A 556.50A 571.70 +9.70 562.00 1515 ---- 567.10B 551.50A 551.50A 566.70 +9.70 557.00 1520 ---- 562.10B 546.50A 546.50A 561.70 +9.70 552.00 1525 ---- 557.10B 541.40A 541.40A 556.70 +9.70 547.00 1530 ---- 552.10B 536.50A 536.50A 551.70 +9.70 542.00 1535 ---- 547.10B 531.50A 531.50A 546.70 +9.70 537.00 1540 ---- 542.10B 526.50A 526.50A 541.70 +9.70 532.00 1545 ---- 537.10B 521.50A 521.50A 536.70 +9.70 527.00 1550 ---- 532.10B 516.40A 516.40A 531.70 +9.70 522.00 1555 ---- 527.10B 511.50A 511.50A 526.70 +9.70 517.00 1560 ---- 522.10B 506.50A 506.50A 521.70 +9.70 512.00 1565 ---- 517.10B 501.50A 501.50A 516.70 +9.70 507.00 1570 ---- 512.10B 496.50A 496.50A 511.70 +9.70 502.00 1575 ---- 507.10B 491.40A 491.40A 506.70 +9.70 497.00 1580 ---- 502.10B 486.50A 486.50A 501.70 +9.70 492.00 1585 ---- 497.10B 481.50A 481.50A 496.70 +9.70 487.00 1590 ---- 492.10B 476.50A 476.50A 491.70 +9.70 482.00 1595 ---- 487.10B 471.50A 471.50A 486.70 +9.70 477.00 1600 ---- 482.20B 466.40A 466.40A 481.70 +9.70 472.00 5 1605 ---- 477.10B 461.50A 461.50A 476.70 +9.70 467.00 1610 ---- 472.10B 456.50A 456.50A 471.70 +9.70 462.00 1615 ---- 467.10B 451.50A 451.50A 466.70 +9.70 457.00 1620 ---- 462.10B 446.50A 446.50A 461.70 +9.70 452.00 1625 ---- 457.20B 440.50A 440.50A 456.70 +9.70 447.00 1630 ---- 452.20B 436.60A 436.60A 451.70 +9.70 442.00 1635 ---- 447.20B 431.60A 431.60A 446.70 +9.70 437.00 1640 ---- 442.20B 426.60A 426.60A 441.70 +9.70 432.00 1645 ---- 437.30B 421.60A 421.60A 436.70 +9.70 427.00 1650 ---- 433.40B 415.60A 415.60A 431.70 +9.70 422.00 1655 ---- 427.30B 411.70A 411.70A 426.70 +9.60 417.10 1660 ---- 422.30B 406.80A 406.80A 421.70 +9.60 412.10 1665 ---- 417.30B 401.80A 401.80A 416.70 +9.60 407.10 1670 ---- 412.30B 396.90A 396.90A 411.80 +9.60 402.20 1675 ---- 408.60B 391.00A 391.00A 406.80 +9.50 397.30 1680 ---- 402.40B 387.10A 387.10A 401.90 +9.60 392.30 1685 ---- 397.50B 382.20A 382.20A 396.90 +9.50 387.40 1690 ---- 392.60B 377.30A 377.30A 392.00 +9.50 382.50 1695 ---- 387.70B 372.40A 372.40A 387.10 +9.50 377.60 1700 ---- 383.90B 366.60A 366.60A 382.10 +9.40 372.70 26 1705 ---- 377.90B 362.60A 362.60A 377.20 +9.40 367.80 1 1710 ---- 373.00B 357.80A 357.80A 372.30 +9.30 363.00 1715 ---- 368.10B 352.90A 352.90A 367.50 +9.40 358.10 1720 ---- 363.20B 348.00A 348.00A 362.60 +9.30 353.30 1 1725 ---- 359.50B 342.40A 342.40A 357.70 +9.20 348.50 2 1730 ---- 353.50B 338.40A 338.40A 352.90 +9.20 343.70 5 1735 ---- 348.80B 333.60A 333.60A 348.00 +9.10 338.90 4 1740 ---- 344.00B 328.80A 328.80A 343.20 +9.10 334.10 38 1745 ---- 339.20B 324.00A 324.00A 338.40 +9.10 329.30 2 1750 ---- 335.40B 318.60A 318.60A 333.60 +9.10 324.50 8 1755 ---- 329.70B 314.50A 314.50A 328.80 +9.00 319.80 2 1760 ---- 324.70B 309.80A 309.80A 324.10 +9.10 315.00 1765 ---- 320.10B 305.10A 305.10A 319.30 +9.00 310.30 1770 ---- 315.20B 300.40A 300.40A 314.60 +9.00 305.60 1775 ---- 311.60B 295.10A 295.10A 309.80 +8.90 300.90 1780 ---- 305.90B 291.10A 291.10A 305.10 +8.80 296.30 2 1785 ---- 301.30B 286.40A 286.40A 300.40 +8.80 291.60 1790 ---- 296.50B 281.80A 281.80A 295.80 +8.80 287.00 1795 ---- 291.90B 277.20A 277.20A 291.10 +8.70 282.40 1800 ---- 288.20B 272.00A 272.00A 286.50 +8.70 277.80 58 1805 ---- 282.60B 268.10A 268.10A 281.90 +8.70 273.20 1810 ---- 278.10B 263.50A 263.50A 277.30 +8.60 268.70 1815 ---- 273.50B 258.40A 258.40A 272.70 +8.60 264.10 1820 ---- 269.00B 254.00A 254.00A 268.20 +8.60 259.60 1825 ---- 265.40B 249.50A 249.50A 263.70 +8.50 255.20 1830 ---- 260.70B 245.10A 245.10A 259.20 +8.50 250.70 1835 ---- 256.40B 240.70A 240.70A 254.70 +8.40 246.30 1840 ---- 251.90B 236.30A 236.30A 250.20 +8.30 241.90 210 1845 ---- 247.50B 232.00A 232.00A 245.80 +8.20 237.60 1850 ---- 243.10B 227.70A 227.70A 241.40 +8.20 233.20 13 1855 ---- 238.70B 223.40A 223.40A 237.10 +8.20 228.90 1860 ---- 234.40B 219.20A 219.20A 232.80 +8.10 224.70 1865 ---- 230.00B 215.00A 215.00A 228.50 +8.00 220.50 1 1870 ---- 225.80B 210.80A 210.80A 224.20 +7.90 216.30 250 1875 ---- 221.50B 206.70A 206.70A 220.00 +7.90 212.10 30 1880 ---- 217.30B 202.60A 202.60A 215.80 +7.80 208.00 1885 ---- 213.10B 198.60A 198.60A 211.60 +7.70 203.90 1 1 1890 ---- 209.00B 194.60A 194.60A 207.50 +7.60 199.90 1 1895 ---- 204.90B 190.60A 190.60A 203.40 +7.50 195.90 1 1900 ---- 200.90B 186.70A 186.70A 199.40 +7.50 191.90 75 1905 ---- 196.80B 182.80A 182.80A 195.40 +7.40 188.00 2 1910 ---- 192.90B 179.00A 179.00A 191.40 +7.30 184.10 1915 ---- 188.90B 175.20A 175.20A 187.50 +7.20 180.30 2 1920 ---- 185.00B 171.50A 171.50A 183.60 +7.10 176.50 1925 ---- 181.20B 167.80A 167.80A 179.80 +7.00 172.80 293 1930 ---- 177.40B 164.20A 164.20A 176.00 +6.90 169.10 1935 ---- 173.60B 160.60A 160.60A 172.30 +6.90 165.40 1940 ---- 169.90B 157.10A 157.10A 168.60 +6.80 161.80 1 1945 ---- 166.30B 153.60A 153.60A 165.00 +6.70 158.30 1 1950 ---- 162.70B 150.10A 150.10A 161.40 +6.60 154.80 526 1955 ---- 159.10B 146.80A 146.80A 157.90 +6.60 151.30 90 1960 ---- 155.60B 143.50A 143.50A 154.40 +6.50 147.90 40 1965 ---- 152.20B 140.20A 140.20A 151.00 +6.40 144.60 4 1970 ---- 148.80B 137.00A 137.00A 147.60 +6.30 141.30 66 1975 ---- 145.40B 133.80A 133.80A 144.30 +6.20 138.10 491 1980 ---- 142.20B 130.70A 130.70A 141.00 +6.10 134.90 14 1985 ---- 138.90B 127.70A 127.70A 137.80 +6.00 131.80 10 1990 ---- 135.80B 124.70A 124.70A 134.70 +5.90 128.80 23 1995 ---- 132.80B 121.80A 121.80A 131.60 +5.80 125.80 2 2000 ---- 129.80B 118.90A 118.90A 128.50 +5.70 122.80 545 2005 ---- 126.80B 116.10A 116.10A 125.50 +5.50 120.00 6 2010 ---- 123.80B 113.30A 113.30A 122.60 +5.50 117.10 160 2015 ---- 120.90B 110.60A 110.60A 119.70 +5.30 114.40 15 2020 ---- 118.10B 108.00A 108.00A 116.90 +5.20 111.70 47 2025 ---- 115.30B 105.40A 105.40A 114.10 +5.10 109.00 60 2030 ---- 112.60B 102.90A 102.90A 111.40 +5.00 106.40 151 2035 ---- 109.90B 100.40A 100.40A 108.80 +4.90 103.90 6 2040 ---- 107.30B 97.90A 97.90A 106.20 +4.80 101.40 336 2045 ---- 104.70B 95.60A 95.60A 103.60 +4.60 99.00 4 2050 ---- 102.20B 93.30A 93.30A 101.10 +4.50 96.60 677 2055 ---- 99.80B 91.00A 91.00A 98.70 +4.50 94.20 7 2060 ---- 97.40B 88.80A 88.80A 96.30 +4.30 92.00 254 2065 ---- 95.00B 86.60A 86.60A 94.00 +4.30 89.70 2070 ---- 92.70B 84.50A 84.50A 91.70 +4.10 87.60 1 23 2075 ---- 90.50B 82.40A 82.40A 89.50 +4.00 85.50 361 2080 ---- 88.30B 80.40A 80.40A 87.30 +3.90 83.40 205 2085 ---- 86.20B 78.40A 78.40A 85.20 +3.90 81.30 19 2090 ---- 84.10B 76.50A 76.50A 83.10 +3.70 79.40 88 2095 79.30 82.10B 74.60A 78.30A 81.10 +3.70 1 77.40 23 2100 ---- 80.10B 72.80A 72.80A 79.10 +3.60 11 75.50 14 1697 2105 ---- 78.20B 71.00A 71.00A 77.10 +3.40 73.70 3 2110 ---- 76.30B 69.20A 69.20A 75.30 +3.40 71.90 12 2115 ---- 74.40B 67.50A 67.50A 73.40 +3.30 70.10 13 2120 ---- 72.60B 65.90A 65.90A 71.60 +3.20 68.40 2 2125 ---- 70.80B 64.20A 64.20A 69.90 +3.10 66.80 6 1041 2130 ---- 69.10B 62.70A 62.70A 68.20 +3.10 65.10 1 2135 ---- 67.40B 61.10A 61.10A 66.50 +3.00 63.50 2140 ---- 65.80B 59.60A 59.60A 64.90 +2.90 62.00 60 2145 ---- 64.20B 58.20A 58.20A 63.30 +2.80 60.50 7 2150 ---- 62.60B 56.80A 56.80A 61.80 +2.80 59.00 656 2155 ---- 61.10B 55.40A 55.40A 60.30 +2.70 57.60 4 2160 ---- 59.60B 54.00A 54.00A 58.80 +2.60 56.20 3 2165 ---- 58.20B 52.70A 52.70A 57.40 +2.60 54.80 5 2170 ---- 56.80B 51.40A 51.40A 56.00 +2.50 53.50 11 2175 ---- 55.40B 50.20A 50.20A 54.60 +2.40 52.20 636 2180 ---- 54.10B 49.00A 49.00A 53.30 +2.30 98 51.00 36 44 2185 ---- 52.80B 47.80A 47.80A 52.00 +2.30 49.70 94 2190 ---- 51.50B 46.60A 46.60A 50.80 +2.30 48.50 78 2195 ---- 50.30B 45.50A 45.50A 49.50 +2.10 47.40 11 2200 48.80 49.00B 44.40A 48.20A 48.30 +2.10 2 46.20 1405 2205 ---- 47.90B 43.30A 43.30A 47.20 +2.10 45.10 1 2210 ---- 46.70B 42.40A 42.40A 46.00 +1.90 44.10 2215 ---- 45.60B 41.30A 41.30A 44.90 +1.90 43.00 3 2220 ---- 44.50B 40.30A 40.30A 43.80 +1.80 42.00 27 2225 ---- 43.50B 39.30A 39.30A 42.80 +1.80 41.00 11 2230 ---- 42.40B 38.50A 38.50A 41.80 +1.80 40.00 2235 ---- 41.40B 37.60A 37.60A 40.80 +1.70 39.10 1 1 2240 ---- 40.40B 36.50A 36.50A 39.80 +1.60 38.20 20 2245 ---- 39.50B 35.80A 35.80A 38.80 +1.50 37.30 2250 ---- 38.60B 34.70A 34.70A 37.90 +1.50 98 36.40 37 2980 2255 ---- 37.70B 34.00A 34.00A 37.00 +1.40 35.60 2260 ---- 36.80B 33.20A 33.20A 36.20 +1.50 34.70 422 2265 ---- 35.90B 32.50A 32.50A 35.30 +1.40 33.90 3 2270 ---- 35.10B 31.70A 31.70A 34.50 +1.40 33.10 10 2275 34.20 34.20 31.00A 33.70A 33.70 +1.30 3 32.40 1460 2280 ---- 33.40B 30.30A 30.30A 32.90 +1.30 31.60 11 2285 ---- 32.70B 29.60A 29.60A 32.10 +1.20 30.90 7 2290 ---- 31.90B 28.90A 28.90A 31.40 +1.20 30.20 2 2295 ---- 31.20B 28.30A 28.30A 30.70 +1.20 29.50 2300 28.90 30.40B 27.60A 27.90A 30.00 +1.20 5 28.80 30 1697 2310 ---- 29.00B 26.40A 26.40A 28.60 +1.10 27.50 49 2320 ---- 27.70B 25.20A 25.20A 27.40 +1.10 26.30 5 2325 ---- 27.10B 24.70A 24.70A 26.70 +1.00 25.70 572 2330 ---- 26.50B 24.10A 24.10A 26.10 +1.00 25.10 12 2340 ---- 25.30B 23.00A 23.00A 25.00 +1.00 24.00 76 2350 ---- 24.20B 22.00A 22.00A 23.90 +.90 22 23.00 351 2360 ---- 23.10B 21.10A 21.10A 22.90 +.90 22.00 49 2370 ---- 22.10B 20.20A 20.20A 21.90 +.90 21.00 2375 ---- 21.60B 19.70A 19.70A 21.40 +.80 20.60 253 2380 ---- 21.10B 19.30A 19.30A 20.90 +.80 20.10 78 2390 ---- 20.20B 18.50A 18.50A 20.10 +.80 19.30 2400 ---- 19.40B 17.70A 17.70A 19.20 +.70 3 18.50 2295 2425 ---- 17.40B 15.90A 15.90A 17.30 +.70 16.60 293 2450 14.60 15.60B 14.40A 15.60B 15.60 +.60 1 15.00 11 291 2475 ---- 14.10B 13.00A 13.00A 14.10 +.50 13.60 9 2500 ---- 12.80B 11.80A 11.80A 12.70 +.40 12.30 1 1740 2525 ---- 11.50B 10.70A 10.70A 11.60 +.40 11.20 30 2550 ---- 10.50B 9.80A 9.80A 10.50 +.30 10.20 1 95 2575 ---- 9.50B 8.90A 8.90A 9.60 +.30 9.30 822 2650 6.80 7.20B 6.80 7.20B 7.30 +.10 1 7.20 3 238 3000 2.40 2.40 2.40 2.50B 2.70 +.10 2 2.60 55 2291 3500 ---- ---- ---- ---- 1.00 UNCH 1.00 11 4000 ---- ---- ---- ---- .50 -.10 .60 2 OG NOV23 Gold Option CALL 1225 ---- 875.00B 859.60A 859.60A 875.00 +9.80 865.20 1250 ---- 850.10B 834.60A 834.60A 850.00 +9.80 840.20 1275 ---- 825.10B 809.60A 809.60A 825.00 +9.80 815.20 1300 ---- 800.10B 784.60A 784.60A 800.00 +9.80 790.20 1325 ---- 775.10B 759.60A 759.60A 775.00 +9.80 765.20 1350 ---- 750.10B 734.60A 734.60A 750.00 +9.80 740.20 1375 ---- 725.20B 709.60A 709.60A 725.00 +9.80 715.20 1400 ---- 700.20B 684.60A 684.60A 700.00 +9.80 690.20 1420 ---- 680.20B 664.60A 664.60A 680.00 +9.80 670.20 1425 ---- 675.20B 659.60A 659.60A 675.00 +9.80 665.20 1430 ---- 670.20B 654.70A 654.70A 670.00 +9.80 660.20 1440 ---- 660.20B 644.70A 644.70A 660.00 +9.80 650.20 1450 ---- 650.20B 634.60A 634.60A 650.00 +9.80 640.20 1460 ---- 640.20B 624.70A 624.70A 640.00 +9.80 630.20 1470 ---- 630.20B 614.60A 614.60A 630.00 +9.80 620.20 1475 ---- 625.20B 609.60A 609.60A 625.00 +9.80 615.20 1480 ---- 620.20B 604.60A 604.60A 620.00 +9.80 610.20 1490 ---- 610.20B 594.60A 594.60A 610.00 +9.80 600.20 1500 ---- 600.20B 584.60A 584.60A 600.00 +9.80 590.20 1510 ---- 590.20B 574.70A 574.70A 590.00 +9.80 580.20 1515 ---- 585.20B 569.70A 569.70A 585.00 +9.80 575.20 1520 ---- 580.20B 564.70A 564.70A 580.00 +9.80 570.20 1525 ---- 575.30B 559.60A 559.60A 575.00 +9.80 565.20 1530 ---- 570.20B 554.70A 554.70A 570.00 +9.80 560.20 1535 ---- 565.20B 549.70A 549.70A 565.00 +9.80 555.20 1540 ---- 560.30B 544.70A 544.70A 560.00 +9.80 550.20 1545 ---- 555.30B 539.70A 539.70A 555.00 +9.80 545.20 1550 ---- 550.30B 534.60A 534.60A 550.00 +9.80 540.20 1555 ---- 545.30B 529.60A 529.60A 545.00 +9.80 535.20 1560 ---- 540.30B 524.60A 524.60A 540.00 +9.80 530.20 1565 ---- 535.30B 519.60A 519.60A 535.00 +9.80 525.20 1570 ---- 530.30B 514.60A 514.60A 530.00 +9.80 520.20 1575 ---- 525.30B 509.60A 509.60A 525.00 +9.80 515.20 1580 ---- 520.30B 504.70A 504.70A 520.00 +9.80 510.20 1585 ---- 515.30B 499.70A 499.70A 515.00 +9.80 505.20 1590 ---- 510.30B 494.70A 494.70A 510.00 +9.80 500.20 1595 ---- 505.30B 489.70A 489.70A 505.00 +9.80 495.20 1600 ---- 500.30B 484.70A 484.70A 500.00 +9.80 490.20 1605 ---- 495.30B 479.80A 479.80A 495.00 +9.80 485.20 1610 ---- 490.40B 474.80A 474.80A 490.00 +9.80 480.20 1615 ---- 485.40B 469.80A 469.80A 485.00 +9.80 475.20 1620 ---- 480.40B 464.80A 464.80A 480.00 +9.80 470.20 1625 ---- 475.50B 458.80A 458.80A 475.00 +9.80 465.20 1630 ---- 470.40B 454.80A 454.80A 470.00 +9.80 460.20 1635 ---- 465.50B 449.90A 449.90A 465.00 +9.80 455.20 1640 ---- 460.50B 444.90A 444.90A 460.00 +9.70 450.30 1645 ---- 455.50B 440.00A 440.00A 455.00 +9.70 445.30 1650 ---- 451.80B 434.10A 434.10A 450.00 +9.70 440.30 1 1655 ---- 445.60B 430.20A 430.20A 445.10 +9.70 435.40 1660 ---- 440.60B 425.20A 425.20A 440.10 +9.60 430.50 1665 ---- 435.70B 420.30A 420.30A 435.10 +9.60 425.50 1670 ---- 430.80B 415.40A 415.40A 430.20 +9.60 420.60 1675 ---- 427.10B 409.60A 409.60A 425.20 +9.50 415.70 1680 ---- 421.00B 405.60A 405.60A 420.30 +9.50 410.80 1685 ---- 416.00B 400.80A 400.80A 415.40 +9.50 405.90 1690 ---- 411.10B 395.90A 395.90A 410.50 +9.40 401.10 1695 ---- 406.20B 391.10A 391.10A 405.60 +9.40 396.20 1700 ---- 402.50B 385.40A 385.40A 400.70 +9.30 391.40 23 1705 ---- 396.50B 381.40A 381.40A 395.90 +9.40 386.50 1710 ---- 391.60B 376.60A 376.60A 391.00 +9.30 381.70 2 1715 ---- 386.80B 371.80A 371.80A 386.20 +9.30 376.90 1720 ---- 382.00B 367.00A 367.00A 381.30 +9.20 372.10 1725 ---- 378.40B 361.50A 361.50A 376.50 +9.20 367.30 1730 ---- 372.40B 357.50A 357.50A 371.70 +9.20 362.50 1735 ---- 367.60B 352.70A 352.70A 366.90 +9.10 357.80 1740 ---- 362.80B 347.90A 347.90A 362.20 +9.20 353.00 1745 ---- 358.10B 343.20A 343.20A 357.40 +9.10 348.30 1750 ---- 354.50B 337.90A 337.90A 352.70 +9.10 343.60 9 1755 ---- 348.70B 333.80A 333.80A 347.90 +9.00 338.90 1760 ---- 343.90B 329.20A 329.20A 343.20 +9.00 334.20 1765 ---- 339.20B 324.50A 324.50A 338.50 +8.90 329.60 1 1770 ---- 334.60B 319.90A 319.90A 333.90 +9.00 324.90 1775 ---- 330.90B 314.60A 314.60A 329.20 +8.90 320.30 1780 ---- 325.20B 310.60A 310.60A 324.60 +8.90 315.70 1785 ---- 320.60B 306.00A 306.00A 319.90 +8.80 311.10 1 1790 ---- 316.00B 301.50A 301.50A 315.30 +8.80 306.50 1 1795 ---- 311.50B 296.90A 296.90A 310.70 +8.70 302.00 1 1800 ---- 307.80B 291.90A 291.90A 306.20 +8.70 297.50 1805 ---- 302.40B 287.40A 287.40A 301.60 +8.60 293.00 1810 ---- 297.90B 283.00A 283.00A 297.10 +8.60 288.50 1 1 1815 ---- 293.40B 278.50A 278.50A 292.60 +8.60 284.00 1820 ---- 289.70B 274.10A 274.10A 288.10 +8.50 279.60 1825 ---- 285.30B 269.70A 269.70A 283.70 +8.50 275.20 1830 ---- 280.80B 265.40A 265.40A 279.20 +8.40 270.80 1835 ---- 276.40B 261.00A 261.00A 274.80 +8.40 266.40 1840 ---- 272.00B 256.70A 256.70A 270.40 +8.30 262.10 1845 ---- 267.60B 252.40A 252.40A 266.10 +8.30 257.80 1850 ---- 263.30B 248.20A 248.20A 261.70 +8.20 253.50 1855 ---- 259.00B 244.00A 244.00A 257.40 +8.10 249.30 1860 ---- 254.70B 239.80A 239.80A 253.20 +8.10 245.10 1865 ---- 250.40B 235.70A 235.70A 248.90 +8.00 240.90 1870 ---- 246.20B 231.50A 231.50A 244.70 +7.90 236.80 1 1875 ---- 242.00B 227.50A 227.50A 240.50 +7.80 232.70 1 1880 ---- 237.90B 223.40A 223.40A 236.40 +7.80 228.60 1885 ---- 233.70B 219.40A 219.40A 232.30 +7.80 224.50 1890 ---- 229.60B 215.40A 215.40A 228.20 +7.70 220.50 1 1 1895 ---- 225.60B 211.50A 211.50A 224.10 +7.50 216.60 1 1900 ---- 221.50B 207.60A 207.60A 220.10 +7.50 212.60 301 1905 ---- 217.60B 203.80A 203.80A 216.10 +7.40 208.70 1910 ---- 213.60B 200.00A 200.00A 212.20 +7.30 204.90 3 1915 ---- 209.70B 196.20A 196.20A 208.30 +7.20 201.10 1920 ---- 205.90B 192.50A 192.50A 204.40 +7.10 197.30 1 1 1925 ---- 202.00B 188.80A 188.80A 200.60 +7.00 193.60 1930 ---- 198.30B 185.10A 185.10A 196.90 +7.00 189.90 1 1935 ---- 194.50B 181.50A 181.50A 193.10 +6.80 186.30 1940 ---- 190.80B 177.90A 177.90A 189.40 +6.70 182.70 1 1 1945 ---- 187.20B 174.40A 174.40A 185.80 +6.70 179.10 1950 ---- 183.50B 170.90A 170.90A 182.20 +6.60 175.60 1955 ---- 180.00B 167.50A 167.50A 178.70 +6.60 172.10 1960 ---- 176.40B 164.20A 164.20A 175.20 +6.50 168.70 1965 ---- 173.00B 160.80A 160.80A 171.70 +6.30 165.40 1970 ---- 169.50B 157.60A 157.60A 168.30 +6.30 162.00 2 2 1975 ---- 166.20B 154.40A 154.40A 165.00 +6.20 158.80 1980 ---- 162.80B 151.20A 151.20A 161.70 +6.20 155.50 25 1985 ---- 159.50B 148.10A 148.10A 158.40 +6.00 152.40 1990 ---- 156.30B 145.00A 145.00A 155.20 +6.00 149.20 1 1995 ---- 153.10B 142.00A 142.00A 152.00 +5.80 146.20 2000 ---- 150.00B 139.10A 139.10A 148.90 +5.80 143.10 84 2005 ---- 146.90B 136.20A 136.20A 145.90 +5.80 140.10 2010 ---- 143.90B 133.30A 133.30A 142.80 +5.60 137.20 1 196 2015 ---- 140.90B 130.50A 130.50A 139.90 +5.60 134.30 204 2020 ---- 137.90B 127.80A 127.80A 136.90 +5.40 131.50 2025 ---- 135.10B 125.00A 125.00A 134.10 +5.40 128.70 2 2030 ---- 132.20B 122.40A 122.40A 131.20 +5.20 126.00 2035 ---- 129.40B 119.70A 119.70A 128.50 +5.20 123.30 43 2040 ---- 126.70B 117.20A 117.20A 125.70 +5.00 120.70 1 2045 ---- 124.00B 114.70A 114.70A 123.10 +5.00 118.10 160 2050 ---- 121.40B 112.20A 112.20A 120.40 +4.80 115.60 233 2055 ---- 118.80B 109.80A 109.80A 117.90 +4.80 113.10 2060 ---- 116.20B 107.30A 107.30A 115.30 +4.60 110.70 25 2065 ---- 113.90B 105.00A 105.00A 112.90 +4.60 108.30 19 2070 ---- 111.40B 102.70A 102.70A 110.40 +4.40 106.00 249 2075 106.10 109.00B 100.50A 104.90A 108.00 +4.30 6 103.70 6 2080 105.80 106.70B 98.30A 105.70A 105.70 +4.30 1 101.40 2 2085 ---- 104.40B 96.20A 96.20A 103.40 +4.20 10 99.20 24 2090 ---- 102.20B 94.20A 94.20A 101.20 +4.10 97.10 2 2095 ---- 100.00B 92.10A 92.10A 99.00 +4.00 95.00 3 2100 93.40 97.80B 89.90A 97.80B 96.90 +3.90 134 93.00 282 2105 ---- 95.70B 88.10A 88.10A 94.80 +3.80 91.00 1 2110 ---- 93.60B 86.20A 86.20A 92.70 +3.70 89.00 7 2115 ---- 91.60B 84.40A 84.40A 90.70 +3.60 87.10 2120 ---- 89.60B 82.50A 82.50A 88.70 +3.50 85.20 1 2125 ---- 87.70B 80.70A 80.70A 86.80 +3.40 83.40 9 2130 ---- 85.80B 78.90A 78.90A 84.90 +3.30 81.60 2135 ---- 83.90B 77.20A 77.20A 83.10 +3.30 79.80 10 2140 ---- 82.10B 75.50A 75.50A 81.30 +3.20 78.10 1 2145 ---- 80.30B 73.90A 73.90A 79.60 +3.10 76.50 2150 ---- 78.60B 72.10A 72.10A 77.90 +3.10 74.80 199 2155 ---- 76.90B 70.70A 70.70A 76.20 +3.00 73.20 3 2160 ---- 75.30B 69.20A 69.20A 74.60 +2.90 71.70 1 2165 ---- 73.70B 67.70A 67.70A 73.00 +2.90 70.10 46 2170 ---- 72.10B 66.20A 66.20A 71.40 +2.80 68.60 1 2175 ---- 70.50B 64.80A 64.80A 69.90 +2.70 67.20 3 2180 ---- 69.00B 63.30A 63.30A 68.40 +2.60 65.80 17 2185 ---- 67.60B 62.00A 62.00A 66.90 +2.50 64.40 3 2190 ---- 66.10B 60.70A 60.70A 65.50 +2.50 63.00 2 2195 61.50 64.70B 59.40A 64.70B 64.10 +2.40 7 61.70 2 2200 ---- 63.40B 58.00A 58.00A 62.80 +2.40 49 60.40 2 980 2205 ---- 61.90B 56.90A 56.90A 61.40 +2.30 59.10 1 2210 ---- 60.60B 55.70A 55.70A 60.10 +2.20 57.90 5 2215 ---- 59.20B 54.50A 54.50A 58.90 +2.30 56.60 2220 ---- 58.10B 53.40A 53.40A 57.60 +2.10 55.50 2 3 2225 ---- 57.00B 52.30A 52.30A 56.40 +2.10 54.30 118 2230 ---- 55.70B 51.20A 51.20A 55.20 +2.00 53.20 13 2235 ---- 54.40B 50.20A 50.20A 54.10 +2.00 52.10 2240 ---- 53.40B 49.10A 49.10A 52.90 +1.90 51.00 1 2245 ---- 52.30B 48.10A 48.10A 51.80 +1.90 49.90 1 2250 ---- 51.30B 47.10A 47.10A 50.80 +1.90 10 48.90 1384 2255 ---- 50.10B 46.10A 46.10A 49.70 +1.80 47.90 16 2260 ---- 49.00B 45.20A 45.20A 48.70 +1.80 46.90 31 2265 ---- 48.10B 44.20A 44.20A 47.70 +1.80 45.90 2270 ---- 47.10B 43.30A 43.30A 46.70 +1.70 45.00 2275 ---- 46.20B 42.50A 42.50A 45.70 +1.60 44.10 81 2280 ---- 45.20B 41.60A 41.60A 44.80 +1.60 43.20 1 2285 ---- 44.20B 40.70A 40.70A 43.90 +1.60 42.30 2290 ---- 43.30B 39.90A 39.90A 43.00 +1.60 41.40 2295 ---- 42.50B 39.10A 39.10A 42.10 +1.50 40.60 2300 41.70 41.70 38.20A 41.20A 41.30 +1.50 38 39.80 10 915 2305 ---- 40.80B 37.50A 37.50A 40.40 +1.40 39.00 2310 ---- 39.90B 36.80A 36.80A 39.60 +1.40 38.20 1 2320 ---- 38.40B 35.30A 35.30A 38.00 +1.30 36.70 1 2325 ---- 37.70B 34.60A 34.60A 37.30 +1.30 36.00 2330 ---- 36.90B 34.00A 34.00A 36.50 +1.20 35.30 19 2340 ---- 35.40B 32.60A 32.60A 35.10 +1.20 33.90 11 2350 ---- 34.10B 31.30A 31.30A 33.70 +1.10 32.60 1018 2360 ---- 32.70B 30.10A 30.10A 32.40 +1.10 31.30 2 2370 ---- 31.50B 29.00A 29.00A 31.20 +1.10 30.10 1 2375 ---- 31.00B 28.50A 28.50A 30.60 +1.10 29.50 40 2380 ---- 30.30B 27.90A 27.90A 30.00 +1.00 29.00 1 2390 ---- 29.20B 26.90A 26.90A 28.80 +.90 27.90 1 2400 ---- 28.10B 25.80A 25.80A 27.70 +.90 26.80 221 2410 ---- 27.00B 25.00A 25.00A 26.70 +.90 25.80 2425 ---- 25.60B 23.60A 23.60A 25.20 +.80 24.40 4 14 2450 ---- 23.30B 21.50A 21.50A 23.00 +.70 22.30 46 2475 ---- 21.20B 19.60A 19.60A 21.00 +.70 20.30 5 2500 ---- 19.40B 17.90A 17.90A 19.20 +.60 18.60 4 55 2525 ---- 17.80B 16.50A 16.50A 17.60 +.50 17.10 1 2550 ---- 16.30B 15.10A 15.10A 16.10 +.40 1 15.70 34 2575 ---- 15.00B 14.00A 14.00A 14.80 +.40 14.40 91 2600 ---- 13.80B 12.90A 12.90A 13.70 +.40 1 13.30 1 145 2800 ---- ---- 7.20A 7.20A 7.60 +.10 2 7.50 4 81 OG DEC23 Gold Option CALL 1000 ---- 1099.60B 1084.50A 1084.50A 1100.00 +9.80 1090.20 1025 ---- 1074.70B 1059.50A 1059.50A 1075.00 +9.80 1065.20 1050 ---- 1049.70B 1034.50A 1034.50A 1050.00 +9.80 1040.20 1075 ---- 1024.70B 1009.50A 1009.50A 1025.00 +9.80 1015.20 1080 ---- 1019.70B 1004.60A 1004.60A 1020.00 +9.80 1010.20 1090 ---- 1009.70B 994.60A 994.60A 1010.00 +9.80 1000.20 1100 ---- 999.70B 984.50A 984.50A 1000.00 +9.80 990.20 1110 ---- 989.70B 974.60A 974.60A 990.00 +9.80 980.20 1120 ---- 979.70B 964.60A 964.60A 980.00 +9.80 970.20 1125 ---- 974.70B 959.50A 959.50A 975.00 +9.80 965.20 1130 ---- 969.70B 954.60A 954.60A 970.00 +9.80 960.20 1140 ---- 959.70B 944.60A 944.60A 960.00 +9.80 950.20 1150 ---- 949.80B 934.60A 934.60A 950.00 +9.80 940.20 1160 ---- 939.70B 924.60A 924.60A 940.00 +9.80 930.20 1170 ---- 929.70B 914.60A 914.60A 930.00 +9.80 920.20 1175 ---- 924.80B 909.50A 909.50A 925.00 +9.80 915.20 1180 ---- 919.80B 904.60A 904.60A 920.00 +9.80 910.20 1185 ---- 914.80B 899.60A 899.60A 915.00 +9.80 905.20 1190 ---- 909.80B 894.60A 894.60A 910.00 +9.80 900.20 1195 ---- 904.80B 889.60A 889.60A 905.00 +9.80 895.20 1200 ---- 899.90B 884.60A 884.60A 900.00 +9.80 890.20 1205 ---- 894.80B 879.60A 879.60A 895.00 +9.80 885.20 1210 ---- 889.80B 874.60A 874.60A 890.00 +9.80 880.20 1215 ---- 884.80B 869.60A 869.60A 885.00 +9.80 875.20 1220 ---- 879.80B 864.60A 864.60A 880.00 +9.80 870.20 1225 ---- 874.90B 859.60A 859.60A 875.00 +9.80 865.20 1230 ---- 869.80B 854.60A 854.60A 870.00 +9.80 860.20 1235 ---- 864.80B 849.60A 849.60A 865.00 +9.80 855.20 1240 ---- 859.80B 844.60A 844.60A 860.00 +9.80 850.20 1245 ---- 854.80B 839.60A 839.60A 855.00 +9.80 845.20 1250 ---- 849.90B 834.60A 834.60A 850.00 +9.80 840.20 1255 ---- 844.80B 829.60A 829.60A 845.00 +9.80 835.20 1260 ---- 839.80B 824.60A 824.60A 840.00 +9.80 830.20 1265 ---- 834.80B 819.60A 819.60A 835.00 +9.80 825.20 1270 ---- 829.80B 814.60A 814.60A 830.00 +9.80 820.20 1275 ---- 824.90B 809.60A 809.60A 825.00 +9.80 815.20 1280 ---- 819.90B 804.60A 804.60A 820.00 +9.80 810.20 1285 ---- 814.90B 799.60A 799.60A 815.00 +9.80 805.20 1290 ---- 809.90B 794.60A 794.60A 810.00 +9.80 800.20 1295 ---- 804.90B 789.60A 789.60A 805.00 +9.80 795.20 1300 ---- 799.90B 784.60A 784.60A 800.00 +9.80 790.20 1305 ---- 794.90B 779.60A 779.60A 795.00 +9.80 785.20 1310 ---- 789.90B 774.60A 774.60A 790.00 +9.80 780.20 1315 ---- 784.90B 769.60A 769.60A 785.00 +9.80 775.20 1320 ---- 779.90B 764.60A 764.60A 780.00 +9.80 770.20 1325 ---- 774.90B 759.60A 759.60A 775.00 +9.80 765.20 1330 ---- 769.90B 754.60A 754.60A 770.00 +9.80 760.20 1335 ---- 764.90B 749.60A 749.60A 765.00 +9.80 755.20 1340 ---- 759.90B 744.60A 744.60A 760.00 +9.80 750.20 1345 ---- 754.90B 739.60A 739.60A 755.00 +9.80 745.20 1350 ---- 750.00B 734.60A 734.60A 750.00 +9.80 740.20 1355 ---- 744.90B 729.60A 729.60A 745.00 +9.80 735.20 1360 ---- 739.90B 724.60A 724.60A 740.00 +9.80 730.20 1365 ---- 734.90B 719.60A 719.60A 735.00 +9.80 725.20 1370 ---- 730.00B 714.60A 714.60A 730.00 +9.80 720.20 1375 ---- 725.00B 709.60A 709.60A 725.00 +9.80 715.20 1380 ---- 720.00B 704.70A 704.70A 720.00 +9.80 710.20 1385 ---- 715.00B 699.70A 699.70A 715.00 +9.80 705.20 1390 ---- 710.00B 694.70A 694.70A 710.00 +9.80 700.20 1395 ---- 705.00B 689.70A 689.70A 705.00 +9.80 695.20 1400 ---- 700.00B 684.60A 684.60A 700.00 +9.80 690.20 1405 ---- 695.00B 679.70A 679.70A 695.00 +9.80 685.20 1410 ---- 690.00B 674.70A 674.70A 690.00 +9.80 680.20 1415 ---- 685.00B 669.70A 669.70A 685.00 +9.80 675.20 1420 ---- 680.00B 664.70A 664.70A 680.00 +9.80 670.20 1425 ---- 675.00B 659.60A 659.60A 675.00 +9.80 665.20 1430 ---- 670.00B 654.60A 654.60A 670.00 +9.80 660.20 1435 ---- 665.00B 649.60A 649.60A 665.00 +9.80 655.20 1440 ---- 660.00B 644.60A 644.60A 660.00 +9.80 650.20 1445 ---- 655.00B 639.60A 639.60A 655.00 +9.80 645.20 1450 ---- 650.00B 634.60A 634.60A 650.00 +9.80 640.20 1455 ---- 645.00B 629.60A 629.60A 645.00 +9.80 635.20 1460 ---- 640.00B 624.60A 624.60A 640.00 +9.80 630.20 1465 ---- 635.00B 619.70A 619.70A 635.00 +9.80 625.20 1470 ---- 630.00B 614.70A 614.70A 630.00 +9.80 620.20 1475 ---- 625.10B 609.60A 609.60A 625.00 +9.80 615.20 1480 ---- 620.00B 604.70A 604.70A 620.00 +9.80 610.20 1485 ---- 615.10B 599.70A 599.70A 615.00 +9.80 605.20 1490 ---- 610.10B 594.70A 594.70A 610.00 +9.80 600.20 1495 ---- 605.10B 589.70A 589.70A 605.00 +9.80 595.20 1500 ---- 600.10B 584.60A 584.60A 600.00 +9.80 590.20 1505 ---- 595.10B 579.70A 579.70A 595.00 +9.80 585.20 1510 ---- 590.10B 574.70A 574.70A 590.00 +9.80 580.20 1515 ---- 585.10B 569.70A 569.70A 585.00 +9.80 575.20 1520 ---- 580.10B 564.70A 564.70A 580.00 +9.80 570.20 1525 ---- 575.10B 559.60A 559.60A 575.00 +9.80 565.20 1530 ---- 570.10B 554.70A 554.70A 570.00 +9.80 560.20 1535 ---- 565.10B 549.70A 549.70A 565.00 +9.80 555.20 1540 ---- 560.10B 544.70A 544.70A 560.00 +9.80 550.20 1545 ---- 555.10B 539.70A 539.70A 555.00 +9.80 545.20 1550 ---- 550.10B 534.60A 534.60A 550.00 +9.80 14 540.20 1555 ---- 545.10B 529.70A 529.70A 545.00 +9.80 535.20 1560 ---- 540.10B 524.70A 524.70A 540.00 +9.80 530.20 1565 ---- 535.10B 519.70A 519.70A 535.00 +9.80 525.20 1570 ---- 530.20B 514.70A 514.70A 530.00 +9.80 520.20 1575 ---- 525.20B 509.70A 509.70A 525.00 +9.80 515.20 1580 ---- 520.20B 504.70A 504.70A 520.00 +9.80 510.20 1585 ---- 515.20B 499.80A 499.80A 515.00 +9.80 505.20 1590 ---- 510.20B 494.80A 494.80A 510.00 +9.80 500.20 1595 ---- 505.20B 489.80A 489.80A 505.00 +9.80 495.20 1600 ---- 500.30B 483.80A 483.80A 500.00 +9.80 490.20 95 1605 ---- 495.30B 479.90A 479.90A 495.00 +9.80 485.20 1610 ---- 490.30B 474.90A 474.90A 490.00 +9.80 480.20 1615 ---- 485.30B 470.00A 470.00A 485.00 +9.80 475.20 1620 ---- 480.40B 465.10A 465.10A 480.00 +9.70 470.30 1625 ---- 476.70B 459.00A 459.00A 475.00 +9.70 465.30 50 1630 ---- 470.50B 455.20A 455.20A 470.00 +9.60 460.40 1635 ---- 465.60B 450.30A 450.30A 465.10 +9.70 455.40 1640 ---- 460.60B 445.40A 445.40A 460.10 +9.60 450.50 1645 ---- 455.70B 440.50A 440.50A 455.20 +9.60 445.60 1650 ---- 452.00B 434.60A 434.60A 450.20 +9.50 440.70 100 1655 ---- 445.80B 430.70A 430.70A 445.30 +9.50 435.80 1660 ---- 440.90B 425.90A 425.90A 440.40 +9.50 430.90 1665 ---- 436.10B 421.00A 421.00A 435.50 +9.40 426.10 1670 ---- 431.20B 416.20A 416.20A 430.60 +9.40 421.20 1675 ---- 427.50B 410.30A 410.30A 425.70 +9.30 416.40 1680 ---- 421.50B 406.60A 406.60A 420.80 +9.30 411.50 1685 ---- 416.70B 401.70A 401.70A 416.00 +9.30 406.70 1690 ---- 411.80B 396.90A 396.90A 411.20 +9.30 401.90 1695 ---- 407.00B 392.20A 392.20A 406.30 +9.20 397.10 1700 ---- 403.30B 386.50A 386.50A 401.50 +9.10 392.40 265 1705 ---- 397.40B 382.70A 382.70A 396.70 +9.10 387.60 1710 ---- 392.60B 377.90A 377.90A 391.90 +9.00 382.90 1715 ---- 387.90B 373.20A 373.20A 387.20 +9.10 378.10 1720 ---- 383.10B 368.50A 368.50A 382.40 +9.00 373.40 1725 ---- 379.40B 362.90A 362.90A 377.70 +9.00 368.70 2 1730 ---- 373.70B 359.20A 359.20A 373.00 +9.00 364.00 1735 ---- 369.00B 354.60A 354.60A 368.30 +8.90 359.40 1 1740 ---- 364.40B 349.80A 349.80A 363.60 +8.90 354.70 1 1745 ---- 359.70B 345.20A 345.20A 358.90 +8.80 350.10 1750 ---- 355.90B 339.80A 339.80A 354.30 +8.80 345.50 551 1755 ---- 350.40B 336.00A 336.00A 349.60 +8.70 340.90 1760 ---- 345.80B 331.40A 331.40A 345.00 +8.70 336.30 1765 ---- 341.30B 326.80A 326.80A 340.40 +8.60 331.80 1770 ---- 336.70B 322.30A 322.30A 335.90 +8.60 327.30 1775 ---- 332.90B 317.10A 317.10A 331.30 +8.50 322.80 122 1780 ---- 327.50B 312.60A 312.60A 326.80 +8.50 318.30 1785 ---- 323.10B 308.10A 308.10A 322.30 +8.50 313.80 1 1790 ---- 318.50B 303.70A 303.70A 317.80 +8.40 309.40 1795 ---- 314.20B 299.30A 299.30A 313.30 +8.40 304.90 1800 ---- 310.40B 294.90A 294.90A 308.80 +8.30 300.50 5743 1805 ---- 305.90B 290.50A 290.50A 304.40 +8.20 296.20 1810 ---- 301.50B 286.20A 286.20A 300.00 +8.20 291.80 1815 ---- 297.10B 281.90A 281.90A 295.60 +8.10 287.50 1820 ---- 292.70B 277.60A 277.60A 291.30 +8.10 283.20 1825 ---- 288.40B 273.40A 273.40A 286.90 +8.00 278.90 1830 ---- 284.10B 269.10A 269.10A 282.60 +7.90 274.70 50 1835 ---- 279.80B 264.90A 264.90A 278.40 +8.00 270.40 1 1840 ---- 275.50B 260.80A 260.80A 274.10 +7.80 266.30 1 1845 ---- 271.30B 256.60A 256.60A 269.90 +7.80 262.10 1850 ---- 267.10B 252.50A 252.50A 265.70 +7.70 258.00 1754 1855 ---- 262.90B 248.50A 248.50A 261.50 +7.60 253.90 2 1860 ---- 258.80B 244.40A 244.40A 257.40 +7.60 249.80 75 1865 ---- 254.70B 240.40A 240.40A 253.30 +7.60 245.70 1870 ---- 250.60B 236.50A 236.50A 249.20 +7.50 241.70 100 1875 ---- 246.50B 232.50A 232.50A 245.20 +7.40 237.80 870 1880 ---- 242.50B 228.60A 228.60A 241.20 +7.40 233.80 130 1885 ---- 238.60B 224.80A 224.80A 237.20 +7.30 229.90 1890 ---- 234.60B 220.90A 220.90A 233.30 +7.20 226.10 1 1895 ---- 230.70B 217.10A 217.10A 229.40 +7.20 222.20 1900 ---- 226.90B 213.40A 213.40A 225.50 +7.10 218.40 1592 1905 ---- 223.00B 209.70A 209.70A 221.70 +7.00 214.70 10 1910 ---- 219.20B 206.00A 206.00A 217.90 +6.90 211.00 50 1915 ---- 215.40B 202.40A 202.40A 214.10 +6.80 207.30 1 1920 ---- 211.70B 198.80A 198.80A 210.40 +6.70 203.70 30 1925 ---- 208.00B 195.20A 195.20A 206.70 +6.60 200.10 535 1930 ---- 204.40B 191.70A 191.70A 203.10 +6.60 196.50 1 1935 ---- 200.80B 188.20A 188.20A 199.50 +6.50 193.00 1 1940 ---- 197.20B 184.80A 184.80A 196.00 +6.50 189.50 101 1945 ---- 193.70B 181.40A 181.40A 192.50 +6.40 186.10 286 1950 ---- 190.20B 178.10A 178.10A 189.00 +6.30 182.70 10064 1955 ---- 186.70B 174.80A 174.80A 185.60 +6.20 179.40 1960 ---- 183.40B 171.50A 171.50A 182.20 +6.10 176.10 1 1965 ---- 180.00B 168.40A 168.40A 178.90 +6.00 172.90 1970 ---- 176.70B 165.20A 165.20A 175.60 +6.00 169.60 103 1975 ---- 173.40B 162.10A 162.10A 172.40 +5.90 166.50 131 1980 ---- 170.20B 159.00A 159.00A 169.20 +5.80 163.40 1 1985 ---- 167.00B 156.00A 156.00A 166.00 +5.70 160.30 1990 ---- 163.90B 153.00A 153.00A 162.90 +5.60 157.30 53 1995 ---- 160.80B 150.10A 150.10A 159.90 +5.60 154.30 1 2000 ---- 157.80B 147.20A 147.20A 156.80 +5.40 151.40 5553 2005 ---- 154.80B 144.40A 144.40A 153.90 +5.40 148.50 201 2010 ---- 151.80B 141.60A 141.60A 150.90 +5.30 145.60 2015 ---- 148.90B 138.80A 138.80A 148.10 +5.30 142.80 32 2020 ---- 146.10B 136.10A 136.10A 145.20 +5.10 140.10 18 2025 ---- 143.30B 133.50A 133.50A 142.40 +5.00 137.40 571 2030 ---- 140.50B 130.90A 130.90A 139.70 +5.00 134.70 513 2035 ---- 137.80B 128.30A 128.30A 137.00 +4.90 132.10 26 2040 ---- 135.10B 125.80A 125.80A 134.30 +4.80 129.50 63 2045 ---- 132.50B 123.30A 123.30A 131.70 +4.70 127.00 4 2050 ---- 130.00B 120.90A 120.90A 129.20 +4.70 124.50 2527 2055 ---- 127.40B 118.50A 118.50A 126.60 +4.50 122.10 11 2060 ---- 125.10B 116.20A 116.20A 124.20 +4.50 119.70 244 2065 ---- 122.70B 113.90A 113.90A 121.70 +4.40 117.30 2070 ---- 120.30B 111.70A 111.70A 119.40 +4.40 115.00 26 2075 ---- 117.90B 109.50A 109.50A 117.00 +4.20 112.80 453 2080 ---- 115.60B 107.30A 107.30A 114.70 +4.10 110.60 54 2085 ---- 113.40B 105.20A 105.20A 112.50 +4.10 108.40 19 2090 ---- 111.10B 103.10A 103.10A 110.20 +4.00 106.20 76 2095 ---- 109.00B 101.10A 101.10A 108.10 +3.90 104.20 34 2100 ---- 106.80B 99.10A 99.10A 106.00 +3.90 6 102.10 55 11521 2105 ---- 104.70B 97.10A 97.10A 103.90 +3.80 100.10 25 2110 ---- 102.70B 95.20A 95.20A 101.80 +3.70 98.10 148 2115 96.40 100.70B 93.30A 100.70B 99.80 +3.60 1 96.20 5 2120 ---- 98.70B 91.50A 91.50A 97.90 +3.60 94.30 54 2125 ---- 96.70B 89.70A 89.70A 95.90 +3.40 567 92.50 128 2130 ---- 94.80B 87.90A 87.90A 94.10 +3.40 90.70 433 2135 ---- 93.00B 86.20A 86.20A 92.20 +3.30 88.90 5 2140 ---- 91.20B 84.50A 84.50A 90.40 +3.20 87.20 1 2145 ---- 89.40B 82.90A 82.90A 88.60 +3.10 85.50 3 2150 ---- 87.70B 81.20A 81.20A 86.90 +3.10 83.80 4030 2155 ---- 86.00B 79.70A 79.70A 85.20 +3.00 82.20 1 2160 ---- 84.30B 78.10A 78.10A 83.50 +2.90 80.60 3 2165 ---- 82.60B 76.60A 76.60A 81.90 +2.90 79.00 15 2170 ---- 81.10B 75.20A 75.20A 80.30 +2.80 77.50 5 12 2175 ---- 79.50B 73.70A 73.70A 78.80 +2.80 520 76.00 405 2180 ---- 78.00B 72.20A 72.20A 77.30 +2.70 74.60 1 9 2185 ---- 76.50B 70.80A 70.80A 75.80 +2.70 73.10 12 2190 ---- 75.00B 69.40A 69.40A 74.30 +2.60 71.70 4 2195 ---- 73.60B 68.10A 68.10A 72.90 +2.50 70.40 2 2200 67.70 72.10B 66.70A 72.10B 71.50 +2.50 1 69.00 23 5081 2205 ---- 70.50B 65.50A 65.50A 70.10 +2.40 67.70 8 2210 ---- 69.30B 64.30A 64.30A 68.80 +2.40 66.40 1 2215 ---- 68.00B 63.10A 63.10A 67.50 +2.30 65.20 2 2220 ---- 66.60B 61.90A 61.90A 66.20 +2.20 64.00 6 2225 ---- 65.60B 60.80A 60.80A 65.00 +2.20 62.80 1222 2230 ---- 64.10B 59.60A 59.60A 63.80 +2.20 61.60 7 2235 ---- 62.90B 58.60A 58.60A 62.60 +2.20 60.40 2 2240 ---- 61.70B 57.50A 57.50A 61.40 +2.10 59.30 1 2245 ---- 60.70B 56.40A 56.40A 60.30 +2.10 58.20 1 2250 ---- 59.70B 55.30A 55.30A 59.10 +2.00 3 57.10 6001 2255 ---- 58.50B 54.40A 54.40A 58.10 +2.00 56.10 2260 ---- 57.50B 53.30A 53.30A 57.00 +2.00 55.00 101 2265 ---- 56.40B 52.30A 52.30A 55.90 +1.90 54.00 2270 ---- 55.30B 51.40A 51.40A 54.90 +1.90 53.00 2275 54.10 54.40B 50.40A 53.80A 53.90 +1.80 3 52.10 412 2280 ---- 53.30B 49.50A 49.50A 52.90 +1.80 51.10 2285 ---- 52.30B 48.60A 48.60A 52.00 +1.80 50.20 2290 ---- 51.40B 47.70A 47.70A 51.00 +1.70 49.30 2295 ---- 50.50B 46.90A 46.90A 50.10 +1.70 48.40 1 2300 46.50 49.70B 46.00A 49.70B 49.20 +1.70 78 47.50 197 6519 2305 ---- 48.70B 45.20A 45.20A 48.30 +1.60 46.70 2310 ---- 47.80B 44.40A 44.40A 47.50 +1.70 45.80 2315 ---- 47.00B 43.60A 43.60A 46.60 +1.60 45.00 101 2320 ---- 46.10B 42.80A 42.80A 45.80 +1.60 44.20 2325 ---- 45.50B 42.00A 42.00A 45.00 +1.60 43.40 2000 2330 ---- 44.50B 41.30A 41.30A 44.20 +1.50 42.70 1 2335 ---- 43.70B 40.60A 40.60A 43.40 +1.50 41.90 2340 ---- 43.00B 39.90A 39.90A 42.70 +1.50 41.20 7 2345 ---- 42.20B 39.20A 39.20A 41.90 +1.40 40.50 2350 ---- 41.60B 38.50A 38.50A 41.20 +1.40 6 39.80 12079 2360 ---- 40.00B 37.20A 37.20A 39.80 +1.40 38.40 2370 ---- 38.70B 35.80A 35.80A 38.40 +1.30 37.10 2375 ---- 38.10B 35.20A 35.20A 37.70 +1.30 36.40 10680 2380 ---- 37.30B 34.60A 34.60A 37.10 +1.30 35.80 2 2390 ---- 36.10B 33.40A 33.40A 35.80 +1.20 34.60 1 2400 ---- 35.00B 32.30A 32.30A 34.60 +1.10 33.50 15 4604 2410 ---- 33.70B 31.20A 31.20A 33.50 +1.10 32.40 1 2420 ---- 32.60B 30.20A 30.20A 32.30 +1.00 31.30 1 2425 ---- 32.10B 29.70A 29.70A 31.80 +1.00 30.80 3000 2430 ---- 31.50B 29.20A 29.20A 31.30 +1.00 30.30 3 2440 ---- 30.50B 28.30A 28.30A 30.20 +.90 29.30 16 2450 ---- 29.50B 27.30A 27.30A 29.20 +.90 130 28.30 75 906 2475 ---- 27.10B 25.20A 25.20A 26.90 +.80 26.10 18 2490 ---- 25.80B 24.00A 24.00A 25.60 +.70 24.90 166 2500 24.10 25.00B 23.20 25.00B 24.80 +.70 1405 24.10 233 15415 2525 ---- 23.10B 21.50A 21.50A 22.80 +.50 22.30 27 2550 ---- 21.40B 19.90A 19.90A 21.10 +.40 39 20.70 2403 2575 ---- 19.70B 18.50A 18.50A 19.60 +.40 19.20 26 2600 ---- 18.30B 17.20A 17.20A 18.20 +.40 17.80 7125 2625 ---- 17.00B 16.00A 16.00A 16.90 +.30 16.60 12 2650 ---- 15.80B 14.90A 14.90A 15.70 +.30 15.40 544 2700 13.50 13.70B 13.00A 13.50 13.70 +.20 13 13.50 30 3008 2750 12.00 12.00 11.40A 12.00 11.90 +.10 79 11.80 1092 2800 ---- 10.50B 10.10A 10.10A 10.50 +.10 25 10.40 60 728 2900 ---- ---- 7.90A 7.90A 8.20 UNCH 8.20 96 3000 ---- ---- 6.30A 6.30A 6.50 -.10 2847 6.60 567 11311 3100 ---- ---- 5.20A 5.20A 5.30 UNCH 5.30 3200 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 50 2775 3400 ---- ---- ---- ---- 3.20 +.10 3.10 242 3600 ---- ---- ---- ---- 2.30 UNCH 2.30 196 3800 ---- ---- ---- ---- 1.80 +.10 1.70 4000 1.30 1.30 1.30 1.30 1.40 UNCH 1 1.40 1468 900 ---- 1199.50B 1184.50A 1184.50A 1200.00 +9.80 1190.20 925 ---- 1174.50B 1159.50A 1159.50A 1175.00 +9.80 1165.20 950 ---- 1149.60B 1134.50A 1134.50A 1150.00 +9.80 1140.20 975 ---- 1124.60B 1109.50A 1109.50A 1125.00 +9.80 1115.20 OG JAN24 Gold Option CALL 1250 ---- 866.90B 854.30A 854.30A 867.60 +9.80 857.80 1275 ---- 841.90B 831.20A 831.20A 842.60 +9.80 832.80 1300 ---- 817.00B 804.20A 804.20A 817.60 +9.80 807.80 1325 ---- 792.00B 781.10A 781.10A 792.60 +9.80 782.80 1350 ---- 767.00B 754.10A 754.10A 767.60 +9.80 757.80 1375 ---- 742.10B 731.00A 731.00A 742.60 +9.80 732.80 1400 ---- 717.10B 704.00A 704.00A 717.60 +9.80 707.80 1425 ---- 692.10B 680.80A 680.80A 692.60 +9.80 682.80 1430 ---- 687.00B 675.80A 675.80A 687.60 +9.80 677.80 1440 ---- 677.00B 665.70A 665.70A 677.60 +9.80 667.80 1450 ---- 667.10B 654.00A 654.00A 667.60 +9.80 657.80 1460 ---- 657.00B 645.70A 645.70A 657.60 +9.80 647.80 1470 ---- 647.10B 635.70A 635.70A 647.60 +9.80 637.80 1475 ---- 642.20B 630.60A 630.60A 642.60 +9.80 632.80 1480 ---- 637.10B 625.60A 625.60A 637.60 +9.80 627.80 1490 ---- 627.10B 615.60A 615.60A 627.60 +9.80 617.80 1500 ---- 617.20B 603.90A 603.90A 617.60 +9.80 607.80 1510 ---- 607.10B 595.50A 595.50A 607.60 +9.80 597.80 1520 ---- 597.10B 585.50A 585.50A 597.60 +9.80 587.80 1525 ---- 592.20B 580.50A 580.50A 592.60 +9.80 582.80 1530 ---- 587.10B 575.50A 575.50A 587.60 +9.80 577.80 1535 ---- 582.10B 570.50A 570.50A 582.60 +9.80 572.80 1540 ---- 577.10B 565.40A 565.40A 577.60 +9.80 567.80 1545 ---- 572.10B 560.40A 560.40A 572.60 +9.80 562.80 1550 ---- 567.20B 553.80A 553.80A 567.60 +9.80 557.80 1 1555 ---- 562.20B 550.40A 550.40A 562.60 +9.80 552.80 1560 ---- 557.20B 545.40A 545.40A 557.60 +9.80 547.80 1565 ---- 552.20B 540.40A 540.40A 552.60 +9.80 542.80 1570 ---- 547.20B 535.40A 535.40A 547.60 +9.80 537.80 1575 ---- 542.30B 530.40A 530.40A 542.60 +9.80 532.80 1580 ---- 537.20B 525.40A 525.40A 537.60 +9.80 527.80 1585 ---- 532.20B 520.40A 520.40A 532.60 +9.80 522.80 1590 ---- 527.30B 515.40A 515.40A 527.60 +9.80 517.80 1595 ---- 522.30B 510.50A 510.50A 522.60 +9.80 512.80 1600 ---- 518.20B 501.70A 501.70A 517.60 +9.80 507.80 1605 ---- 512.40B 500.50A 500.50A 512.60 +9.80 502.80 1610 ---- 507.40B 495.50A 495.50A 507.60 +9.80 497.80 1615 ---- 502.50B 490.50A 490.50A 502.60 +9.70 492.90 1620 ---- 497.50B 485.60A 485.60A 497.60 +9.70 487.90 1625 ---- 494.30B 477.10A 477.10A 492.60 +9.60 483.00 1630 ---- 487.60B 475.70A 475.70A 487.70 +9.70 478.00 1635 ---- 482.60B 470.80A 470.80A 482.70 +9.60 473.10 1640 ---- 477.70B 466.00A 466.00A 477.80 +9.60 468.20 1645 ---- 472.80B 461.10A 461.10A 472.90 +9.60 463.30 1650 ---- 469.70B 452.70A 452.70A 467.90 +9.50 458.40 1655 ---- 463.00B 451.40A 451.40A 463.00 +9.40 453.60 1660 ---- 458.20B 446.60A 446.60A 458.10 +9.40 448.70 1665 ---- 453.30B 441.70A 441.70A 453.30 +9.40 443.90 1670 ---- 448.50B 436.90A 436.90A 448.40 +9.40 439.00 1675 ---- 445.30B 428.60A 428.60A 443.50 +9.30 434.20 1680 ---- 438.80B 427.20A 427.20A 438.70 +9.30 429.40 1685 ---- 434.00B 422.40A 422.40A 433.90 +9.30 424.60 1690 ---- 429.20B 417.60A 417.60A 429.10 +9.20 419.90 1695 ---- 424.30B 412.90A 412.90A 424.30 +9.20 415.10 1700 ---- 421.20B 404.80A 404.80A 419.50 +9.10 410.40 21 1705 ---- 414.80B 403.40A 403.40A 414.70 +9.10 405.60 1710 ---- 410.00B 398.70A 398.70A 410.00 +9.10 400.90 1715 ---- 405.30B 394.00A 394.00A 405.20 +9.00 396.20 1720 ---- 400.60B 389.30A 389.30A 400.50 +9.00 391.50 1725 ---- 397.50B 381.30A 381.30A 395.80 +9.00 386.80 1730 ---- 391.30B 380.00A 380.00A 391.10 +8.90 382.20 1735 ---- 386.60B 375.30A 375.30A 386.40 +8.80 377.60 1740 ---- 382.00B 370.70A 370.70A 381.80 +8.90 372.90 1745 ---- 377.40B 366.10A 366.10A 377.10 +8.80 368.30 1750 ---- 374.10B 358.30A 358.30A 372.50 +8.80 363.70 4 1755 ---- 368.10B 356.90A 356.90A 367.90 +8.70 359.20 1760 ---- 363.50B 352.40A 352.40A 363.30 +8.70 354.60 1765 ---- 358.90B 347.90A 347.90A 358.80 +8.70 350.10 1770 ---- 354.40B 343.40A 343.40A 354.20 +8.60 345.60 1775 ---- 351.20B 335.70A 335.70A 349.70 +8.60 341.10 1780 ---- 345.30B 331.30A 331.30A 345.20 +8.60 336.60 1785 ---- 340.90B 326.80A 326.80A 340.70 +8.50 332.20 1790 ---- 336.40B 322.40A 322.40A 336.20 +8.40 327.80 1 1795 ---- 333.20B 318.00A 318.00A 331.80 +8.40 323.40 1800 ---- 328.80B 313.70A 313.70A 327.40 +8.40 319.00 18 1805 ---- 324.40B 309.30A 309.30A 323.00 +8.40 314.60 1810 ---- 320.00B 305.00A 305.00A 318.60 +8.30 310.30 1815 ---- 315.60B 300.70A 300.70A 314.20 +8.20 306.00 1820 ---- 311.30B 296.50A 296.50A 309.90 +8.20 301.70 1825 ---- 307.00B 292.20A 292.20A 305.60 +8.20 297.40 1830 ---- 302.70B 288.00A 288.00A 301.30 +8.10 293.20 1835 ---- 298.40B 283.80A 283.80A 297.00 +8.00 289.00 1840 ---- 294.10B 279.70A 279.70A 292.80 +8.00 284.80 1845 ---- 289.90B 275.60A 275.60A 288.60 +7.90 280.70 1850 ---- 285.80B 271.50A 271.50A 284.40 +7.90 276.50 2 1855 ---- 281.60B 267.40A 267.40A 280.30 +7.90 272.40 1860 ---- 277.50B 263.40A 263.40A 276.20 +7.80 268.40 1865 ---- 273.40B 259.40A 259.40A 272.10 +7.70 264.40 1870 ---- 269.30B 255.40A 255.40A 268.00 +7.70 260.30 1875 ---- 265.30B 251.50A 251.50A 264.00 +7.60 256.40 1 1880 ---- 261.20B 247.60A 247.60A 260.00 +7.60 252.40 1885 ---- 257.30B 243.70A 243.70A 256.00 +7.50 248.50 1890 ---- 253.30B 239.90A 239.90A 252.10 +7.40 244.70 1895 ---- 249.40B 236.10A 236.10A 248.20 +7.40 240.80 1900 ---- 245.50B 232.30A 232.30A 244.30 +7.30 237.00 8 1905 ---- 241.70B 228.60A 228.60A 240.50 +7.20 233.30 1910 ---- 237.90B 224.90A 224.90A 236.70 +7.20 229.50 1915 ---- 234.10B 221.30A 221.30A 232.90 +7.10 225.80 1920 ---- 230.40B 217.70A 217.70A 229.20 +7.00 222.20 1925 ---- 226.70B 214.10A 214.10A 225.50 +6.90 218.60 1930 ---- 223.00B 210.60A 210.60A 221.90 +6.90 215.00 1935 ---- 219.40B 207.10A 207.10A 218.30 +6.90 211.40 1940 ---- 215.80B 203.60A 203.60A 214.70 +6.80 207.90 1945 ---- 212.30B 200.20A 200.20A 211.20 +6.70 204.50 1950 ---- 208.80B 196.80A 196.80A 207.70 +6.60 201.10 429 1955 ---- 205.30B 193.50A 193.50A 204.30 +6.60 197.70 1960 ---- 201.90B 190.20A 190.20A 200.90 +6.50 194.40 1965 ---- 198.50B 186.90A 186.90A 197.60 +6.50 191.10 1970 ---- 195.10B 183.70A 183.70A 194.20 +6.40 187.80 1975 ---- 191.80B 180.50A 180.50A 191.00 +6.40 184.60 1980 ---- 188.60B 177.40A 177.40A 187.70 +6.30 181.40 3 1985 ---- 185.30B 174.30A 174.30A 184.60 +6.30 178.30 3 1990 ---- 182.20B 171.30A 171.30A 181.40 +6.20 175.20 1995 ---- 179.00B 168.30A 168.30A 178.30 +6.10 172.20 2000 ---- 175.90B 165.30A 165.30A 175.20 +6.00 169.20 532 2005 ---- 172.90B 162.40A 162.40A 172.20 +6.00 166.20 2010 ---- 169.90B 159.50A 159.50A 169.20 +5.90 163.30 2015 ---- 166.90B 156.70A 156.70A 166.30 +5.90 160.40 2020 ---- 164.00B 153.90A 153.90A 163.40 +5.80 157.60 3 2025 ---- 161.10B 151.20A 151.20A 160.50 +5.70 154.80 2030 ---- 158.20B 148.50A 148.50A 157.70 +5.60 152.10 2035 ---- 155.40B 145.80A 145.80A 154.90 +5.50 149.40 2040 ---- 152.70B 143.20A 143.20A 152.10 +5.40 146.70 2 2045 ---- 150.00B 140.60A 140.60A 149.40 +5.30 144.10 2050 ---- 147.30B 138.10A 138.10A 146.70 +5.10 141.60 4139 2055 ---- 144.70B 135.60A 135.60A 144.10 +5.10 139.00 79 2060 ---- 142.10B 133.20A 133.20A 141.50 +5.00 136.50 2065 ---- 139.50B 130.70A 130.70A 139.00 +4.90 134.10 2070 ---- 137.00B 128.40A 128.40A 136.50 +4.80 131.70 2075 ---- 134.50B 126.10A 126.10A 134.00 +4.70 129.30 33 2080 ---- 132.10B 123.80A 123.80A 131.60 +4.60 127.00 2 2085 ---- 129.70B 121.50A 121.50A 129.20 +4.50 124.70 2090 ---- 127.40B 119.30A 119.30A 126.90 +4.40 122.50 2095 ---- 125.10B 117.20A 117.20A 124.60 +4.30 120.30 2100 ---- 123.30B 115.10A 115.10A 122.30 +4.20 118.10 3787 2105 ---- 120.60B 113.00A 113.00A 120.10 +4.10 116.00 2110 ---- 118.40B 110.90A 110.90A 117.90 +4.00 113.90 1 2115 ---- 116.30B 108.90A 108.90A 115.70 +3.90 111.80 2120 ---- 114.20B 106.90A 106.90A 113.70 +3.90 109.80 810 2125 ---- 112.60B 105.00A 105.00A 111.60 +3.70 494 107.90 1270 2130 ---- 110.10B 103.10A 103.10A 109.60 +3.70 105.90 10 2135 ---- 108.10B 101.30A 101.30A 107.60 +3.60 104.00 2140 ---- 106.20B 99.40A 99.40A 105.60 +3.50 102.10 2145 ---- 104.20B 97.60A 97.60A 103.70 +3.40 100.30 2150 ---- 102.90B 95.90A 95.90A 101.90 +3.40 98.50 1505 2155 ---- 100.50B 94.20A 94.20A 100.00 +3.30 96.70 2160 ---- 98.70B 92.50A 92.50A 98.30 +3.30 95.00 2165 ---- 96.90B 90.80A 90.80A 96.50 +3.20 93.30 2170 ---- 95.20B 89.20A 89.20A 94.80 +3.20 91.60 2175 ---- 94.00B 87.60A 87.60A 93.10 +3.10 90.00 35 2180 ---- 91.80B 86.10A 86.10A 91.40 +3.00 88.40 2 2185 ---- 90.20B 84.60A 84.60A 89.80 +3.00 86.80 2190 ---- 88.60B 83.10A 83.10A 88.20 +2.90 85.30 1 2195 ---- 87.00B 81.60A 81.60A 86.60 +2.80 83.80 2200 ---- 86.00B 80.20A 80.20A 85.10 +2.80 82.30 1546 2205 ---- 84.00B 78.80A 78.80A 83.60 +2.80 80.80 2210 ---- 82.50B 77.40A 77.40A 82.10 +2.70 79.40 1 2215 ---- 81.00B 76.00A 76.00A 80.70 +2.70 78.00 2220 ---- 79.60B 74.70A 74.70A 79.30 +2.60 76.70 2225 ---- 78.70B 73.40A 73.40A 77.90 +2.60 75.30 2230 ---- 76.80B 72.20A 72.20A 76.50 +2.50 74.00 2235 ---- 75.50B 70.90A 70.90A 75.20 +2.50 72.70 2240 ---- 74.20B 69.70A 69.70A 73.90 +2.40 71.50 2245 ---- 72.90B 68.50A 68.50A 72.60 +2.40 70.20 2250 ---- 72.20B 67.30A 67.30A 71.30 +2.30 69.00 1 2026 2255 ---- 70.40B 66.20A 66.20A 70.10 +2.30 67.80 2260 ---- 69.20B 65.10A 65.10A 68.90 +2.20 66.70 2265 ---- 68.00B 64.00A 64.00A 67.70 +2.10 65.60 2270 ---- 66.90B 62.90A 62.90A 66.50 +2.10 64.40 2275 ---- 66.20B 61.90A 61.90A 65.40 +2.10 63.30 2280 ---- 64.60B 60.80A 60.80A 64.30 +2.00 62.30 2285 ---- 63.50B 59.80A 59.80A 63.20 +2.00 61.20 2290 ---- 62.40B 58.80A 58.80A 62.20 +2.00 60.20 1 2295 ---- 61.40B 57.80A 57.80A 61.10 +1.90 59.20 2300 ---- 60.90B 56.80A 56.80A 60.10 +1.90 58.20 1583 2305 ---- 59.40B 55.90A 55.90A 59.10 +1.90 57.20 2310 ---- 58.40B 55.00A 55.00A 58.10 +1.80 56.30 2315 ---- 57.40B 54.10A 54.10A 57.20 +1.80 55.40 2320 ---- 56.50B 53.20A 53.20A 56.20 +1.70 54.50 2325 ---- 56.00B 52.30A 52.30A 55.30 +1.70 53.60 1 2330 ---- 55.10B 51.50A 51.50A 54.40 +1.70 52.70 2340 ---- 52.80B 49.80A 49.80A 52.60 +1.60 51.00 2350 ---- 51.60B 48.20A 48.20A 51.00 +1.60 49.40 251 2360 ---- 49.60B 46.70A 46.70A 49.40 +1.60 47.80 1 2370 ---- 47.90B 45.20A 45.20A 47.80 +1.50 46.30 2375 ---- 47.60B 44.50A 44.50A 47.10 +1.60 45.50 5 2380 ---- 46.30B 43.80A 43.80A 46.30 +1.50 44.80 2390 ---- 44.90B 42.50A 42.50A 44.90 +1.50 43.40 2400 41.40 44.00B 41.10A 44.00B 43.50 +1.40 17 42.10 1299 2410 ---- 42.20B 39.80A 39.80A 42.20 +1.40 40.80 2 2420 ---- 40.80B 38.70A 38.70A 40.90 +1.40 39.50 2425 ---- 40.70B 38.00A 38.00A 40.30 +1.40 38.90 26 2430 ---- 39.60B 37.50A 37.50A 39.60 +1.30 38.30 2450 37.50 37.70B 35.20A 37.30A 37.30 +1.30 18 36.00 236 2475 ---- 34.90B 32.70A 32.70A 34.60 +1.20 33.40 25 2500 31.80 32.40B 30.30A 31.90B 32.10 +1.10 1 31.00 2 330 2525 ---- 30.10B 28.20A 28.20A 29.90 +1.10 28.80 136 2550 ---- 28.00B 26.30A 26.30A 27.80 +1.00 26.80 9 2575 ---- 26.10B 24.50A 24.50A 25.90 +1.00 24.90 2600 ---- 24.30B 22.90A 22.90A 24.20 +1.00 23.20 304 2625 ---- 22.70B 21.40A 21.40A 22.60 +.90 21.70 2700 ---- 18.50B ---- 18.50B 18.50 +.80 17.70 184 3000 8.90 9.00B 8.90 9.00B 9.20 +.40 8 8.80 137 3500 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1 4000 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 14 OG FEB24 Gold Option CALL 1250 ---- 866.70B 854.80A 854.80A 867.60 +9.80 857.80 1275 ---- 841.80B 831.50A 831.50A 842.60 +9.80 832.80 1300 ---- 816.80B 804.70A 804.70A 817.60 +9.80 807.80 1325 ---- 791.80B 781.60A 781.60A 792.60 +9.80 782.80 1350 ---- 766.90B 754.60A 754.60A 767.60 +9.80 757.80 1375 ---- 741.90B 731.60A 731.60A 742.60 +9.80 732.80 1400 ---- 716.90B 704.50A 704.50A 717.60 +9.80 707.80 1425 ---- 691.90B 681.50A 681.50A 692.60 +9.80 682.80 1430 ---- 686.90B 676.50A 676.50A 687.60 +9.80 677.80 1440 ---- 676.90B 666.50A 666.50A 677.60 +9.80 667.80 1450 ---- 667.00B 654.40A 654.40A 667.60 +9.80 657.80 1460 ---- 656.90B 646.50A 646.50A 657.60 +9.80 647.80 1470 ---- 646.90B 636.40A 636.40A 647.60 +9.80 637.80 1475 ---- 642.00B 631.40A 631.40A 642.60 +9.80 632.80 1480 ---- 636.90B 626.40A 626.40A 637.60 +9.80 627.80 1490 ---- 626.90B 616.40A 616.40A 627.60 +9.80 617.80 1500 ---- 617.00B 604.40A 604.40A 617.60 +9.80 607.80 1510 ---- 607.00B 596.30A 596.30A 607.60 +9.80 597.80 1520 ---- 597.00B 586.30A 586.30A 597.60 +9.80 587.80 1525 ---- 592.10B 581.20A 581.20A 592.60 +9.80 582.80 1530 ---- 587.00B 576.20A 576.20A 587.60 +9.80 577.80 1535 ---- 582.00B 571.20A 571.20A 582.60 +9.80 572.80 1540 ---- 577.00B 566.20A 566.20A 577.60 +9.80 567.80 1545 ---- 572.00B 561.20A 561.20A 572.60 +9.80 562.80 1550 ---- 567.10B 554.30A 554.30A 567.60 +9.80 557.80 1555 ---- 562.00B 551.20A 551.20A 562.60 +9.80 552.80 1560 ---- 557.00B 546.30A 546.30A 557.60 +9.80 547.80 1565 ---- 552.10B 541.30A 541.30A 552.60 +9.80 542.80 1570 ---- 547.10B 536.30A 536.30A 547.60 +9.80 537.80 1575 ---- 542.20B 526.70A 526.70A 542.60 +9.80 532.80 1580 ---- 537.20B 526.30A 526.30A 537.60 +9.80 527.80 1585 ---- 532.30B 521.30A 521.30A 532.60 +9.80 522.80 1590 ---- 527.30B 516.30A 516.30A 527.60 +9.80 517.80 1595 ---- 522.40B 511.40A 511.40A 522.60 +9.70 512.90 1600 ---- 519.30B 502.00A 502.00A 517.60 +9.70 507.90 1605 ---- 512.40B 501.50A 501.50A 512.60 +9.60 503.00 1610 ---- 507.40B 496.60A 496.60A 507.70 +9.60 498.10 1615 ---- 502.50B 491.70A 491.70A 502.70 +9.60 493.10 1620 ---- 497.50B 486.80A 486.80A 497.80 +9.60 488.20 1625 ---- 494.60B 477.60A 477.60A 492.90 +9.50 483.40 1630 ---- 487.80B 477.10A 477.10A 488.00 +9.50 478.50 1635 ---- 482.90B 472.30A 472.30A 483.10 +9.50 473.60 1640 ---- 478.10B 467.40A 467.40A 478.20 +9.40 468.80 1645 ---- 473.20B 462.50A 462.50A 473.30 +9.40 463.90 1650 ---- 470.20B 453.50A 453.50A 468.50 +9.40 459.10 3 1655 ---- 463.60B 452.90A 452.90A 463.60 +9.30 454.30 1660 ---- 458.70B 448.00A 448.00A 458.80 +9.30 449.50 1665 ---- 453.90B 443.20A 443.20A 454.00 +9.30 444.70 1670 ---- 449.10B 438.50A 438.50A 449.20 +9.20 440.00 1675 ---- 446.10B 429.70A 429.70A 444.40 +9.20 435.20 1680 ---- 439.50B 429.00A 429.00A 439.60 +9.10 430.50 1685 ---- 434.70B 424.30A 424.30A 434.80 +9.10 425.70 1690 ---- 430.00B 419.60A 419.60A 430.10 +9.10 421.00 1695 ---- 425.30B 414.90A 414.90A 425.40 +9.10 416.30 1700 ---- 422.40B 406.20A 406.20A 420.60 +8.90 411.70 17 1705 ---- 415.90B 405.60A 405.60A 415.90 +8.90 407.00 1710 ---- 411.30B 399.30A 399.30A 411.30 +9.00 402.30 1 1715 ---- 406.60B 396.30A 396.30A 406.60 +8.90 397.70 1720 ---- 402.00B 391.60A 391.60A 401.90 +8.80 393.10 1725 ---- 399.00B 383.10A 383.10A 397.30 +8.80 388.50 1730 ---- 392.70B 382.40A 382.40A 392.70 +8.80 383.90 1735 ---- 388.10B 377.90A 377.90A 388.10 +8.70 379.40 1740 ---- 383.50B 373.30A 373.30A 383.50 +8.70 374.80 1745 ---- 379.00B 368.80A 368.80A 378.90 +8.60 370.30 1750 ---- 376.00B 360.40A 360.40A 374.40 +8.60 365.80 1755 ---- 369.90B 359.90A 359.90A 369.90 +8.60 361.30 1760 ---- 365.40B 351.50A 351.50A 365.40 +8.60 356.80 1765 ---- 360.90B 347.10A 347.10A 360.90 +8.50 352.40 1770 ---- 356.50B 342.70A 342.70A 356.40 +8.40 348.00 1775 ---- 353.50B 338.30A 338.30A 352.00 +8.50 343.50 1780 ---- 349.10B 333.90A 333.90A 347.50 +8.30 339.20 1785 ---- 344.70B 329.60A 329.60A 343.10 +8.30 334.80 1790 ---- 340.30B 325.30A 325.30A 338.80 +8.30 330.50 1795 ---- 335.90B 321.00A 321.00A 334.40 +8.20 326.20 1800 ---- 331.60B 316.70A 316.70A 330.10 +8.20 321.90 1 1805 ---- 327.20B 312.50A 312.50A 325.80 +8.20 317.60 1810 ---- 322.90B 308.20A 308.20A 321.50 +8.10 313.40 1815 ---- 318.70B 304.00A 304.00A 317.20 +8.00 309.20 1820 ---- 314.40B 299.90A 299.90A 313.00 +8.00 305.00 1825 ---- 310.20B 295.70A 295.70A 308.80 +8.00 300.80 1 1830 ---- 306.00B 291.60A 291.60A 304.60 +7.90 296.70 1835 ---- 301.80B 287.50A 287.50A 300.50 +7.90 292.60 1840 ---- 297.70B 283.50A 283.50A 296.30 +7.80 288.50 1845 ---- 293.60B 279.50A 279.50A 292.20 +7.70 284.50 1850 ---- 289.50B 275.50A 275.50A 288.20 +7.80 280.40 12 1855 ---- 285.40B 271.50A 271.50A 284.10 +7.70 276.40 1860 ---- 281.40B 267.60A 267.60A 280.10 +7.60 272.50 1865 ---- 277.40B 263.70A 263.70A 276.10 +7.50 268.60 1870 ---- 273.40B 259.80A 259.80A 272.20 +7.50 264.70 1875 ---- 269.50B 256.00A 256.00A 268.20 +7.40 260.80 1880 ---- 265.60B 252.20A 252.20A 264.30 +7.30 257.00 1885 ---- 261.70B 248.40A 248.40A 260.50 +7.30 253.20 1890 ---- 257.80B 244.70A 244.70A 256.60 +7.20 249.40 1895 ---- 254.00B 241.00A 241.00A 252.90 +7.20 245.70 1900 ---- 250.30B 237.30A 237.30A 249.10 +7.10 242.00 5 1905 ---- 246.50B 233.70A 233.70A 245.40 +7.10 238.30 6 1910 ---- 242.80B 230.10A 230.10A 241.70 +7.00 234.70 1915 ---- 239.10B 226.60A 226.60A 238.00 +6.90 231.10 1920 ---- 235.50B 223.00A 223.00A 234.40 +6.90 227.50 1925 ---- 231.90B 219.50A 219.50A 230.80 +6.80 224.00 500 1930 ---- 228.30B 216.10A 216.10A 227.20 +6.70 220.50 1935 ---- 224.80B 212.70A 212.70A 223.70 +6.70 217.00 1940 ---- 221.30B 209.30A 209.30A 220.20 +6.60 213.60 10 1945 ---- 217.80B 206.00A 206.00A 216.80 +6.60 210.20 1950 ---- 214.40B 202.70A 202.70A 213.40 +6.50 206.90 1955 ---- 211.00B 199.50A 199.50A 210.00 +6.40 203.60 12 1960 ---- 207.70B 196.30A 196.30A 206.70 +6.30 200.40 1965 ---- 204.40B 193.10A 193.10A 203.40 +6.30 197.10 1970 ---- 201.10B 190.00A 190.00A 200.20 +6.20 194.00 1975 ---- 197.90B 186.90A 186.90A 197.00 +6.20 190.80 1980 ---- 194.70B 183.80A 183.80A 193.80 +6.10 187.70 1985 ---- 191.60B 180.80A 180.80A 190.70 +6.00 184.70 24 1990 ---- 188.50B 177.80A 177.80A 187.60 +6.00 181.60 1995 ---- 185.40B 174.90A 174.90A 184.50 +5.80 178.70 2000 ---- 182.40B 172.00A 172.00A 181.50 +5.80 175.70 452 2005 ---- 179.40B 169.20A 169.20A 178.60 +5.80 172.80 2010 ---- 176.50B 166.30A 166.30A 175.60 +5.60 170.00 2015 ---- 173.60B 163.60A 163.60A 172.80 +5.60 167.20 2020 ---- 170.70B 160.80A 160.80A 169.90 +5.50 164.40 137 2025 ---- 167.90B 158.20A 158.20A 167.10 +5.40 161.70 68 2030 ---- 165.10B 155.50A 155.50A 164.30 +5.30 159.00 2035 ---- 162.40B 152.90A 152.90A 161.60 +5.20 156.40 2040 ---- 159.70B 150.30A 150.30A 158.90 +5.10 153.80 2045 ---- 157.00B 147.80A 147.80A 156.30 +5.10 151.20 2050 ---- 154.40B 145.30A 145.30A 153.70 +5.00 148.70 434 2055 ---- 151.80B 142.90A 142.90A 151.10 +4.90 146.20 107 2060 ---- 149.20B 140.50A 140.50A 148.60 +4.80 143.80 11 2065 ---- 146.70B 138.10A 138.10A 146.10 +4.70 141.40 17 2070 ---- 144.30B 135.80A 135.80A 143.60 +4.60 139.00 1 2075 ---- 141.80B 133.50A 133.50A 141.20 +4.50 136.70 100 2080 ---- 139.50B 131.20A 131.20A 138.80 +4.40 134.40 2 2085 ---- 137.10B 129.00A 129.00A 136.50 +4.40 132.10 2090 ---- 134.80B 126.80A 126.80A 134.20 +4.30 129.90 2095 ---- 132.50B 124.70A 124.70A 131.90 +4.20 127.70 2100 ---- 130.30B 122.60A 122.60A 129.70 +4.10 125.60 1020 2105 ---- 128.10B 120.50A 120.50A 127.50 +4.00 123.50 210 2110 ---- 125.90B 118.50A 118.50A 125.40 +4.00 121.40 2 2115 ---- 123.80B 116.50A 116.50A 123.30 +3.90 119.40 2120 ---- 121.70B 114.50A 114.50A 121.20 +3.80 117.40 300 2125 ---- 119.70B 112.60A 112.60A 119.20 +3.80 115.40 181 2130 ---- 117.70B 110.70A 110.70A 117.20 +3.70 113.50 5 2135 ---- 115.70B 108.80A 108.80A 115.20 +3.60 111.60 2140 ---- 113.70B 107.00A 107.00A 113.30 +3.60 109.70 2145 ---- 111.80B 105.20A 105.20A 111.40 +3.50 107.90 2150 ---- 110.00B 103.50A 103.50A 109.50 +3.40 106.10 1022 2155 ---- 108.10B 101.70A 101.70A 107.70 +3.40 104.30 2160 ---- 106.30B 100.10A 100.10A 105.90 +3.40 102.50 1 2165 ---- 104.50B 98.40A 98.40A 104.10 +3.30 100.80 2170 ---- 102.80B 96.80A 96.80A 102.40 +3.20 99.20 2175 ---- 101.10B 95.20A 95.20A 100.70 +3.20 97.50 30 2180 ---- 99.40B 93.60A 93.60A 99.00 +3.10 95.90 2185 ---- 97.70B 92.10A 92.10A 97.40 +3.10 94.30 2190 ---- 96.10B 90.50A 90.50A 95.80 +3.00 92.80 2195 ---- 94.50B 89.10A 89.10A 94.20 +3.00 91.20 2200 89.60 93.00B 87.60A 88.90A 92.60 +2.90 351 89.70 1210 2205 ---- 91.40B 86.20A 86.20A 91.10 +2.80 88.30 2210 ---- 89.90B 84.80A 84.80A 89.60 +2.80 86.80 2215 ---- 88.50B 83.40A 83.40A 88.10 +2.70 85.40 2220 ---- 87.00B 82.10A 82.10A 86.70 +2.70 84.00 2225 ---- 85.60B 80.70A 80.70A 85.30 +2.60 82.70 2230 ---- 84.20B 79.40A 79.40A 83.90 +2.50 81.40 2235 ---- 82.80B 78.20A 78.20A 82.50 +2.50 80.00 2240 ---- 81.50B 76.90A 76.90A 81.20 +2.40 78.80 2245 ---- 80.20B 75.70A 75.70A 79.90 +2.40 77.50 2250 ---- 78.90B 74.50A 74.50A 78.60 +2.30 76.30 1109 2255 ---- 77.60B 73.30A 73.30A 77.30 +2.20 75.10 2260 ---- 76.40B 72.10A 72.10A 76.10 +2.20 73.90 2265 ---- 75.20B 71.00A 71.00A 74.90 +2.20 72.70 2270 ---- 74.00B 69.90A 69.90A 73.70 +2.10 71.60 2275 ---- 72.80B 68.80A 68.80A 72.50 +2.00 70.50 2280 ---- 71.60B 67.80A 67.80A 71.40 +2.00 69.40 2285 ---- 70.50B 66.70A 66.70A 70.30 +2.00 68.30 2290 ---- 69.40B 65.70A 65.70A 69.10 +1.90 67.20 2295 ---- 68.30B 64.70A 64.70A 68.10 +1.90 66.20 2300 ---- 67.20B 63.60A 63.60A 67.00 +1.80 65.20 1472 2305 ---- 66.20B 62.70A 62.70A 66.00 +1.80 64.20 2310 ---- 65.10B 61.70A 61.70A 64.90 +1.70 63.20 300 2315 ---- 64.10B 60.80A 60.80A 63.90 +1.70 62.20 2320 ---- 63.10B 59.90A 59.90A 62.90 +1.60 61.30 2325 ---- 62.20B 58.90A 58.90A 62.00 +1.70 60.30 1300 2330 ---- 61.20B 58.10A 58.10A 61.00 +1.60 59.40 2340 ---- 59.40B 56.30A 56.30A 59.20 +1.50 57.70 2350 ---- 57.60B 54.60A 54.60A 57.40 +1.40 56.00 1303 2360 ---- 55.90B 53.00A 53.00A 55.70 +1.40 54.30 2370 ---- 54.20B 51.50A 51.50A 54.00 +1.30 52.70 2375 ---- 53.40B 50.70A 50.70A 53.20 +1.30 51.90 89 2380 ---- 52.60B 50.00A 50.00A 52.40 +1.20 51.20 2390 ---- 51.10B 48.50A 48.50A 50.90 +1.20 49.70 2400 46.90 49.90B 46.90 49.90B 49.40 +1.10 701 48.30 2081 2410 ---- 48.10B 45.80A 45.80A 48.00 +1.10 46.90 2420 ---- 46.80B 44.50A 44.50A 46.60 +1.00 45.60 2425 ---- 46.10B 43.80A 43.80A 45.90 +1.00 44.90 8 2430 ---- 45.40B 43.30A 43.30A 45.30 +1.00 44.30 2450 ---- 42.90B 40.80A 40.80A 42.80 +1.00 41.80 202 2475 ---- 40.00B 38.10A 38.10A 39.80 +.80 39.00 2500 36.10 37.30B 35.60A 35.70A 37.10 +.70 351 36.40 1099 2525 ---- 34.90B 33.30A 33.30A 34.70 +.70 34.00 2 2550 ---- 32.60B 31.20A 31.20A 32.40 +.60 31.80 2575 ---- 30.50B 29.30A 29.30A 30.30 +.50 29.80 2600 ---- 28.60B 27.40A 27.40A 28.40 +.50 27.90 104 2625 ---- 26.90B 25.80A 25.80A 26.60 +.40 26.20 2700 ---- 22.30B 21.50A 21.50A 22.10 +.30 21.80 609 2800 ---- 17.70B 17.10A 17.10A 17.50 +.20 17.30 1 703 3000 ---- ---- 11.40A 11.40A 11.60 +.10 11.50 130 3500 ---- ---- ---- ---- 5.10 +.10 5.00 4000 ---- ---- ---- ---- 2.80 +.10 2.70 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 883.90 +9.90 874.00 1275 ---- ---- ---- ---- 858.90 +9.90 849.00 1300 ---- ---- ---- ---- 833.90 +9.90 824.00 1325 ---- ---- ---- ---- 808.90 +9.90 799.00 1350 ---- ---- ---- ---- 783.90 +9.90 774.00 1375 ---- ---- ---- ---- 758.90 +9.90 749.00 1400 ---- ---- ---- ---- 733.90 +9.90 724.00 1425 ---- ---- ---- ---- 708.90 +9.90 699.00 1440 ---- ---- ---- ---- 693.90 +9.90 684.00 1450 ---- ---- ---- ---- 683.90 +9.90 674.00 1460 ---- ---- ---- ---- 673.90 +9.90 664.00 1470 ---- ---- ---- ---- 663.90 +9.90 654.00 1475 ---- ---- ---- ---- 658.90 +9.90 649.00 1480 ---- ---- ---- ---- 653.90 +9.90 644.00 1490 ---- ---- ---- ---- 643.90 +9.90 634.00 1500 ---- ---- ---- ---- 633.90 +9.90 624.00 1510 ---- ---- ---- ---- 623.90 +9.90 614.00 1520 ---- ---- ---- ---- 613.90 +9.90 604.00 1525 ---- ---- ---- ---- 608.90 +9.90 599.00 1530 ---- ---- ---- ---- 603.90 +9.90 594.00 1540 ---- ---- ---- ---- 593.90 +9.90 584.00 1545 ---- ---- ---- ---- 588.90 +9.90 579.00 1550 ---- 574.20B 567.70A 567.70A 583.90 +9.90 574.00 1555 ---- ---- ---- ---- 578.90 +9.90 569.00 1560 ---- ---- ---- ---- 573.90 +9.90 564.00 1565 ---- ---- ---- ---- 568.90 +9.90 559.00 1570 ---- ---- ---- ---- 563.90 +9.90 554.00 1575 ---- 560.50B 542.80A 542.80A 558.90 +9.90 549.00 1580 ---- ---- ---- ---- 553.90 +9.80 544.10 1585 ---- ---- ---- ---- 548.90 +9.80 539.10 1590 ---- ---- ---- ---- 543.90 +9.70 534.20 1595 ---- ---- ---- ---- 539.00 +9.80 529.20 1600 ---- 535.60B 518.40A 518.40A 534.00 +9.70 524.30 1605 ---- ---- ---- ---- 529.10 +9.70 519.40 1610 ---- ---- ---- ---- 524.20 +9.70 514.50 1615 ---- ---- ---- ---- 519.20 +9.60 509.60 1620 ---- ---- ---- ---- 514.30 +9.60 504.70 1625 ---- 511.10B 494.10A 494.10A 509.40 +9.50 499.90 1630 ---- ---- ---- ---- 504.60 +9.60 495.00 1635 ---- ---- ---- ---- 499.70 +9.50 490.20 1640 ---- ---- ---- ---- 494.80 +9.40 485.40 1645 ---- ---- ---- ---- 490.00 +9.40 480.60 1650 ---- 486.80B 470.10A 470.10A 485.20 +9.40 475.80 10 1655 ---- ---- ---- ---- 480.40 +9.40 471.00 1660 ---- ---- ---- ---- 475.60 +9.40 466.20 1665 ---- ---- ---- ---- 470.80 +9.30 461.50 1670 ---- ---- ---- ---- 466.00 +9.30 456.70 1675 ---- 462.90B 446.40A 446.40A 461.20 +9.20 452.00 1680 ---- ---- ---- ---- 456.50 +9.20 447.30 1685 ---- ---- ---- ---- 451.80 +9.20 442.60 1690 ---- ---- ---- ---- 447.10 +9.20 437.90 1695 ---- ---- ---- ---- 442.40 +9.10 433.30 1700 ---- 439.30B 423.10A 423.10A 437.70 +9.10 428.60 1705 ---- ---- ---- ---- 433.00 +9.00 424.00 1710 ---- ---- ---- ---- 428.40 +9.00 419.40 1715 ---- ---- ---- ---- 423.70 +8.90 414.80 1720 ---- ---- ---- ---- 419.10 +8.90 410.20 1725 ---- 416.00B 400.10A 400.10A 414.50 +8.90 405.60 1730 ---- ---- ---- ---- 409.90 +8.80 401.10 1735 ---- ---- ---- ---- 405.40 +8.90 396.50 1740 ---- ---- ---- ---- 400.80 +8.80 392.00 1745 ---- ---- ---- ---- 396.30 +8.80 387.50 1750 ---- 393.20B 377.60A 377.60A 391.80 +8.70 383.10 1755 ---- 379.80B 373.20A 373.20A 387.30 +8.70 378.60 1760 ---- 379.60B 368.80A 368.80A 382.80 +8.60 374.20 1765 ---- 378.80B 364.40A 364.40A 378.30 +8.50 369.80 1770 ---- 375.30B 360.00A 360.00A 373.90 +8.50 365.40 1775 ---- 370.90B 355.60A 355.60A 369.50 +8.50 361.00 1780 ---- 366.50B 351.30A 351.30A 365.10 +8.50 356.60 1785 ---- 362.10B 347.00A 347.00A 360.70 +8.40 352.30 1790 ---- 357.70B 342.70A 342.70A 356.40 +8.40 348.00 1795 ---- 353.40B 338.40A 338.40A 352.00 +8.30 343.70 1800 ---- 349.10B 334.20A 334.20A 347.70 +8.20 339.50 1805 ---- 344.80B 330.00A 330.00A 343.40 +8.20 335.20 1810 ---- 340.50B 325.80A 325.80A 339.20 +8.20 331.00 1815 ---- 336.20B 321.60A 321.60A 334.90 +8.10 326.80 1820 ---- 332.00B 317.50A 317.50A 330.70 +8.00 322.70 1825 ---- 327.80B 313.30A 313.30A 326.50 +8.00 318.50 1830 ---- 323.60B 309.30A 309.30A 322.40 +8.00 314.40 1835 ---- 319.50B 305.20A 305.20A 318.20 +7.90 310.30 1840 ---- 315.40B 301.20A 301.20A 314.10 +7.80 306.30 1845 ---- 311.30B 297.20A 297.20A 310.00 +7.80 302.20 1850 ---- 307.20B 293.20A 293.20A 306.00 +7.80 298.20 1855 ---- 303.10B 289.20A 289.20A 302.00 +7.70 294.30 1860 ---- 299.10B 285.30A 285.30A 298.00 +7.70 290.30 1865 ---- 295.10B 281.40A 281.40A 294.00 +7.60 286.40 1870 ---- 291.20B 277.60A 277.60A 290.00 +7.50 282.50 1875 ---- 287.20B 273.70A 273.70A 286.10 +7.40 278.70 1880 ---- 283.30B 269.90A 269.90A 282.20 +7.40 274.80 1885 ---- 279.50B 266.20A 266.20A 278.40 +7.40 271.00 1890 ---- 275.60B 262.40A 262.40A 274.60 +7.30 267.30 1895 ---- 271.80B 258.70A 258.70A 270.80 +7.30 263.50 1900 ---- 268.10B 255.10A 255.10A 267.00 +7.20 259.80 1905 ---- 264.30B 251.40A 251.40A 263.30 +7.20 256.10 1910 ---- 260.60B 247.80A 247.80A 259.60 +7.10 252.50 1915 ---- 256.90B 244.30A 244.30A 255.90 +7.00 248.90 1920 ---- 253.30B 240.70A 240.70A 252.30 +7.00 245.30 1925 ---- 249.70B 237.20A 237.20A 248.70 +6.90 241.80 2 1930 ---- 246.10B 233.80A 233.80A 245.10 +6.80 238.30 1935 ---- 242.50B 230.30A 230.30A 241.60 +6.80 234.80 1940 ---- 239.00B 226.90A 226.90A 238.10 +6.70 231.40 1945 ---- 235.50B 223.60A 223.60A 234.60 +6.60 228.00 1950 ---- 232.10B 220.30A 220.30A 231.20 +6.60 224.60 1 1955 ---- 228.70B 217.00A 217.00A 227.80 +6.50 221.30 1960 ---- 225.30B 213.70A 213.70A 224.40 +6.40 218.00 1965 ---- 222.00B 210.50A 210.50A 221.10 +6.40 214.70 1970 ---- 218.70B 207.40A 207.40A 217.80 +6.30 211.50 1975 ---- 215.40B 204.20A 204.20A 214.60 +6.20 208.40 1980 ---- 212.20B 201.10A 201.10A 211.40 +6.20 205.20 1985 ---- 209.00B 198.10A 198.10A 208.20 +6.10 202.10 1990 ---- 205.90B 195.10A 195.10A 205.10 +6.10 199.00 1995 ---- 202.80B 192.10A 192.10A 202.00 +6.00 196.00 2000 ---- 199.70B 189.10A 189.10A 198.90 +5.90 193.00 2005 ---- 196.70B 186.20A 186.20A 195.90 +5.80 190.10 2010 ---- 193.70B 183.40A 183.40A 192.90 +5.70 187.20 2015 ---- 190.70B 180.50A 180.50A 190.00 +5.70 184.30 2020 ---- 187.80B 177.70A 177.70A 187.10 +5.70 181.40 2025 ---- 184.90B 175.00A 175.00A 184.20 +5.50 178.70 2030 ---- 182.10B 172.30A 172.30A 181.40 +5.50 175.90 2035 ---- 179.30B 169.60A 169.60A 178.60 +5.40 173.20 2040 ---- 176.50B 166.90A 166.90A 175.80 +5.30 170.50 2045 ---- 173.80B 164.30A 164.30A 173.10 +5.20 167.90 2050 ---- 171.10B 161.80A 161.80A 170.40 +5.10 165.30 2055 ---- 168.40B 159.20A 159.20A 167.80 +5.10 162.70 2060 ---- 165.80B 156.80A 156.80A 165.20 +5.00 160.20 2065 ---- 163.20B 154.30A 154.30A 162.60 +4.90 157.70 2070 ---- 160.70B 151.90A 151.90A 160.10 +4.90 155.20 2075 ---- 158.20B 149.50A 149.50A 157.60 +4.80 152.80 2080 ---- 155.70B 147.20A 147.20A 155.20 +4.80 150.40 2085 ---- 153.30B 144.90A 144.90A 152.70 +4.60 148.10 2090 ---- 150.90B 142.60A 142.60A 150.40 +4.60 145.80 2095 ---- 148.50B 140.40A 140.40A 148.00 +4.50 143.50 2100 ---- 146.20B 138.20A 138.20A 145.70 +4.40 141.30 2105 ---- 143.90B 136.00A 136.00A 143.40 +4.30 139.10 2110 ---- 141.60B 133.90A 133.90A 141.20 +4.30 136.90 2115 ---- 139.40B 131.80A 131.80A 139.00 +4.20 134.80 2120 ---- 137.30B 129.70A 129.70A 136.80 +4.10 132.70 2125 ---- 135.10B 127.70A 127.70A 134.70 +4.00 130.70 170 2130 ---- 133.00B 125.70A 125.70A 132.60 +4.00 128.60 2135 ---- 130.90B 123.80A 123.80A 130.60 +4.00 126.60 2140 ---- 128.90B 121.80A 121.80A 128.50 +3.80 124.70 2145 ---- 126.90B 120.00A 120.00A 126.50 +3.80 122.70 2150 ---- 124.90B 118.10A 118.10A 124.60 +3.70 120.90 1 2155 ---- 123.00B 116.30A 116.30A 122.60 +3.60 119.00 2160 ---- 121.10B 114.50A 114.50A 120.70 +3.50 117.20 1 2165 ---- 119.20B 112.70A 112.70A 118.90 +3.50 115.40 2170 ---- 117.30B 111.00A 111.00A 117.10 +3.50 113.60 2175 ---- 115.50B 109.30A 109.30A 115.30 +3.50 111.80 250 2180 ---- 113.70B 107.60A 107.60A 113.50 +3.40 110.10 2185 ---- 112.00B 106.00A 106.00A 111.70 +3.20 108.50 2190 ---- 110.30B 104.40A 104.40A 110.00 +3.20 106.80 2195 ---- 108.60B 102.80A 102.80A 108.40 +3.20 105.20 2200 ---- 107.00B 101.30A 101.30A 106.70 +3.10 103.60 3951 2205 ---- 105.30B 99.70A 99.70A 105.10 +3.10 102.00 2210 ---- 103.70B 98.20A 98.20A 103.50 +3.00 100.50 2215 ---- 102.10B 96.80A 96.80A 101.90 +2.90 99.00 2220 ---- 100.60B 95.30A 95.30A 100.40 +2.90 97.50 2225 ---- 99.10B 93.90A 93.90A 98.90 +2.90 96.00 2230 ---- 97.60B 92.50A 92.50A 97.40 +2.80 94.60 2235 ---- 96.10B 91.10A 91.10A 95.90 +2.70 93.20 2240 ---- 94.70B 89.80A 89.80A 94.50 +2.70 91.80 2245 ---- 93.20B 88.50A 88.50A 93.10 +2.60 90.50 2250 ---- 91.90B 87.20A 87.20A 91.70 +2.60 89.10 2255 ---- 90.50B 85.90A 85.90A 90.40 +2.60 87.80 2260 ---- 89.20B 84.60A 84.60A 89.00 +2.50 86.50 2265 ---- 87.80B 83.40A 83.40A 87.70 +2.40 85.30 2270 ---- 86.50B 82.20A 82.20A 86.40 +2.40 84.00 2275 ---- 85.30B 81.00A 81.00A 85.20 +2.40 82.80 2280 ---- 84.00B 79.80A 79.80A 83.90 +2.30 81.60 2285 ---- 82.80B 78.70A 78.70A 82.70 +2.30 80.40 2290 ---- 81.60B 77.60A 77.60A 81.50 +2.20 79.30 2295 ---- 80.40B 76.50A 76.50A 80.30 +2.10 78.20 2300 ---- 79.20B 75.40A 75.40A 79.20 +2.20 77.00 2305 ---- 78.10B 74.30A 74.30A 78.00 +2.10 75.90 2310 ---- 77.00B 73.30A 73.30A 76.90 +2.00 74.90 2315 ---- 75.90B 72.30A 72.30A 75.80 +2.00 73.80 2320 ---- 74.80B 71.20A 71.20A 74.70 +1.90 72.80 2325 ---- 73.70B 70.20A 70.20A 73.70 +1.90 71.80 12 12 2330 ---- 72.70B 69.30A 69.30A 72.60 +1.90 70.70 2335 ---- 71.60B 68.30A 68.30A 71.60 +1.80 69.80 2340 ---- 70.60B 67.40A 67.40A 70.60 +1.80 68.80 2345 ---- 69.60B 66.40A 66.40A 69.60 +1.80 67.80 2350 ---- 68.70B 65.50A 65.50A 68.60 +1.70 66.90 81 2360 ---- 66.80B 63.70A 63.70A 66.70 +1.60 65.10 2370 ---- 64.90B 62.00A 62.00A 64.80 +1.50 63.30 2375 ---- 64.00B 61.10A 61.10A 63.90 +1.40 62.50 21 2380 ---- 63.10B 60.30A 60.30A 63.10 +1.50 61.60 2390 ---- 61.40B 58.70A 58.70A 61.30 +1.30 60.00 2400 ---- 59.80B 57.10A 57.10A 59.70 +1.30 58.40 90 2410 ---- 58.20B 55.60A 55.60A 58.10 +1.30 56.80 2420 ---- 56.60B 54.20A 54.20A 56.50 +1.20 55.30 2425 ---- 55.80B 53.40A 53.40A 55.70 +1.10 54.60 2430 ---- 55.10B 52.70A 52.70A 55.00 +1.10 53.90 2440 ---- 53.60B 51.40A 51.40A 53.50 +1.10 52.40 2450 ---- 52.20B 50.00A 50.00A 52.10 +1.00 51.10 2475 ---- 48.90B 46.90A 46.90A 48.80 +.90 47.90 26 2500 ---- 45.90B 44.00A 44.00A 45.70 +.80 44.90 799 2525 41.40 43.00B 40.90 43.00B 42.80 +.70 37 42.10 73 2550 ---- 40.40B 38.90A 38.90A 40.20 +.60 39.60 2575 35.80 38.00B 35.80 38.00B 37.80 +.60 18 37.20 2600 ---- 35.80B 34.50A 34.50A 35.50 +.50 35.00 382 2625 ---- 33.70B 32.50A 32.50A 33.50 +.50 33.00 33 71 2975 ---- 15.90B ---- 15.90B 15.90 +.30 15.60 10 3000 ---- 15.10B ---- 15.10B 15.20 +.40 14.80 1 3250 ---- 9.70B ---- 9.70B 9.90 +.30 9.60 3500 ---- 6.70B ---- 6.70B 6.90 +.30 6.60 4000 ---- ---- ---- ---- 3.80 UNCH 3.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 883.90 +9.90 874.00 1275 ---- ---- ---- ---- 858.90 +9.90 849.00 1300 ---- ---- ---- ---- 833.90 +9.90 824.00 1325 ---- ---- ---- ---- 808.90 +9.90 799.00 1350 ---- ---- ---- ---- 783.90 +9.90 774.00 1375 ---- ---- ---- ---- 758.90 +9.90 749.00 1400 ---- ---- ---- ---- 733.90 +9.90 724.00 1425 ---- ---- ---- ---- 708.90 +9.90 699.00 1440 ---- ---- ---- ---- 693.90 +9.90 684.00 1450 ---- ---- ---- ---- 683.90 +9.90 674.00 1460 ---- ---- ---- ---- 673.90 +9.90 664.00 1470 ---- ---- ---- ---- 663.90 +9.90 654.00 1475 ---- ---- ---- ---- 658.90 +9.90 649.00 1480 ---- ---- ---- ---- 653.90 +9.90 644.00 1490 ---- ---- ---- ---- 643.90 +9.90 634.00 1500 ---- ---- ---- ---- 633.90 +9.90 624.00 1510 ---- ---- ---- ---- 623.90 +9.90 614.00 1520 ---- ---- ---- ---- 613.90 +9.90 604.00 1525 ---- ---- ---- ---- 608.90 +9.90 599.00 1530 ---- ---- ---- ---- 603.90 +9.90 594.00 1540 ---- ---- ---- ---- 593.90 +9.90 584.00 1545 ---- ---- ---- ---- 588.90 +9.90 579.00 1550 ---- 585.30B 568.00A 568.00A 583.90 +9.90 574.00 1555 ---- ---- ---- ---- 578.90 +9.90 569.00 1560 ---- ---- ---- ---- 573.90 +9.90 564.00 1565 ---- ---- ---- ---- 568.90 +9.80 559.10 1570 ---- ---- ---- ---- 563.90 +9.80 554.10 1575 ---- 560.30B 543.30A 543.30A 558.90 +9.70 549.20 1580 ---- ---- ---- ---- 554.00 +9.80 544.20 1585 ---- ---- ---- ---- 549.00 +9.70 539.30 1590 ---- ---- ---- ---- 544.10 +9.70 534.40 1595 ---- ---- ---- ---- 539.20 +9.70 529.50 1600 ---- 535.70B 519.00A 519.00A 534.30 +9.70 524.60 1605 ---- ---- ---- ---- 529.40 +9.60 519.80 1610 ---- ---- ---- ---- 524.50 +9.60 514.90 1615 ---- ---- ---- ---- 519.60 +9.50 510.10 1620 ---- ---- ---- ---- 514.70 +9.40 505.30 1625 ---- 511.30B 494.90A 494.90A 509.90 +9.50 500.40 1630 ---- ---- ---- ---- 505.10 +9.50 495.60 1635 ---- ---- ---- ---- 500.20 +9.30 490.90 1640 ---- ---- ---- ---- 495.40 +9.30 486.10 1645 ---- ---- ---- ---- 490.70 +9.40 481.30 1650 ---- 487.20B 471.20A 471.20A 485.90 +9.30 476.60 1655 ---- ---- ---- ---- 481.10 +9.20 471.90 1660 ---- ---- ---- ---- 476.40 +9.30 467.10 1665 ---- ---- ---- ---- 471.60 +9.20 462.40 1670 ---- ---- ---- ---- 466.90 +9.10 457.80 1675 ---- 463.60B 447.70A 447.70A 462.20 +9.10 453.10 1680 ---- ---- ---- ---- 457.50 +9.10 448.40 1685 ---- ---- ---- ---- 452.80 +9.00 443.80 1690 ---- ---- ---- ---- 448.20 +9.00 439.20 1695 ---- ---- ---- ---- 443.50 +8.90 434.60 1700 ---- 440.20B 424.70A 424.70A 438.90 +8.90 430.00 1705 ---- ---- ---- ---- 434.30 +8.90 425.40 1710 ---- ---- ---- ---- 429.70 +8.80 420.90 1715 ---- ---- ---- ---- 425.10 +8.80 416.30 1720 ---- ---- ---- ---- 420.60 +8.80 411.80 1725 ---- 417.30B 402.00A 402.00A 416.00 +8.70 407.30 1730 ---- ---- ---- ---- 411.50 +8.70 402.80 1735 ---- ---- 393.10A 393.10A 407.00 +8.70 398.30 1740 ---- 395.20B 388.70A 388.70A 402.50 +8.60 393.90 1745 ---- 394.50B 384.30A 384.30A 398.00 +8.50 389.50 2 1750 ---- 394.80B 379.90A 379.90A 393.60 +8.50 385.10 1755 ---- 390.30B 375.50A 375.50A 389.20 +8.50 380.70 1760 ---- 385.90B 371.10A 371.10A 384.80 +8.50 376.30 1765 ---- 381.50B 366.80A 366.80A 380.40 +8.50 371.90 1770 ---- 377.10B 362.50A 362.50A 376.00 +8.40 367.60 1775 ---- 372.70B 358.20A 358.20A 371.70 +8.40 363.30 1780 ---- 368.40B 354.00A 354.00A 367.30 +8.30 359.00 1785 ---- 364.10B 349.70A 349.70A 363.00 +8.20 354.80 1790 ---- 359.80B 345.50A 345.50A 358.80 +8.30 350.50 1795 ---- 355.50B 341.30A 341.30A 354.50 +8.20 346.30 1800 ---- 351.30B 337.10A 337.10A 350.30 +8.20 342.10 1805 ---- 347.10B 333.00A 333.00A 346.10 +8.10 338.00 1810 ---- 342.90B 328.90A 328.90A 341.90 +8.10 333.80 1815 ---- 338.70B 324.80A 324.80A 337.70 +8.00 329.70 1820 ---- 334.50B 320.70A 320.70A 333.60 +8.00 325.60 1825 ---- 330.40B 316.70A 316.70A 329.50 +7.90 321.60 1830 ---- 326.30B 312.70A 312.70A 325.40 +7.90 317.50 1835 ---- 322.20B 308.70A 308.70A 321.30 +7.80 313.50 1840 ---- 318.20B 304.80A 304.80A 317.30 +7.80 309.50 1845 ---- 314.20B 300.80A 300.80A 313.30 +7.70 305.60 1850 ---- 310.20B 296.90A 296.90A 309.30 +7.60 301.70 1855 ---- 306.20B 293.10A 293.10A 305.40 +7.60 297.80 1860 ---- 302.30B 289.20A 289.20A 301.50 +7.60 293.90 1865 ---- 298.40B 285.40A 285.40A 297.60 +7.50 290.10 1870 ---- 294.50B 281.70A 281.70A 293.70 +7.50 286.20 1875 ---- 290.70B 277.90A 277.90A 289.90 +7.40 282.50 1880 ---- 286.80B 274.20A 274.20A 286.10 +7.40 278.70 1885 ---- 283.10B 270.50A 270.50A 282.30 +7.30 275.00 1890 ---- 279.30B 266.90A 266.90A 278.60 +7.30 271.30 1895 ---- 275.60B 263.30A 263.30A 274.90 +7.20 267.70 1900 ---- 271.90B 259.70A 259.70A 271.20 +7.20 264.00 1 1905 ---- 268.20B 256.10A 256.10A 267.50 +7.00 260.50 1910 ---- 264.60B 252.60A 252.60A 263.90 +7.00 256.90 1915 ---- 261.00B 249.10A 249.10A 260.30 +6.90 253.40 1920 ---- 257.40B 245.70A 245.70A 256.80 +6.90 249.90 1925 ---- 253.90B 242.20A 242.20A 253.30 +6.90 246.40 1930 ---- 250.40B 238.90A 238.90A 249.80 +6.80 243.00 1935 ---- 246.90B 235.50A 235.50A 246.30 +6.70 239.60 1940 ---- 243.50B 232.20A 232.20A 242.90 +6.60 236.30 1945 ---- 240.10B 228.90A 228.90A 239.50 +6.60 232.90 1950 ---- 236.70B 225.70A 225.70A 236.20 +6.50 229.70 1955 ---- 233.40B 222.50A 222.50A 232.90 +6.50 226.40 1960 ---- 230.10B 219.30A 219.30A 229.60 +6.40 223.20 1965 ---- 226.80B 216.10A 216.10A 226.30 +6.30 220.00 1970 ---- 223.60B 213.00A 213.00A 223.10 +6.20 216.90 1975 ---- 220.40B 210.00A 210.00A 219.90 +6.20 213.70 1980 ---- 217.30B 206.90A 206.90A 216.80 +6.10 210.70 1985 ---- 214.20B 203.90A 203.90A 213.70 +6.10 207.60 1990 ---- 211.10B 201.00A 201.00A 210.60 +6.00 204.60 1995 ---- 208.00B 198.00A 198.00A 207.60 +6.00 201.60 2000 ---- 205.00B 195.10A 195.10A 204.60 +5.90 198.70 20 2005 ---- 202.00B 192.30A 192.30A 201.60 +5.80 195.80 2010 ---- 199.10B 189.50A 189.50A 198.70 +5.70 193.00 2015 ---- 196.20B 186.70A 186.70A 195.80 +5.70 190.10 2020 ---- 193.30B 183.90A 183.90A 192.90 +5.60 187.30 2025 ---- 190.50B 181.20A 181.20A 190.10 +5.50 184.60 2030 ---- 187.70B 178.60A 178.60A 187.30 +5.40 181.90 2035 ---- 184.90B 175.90A 175.90A 184.60 +5.40 179.20 2040 ---- 182.20B 173.30A 173.30A 181.80 +5.20 176.60 2045 ---- 179.50B 170.70A 170.70A 179.20 +5.20 174.00 2050 ---- 176.90B 168.20A 168.20A 176.50 +5.10 171.40 2055 ---- 174.20B 165.70A 165.70A 173.90 +5.00 168.90 2060 ---- 171.70B 163.30A 163.30A 171.30 +4.90 166.40 2065 ---- 169.10B 160.80A 160.80A 168.80 +4.90 163.90 2070 ---- 166.60B 158.40A 158.40A 166.30 +4.80 161.50 2075 ---- 164.10B 156.10A 156.10A 163.90 +4.80 159.10 2080 ---- 161.70B 153.80A 153.80A 161.40 +4.70 156.70 2085 ---- 159.30B 151.50A 151.50A 159.00 +4.60 154.40 2090 ---- 156.90B 149.20A 149.20A 156.70 +4.60 152.10 2095 ---- 154.60B 147.00A 147.00A 154.40 +4.50 149.90 2100 ---- 152.30B 144.80A 144.80A 152.10 +4.50 147.60 600 2105 ---- 150.00B 142.70A 142.70A 149.80 +4.30 145.50 2110 ---- 147.80B 140.60A 140.60A 147.60 +4.30 143.30 2115 ---- 145.60B 138.50A 138.50A 145.40 +4.20 141.20 2120 ---- 143.40B 136.40A 136.40A 143.30 +4.20 139.10 2125 ---- 141.30B 134.40A 134.40A 141.10 +4.00 137.10 25 2130 ---- 139.20B 132.40A 132.40A 139.10 +4.10 135.00 2135 ---- 137.10B 130.50A 130.50A 137.00 +4.00 133.00 2140 ---- 135.10B 128.60A 128.60A 135.00 +3.90 131.10 2145 ---- 133.10B 126.70A 126.70A 133.00 +3.80 129.20 2150 ---- 131.10B 124.80A 124.80A 131.00 +3.70 127.30 2155 ---- 129.20B 123.00A 123.00A 129.10 +3.70 125.40 2160 ---- 127.30B 121.20A 121.20A 127.20 +3.60 123.60 2165 ---- 125.40B 119.40A 119.40A 125.40 +3.60 121.80 2170 ---- 123.60B 117.70A 117.70A 123.50 +3.50 120.00 2175 ---- 121.70B 116.00A 116.00A 121.70 +3.50 118.20 2180 ---- 120.00B 114.30A 114.30A 120.00 +3.50 116.50 2185 ---- 118.20B 112.70A 112.70A 118.20 +3.40 114.80 2190 ---- 116.50B 111.10A 111.10A 116.50 +3.30 113.20 2195 ---- 114.80B 109.50A 109.50A 114.80 +3.30 111.50 2200 ---- 113.10B 107.90A 107.90A 113.20 +3.30 266 109.90 33 2205 ---- 111.50B 106.40A 106.40A 111.60 +3.20 108.40 2210 ---- 109.90B 104.90A 104.90A 110.00 +3.20 106.80 2215 ---- 108.30B 103.40A 103.40A 108.40 +3.10 105.30 2220 ---- 106.80B 101.90A 101.90A 106.80 +3.00 103.80 2225 ---- 105.20B 100.50A 100.50A 105.30 +3.00 102.30 2230 ---- 103.70B 99.10A 99.10A 103.80 +2.90 100.90 2235 ---- 102.30B 97.70A 97.70A 102.30 +2.80 99.50 1 2240 ---- 100.80B 96.30A 96.30A 100.90 +2.80 98.10 2245 ---- 99.40B 95.00A 95.00A 99.50 +2.80 96.70 2250 ---- 98.00B 93.70A 93.70A 98.10 +2.70 95.40 60 2255 ---- 96.60B 92.40A 92.40A 96.70 +2.70 94.00 2260 ---- 95.20B 91.10A 91.10A 95.30 +2.60 92.70 2265 ---- 93.90B 89.90A 89.90A 94.00 +2.50 91.50 2270 ---- 92.60B 88.60A 88.60A 92.70 +2.50 90.20 2275 ---- 91.30B 87.40A 87.40A 91.40 +2.40 89.00 2280 ---- 90.10B 86.30A 86.30A 90.20 +2.40 87.80 2285 ---- 88.80B 85.10A 85.10A 88.90 +2.30 86.60 2290 ---- 87.60B 83.90A 83.90A 87.70 +2.30 85.40 2295 ---- 86.40B 82.80A 82.80A 86.50 +2.30 84.20 2300 ---- 85.20B 81.70A 81.70A 85.30 +2.20 83.10 200 2305 ---- 84.10B 80.60A 80.60A 84.20 +2.20 82.00 2310 ---- 82.90B 79.50A 79.50A 83.00 +2.10 80.90 2315 ---- 81.80B 78.50A 78.50A 81.90 +2.10 79.80 2320 ---- 80.70B 77.50A 77.50A 80.80 +2.00 78.80 2325 ---- 79.60B 76.50A 76.50A 79.70 +2.00 77.70 2330 ---- 78.50B 75.50A 75.50A 78.60 +1.90 76.70 2335 ---- 77.50B 74.50A 74.50A 77.60 +1.90 75.70 2340 ---- 76.50B 73.50A 73.50A 76.60 +1.90 74.70 2345 ---- 75.40B 72.50A 72.50A 75.60 +1.90 73.70 2350 ---- 74.40B 71.60A 71.60A 74.60 +1.80 72.80 80 2360 ---- 72.40B 69.80A 69.80A 72.60 +1.70 70.90 2370 ---- 70.60B 68.00A 68.00A 70.70 +1.60 69.10 2375 ---- 69.60B 67.10A 67.10A 69.80 +1.60 68.20 2380 ---- 68.70B 66.30A 66.30A 68.90 +1.50 67.40 2390 ---- 67.00B 64.60A 64.60A 67.10 +1.40 65.70 2400 ---- 65.30B 63.00A 63.00A 65.40 +1.40 64.00 150 2410 ---- 63.60B 61.40A 61.40A 63.70 +1.30 62.40 2420 ---- 62.00B 59.90A 59.90A 62.10 +1.20 60.90 2425 ---- 61.20B 59.10A 59.10A 61.30 +1.20 60.10 2430 ---- 60.40B 58.40A 58.40A 60.60 +1.20 59.40 100 2440 ---- 58.90B 56.90A 56.90A 59.00 +1.10 57.90 2450 ---- 57.40B 55.50A 55.50A 57.60 +1.10 56.50 175 2475 ---- 54.00B 52.20A 52.20A 54.10 +1.00 53.10 2500 ---- 50.70B 49.20A 49.20A 50.80 +.80 50.00 22 2525 ---- 47.80B 46.30A 46.30A 47.80 +.70 47.10 2550 ---- 45.00B 43.70A 43.70A 45.00 +.60 44.40 2575 ---- 42.40B 41.20A 41.20A 42.40 +.50 41.90 2600 ---- 40.00B 39.00A 39.00A 40.00 +.40 39.60 40 2625 ---- 37.80B 36.80A 36.80A 37.80 +.40 37.40 3000 ---- ---- 17.40A 17.40A 17.40 -.10 17.50 3400 ---- ---- ---- ---- 9.10 -.10 9.20 213 4000 ---- ---- ---- ---- 4.60 UNCH 4.60 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 899.30 +9.90 889.40 1275 ---- ---- ---- ---- 874.30 +9.90 864.40 1300 ---- ---- ---- ---- 849.30 +9.90 839.40 1325 ---- ---- ---- ---- 824.30 +9.90 814.40 1350 ---- ---- ---- ---- 799.30 +9.90 789.40 1375 ---- ---- ---- ---- 774.30 +9.90 764.40 1400 ---- ---- ---- ---- 749.30 +9.90 739.40 1425 ---- ---- ---- ---- 724.30 +9.90 714.40 1450 ---- ---- ---- ---- 699.30 +9.90 689.40 1460 ---- ---- ---- ---- 689.30 +9.90 679.40 1470 ---- ---- ---- ---- 679.30 +9.90 669.40 1475 ---- ---- ---- ---- 674.30 +9.90 664.40 1480 ---- ---- ---- ---- 669.30 +9.90 659.40 1490 ---- ---- ---- ---- 659.30 +9.90 649.40 1500 ---- ---- ---- ---- 649.30 +9.90 639.40 1510 ---- ---- ---- ---- 639.30 +9.90 629.40 1520 ---- ---- ---- ---- 629.30 +9.90 619.40 1525 ---- ---- ---- ---- 624.30 +9.90 614.40 1530 ---- ---- ---- ---- 619.30 +9.90 609.40 1540 ---- ---- ---- ---- 609.30 +9.90 599.40 1545 ---- ---- ---- ---- 604.30 +9.90 594.40 1550 ---- ---- ---- ---- 599.30 +9.90 589.40 1555 ---- ---- ---- ---- 594.30 +9.80 584.50 1560 ---- ---- ---- ---- 589.30 +9.80 579.50 1565 ---- ---- ---- ---- 584.40 +9.80 574.60 1570 ---- ---- ---- ---- 579.40 +9.70 569.70 1575 ---- ---- ---- ---- 574.50 +9.80 564.70 1580 ---- ---- ---- ---- 569.50 +9.70 559.80 1585 ---- ---- ---- ---- 564.60 +9.60 555.00 1590 ---- ---- ---- ---- 559.70 +9.60 550.10 1595 ---- ---- ---- ---- 554.80 +9.60 545.20 1600 ---- ---- ---- ---- 549.90 +9.60 540.30 1605 ---- ---- ---- ---- 545.10 +9.60 535.50 1610 ---- ---- ---- ---- 540.20 +9.50 530.70 1615 ---- ---- ---- ---- 535.30 +9.50 525.80 1620 ---- ---- ---- ---- 530.50 +9.50 521.00 1625 ---- ---- ---- ---- 525.70 +9.50 516.20 1630 ---- ---- ---- ---- 520.90 +9.50 511.40 1635 ---- ---- ---- ---- 516.00 +9.40 506.60 1640 ---- ---- ---- ---- 511.30 +9.40 501.90 1645 ---- ---- ---- ---- 506.50 +9.40 497.10 1650 ---- ---- ---- ---- 501.70 +9.30 492.40 1655 ---- ---- ---- ---- 496.90 +9.30 487.60 1660 ---- ---- ---- ---- 492.20 +9.30 482.90 1665 ---- ---- ---- ---- 487.50 +9.30 478.20 1670 ---- ---- ---- ---- 482.70 +9.20 473.50 1675 ---- ---- ---- ---- 478.00 +9.10 468.90 1680 ---- ---- ---- ---- 473.30 +9.10 464.20 1685 ---- ---- ---- ---- 468.70 +9.20 459.50 1690 ---- ---- ---- ---- 464.00 +9.10 454.90 1695 ---- ---- ---- ---- 459.30 +9.00 450.30 1700 ---- ---- ---- ---- 454.70 +9.00 445.70 1705 ---- ---- ---- ---- 450.10 +9.00 441.10 1710 ---- ---- ---- ---- 445.40 +8.90 436.50 1715 ---- ---- ---- ---- 440.80 +8.90 431.90 1720 ---- ---- ---- ---- 436.30 +9.00 427.30 1725 ---- ---- ---- ---- 431.70 +8.90 422.80 1730 ---- ---- ---- ---- 427.10 +8.80 418.30 1735 ---- ---- ---- ---- 422.60 +8.80 413.80 1740 ---- ---- ---- ---- 418.10 +8.80 409.30 1745 ---- ---- ---- ---- 413.60 +8.80 404.80 1750 ---- ---- ---- ---- 409.10 +8.70 400.40 1755 ---- ---- ---- ---- 404.60 +8.70 395.90 1760 ---- ---- ---- ---- 400.20 +8.70 391.50 1765 ---- ---- ---- ---- 395.70 +8.60 387.10 1770 ---- ---- ---- ---- 391.30 +8.60 382.70 1775 ---- ---- ---- ---- 386.90 +8.50 378.40 1780 ---- ---- ---- ---- 382.50 +8.50 374.00 1785 ---- ---- ---- ---- 378.20 +8.50 369.70 1790 ---- ---- ---- ---- 373.80 +8.40 365.40 1795 ---- ---- ---- ---- 369.50 +8.40 361.10 1800 ---- ---- ---- ---- 365.20 +8.30 356.90 1805 ---- ---- ---- ---- 361.00 +8.40 352.60 1810 ---- ---- ---- ---- 356.70 +8.30 348.40 1815 ---- ---- ---- ---- 352.50 +8.30 344.20 1820 ---- ---- ---- ---- 348.30 +8.20 340.10 1825 ---- ---- ---- ---- 344.10 +8.20 335.90 1830 ---- ---- ---- ---- 339.90 +8.10 331.80 1835 ---- ---- ---- ---- 335.80 +8.10 327.70 1840 ---- ---- ---- ---- 331.70 +8.00 323.70 1845 ---- ---- ---- ---- 327.60 +8.00 319.60 1850 ---- ---- ---- ---- 323.60 +8.00 315.60 1855 ---- ---- ---- ---- 319.60 +8.00 311.60 1860 ---- ---- ---- ---- 315.60 +7.90 307.70 1865 ---- ---- ---- ---- 311.60 +7.80 303.80 1870 ---- ---- ---- ---- 307.70 +7.80 299.90 1875 ---- ---- ---- ---- 303.80 +7.80 296.00 1880 ---- ---- ---- ---- 299.90 +7.70 292.20 1885 ---- ---- ---- ---- 296.00 +7.60 288.40 1890 ---- ---- ---- ---- 292.20 +7.60 284.60 1895 ---- ---- ---- ---- 288.40 +7.50 280.90 1900 ---- ---- ---- ---- 284.70 +7.50 277.20 1905 ---- ---- ---- ---- 281.00 +7.50 273.50 1910 ---- ---- ---- ---- 277.30 +7.50 269.80 1915 ---- ---- ---- ---- 273.60 +7.40 266.20 1920 ---- ---- ---- ---- 270.00 +7.30 262.70 1925 ---- ---- ---- ---- 266.40 +7.30 259.10 1930 ---- ---- ---- ---- 262.80 +7.20 255.60 1935 ---- ---- ---- ---- 259.30 +7.20 252.10 1940 ---- ---- ---- ---- 255.80 +7.10 248.70 1945 ---- ---- ---- ---- 252.40 +7.10 245.30 1950 ---- ---- ---- ---- 249.00 +7.00 242.00 1955 ---- ---- ---- ---- 245.60 +7.00 238.60 1960 ---- ---- ---- ---- 242.20 +6.90 235.30 1965 ---- ---- ---- ---- 238.90 +6.80 232.10 1970 ---- ---- ---- ---- 235.70 +6.80 228.90 1975 ---- ---- ---- ---- 232.40 +6.70 225.70 1980 ---- ---- ---- ---- 229.20 +6.60 222.60 1985 ---- ---- ---- ---- 226.10 +6.60 219.50 1990 ---- ---- ---- ---- 223.00 +6.60 216.40 1995 ---- ---- ---- ---- 219.90 +6.50 213.40 2000 ---- ---- ---- ---- 216.90 +6.50 210.40 2005 ---- ---- ---- ---- 213.90 +6.50 207.40 2010 ---- ---- ---- ---- 210.90 +6.40 204.50 2015 ---- ---- ---- ---- 208.00 +6.30 201.70 2020 ---- ---- ---- ---- 205.10 +6.30 198.80 2025 ---- ---- ---- ---- 202.20 +6.20 196.00 2030 ---- ---- ---- ---- 199.40 +6.10 193.30 2035 ---- ---- ---- ---- 196.70 +6.10 190.60 2040 ---- ---- ---- ---- 193.90 +6.00 187.90 2045 ---- ---- ---- ---- 191.20 +5.90 185.30 2050 ---- ---- ---- ---- 188.60 +5.90 182.70 2055 ---- ---- ---- ---- 186.00 +5.90 180.10 2060 ---- ---- ---- ---- 183.40 +5.80 177.60 2065 ---- ---- ---- ---- 180.90 +5.80 175.10 2070 ---- ---- ---- ---- 178.40 +5.70 172.70 2075 ---- ---- ---- ---- 175.90 +5.60 170.30 2080 ---- ---- ---- ---- 173.50 +5.60 167.90 2085 ---- ---- ---- ---- 171.10 +5.50 165.60 2090 ---- ---- ---- ---- 168.70 +5.40 163.30 2095 ---- ---- ---- ---- 166.40 +5.40 161.00 2100 ---- ---- ---- ---- 164.10 +5.30 158.80 2105 ---- ---- ---- ---- 161.90 +5.30 156.60 2110 ---- ---- ---- ---- 159.70 +5.30 154.40 2115 ---- ---- ---- ---- 157.50 +5.20 152.30 2120 ---- ---- ---- ---- 155.30 +5.10 150.20 2125 ---- ---- ---- ---- 153.20 +5.10 148.10 2130 ---- ---- ---- ---- 151.10 +5.00 146.10 2135 ---- ---- ---- ---- 149.10 +5.00 144.10 2140 ---- ---- ---- ---- 147.10 +5.00 142.10 2145 ---- ---- ---- ---- 145.10 +4.90 140.20 2150 ---- ---- ---- ---- 143.10 +4.80 138.30 2155 ---- ---- ---- ---- 141.20 +4.80 136.40 2160 ---- ---- ---- ---- 139.30 +4.70 134.60 2165 ---- ---- ---- ---- 137.50 +4.70 132.80 2170 ---- ---- ---- ---- 135.60 +4.60 131.00 2175 ---- ---- ---- ---- 133.80 +4.60 129.20 2180 ---- ---- ---- ---- 132.10 +4.60 127.50 2185 ---- ---- ---- ---- 130.30 +4.50 125.80 2190 ---- ---- ---- ---- 128.60 +4.50 124.10 2195 ---- ---- ---- ---- 126.90 +4.40 122.50 2200 ---- ---- ---- ---- 125.20 +4.30 120.90 2205 ---- ---- ---- ---- 123.60 +4.30 119.30 2210 ---- ---- ---- ---- 121.90 +4.20 117.70 2215 ---- ---- ---- ---- 120.30 +4.20 116.10 2220 ---- ---- ---- ---- 118.80 +4.20 114.60 2225 ---- ---- ---- ---- 117.20 +4.10 113.10 2230 ---- ---- ---- ---- 115.70 +4.10 111.60 2235 ---- ---- ---- ---- 114.20 +4.00 110.20 2240 ---- ---- ---- ---- 112.70 +4.00 108.70 2245 ---- ---- ---- ---- 111.30 +4.00 107.30 2250 ---- ---- ---- ---- 109.80 +3.90 105.90 2255 ---- ---- ---- ---- 108.40 +3.80 104.60 2260 ---- ---- ---- ---- 107.00 +3.80 103.20 2265 ---- ---- ---- ---- 105.60 +3.70 101.90 2270 ---- ---- ---- ---- 104.30 +3.80 100.50 2275 ---- ---- ---- ---- 102.90 +3.60 99.30 2280 ---- ---- ---- ---- 101.60 +3.60 98.00 2285 ---- ---- ---- ---- 100.30 +3.60 96.70 2290 ---- ---- ---- ---- 99.00 +3.50 95.50 2295 ---- ---- ---- ---- 97.80 +3.50 94.30 2300 ---- ---- ---- ---- 96.50 +3.40 93.10 2305 ---- ---- ---- ---- 95.30 +3.40 91.90 2310 ---- ---- ---- ---- 94.10 +3.40 90.70 2315 ---- ---- ---- ---- 92.90 +3.30 89.60 2320 ---- ---- ---- ---- 91.80 +3.40 88.40 2325 ---- ---- ---- ---- 90.60 +3.30 87.30 2330 ---- ---- ---- ---- 89.50 +3.30 86.20 2335 ---- ---- ---- ---- 88.40 +3.20 85.20 2340 ---- ---- ---- ---- 87.30 +3.20 84.10 2345 ---- ---- ---- ---- 86.20 +3.20 83.00 2350 ---- ---- ---- ---- 85.10 +3.10 82.00 2355 ---- ---- ---- ---- 84.10 +3.10 81.00 2360 ---- ---- ---- ---- 83.00 +3.00 80.00 2370 ---- ---- ---- ---- 81.00 +3.00 78.00 2375 ---- ---- ---- ---- 80.00 +2.90 77.10 2380 ---- ---- ---- ---- 79.10 +3.00 76.10 2390 ---- ---- ---- ---- 77.10 +2.80 74.30 2400 ---- ---- ---- ---- 75.30 +2.80 72.50 2410 ---- ---- ---- ---- 73.50 +2.70 70.80 2420 ---- ---- ---- ---- 71.80 +2.70 69.10 2425 ---- ---- ---- ---- 70.90 +2.60 68.30 2430 ---- ---- ---- ---- 70.10 +2.60 67.50 2440 ---- ---- ---- ---- 68.40 +2.50 65.90 2450 ---- ---- ---- ---- 66.80 +2.50 64.30 2460 ---- ---- ---- ---- 65.30 +2.40 62.90 2475 ---- ---- ---- ---- 63.10 +2.40 60.70 2500 ---- ---- ---- ---- 59.60 +2.30 57.30 2525 ---- ---- ---- ---- 56.30 +2.10 54.20 2550 ---- ---- ---- ---- 53.30 +2.00 51.30 2575 ---- ---- ---- ---- 50.50 +1.90 48.60 2600 ---- ---- ---- ---- 47.90 +1.80 46.10 2625 ---- ---- ---- ---- 45.50 +1.80 43.70 2650 ---- ---- ---- ---- 43.20 +1.60 41.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1149.30 +9.90 1139.40 1025 ---- ---- ---- ---- 1124.30 +9.90 1114.40 1050 ---- ---- ---- ---- 1099.30 +9.90 1089.40 1075 ---- ---- ---- ---- 1074.30 +9.90 1064.40 1090 ---- ---- ---- ---- 1059.30 +9.90 1049.40 1100 ---- ---- ---- ---- 1049.30 +9.90 1039.40 1110 ---- ---- ---- ---- 1039.30 +9.90 1029.40 1120 ---- ---- ---- ---- 1029.30 +9.90 1019.40 1125 ---- ---- ---- ---- 1024.30 +9.90 1014.40 1130 ---- ---- ---- ---- 1019.30 +9.90 1009.40 1140 ---- ---- ---- ---- 1009.30 +9.90 999.40 1150 ---- ---- ---- ---- 999.30 +9.90 989.40 1160 ---- ---- ---- ---- 989.30 +9.90 979.40 1170 ---- ---- ---- ---- 979.30 +9.90 969.40 1175 ---- ---- ---- ---- 974.30 +9.90 964.40 1180 ---- ---- ---- ---- 969.30 +9.90 959.40 1190 ---- ---- ---- ---- 959.30 +9.90 949.40 1195 ---- ---- ---- ---- 954.30 +9.90 944.40 1200 ---- ---- ---- ---- 949.30 +9.90 939.40 1205 ---- ---- ---- ---- 944.30 +9.90 934.40 1210 ---- ---- ---- ---- 939.30 +9.90 929.40 1215 ---- ---- ---- ---- 934.30 +9.90 924.40 1220 ---- ---- ---- ---- 929.30 +9.90 919.40 1225 ---- ---- ---- ---- 924.30 +9.90 914.40 1230 ---- ---- ---- ---- 919.30 +9.90 909.40 1235 ---- ---- ---- ---- 914.30 +9.90 904.40 1240 ---- ---- ---- ---- 909.30 +9.90 899.40 1245 ---- ---- ---- ---- 904.30 +9.90 894.40 1250 ---- ---- ---- ---- 899.30 +9.90 889.40 1255 ---- ---- ---- ---- 894.30 +9.90 884.40 1260 ---- ---- ---- ---- 889.30 +9.90 879.40 1265 ---- ---- ---- ---- 884.30 +9.90 874.40 1270 ---- ---- ---- ---- 879.30 +9.90 869.40 1275 ---- ---- ---- ---- 874.30 +9.90 864.40 1280 ---- ---- ---- ---- 869.30 +9.90 859.40 1285 ---- ---- ---- ---- 864.30 +9.90 854.40 1290 ---- ---- ---- ---- 859.30 +9.90 849.40 1295 ---- ---- ---- ---- 854.30 +9.90 844.40 1300 ---- ---- ---- ---- 849.30 +9.90 839.40 1305 ---- ---- ---- ---- 844.30 +9.90 834.40 1310 ---- ---- ---- ---- 839.30 +9.90 829.40 1315 ---- ---- ---- ---- 834.30 +9.90 824.40 1320 ---- ---- ---- ---- 829.30 +9.90 819.40 1325 ---- ---- ---- ---- 824.30 +9.90 814.40 1330 ---- ---- ---- ---- 819.30 +9.90 809.40 1335 ---- ---- ---- ---- 814.30 +9.90 804.40 1340 ---- ---- ---- ---- 809.30 +9.90 799.40 1345 ---- ---- ---- ---- 804.30 +9.90 794.40 1350 ---- ---- ---- ---- 799.30 +9.90 789.40 1355 ---- ---- ---- ---- 794.30 +9.90 784.40 1360 ---- ---- ---- ---- 789.30 +9.90 779.40 1365 ---- ---- ---- ---- 784.30 +9.90 774.40 1370 ---- ---- ---- ---- 779.30 +9.90 769.40 1375 ---- ---- ---- ---- 774.30 +9.90 764.40 1380 ---- ---- ---- ---- 769.30 +9.90 759.40 1385 ---- ---- ---- ---- 764.30 +9.90 754.40 1390 ---- ---- ---- ---- 759.30 +9.90 749.40 1395 ---- ---- ---- ---- 754.30 +9.90 744.40 1400 ---- ---- ---- ---- 749.30 +9.90 739.40 1405 ---- ---- ---- ---- 744.30 +9.90 734.40 1410 ---- ---- ---- ---- 739.30 +9.90 729.40 1415 ---- ---- ---- ---- 734.30 +9.90 724.40 1420 ---- ---- ---- ---- 729.30 +9.90 719.40 1425 ---- ---- ---- ---- 724.30 +9.90 714.40 1430 ---- ---- ---- ---- 719.30 +9.90 709.40 1435 ---- ---- ---- ---- 714.30 +9.90 704.40 1440 ---- ---- ---- ---- 709.30 +9.90 699.40 1445 ---- ---- ---- ---- 704.30 +9.90 694.40 1450 ---- ---- ---- ---- 699.30 +9.90 689.40 1455 ---- ---- ---- ---- 694.30 +9.90 684.40 1460 ---- ---- ---- ---- 689.30 +9.90 679.40 1465 ---- ---- ---- ---- 684.30 +9.90 674.40 1470 ---- ---- ---- ---- 679.30 +9.90 669.40 1475 ---- ---- ---- ---- 674.30 +9.90 664.40 1480 ---- ---- ---- ---- 669.30 +9.90 659.40 1485 ---- ---- ---- ---- 664.30 +9.90 654.40 1490 ---- ---- ---- ---- 659.30 +9.90 649.40 1495 ---- ---- ---- ---- 654.30 +9.90 644.40 1500 ---- ---- ---- ---- 649.30 +9.90 639.40 1505 ---- ---- ---- ---- 644.30 +9.90 634.40 1510 ---- ---- ---- ---- 639.30 +9.90 629.40 1515 ---- ---- ---- ---- 634.30 +9.90 624.40 1520 ---- ---- ---- ---- 629.30 +9.90 619.40 1525 ---- ---- ---- ---- 624.30 +9.90 614.40 1530 ---- ---- ---- ---- 619.30 +9.90 609.40 1535 ---- ---- ---- ---- 614.30 +9.90 604.40 1540 ---- ---- ---- ---- 609.30 +9.90 599.40 1545 ---- ---- ---- ---- 604.30 +9.80 594.50 1550 ---- ---- ---- ---- 599.30 +9.80 589.50 1555 ---- ---- ---- ---- 594.40 +9.80 584.60 1560 ---- ---- ---- ---- 589.40 +9.70 579.70 1565 ---- ---- ---- ---- 584.50 +9.80 574.70 1570 ---- ---- ---- ---- 579.50 +9.70 569.80 1575 ---- ---- ---- ---- 574.60 +9.60 565.00 1580 ---- ---- ---- ---- 569.70 +9.60 560.10 1585 ---- ---- ---- ---- 564.80 +9.60 555.20 1590 ---- ---- ---- ---- 559.90 +9.50 550.40 1595 ---- ---- ---- ---- 555.10 +9.60 545.50 1600 ---- ---- ---- ---- 550.20 +9.50 540.70 1605 ---- ---- ---- ---- 545.40 +9.50 535.90 1610 ---- ---- ---- ---- 540.60 +9.50 531.10 1615 ---- ---- ---- ---- 535.70 +9.40 526.30 1620 ---- ---- ---- ---- 530.90 +9.40 521.50 1625 ---- ---- ---- ---- 526.10 +9.30 516.80 1630 ---- ---- ---- ---- 521.40 +9.40 512.00 1635 ---- ---- ---- ---- 516.60 +9.30 507.30 1640 ---- ---- ---- ---- 511.80 +9.30 502.50 1645 ---- ---- ---- ---- 507.10 +9.30 497.80 1650 ---- ---- ---- ---- 502.40 +9.30 493.10 1655 ---- ---- ---- ---- 497.60 +9.20 488.40 1660 ---- ---- ---- ---- 492.90 +9.10 483.80 1665 ---- ---- ---- ---- 488.20 +9.10 479.10 1670 ---- ---- ---- ---- 483.60 +9.20 474.40 1675 ---- ---- ---- ---- 478.90 +9.10 469.80 1680 ---- ---- ---- ---- 474.20 +9.00 465.20 1685 ---- ---- ---- ---- 469.60 +9.00 460.60 1690 ---- ---- ---- ---- 465.00 +9.00 456.00 1695 ---- ---- ---- ---- 460.30 +8.90 451.40 1700 ---- ---- ---- ---- 455.70 +8.90 446.80 1705 ---- ---- ---- ---- 451.20 +9.00 442.20 1710 ---- ---- ---- ---- 446.60 +8.90 437.70 1715 ---- ---- ---- ---- 442.00 +8.80 433.20 1720 ---- ---- ---- ---- 437.50 +8.90 428.60 1725 ---- ---- ---- ---- 432.90 +8.70 424.20 1730 ---- ---- ---- ---- 428.40 +8.70 419.70 1735 ---- ---- ---- ---- 423.90 +8.70 415.20 1740 ---- ---- ---- ---- 419.50 +8.70 410.80 1745 ---- ---- ---- ---- 415.00 +8.70 406.30 1750 ---- ---- ---- ---- 410.50 +8.60 401.90 1755 ---- ---- ---- ---- 406.10 +8.60 397.50 1760 ---- ---- ---- ---- 401.70 +8.60 393.10 1765 ---- ---- ---- ---- 397.30 +8.50 388.80 1770 ---- ---- ---- ---- 393.00 +8.50 384.50 1775 ---- ---- ---- ---- 388.60 +8.50 380.10 1780 ---- ---- ---- ---- 384.30 +8.50 375.80 1785 ---- ---- ---- ---- 380.00 +8.40 371.60 1790 ---- ---- ---- ---- 375.70 +8.40 367.30 1795 ---- ---- ---- ---- 371.40 +8.30 363.10 1800 ---- ---- ---- ---- 367.20 +8.30 358.90 1805 ---- ---- ---- ---- 363.00 +8.30 354.70 1810 ---- ---- ---- ---- 358.80 +8.20 350.60 1815 ---- ---- ---- ---- 354.60 +8.10 346.50 1820 ---- ---- ---- ---- 350.50 +8.10 342.40 1825 ---- ---- ---- ---- 346.40 +8.10 338.30 1830 ---- ---- ---- ---- 342.30 +8.00 334.30 1835 ---- ---- ---- ---- 338.30 +8.00 330.30 1840 ---- ---- ---- ---- 334.30 +8.00 326.30 1845 ---- ---- ---- ---- 330.30 +7.90 322.40 1850 ---- ---- ---- ---- 326.30 +7.80 318.50 400 1855 ---- ---- ---- ---- 322.40 +7.80 314.60 1860 ---- ---- ---- ---- 318.50 +7.80 310.70 1865 ---- ---- ---- ---- 314.60 +7.70 306.90 1870 ---- ---- ---- ---- 310.80 +7.70 303.10 1875 ---- ---- ---- ---- 307.00 +7.60 299.40 1880 ---- ---- ---- ---- 303.30 +7.70 295.60 75 1885 ---- ---- ---- ---- 299.50 +7.50 292.00 1890 ---- ---- ---- ---- 295.80 +7.50 288.30 1895 ---- ---- ---- ---- 292.10 +7.40 284.70 1900 ---- ---- ---- ---- 288.50 +7.40 281.10 1905 ---- ---- ---- ---- 284.90 +7.40 277.50 1910 ---- ---- ---- ---- 281.30 +7.30 274.00 1915 ---- ---- ---- ---- 277.80 +7.30 270.50 1920 ---- ---- ---- ---- 274.30 +7.20 267.10 1925 ---- ---- ---- ---- 270.80 +7.10 263.70 1930 ---- ---- ---- ---- 267.40 +7.10 260.30 1935 ---- ---- ---- ---- 264.00 +7.10 256.90 1940 ---- ---- ---- ---- 260.60 +7.00 253.60 1945 ---- ---- ---- ---- 257.30 +7.00 250.30 1950 ---- ---- ---- ---- 254.00 +6.90 247.10 1955 ---- ---- ---- ---- 250.80 +6.90 243.90 1960 ---- ---- ---- ---- 247.50 +6.80 240.70 1965 ---- ---- ---- ---- 244.30 +6.70 237.60 1970 ---- ---- ---- ---- 241.20 +6.70 234.50 100 1975 ---- ---- ---- ---- 238.00 +6.60 231.40 1980 ---- ---- ---- ---- 234.90 +6.60 228.30 1985 ---- ---- ---- ---- 231.90 +6.60 225.30 1990 ---- ---- ---- ---- 228.80 +6.50 222.30 1995 ---- ---- ---- ---- 225.80 +6.40 219.40 2000 ---- ---- ---- ---- 222.90 +6.40 216.50 130 2005 ---- ---- ---- ---- 220.00 +6.40 213.60 2010 ---- ---- ---- ---- 217.10 +6.30 210.80 220 2015 ---- ---- ---- ---- 214.20 +6.30 207.90 2020 ---- ---- ---- ---- 211.30 +6.10 205.20 2025 ---- ---- ---- ---- 208.50 +6.10 202.40 2030 ---- ---- ---- ---- 205.80 +6.10 199.70 2035 ---- ---- ---- ---- 203.00 +6.00 197.00 2040 ---- ---- ---- ---- 200.30 +6.00 194.30 50 2045 ---- ---- ---- ---- 197.60 +5.90 191.70 2050 ---- ---- ---- ---- 195.00 +5.90 189.10 10 2055 ---- ---- ---- ---- 192.30 +5.80 186.50 2060 ---- ---- ---- ---- 189.70 +5.70 184.00 2065 ---- ---- ---- ---- 187.20 +5.80 181.40 2070 ---- ---- ---- ---- 184.60 +5.60 179.00 2075 ---- ---- ---- ---- 182.10 +5.60 176.50 2080 ---- ---- ---- ---- 179.60 +5.50 174.10 2085 ---- ---- ---- ---- 177.20 +5.50 171.70 2090 ---- ---- ---- ---- 174.80 +5.50 169.30 2095 ---- ---- ---- ---- 172.40 +5.40 167.00 2100 ---- ---- ---- ---- 170.00 +5.30 164.70 10 2105 ---- ---- ---- ---- 167.70 +5.30 162.40 2110 ---- ---- ---- ---- 165.50 +5.30 160.20 2115 ---- ---- ---- ---- 163.20 +5.20 158.00 2120 ---- ---- ---- ---- 161.00 +5.20 155.80 2125 ---- ---- ---- ---- 158.80 +5.10 153.70 2130 ---- ---- ---- ---- 156.70 +5.10 151.60 2135 ---- ---- ---- ---- 154.50 +5.00 149.50 2140 ---- ---- ---- ---- 152.50 +5.00 147.50 50 2145 ---- ---- ---- ---- 150.40 +4.90 145.50 2150 ---- ---- ---- ---- 148.40 +4.90 143.50 5 2155 ---- ---- ---- ---- 146.40 +4.80 141.60 2160 ---- ---- ---- ---- 144.40 +4.70 139.70 2165 ---- ---- ---- ---- 142.50 +4.70 137.80 2170 ---- ---- ---- ---- 140.60 +4.60 136.00 2175 ---- ---- ---- ---- 138.70 +4.60 134.10 2180 ---- ---- ---- ---- 136.90 +4.60 132.30 2185 ---- ---- ---- ---- 135.10 +4.50 130.60 2190 ---- ---- ---- ---- 133.30 +4.50 128.80 2195 ---- ---- ---- ---- 131.50 +4.40 127.10 2200 ---- ---- ---- ---- 129.80 +4.30 125.50 550 2205 ---- ---- ---- ---- 128.10 +4.30 123.80 2210 ---- ---- ---- ---- 126.50 +4.30 122.20 2215 ---- ---- ---- ---- 124.80 +4.20 120.60 2220 ---- ---- ---- ---- 123.20 +4.20 119.00 2225 ---- ---- ---- ---- 121.60 +4.10 117.50 2230 ---- ---- ---- ---- 120.00 +4.10 115.90 2235 ---- ---- ---- ---- 118.50 +4.10 114.40 2240 ---- ---- ---- ---- 117.00 +4.00 113.00 2245 ---- ---- ---- ---- 115.50 +4.00 111.50 2250 ---- ---- ---- ---- 114.00 +3.90 110.10 1005 2255 ---- ---- ---- ---- 112.60 +3.90 108.70 2260 ---- ---- ---- ---- 111.20 +3.90 107.30 2265 ---- ---- ---- ---- 109.80 +3.80 106.00 2270 ---- ---- ---- ---- 108.40 +3.80 104.60 2275 ---- ---- ---- ---- 107.00 +3.70 103.30 2280 ---- ---- ---- ---- 105.70 +3.70 102.00 2285 ---- ---- ---- ---- 104.40 +3.60 100.80 2290 ---- ---- ---- ---- 103.10 +3.60 99.50 2295 ---- ---- ---- ---- 101.90 +3.60 98.30 2300 ---- ---- ---- ---- 100.60 +3.50 97.10 510 2305 ---- ---- ---- ---- 99.40 +3.50 95.90 2310 ---- ---- ---- ---- 98.20 +3.50 94.70 2315 ---- ---- ---- ---- 97.00 +3.40 93.60 2320 ---- ---- ---- ---- 95.80 +3.40 92.40 2325 ---- ---- ---- ---- 94.70 +3.40 91.30 2330 ---- ---- ---- ---- 93.50 +3.30 90.20 2335 ---- ---- ---- ---- 92.40 +3.20 89.20 2340 ---- ---- ---- ---- 91.30 +3.20 88.10 2345 ---- ---- ---- ---- 90.30 +3.30 87.00 2350 ---- ---- ---- ---- 89.20 +3.20 86.00 2355 ---- ---- ---- ---- 88.10 +3.10 85.00 2360 ---- ---- ---- ---- 87.10 +3.10 84.00 2370 ---- ---- ---- ---- 85.10 +3.00 82.10 2375 ---- ---- ---- ---- 84.10 +3.00 81.10 2380 ---- ---- ---- ---- 83.10 +2.90 80.20 2390 ---- ---- ---- ---- 81.20 +2.90 78.30 2400 ---- ---- ---- ---- 79.40 +2.80 76.60 22 2410 ---- ---- ---- ---- 77.60 +2.80 74.80 2420 ---- ---- ---- ---- 75.90 +2.80 73.10 2425 ---- ---- ---- ---- 75.00 +2.70 72.30 2430 ---- ---- ---- ---- 74.20 +2.70 71.50 2440 ---- ---- ---- ---- 72.50 +2.60 69.90 2450 ---- ---- ---- ---- 70.90 +2.50 68.40 2460 ---- ---- ---- ---- 69.40 +2.50 66.90 2475 ---- ---- ---- ---- 67.10 +2.40 64.70 2500 ---- 62.30B ---- ---- 63.50 +2.30 61.20 262 2525 ---- ---- ---- ---- 60.10 +2.20 57.90 2550 ---- ---- ---- ---- 56.90 +2.10 54.80 2575 ---- ---- ---- ---- 53.80 +1.90 51.90 2600 ---- ---- ---- ---- 51.00 +1.90 49.10 2625 ---- ---- ---- ---- 48.30 +1.80 46.50 2650 ---- ---- ---- ---- 45.70 +1.70 44.00 2800 ---- ---- ---- ---- 33.20 +1.20 32.00 50 2950 ---- ---- ---- ---- 24.80 +1.00 23.80 3000 ---- ---- ---- ---- 22.70 +.90 21.80 2000 3500 ---- ---- ---- ---- 12.80 +.50 12.30 4000 ---- ---- ---- ---- 11.00 +.30 10.70 900 ---- ---- ---- ---- 1249.30 +9.90 1239.40 925 ---- ---- ---- ---- 1224.30 +9.90 1214.40 950 ---- ---- ---- ---- 1199.30 +9.90 1189.40 975 ---- ---- ---- ---- 1174.30 +9.90 1164.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 887.90 +9.90 878.00 1300 ---- ---- ---- ---- 862.90 +9.90 853.00 1325 ---- ---- ---- ---- 837.90 +9.90 828.00 1350 ---- ---- ---- ---- 812.90 +9.90 803.00 1375 ---- ---- ---- ---- 787.90 +9.90 778.00 1400 ---- ---- ---- ---- 762.90 +9.90 753.00 1425 ---- ---- ---- ---- 737.90 +9.90 728.00 1450 ---- ---- ---- ---- 712.90 +9.90 703.00 1470 ---- ---- ---- ---- 692.90 +9.90 683.00 1475 ---- ---- ---- ---- 687.90 +9.90 678.00 1480 ---- ---- ---- ---- 682.90 +9.90 673.00 1490 ---- ---- ---- ---- 672.90 +9.90 663.00 1500 ---- ---- ---- ---- 662.90 +9.90 653.00 1510 ---- ---- ---- ---- 652.90 +9.90 643.00 1520 ---- ---- ---- ---- 642.90 +9.90 633.00 1525 ---- ---- ---- ---- 637.90 +9.90 628.00 1530 ---- ---- ---- ---- 632.90 +9.80 623.10 1540 ---- ---- ---- ---- 623.00 +9.80 613.20 1550 ---- ---- ---- ---- 613.10 +9.80 603.30 1560 ---- ---- ---- ---- 603.20 +9.70 593.50 1565 ---- ---- ---- ---- 598.30 +9.60 588.70 1570 ---- ---- ---- ---- 593.40 +9.60 583.80 1575 ---- ---- ---- ---- 588.50 +9.50 579.00 1580 ---- ---- ---- ---- 583.70 +9.60 574.10 1585 ---- ---- ---- ---- 578.80 +9.50 569.30 1590 ---- ---- ---- ---- 574.00 +9.50 564.50 1595 ---- ---- ---- ---- 569.20 +9.50 559.70 1600 ---- ---- ---- ---- 564.30 +9.40 554.90 1605 ---- ---- ---- ---- 559.50 +9.40 550.10 1610 ---- ---- ---- ---- 554.80 +9.40 545.40 1615 ---- ---- ---- ---- 550.00 +9.40 540.60 1620 ---- ---- ---- ---- 545.20 +9.30 535.90 1625 ---- ---- ---- ---- 540.50 +9.30 531.20 1630 ---- ---- ---- ---- 535.70 +9.30 526.40 1635 ---- ---- ---- ---- 531.00 +9.30 521.70 1640 ---- ---- ---- ---- 526.30 +9.30 517.00 1645 ---- ---- ---- ---- 521.50 +9.10 512.40 1650 ---- ---- ---- ---- 516.90 +9.20 507.70 1655 ---- ---- ---- ---- 512.20 +9.20 503.00 1660 ---- ---- ---- ---- 507.50 +9.10 498.40 1665 ---- ---- ---- ---- 502.80 +9.00 493.80 1670 ---- ---- ---- ---- 498.20 +9.10 489.10 1675 ---- ---- ---- ---- 493.50 +9.00 484.50 1680 ---- ---- ---- ---- 488.90 +9.00 479.90 1685 ---- ---- ---- ---- 484.30 +9.00 475.30 1690 ---- ---- ---- ---- 479.70 +8.90 470.80 1695 ---- ---- ---- ---- 475.10 +8.90 466.20 1700 ---- ---- ---- ---- 470.50 +8.90 461.60 1705 ---- ---- ---- ---- 466.00 +8.90 457.10 1710 ---- ---- ---- ---- 461.40 +8.80 452.60 1715 ---- ---- ---- ---- 456.90 +8.80 448.10 1720 ---- ---- ---- ---- 452.30 +8.70 443.60 1725 ---- ---- ---- ---- 447.80 +8.70 439.10 1730 ---- ---- ---- ---- 443.30 +8.70 434.60 1735 ---- ---- ---- ---- 438.90 +8.70 430.20 1740 ---- ---- ---- ---- 434.40 +8.70 425.70 1745 ---- ---- ---- ---- 429.90 +8.60 421.30 1750 ---- ---- ---- ---- 425.50 +8.60 416.90 1755 ---- ---- ---- ---- 421.10 +8.60 412.50 1760 ---- ---- ---- ---- 416.70 +8.50 408.20 1765 ---- ---- ---- ---- 412.30 +8.50 403.80 1770 ---- ---- ---- ---- 407.90 +8.40 399.50 1775 ---- ---- ---- ---- 403.60 +8.50 395.10 1780 ---- ---- ---- ---- 399.20 +8.40 390.80 1785 ---- ---- ---- ---- 394.90 +8.30 386.60 1790 ---- ---- ---- ---- 390.60 +8.30 382.30 1795 ---- ---- ---- ---- 386.30 +8.20 378.10 1800 ---- ---- ---- ---- 382.10 +8.30 373.80 1805 ---- ---- ---- ---- 377.80 +8.20 369.60 1810 ---- ---- ---- ---- 373.60 +8.20 365.40 1815 ---- ---- ---- ---- 369.40 +8.10 361.30 1820 ---- ---- ---- ---- 365.20 +8.10 357.10 1825 ---- ---- ---- ---- 361.10 +8.10 353.00 1830 ---- ---- ---- ---- 357.00 +8.10 348.90 1835 ---- ---- ---- ---- 352.90 +8.00 344.90 1840 ---- ---- ---- ---- 348.80 +8.00 340.80 1845 ---- ---- ---- ---- 344.70 +7.90 336.80 1850 ---- ---- ---- ---- 340.70 +7.90 332.80 1855 ---- ---- ---- ---- 336.70 +7.80 328.90 1860 ---- ---- ---- ---- 332.70 +7.80 324.90 1865 ---- ---- ---- ---- 328.80 +7.80 321.00 1870 ---- ---- ---- ---- 324.90 +7.70 317.20 1875 ---- ---- ---- ---- 321.00 +7.70 313.30 1880 ---- ---- ---- ---- 317.10 +7.60 309.50 1885 ---- ---- ---- ---- 313.30 +7.60 305.70 1890 ---- ---- ---- ---- 309.50 +7.50 302.00 1895 ---- ---- ---- ---- 305.70 +7.50 298.20 1900 ---- ---- ---- ---- 302.00 +7.50 294.50 1905 ---- ---- ---- ---- 298.30 +7.40 290.90 1910 ---- ---- ---- ---- 294.60 +7.40 287.20 1915 ---- ---- ---- ---- 291.00 +7.40 283.60 1920 ---- ---- ---- ---- 287.30 +7.20 280.10 1925 ---- ---- ---- ---- 283.80 +7.30 276.50 1930 ---- ---- ---- ---- 280.20 +7.20 273.00 1935 ---- ---- ---- ---- 276.70 +7.10 269.60 1940 ---- ---- ---- ---- 273.20 +7.00 266.20 1945 ---- ---- ---- ---- 269.80 +7.00 262.80 1950 ---- ---- ---- ---- 266.40 +7.00 259.40 1955 ---- ---- ---- ---- 263.00 +6.90 256.10 1960 ---- ---- ---- ---- 259.70 +6.90 252.80 1965 ---- ---- ---- ---- 256.40 +6.90 249.50 1970 ---- ---- ---- ---- 253.10 +6.80 246.30 1975 ---- ---- ---- ---- 249.90 +6.70 243.20 1980 ---- ---- ---- ---- 246.70 +6.70 240.00 1985 ---- ---- ---- ---- 243.60 +6.70 236.90 1990 ---- ---- ---- ---- 240.50 +6.60 233.90 1995 ---- ---- ---- ---- 237.40 +6.50 230.90 2000 ---- ---- ---- ---- 234.40 +6.50 227.90 2005 ---- ---- ---- ---- 231.40 +6.50 224.90 2010 ---- ---- ---- ---- 228.40 +6.40 222.00 2015 ---- ---- ---- ---- 225.50 +6.30 219.20 2020 ---- ---- ---- ---- 222.60 +6.20 216.40 2025 ---- ---- ---- ---- 219.80 +6.20 213.60 2030 ---- ---- ---- ---- 217.00 +6.20 210.80 2035 ---- ---- ---- ---- 214.30 +6.20 208.10 2040 ---- ---- ---- ---- 211.60 +6.10 205.50 2045 ---- ---- ---- ---- 208.90 +6.00 202.90 2050 ---- ---- ---- ---- 206.20 +5.90 200.30 2055 ---- ---- ---- ---- 203.70 +6.00 197.70 2060 ---- ---- ---- ---- 201.10 +5.90 195.20 2065 ---- ---- ---- ---- 198.60 +5.80 192.80 2070 ---- ---- ---- ---- 196.10 +5.80 190.30 2075 ---- ---- ---- ---- 193.70 +5.80 187.90 2080 ---- ---- ---- ---- 191.20 +5.60 185.60 2085 ---- ---- ---- ---- 188.90 +5.60 183.30 2090 ---- ---- ---- ---- 186.50 +5.50 181.00 2095 ---- ---- ---- ---- 184.20 +5.50 178.70 2100 ---- ---- ---- ---- 182.00 +5.50 176.50 2105 ---- ---- ---- ---- 179.80 +5.50 174.30 2110 ---- ---- ---- ---- 177.60 +5.40 172.20 2115 ---- ---- ---- ---- 175.40 +5.30 170.10 2120 ---- ---- ---- ---- 173.30 +5.30 168.00 2125 ---- ---- ---- ---- 171.20 +5.20 166.00 2130 ---- ---- ---- ---- 169.10 +5.20 163.90 2135 ---- ---- ---- ---- 167.10 +5.10 162.00 2140 ---- ---- ---- ---- 165.10 +5.10 160.00 2145 ---- ---- ---- ---- 163.10 +5.00 158.10 2150 ---- ---- ---- ---- 161.20 +5.00 156.20 2155 ---- ---- ---- ---- 159.30 +5.00 154.30 2160 ---- ---- ---- ---- 157.40 +4.90 152.50 2165 ---- ---- ---- ---- 155.50 +4.80 150.70 2170 ---- ---- ---- ---- 153.70 +4.80 148.90 2175 ---- ---- ---- ---- 151.90 +4.80 147.10 2180 ---- ---- ---- ---- 150.10 +4.70 145.40 2185 ---- ---- ---- ---- 148.40 +4.70 143.70 2190 ---- ---- ---- ---- 146.60 +4.60 142.00 2195 ---- ---- ---- ---- 144.90 +4.50 140.40 2200 ---- ---- ---- ---- 143.30 +4.60 138.70 2205 ---- ---- ---- ---- 141.60 +4.50 137.10 2210 ---- ---- ---- ---- 140.00 +4.50 135.50 2215 ---- ---- ---- ---- 138.30 +4.30 134.00 2220 ---- ---- ---- ---- 136.80 +4.40 132.40 2225 ---- ---- ---- ---- 135.20 +4.30 130.90 2230 ---- ---- ---- ---- 133.60 +4.20 129.40 2235 ---- ---- ---- ---- 132.10 +4.20 127.90 2240 ---- ---- ---- ---- 130.60 +4.20 126.40 2245 ---- ---- ---- ---- 129.10 +4.20 124.90 2250 ---- ---- ---- ---- 127.60 +4.10 123.50 2255 ---- ---- ---- ---- 126.10 +4.00 122.10 2260 ---- ---- ---- ---- 124.70 +4.00 120.70 2265 ---- ---- ---- ---- 123.30 +4.00 119.30 2270 ---- ---- ---- ---- 121.90 +4.00 117.90 2275 ---- ---- ---- ---- 120.50 +3.90 116.60 2280 ---- ---- ---- ---- 119.10 +3.90 115.20 2285 ---- ---- ---- ---- 117.70 +3.80 113.90 2290 ---- ---- ---- ---- 116.40 +3.80 112.60 2295 ---- ---- ---- ---- 115.10 +3.80 111.30 2300 ---- ---- ---- ---- 113.70 +3.70 110.00 2305 ---- ---- ---- ---- 112.40 +3.60 108.80 2310 ---- ---- ---- ---- 111.20 +3.70 107.50 2315 ---- ---- ---- ---- 109.90 +3.60 106.30 2320 ---- ---- ---- ---- 108.70 +3.60 105.10 2325 ---- ---- ---- ---- 107.40 +3.50 103.90 2330 ---- ---- ---- ---- 106.20 +3.50 102.70 2335 ---- ---- ---- ---- 105.00 +3.50 101.50 2340 ---- ---- ---- ---- 103.80 +3.40 100.40 2345 ---- ---- ---- ---- 102.60 +3.40 99.20 2350 ---- ---- ---- ---- 101.50 +3.40 98.10 2355 ---- ---- ---- ---- 100.30 +3.30 97.00 2360 ---- ---- ---- ---- 99.20 +3.30 95.90 2365 ---- ---- ---- ---- 98.10 +3.30 94.80 2370 ---- ---- ---- ---- 97.00 +3.20 93.80 2375 ---- ---- ---- ---- 95.90 +3.20 92.70 2380 ---- ---- ---- ---- 94.80 +3.10 91.70 2390 ---- ---- ---- ---- 92.70 +3.10 89.60 2400 ---- ---- ---- ---- 90.70 +3.00 87.70 2410 ---- ---- ---- ---- 88.70 +3.00 85.70 2420 ---- ---- ---- ---- 86.80 +2.90 83.90 2425 ---- ---- ---- ---- 85.80 +2.90 82.90 2430 ---- ---- ---- ---- 84.90 +2.90 82.00 2440 ---- ---- ---- ---- 83.10 +2.80 80.30 2450 ---- ---- ---- ---- 81.30 +2.80 78.50 2460 ---- ---- ---- ---- 79.60 +2.70 76.90 2470 ---- ---- ---- ---- 77.90 +2.70 75.20 2475 ---- ---- ---- ---- 77.00 +2.60 74.40 2500 ---- ---- ---- ---- 73.10 +2.50 70.60 2525 ---- ---- ---- ---- 69.40 +2.40 67.00 2550 ---- ---- ---- ---- 65.90 +2.30 63.60 2575 ---- ---- ---- ---- 62.70 +2.20 60.50 2600 ---- ---- ---- ---- 59.60 +2.00 57.60 2625 ---- ---- ---- ---- 56.80 +2.00 54.80 2650 ---- ---- ---- ---- 54.20 +1.90 52.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 762.90 +9.90 753.00 1425 ---- ---- ---- ---- 737.90 +9.90 728.00 1450 ---- ---- ---- ---- 712.90 +9.90 703.00 1475 ---- ---- ---- ---- 687.90 +9.90 678.00 1500 ---- ---- ---- ---- 662.90 +9.90 653.00 1525 ---- ---- ---- ---- 638.00 +9.80 628.20 1550 ---- ---- ---- ---- 613.40 +9.60 603.80 1575 ---- ---- ---- ---- 589.10 +9.50 579.60 1580 ---- ---- ---- ---- 584.30 +9.50 574.80 1590 ---- ---- ---- ---- 574.70 +9.40 565.30 1600 ---- ---- ---- ---- 565.10 +9.30 555.80 1610 ---- ---- ---- ---- 555.60 +9.30 546.30 1620 ---- ---- ---- ---- 546.20 +9.30 536.90 1625 ---- ---- ---- ---- 541.40 +9.20 532.20 1630 ---- ---- ---- ---- 536.70 +9.10 527.60 1640 ---- ---- ---- ---- 527.40 +9.10 518.30 1650 ---- ---- ---- ---- 518.10 +9.10 509.00 1660 ---- ---- ---- ---- 508.80 +9.00 499.80 1670 ---- ---- ---- ---- 499.60 +9.00 490.60 1675 ---- ---- ---- ---- 495.00 +8.90 486.10 1680 ---- ---- ---- ---- 490.40 +8.90 481.50 1685 ---- ---- ---- ---- 485.80 +8.80 477.00 1690 ---- ---- ---- ---- 481.30 +8.90 472.40 1695 ---- ---- ---- ---- 476.70 +8.80 467.90 1700 ---- ---- ---- ---- 472.20 +8.80 463.40 1705 ---- ---- ---- ---- 467.70 +8.80 458.90 1710 ---- ---- ---- ---- 463.20 +8.70 454.50 1715 ---- ---- ---- ---- 458.70 +8.70 450.00 1720 ---- ---- ---- ---- 454.20 +8.60 445.60 1725 ---- ---- ---- ---- 449.80 +8.70 441.10 1730 ---- ---- ---- ---- 445.30 +8.60 436.70 1735 ---- ---- ---- ---- 440.90 +8.60 432.30 1740 ---- ---- ---- ---- 436.50 +8.60 427.90 1745 ---- ---- ---- ---- 432.10 +8.50 423.60 1750 ---- ---- ---- ---- 427.70 +8.50 419.20 1755 ---- ---- ---- ---- 423.30 +8.40 414.90 1760 ---- ---- ---- ---- 418.90 +8.40 410.50 1765 ---- ---- ---- ---- 414.60 +8.40 406.20 1770 ---- ---- ---- ---- 410.30 +8.40 401.90 1775 ---- ---- ---- ---- 406.00 +8.30 397.70 1780 ---- ---- ---- ---- 401.70 +8.30 393.40 1785 ---- ---- ---- ---- 397.40 +8.20 389.20 1790 ---- ---- ---- ---- 393.20 +8.20 385.00 1795 ---- ---- ---- ---- 388.90 +8.10 380.80 1800 ---- ---- ---- ---- 384.70 +8.10 376.60 1805 ---- ---- ---- ---- 380.50 +8.10 372.40 1810 ---- ---- ---- ---- 376.40 +8.10 368.30 1815 ---- ---- ---- ---- 372.20 +8.00 364.20 1820 ---- ---- ---- ---- 368.10 +8.00 360.10 1825 ---- ---- ---- ---- 364.00 +8.00 356.00 1830 ---- ---- ---- ---- 359.90 +7.90 352.00 1835 ---- ---- ---- ---- 355.90 +7.90 348.00 1840 ---- ---- ---- ---- 351.80 +7.80 344.00 1845 ---- ---- ---- ---- 347.80 +7.80 340.00 1850 ---- ---- ---- ---- 343.80 +7.80 336.00 1855 ---- ---- ---- ---- 339.90 +7.80 332.10 1860 ---- ---- ---- ---- 335.90 +7.70 328.20 1865 ---- ---- ---- ---- 332.00 +7.60 324.40 1870 ---- ---- ---- ---- 328.10 +7.60 320.50 1875 ---- ---- ---- ---- 324.30 +7.60 316.70 1880 ---- ---- ---- ---- 320.50 +7.60 312.90 1885 ---- ---- ---- ---- 316.70 +7.50 309.20 1890 ---- ---- ---- ---- 312.90 +7.50 305.40 1895 ---- ---- ---- ---- 309.20 +7.40 301.80 1900 ---- ---- ---- ---- 305.50 +7.40 298.10 1905 ---- ---- ---- ---- 301.80 +7.30 294.50 1910 ---- ---- ---- ---- 298.10 +7.20 290.90 1915 ---- ---- ---- ---- 294.50 +7.20 287.30 1920 ---- ---- ---- ---- 290.90 +7.20 283.70 1925 ---- ---- ---- ---- 287.40 +7.20 280.20 1930 ---- ---- ---- ---- 283.90 +7.10 276.80 1935 ---- ---- ---- ---- 280.40 +7.10 273.30 1940 ---- ---- ---- ---- 276.90 +7.00 269.90 1945 ---- ---- ---- ---- 273.50 +6.90 266.60 1950 ---- ---- ---- ---- 270.20 +7.00 263.20 1955 ---- ---- ---- ---- 266.80 +6.90 259.90 1960 ---- ---- ---- ---- 263.50 +6.80 256.70 1965 ---- ---- ---- ---- 260.20 +6.70 253.50 1970 ---- ---- ---- ---- 257.00 +6.70 250.30 1975 ---- ---- ---- ---- 253.80 +6.70 247.10 1980 ---- ---- ---- ---- 250.70 +6.70 244.00 1985 ---- ---- ---- ---- 247.60 +6.60 241.00 1990 ---- ---- ---- ---- 244.50 +6.60 237.90 1995 ---- ---- ---- ---- 241.40 +6.40 235.00 2000 ---- ---- ---- ---- 238.40 +6.40 232.00 2005 ---- ---- ---- ---- 235.50 +6.40 229.10 2010 ---- ---- ---- ---- 232.60 +6.40 226.20 2015 ---- ---- ---- ---- 229.70 +6.30 223.40 2020 ---- ---- ---- ---- 226.90 +6.30 220.60 2025 ---- ---- ---- ---- 224.10 +6.20 217.90 2030 ---- ---- ---- ---- 221.30 +6.10 215.20 2035 ---- ---- ---- ---- 218.60 +6.10 212.50 2040 ---- ---- ---- ---- 215.90 +6.00 209.90 2045 ---- ---- ---- ---- 213.30 +6.00 207.30 2050 ---- ---- ---- ---- 210.70 +5.90 204.80 2055 ---- ---- ---- ---- 208.20 +5.90 202.30 2060 ---- ---- ---- ---- 205.70 +5.90 199.80 2065 ---- ---- ---- ---- 203.20 +5.80 197.40 2070 ---- ---- ---- ---- 200.80 +5.80 195.00 2075 ---- ---- ---- ---- 198.40 +5.70 192.70 2080 ---- ---- ---- ---- 196.00 +5.60 190.40 2085 ---- ---- ---- ---- 193.70 +5.60 188.10 2090 ---- ---- ---- ---- 191.40 +5.50 185.90 2095 ---- ---- ---- ---- 189.20 +5.50 183.70 2100 ---- ---- ---- ---- 187.00 +5.50 181.50 2105 ---- ---- ---- ---- 184.80 +5.40 179.40 2110 ---- ---- ---- ---- 182.60 +5.30 177.30 2115 ---- ---- ---- ---- 180.50 +5.30 175.20 2120 ---- ---- ---- ---- 178.50 +5.30 173.20 2125 ---- ---- ---- ---- 176.40 +5.20 171.20 2130 ---- ---- ---- ---- 174.40 +5.20 169.20 2135 ---- ---- ---- ---- 172.40 +5.10 167.30 2140 ---- ---- ---- ---- 170.50 +5.10 165.40 2145 ---- ---- ---- ---- 168.50 +5.00 163.50 2150 ---- ---- ---- ---- 166.60 +4.90 161.70 2155 ---- ---- ---- ---- 164.80 +5.00 159.80 2160 ---- ---- ---- ---- 162.90 +4.90 158.00 2165 ---- ---- ---- ---- 161.10 +4.80 156.30 2170 ---- ---- ---- ---- 159.30 +4.80 154.50 2175 ---- ---- ---- ---- 157.50 +4.70 152.80 2180 ---- ---- ---- ---- 155.80 +4.70 151.10 2185 ---- ---- ---- ---- 154.10 +4.70 149.40 2190 ---- ---- ---- ---- 152.40 +4.70 147.70 2195 ---- ---- ---- ---- 150.70 +4.60 146.10 2200 ---- ---- ---- ---- 149.00 +4.50 144.50 2205 ---- ---- ---- ---- 147.40 +4.50 142.90 2210 ---- ---- ---- ---- 145.80 +4.50 141.30 2215 ---- ---- ---- ---- 144.20 +4.50 139.70 2220 ---- ---- ---- ---- 142.60 +4.40 138.20 2225 ---- ---- ---- ---- 141.00 +4.30 136.70 2230 ---- ---- ---- ---- 139.50 +4.30 135.20 2235 ---- ---- ---- ---- 137.90 +4.20 133.70 2240 ---- ---- ---- ---- 136.40 +4.20 132.20 2245 ---- ---- ---- ---- 135.00 +4.20 130.80 2250 ---- ---- ---- ---- 133.50 +4.10 129.40 2255 ---- ---- ---- ---- 132.00 +4.10 127.90 2260 ---- ---- ---- ---- 130.60 +4.10 126.50 2265 ---- ---- ---- ---- 129.20 +4.00 125.20 2270 ---- ---- ---- ---- 127.80 +4.00 123.80 2275 ---- ---- ---- ---- 126.40 +3.90 122.50 2280 ---- ---- ---- ---- 125.10 +4.00 121.10 2285 ---- ---- ---- ---- 123.70 +3.90 119.80 2290 ---- ---- ---- ---- 122.40 +3.80 118.60 2295 ---- ---- ---- ---- 121.10 +3.80 117.30 2300 ---- ---- ---- ---- 119.80 +3.80 116.00 1 2305 ---- ---- ---- ---- 118.50 +3.70 114.80 2310 ---- ---- ---- ---- 117.20 +3.70 113.50 2315 ---- ---- ---- ---- 116.00 +3.70 112.30 2320 ---- ---- ---- ---- 114.80 +3.70 111.10 2325 ---- ---- ---- ---- 113.60 +3.60 110.00 2330 ---- ---- ---- ---- 112.40 +3.60 108.80 2335 ---- ---- ---- ---- 111.20 +3.60 107.60 2340 ---- ---- ---- ---- 110.00 +3.50 106.50 2345 ---- ---- ---- ---- 108.80 +3.40 105.40 2350 ---- ---- ---- ---- 107.70 +3.40 104.30 2355 ---- ---- ---- ---- 106.60 +3.40 103.20 2360 ---- ---- ---- ---- 105.50 +3.40 102.10 2365 ---- ---- ---- ---- 104.40 +3.30 101.10 2370 ---- ---- ---- ---- 103.30 +3.30 100.00 2375 ---- ---- ---- ---- 102.20 +3.20 99.00 2380 ---- ---- ---- ---- 101.20 +3.30 97.90 2390 ---- ---- ---- ---- 99.10 +3.20 95.90 2400 ---- ---- ---- ---- 97.10 +3.10 94.00 2410 ---- ---- ---- ---- 95.20 +3.10 92.10 2420 ---- ---- ---- ---- 93.30 +3.10 90.20 2425 ---- ---- ---- ---- 92.30 +3.00 89.30 2430 ---- ---- ---- ---- 91.40 +3.00 88.40 2440 ---- ---- ---- ---- 89.60 +2.90 86.70 2450 ---- ---- ---- ---- 87.80 +2.80 85.00 2460 ---- ---- ---- ---- 86.10 +2.80 83.30 2470 ---- ---- ---- ---- 84.50 +2.80 81.70 2475 ---- ---- ---- ---- 83.60 +2.70 80.90 2500 ---- ---- ---- ---- 79.70 +2.60 77.10 2525 ---- ---- ---- ---- 76.00 +2.50 73.50 2550 ---- ---- ---- ---- 72.60 +2.40 70.20 2575 ---- ---- ---- ---- 69.40 +2.30 67.10 2600 ---- ---- ---- ---- 66.30 +2.10 64.20 2625 ---- ---- ---- ---- 63.50 +2.10 61.40 2650 ---- ---- ---- ---- 60.80 +2.00 58.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 700.20 +9.90 690.30 1500 ---- ---- ---- ---- 675.20 +9.80 665.40 1525 ---- ---- ---- ---- 650.50 +9.70 640.80 1550 ---- ---- ---- ---- 626.00 +9.50 616.50 1575 ---- ---- ---- ---- 601.90 +9.40 592.50 1600 ---- ---- ---- ---- 578.00 +9.20 568.80 1625 ---- ---- ---- ---- 554.50 +9.20 545.30 1650 ---- ---- ---- ---- 531.20 +9.00 522.20 1660 ---- ---- ---- ---- 522.00 +8.90 513.10 1670 ---- ---- ---- ---- 512.80 +8.80 504.00 1675 ---- ---- ---- ---- 508.30 +8.90 499.40 1680 ---- ---- ---- ---- 503.70 +8.80 494.90 1690 ---- ---- ---- ---- 494.70 +8.80 485.90 1700 ---- ---- ---- ---- 485.60 +8.70 476.90 1710 ---- ---- ---- ---- 476.70 +8.70 468.00 1720 ---- ---- ---- ---- 467.80 +8.60 459.20 1725 ---- ---- ---- ---- 463.30 +8.50 454.80 1730 ---- ---- ---- ---- 458.90 +8.50 450.40 1740 ---- ---- ---- ---- 450.10 +8.50 441.60 1750 ---- ---- ---- ---- 441.40 +8.40 433.00 1760 ---- ---- ---- ---- 432.70 +8.30 424.40 1765 ---- ---- ---- ---- 428.40 +8.30 420.10 1770 ---- ---- ---- ---- 424.10 +8.30 415.80 1775 ---- ---- ---- ---- 419.80 +8.20 411.60 1780 ---- ---- ---- ---- 415.60 +8.30 407.30 1785 ---- ---- ---- ---- 411.30 +8.20 403.10 1790 ---- ---- ---- ---- 407.10 +8.20 398.90 1795 ---- ---- ---- ---- 402.90 +8.10 394.80 1800 ---- ---- ---- ---- 398.70 +8.10 390.60 1805 ---- ---- ---- ---- 394.50 +8.00 386.50 1810 ---- ---- ---- ---- 390.40 +8.10 382.30 1815 ---- ---- ---- ---- 386.20 +8.00 378.20 1820 ---- ---- ---- ---- 382.10 +7.90 374.20 1825 ---- ---- ---- ---- 378.00 +7.90 370.10 1830 ---- ---- ---- ---- 374.00 +7.90 366.10 1835 ---- ---- ---- ---- 369.90 +7.80 362.10 1840 ---- ---- ---- ---- 365.90 +7.80 358.10 1845 ---- ---- ---- ---- 361.90 +7.80 354.10 1850 ---- ---- ---- ---- 357.90 +7.70 350.20 1855 ---- ---- ---- ---- 354.00 +7.70 346.30 1860 ---- ---- ---- ---- 350.10 +7.70 342.40 1865 ---- ---- ---- ---- 346.20 +7.70 338.50 1870 ---- ---- ---- ---- 342.30 +7.60 334.70 1875 ---- ---- ---- ---- 338.40 +7.50 330.90 1880 ---- ---- ---- ---- 334.60 +7.50 327.10 1885 ---- ---- ---- ---- 330.80 +7.50 323.30 1890 ---- ---- ---- ---- 327.10 +7.50 319.60 1895 ---- ---- ---- ---- 323.30 +7.40 315.90 1900 ---- ---- ---- ---- 319.60 +7.40 312.20 1905 ---- ---- ---- ---- 315.90 +7.30 308.60 1910 ---- ---- ---- ---- 312.30 +7.30 305.00 1915 ---- ---- ---- ---- 308.60 +7.20 301.40 1920 ---- ---- ---- ---- 305.10 +7.20 297.90 1925 ---- ---- ---- ---- 301.50 +7.20 294.30 1930 ---- ---- ---- ---- 298.00 +7.20 290.80 1935 ---- ---- ---- ---- 294.50 +7.10 287.40 1940 ---- ---- ---- ---- 291.00 +7.00 284.00 1945 ---- ---- ---- ---- 287.60 +7.00 280.60 1950 ---- ---- ---- ---- 284.10 +6.90 277.20 1955 ---- ---- ---- ---- 280.80 +6.90 273.90 1960 ---- ---- ---- ---- 277.40 +6.80 270.60 1965 ---- ---- ---- ---- 274.10 +6.80 267.30 1970 ---- ---- ---- ---- 270.90 +6.80 264.10 1975 ---- ---- ---- ---- 267.60 +6.70 260.90 1980 ---- ---- ---- ---- 264.40 +6.60 257.80 1985 ---- ---- ---- ---- 261.30 +6.60 254.70 1990 ---- ---- ---- ---- 258.20 +6.60 251.60 1995 ---- ---- ---- ---- 255.10 +6.60 248.50 2000 ---- ---- ---- ---- 252.00 +6.50 245.50 2005 ---- ---- ---- ---- 249.00 +6.40 242.60 2010 ---- ---- ---- ---- 246.00 +6.40 239.60 2015 ---- ---- ---- ---- 243.10 +6.30 236.80 2020 ---- ---- ---- ---- 240.20 +6.30 233.90 2025 ---- ---- ---- ---- 237.30 +6.20 231.10 2030 ---- ---- ---- ---- 234.50 +6.20 228.30 2035 ---- ---- ---- ---- 231.70 +6.10 225.60 2040 ---- ---- ---- ---- 229.00 +6.10 222.90 2045 ---- ---- ---- ---- 226.30 +6.10 220.20 2050 ---- ---- ---- ---- 223.60 +6.00 217.60 2055 ---- ---- ---- ---- 221.00 +6.00 215.00 2060 ---- ---- ---- ---- 218.40 +5.90 212.50 2065 ---- ---- ---- ---- 215.90 +5.90 210.00 2070 ---- ---- ---- ---- 213.30 +5.80 207.50 2075 ---- ---- ---- ---- 210.90 +5.80 205.10 2080 ---- ---- ---- ---- 208.40 +5.70 202.70 2085 ---- ---- ---- ---- 206.00 +5.60 200.40 2090 ---- ---- ---- ---- 203.70 +5.60 198.10 2095 ---- ---- ---- ---- 201.40 +5.60 195.80 2100 ---- ---- ---- ---- 199.10 +5.60 193.50 2105 ---- ---- ---- ---- 196.80 +5.50 191.30 2110 ---- ---- ---- ---- 194.60 +5.40 189.20 2115 ---- ---- ---- ---- 192.40 +5.40 187.00 2120 ---- ---- ---- ---- 190.30 +5.40 184.90 2125 ---- ---- ---- ---- 188.20 +5.40 182.80 2130 ---- ---- ---- ---- 186.10 +5.30 180.80 2135 ---- ---- ---- ---- 184.00 +5.20 178.80 2140 ---- ---- ---- ---- 182.00 +5.20 176.80 2145 ---- ---- ---- ---- 180.00 +5.10 174.90 2150 ---- ---- ---- ---- 178.10 +5.10 173.00 2155 ---- ---- ---- ---- 176.10 +5.00 171.10 2160 ---- ---- ---- ---- 174.30 +5.00 169.30 2165 ---- ---- ---- ---- 172.40 +5.00 167.40 2170 ---- ---- ---- ---- 170.60 +4.90 165.70 2175 ---- ---- ---- ---- 168.80 +4.90 163.90 2180 ---- ---- ---- ---- 167.00 +4.80 162.20 2185 ---- ---- ---- ---- 165.20 +4.70 160.50 2190 ---- ---- ---- ---- 163.50 +4.70 158.80 2195 ---- ---- ---- ---- 161.80 +4.70 157.10 2200 ---- ---- ---- ---- 160.10 +4.60 155.50 2205 ---- ---- ---- ---- 158.50 +4.60 153.90 2210 ---- ---- ---- ---- 156.90 +4.60 152.30 2215 ---- ---- ---- ---- 155.30 +4.60 150.70 2220 ---- ---- ---- ---- 153.70 +4.50 149.20 2225 ---- ---- ---- ---- 152.20 +4.50 147.70 2230 ---- ---- ---- ---- 150.60 +4.40 146.20 2235 ---- ---- ---- ---- 149.10 +4.40 144.70 2240 ---- ---- ---- ---- 147.60 +4.30 143.30 2245 ---- ---- ---- ---- 146.20 +4.30 141.90 2250 ---- ---- ---- ---- 144.70 +4.20 140.50 2255 ---- ---- ---- ---- 143.30 +4.20 139.10 2260 ---- ---- ---- ---- 141.90 +4.20 137.70 2265 ---- ---- ---- ---- 140.50 +4.20 136.30 2270 ---- ---- ---- ---- 139.10 +4.10 135.00 2275 ---- ---- ---- ---- 137.80 +4.10 133.70 2280 ---- ---- ---- ---- 136.40 +4.00 132.40 2285 ---- ---- ---- ---- 135.10 +4.00 131.10 2290 ---- ---- ---- ---- 133.80 +4.00 129.80 2295 ---- ---- ---- ---- 132.50 +3.90 128.60 2300 ---- ---- ---- ---- 131.30 +3.90 127.40 2305 ---- ---- ---- ---- 130.00 +3.80 126.20 2310 ---- ---- ---- ---- 128.80 +3.80 125.00 2315 ---- ---- ---- ---- 127.60 +3.80 123.80 2320 ---- ---- ---- ---- 126.40 +3.80 122.60 2325 ---- ---- ---- ---- 125.20 +3.70 121.50 2330 ---- ---- ---- ---- 124.00 +3.70 120.30 2335 ---- ---- ---- ---- 122.90 +3.70 119.20 2340 ---- ---- ---- ---- 121.80 +3.70 118.10 2345 ---- ---- ---- ---- 120.60 +3.60 117.00 2350 ---- ---- ---- ---- 119.50 +3.60 115.90 2355 ---- ---- ---- ---- 118.40 +3.50 114.90 2360 ---- ---- ---- ---- 117.40 +3.60 113.80 2365 ---- ---- ---- ---- 116.30 +3.50 112.80 2370 ---- ---- ---- ---- 115.20 +3.40 111.80 2375 ---- ---- ---- ---- 114.20 +3.40 110.80 2380 ---- ---- ---- ---- 113.20 +3.40 109.80 2385 ---- ---- ---- ---- 112.20 +3.40 108.80 2390 ---- ---- ---- ---- 111.20 +3.40 107.80 2400 ---- ---- ---- ---- 109.20 +3.30 105.90 2410 ---- ---- ---- ---- 107.30 +3.20 104.10 2420 ---- ---- ---- ---- 105.50 +3.20 102.30 2425 ---- ---- ---- ---- 104.60 +3.20 101.40 2430 ---- ---- ---- ---- 103.70 +3.10 100.60 2440 ---- ---- ---- ---- 101.90 +3.00 98.90 2450 ---- ---- ---- ---- 100.20 +3.00 97.20 2460 ---- ---- ---- ---- 98.60 +3.00 95.60 2470 ---- ---- ---- ---- 97.00 +3.00 94.00 2475 ---- ---- ---- ---- 96.20 +2.90 93.30 2480 ---- ---- ---- ---- 95.40 +2.90 92.50 2500 ---- ---- ---- ---- 92.30 +2.80 89.50 2525 ---- ---- ---- ---- 88.80 +2.70 86.10 2550 ---- ---- ---- ---- 85.40 +2.60 82.80 2575 ---- ---- ---- ---- 82.30 +2.50 79.80 2600 ---- ---- ---- ---- 79.30 +2.40 76.90 2625 ---- ---- ---- ---- 76.60 +2.30 74.30 2650 ---- ---- ---- ---- 74.00 +2.30 71.70 2675 ---- ---- ---- ---- 71.50 +2.10 69.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 675.20 +9.90 665.30 1525 ---- ---- ---- ---- 650.30 +9.70 640.60 1550 ---- ---- ---- ---- 625.80 +9.60 616.20 1575 ---- ---- ---- ---- 601.60 +9.50 592.10 1600 ---- ---- ---- ---- 577.70 +9.30 568.40 1625 ---- ---- ---- ---- 554.20 +9.10 545.10 1650 ---- ---- ---- ---- 531.10 +9.00 522.10 1675 ---- ---- ---- ---- 508.30 +8.80 499.50 1680 ---- ---- ---- ---- 503.80 +8.80 495.00 1690 ---- ---- ---- ---- 494.80 +8.70 486.10 1700 ---- ---- ---- ---- 485.90 +8.70 477.20 1710 ---- ---- ---- ---- 477.10 +8.70 468.40 1720 ---- ---- ---- ---- 468.30 +8.60 459.70 1725 ---- ---- ---- ---- 463.90 +8.50 455.40 1730 ---- ---- ---- ---- 459.50 +8.50 451.00 1740 ---- ---- ---- ---- 450.90 +8.50 442.40 1750 ---- ---- ---- ---- 442.20 +8.30 433.90 1760 ---- ---- ---- ---- 433.70 +8.30 425.40 1770 ---- ---- ---- ---- 425.20 +8.20 417.00 1775 ---- ---- ---- ---- 421.00 +8.20 412.80 1780 ---- ---- ---- ---- 416.80 +8.20 408.60 1785 ---- ---- ---- ---- 412.60 +8.10 404.50 1790 ---- ---- ---- ---- 408.50 +8.10 400.40 1795 ---- ---- ---- ---- 404.30 +8.00 396.30 1800 ---- ---- ---- ---- 400.20 +8.00 392.20 1805 ---- ---- ---- ---- 396.10 +8.00 388.10 1810 ---- ---- ---- ---- 392.00 +7.90 384.10 1815 ---- ---- ---- ---- 388.00 +8.00 380.00 1820 ---- ---- ---- ---- 383.90 +7.90 376.00 1825 ---- ---- ---- ---- 379.90 +7.80 372.10 1830 ---- ---- ---- ---- 375.90 +7.80 368.10 1835 ---- ---- ---- ---- 372.00 +7.80 364.20 1840 ---- ---- ---- ---- 368.00 +7.80 360.20 1845 ---- ---- ---- ---- 364.10 +7.70 356.40 1850 ---- ---- ---- ---- 360.20 +7.70 352.50 1855 ---- ---- ---- ---- 356.30 +7.60 348.70 1860 ---- ---- ---- ---- 352.50 +7.70 344.80 1865 ---- ---- ---- ---- 348.60 +7.50 341.10 1870 ---- ---- ---- ---- 344.80 +7.50 337.30 1875 ---- ---- ---- ---- 341.10 +7.50 333.60 1880 ---- ---- ---- ---- 337.30 +7.40 329.90 1885 ---- ---- ---- ---- 333.60 +7.40 326.20 1890 ---- ---- ---- ---- 329.90 +7.40 322.50 1895 ---- ---- ---- ---- 326.20 +7.30 318.90 1900 ---- ---- ---- ---- 322.60 +7.30 315.30 1905 ---- ---- ---- ---- 319.00 +7.30 311.70 1910 ---- ---- ---- ---- 315.40 +7.20 308.20 1915 ---- ---- ---- ---- 311.90 +7.20 304.70 1920 ---- ---- ---- ---- 308.30 +7.10 301.20 1925 ---- ---- ---- ---- 304.90 +7.10 297.80 1930 ---- ---- ---- ---- 301.40 +7.00 294.40 1935 ---- ---- ---- ---- 298.00 +7.00 291.00 1940 ---- ---- ---- ---- 294.60 +7.00 287.60 1945 ---- ---- ---- ---- 291.20 +6.90 284.30 1950 ---- ---- ---- ---- 287.90 +6.90 281.00 1955 ---- ---- ---- ---- 284.60 +6.80 277.80 1960 ---- ---- ---- ---- 281.30 +6.80 274.50 1965 ---- ---- ---- ---- 278.10 +6.70 271.40 1970 ---- ---- ---- ---- 274.90 +6.70 268.20 1975 ---- ---- ---- ---- 271.70 +6.60 265.10 1980 ---- ---- ---- ---- 268.60 +6.60 262.00 1985 ---- ---- ---- ---- 265.50 +6.60 258.90 1990 ---- ---- ---- ---- 262.40 +6.50 255.90 1995 ---- ---- ---- ---- 259.40 +6.50 252.90 2000 ---- ---- ---- ---- 256.40 +6.40 250.00 2005 ---- ---- ---- ---- 253.50 +6.40 247.10 2010 ---- ---- ---- ---- 250.60 +6.40 244.20 2015 ---- ---- ---- ---- 247.70 +6.30 241.40 2020 ---- ---- ---- ---- 244.80 +6.20 238.60 2025 ---- ---- ---- ---- 242.00 +6.20 235.80 2030 ---- ---- ---- ---- 239.30 +6.20 233.10 2035 ---- ---- ---- ---- 236.50 +6.10 230.40 2040 ---- ---- ---- ---- 233.80 +6.00 227.80 2045 ---- ---- ---- ---- 231.20 +6.00 225.20 2050 ---- ---- ---- ---- 228.60 +6.00 222.60 2055 ---- ---- ---- ---- 226.00 +5.90 220.10 2060 ---- ---- ---- ---- 223.40 +5.80 217.60 2065 ---- ---- ---- ---- 220.90 +5.80 215.10 2070 ---- ---- ---- ---- 218.40 +5.70 212.70 2075 ---- ---- ---- ---- 216.00 +5.70 210.30 2080 ---- ---- ---- ---- 213.60 +5.70 207.90 2085 ---- ---- ---- ---- 211.20 +5.60 205.60 2090 ---- ---- ---- ---- 208.90 +5.60 203.30 2095 ---- ---- ---- ---- 206.60 +5.50 201.10 2100 ---- ---- ---- ---- 204.40 +5.60 198.80 2105 ---- ---- ---- ---- 202.10 +5.40 196.70 2110 ---- ---- ---- ---- 199.90 +5.40 194.50 2115 ---- ---- ---- ---- 197.80 +5.40 192.40 2120 ---- ---- ---- ---- 195.70 +5.40 190.30 2125 ---- ---- ---- ---- 193.60 +5.30 188.30 2130 ---- ---- ---- ---- 191.50 +5.30 186.20 2135 ---- ---- ---- ---- 189.50 +5.20 184.30 2140 ---- ---- ---- ---- 187.50 +5.20 182.30 2145 ---- ---- ---- ---- 185.50 +5.10 180.40 2150 ---- ---- ---- ---- 183.60 +5.10 178.50 2155 ---- ---- ---- ---- 181.60 +5.00 176.60 2160 ---- ---- ---- ---- 179.80 +5.00 174.80 2165 ---- ---- ---- ---- 177.90 +4.90 173.00 2170 ---- ---- ---- ---- 176.10 +4.90 171.20 2175 ---- ---- ---- ---- 174.30 +4.90 169.40 2180 ---- ---- ---- ---- 172.50 +4.80 167.70 2185 ---- ---- ---- ---- 170.80 +4.80 166.00 2190 ---- ---- ---- ---- 169.00 +4.70 164.30 2195 ---- ---- ---- ---- 167.40 +4.80 162.60 2200 ---- ---- ---- ---- 165.70 +4.70 161.00 2205 ---- ---- ---- ---- 164.00 +4.60 159.40 2210 ---- ---- ---- ---- 162.40 +4.60 157.80 2215 ---- ---- ---- ---- 160.80 +4.50 156.30 2220 ---- ---- ---- ---- 159.20 +4.50 154.70 2225 ---- ---- ---- ---- 157.70 +4.50 153.20 2230 ---- ---- ---- ---- 156.20 +4.50 151.70 2235 ---- ---- ---- ---- 154.70 +4.40 150.30 2240 ---- ---- ---- ---- 153.20 +4.40 148.80 2245 ---- ---- ---- ---- 151.70 +4.30 147.40 2250 ---- ---- ---- ---- 150.20 +4.20 146.00 2255 ---- ---- ---- ---- 148.80 +4.20 144.60 2260 ---- ---- ---- ---- 147.40 +4.20 143.20 2265 ---- ---- ---- ---- 146.00 +4.20 141.80 2270 ---- ---- ---- ---- 144.60 +4.10 140.50 2275 ---- ---- ---- ---- 143.30 +4.10 139.20 2280 ---- ---- ---- ---- 141.90 +4.10 137.80 2285 ---- ---- ---- ---- 140.60 +4.00 136.60 2290 ---- ---- ---- ---- 139.30 +4.00 135.30 2295 ---- ---- ---- ---- 138.00 +4.00 134.00 2300 ---- ---- ---- ---- 136.70 +3.90 132.80 2305 ---- ---- ---- ---- 135.50 +3.90 131.60 2310 ---- ---- ---- ---- 134.20 +3.80 130.40 2315 ---- ---- ---- ---- 133.00 +3.80 129.20 2320 ---- ---- ---- ---- 131.80 +3.80 128.00 2325 ---- ---- ---- ---- 130.60 +3.80 126.80 2330 ---- ---- ---- ---- 129.40 +3.70 125.70 2335 ---- ---- ---- ---- 128.30 +3.80 124.50 2340 ---- ---- ---- ---- 127.10 +3.70 123.40 2345 ---- ---- ---- ---- 126.00 +3.70 122.30 2350 ---- ---- ---- ---- 124.90 +3.70 121.20 2355 ---- ---- ---- ---- 123.80 +3.60 120.20 2360 ---- ---- ---- ---- 122.70 +3.60 119.10 2365 ---- ---- ---- ---- 121.60 +3.50 118.10 2370 ---- ---- ---- ---- 120.50 +3.50 117.00 2375 ---- ---- ---- ---- 119.50 +3.50 116.00 2380 ---- ---- ---- ---- 118.40 +3.40 115.00 2385 ---- ---- ---- ---- 117.40 +3.40 114.00 2390 ---- ---- ---- ---- 116.40 +3.40 113.00 2400 ---- ---- ---- ---- 114.40 +3.30 111.10 2410 ---- ---- ---- ---- 112.50 +3.30 109.20 2420 ---- ---- ---- ---- 110.60 +3.20 107.40 2425 ---- ---- ---- ---- 109.70 +3.20 106.50 2430 ---- ---- ---- ---- 108.80 +3.20 105.60 2440 ---- ---- ---- ---- 107.00 +3.10 103.90 2450 ---- ---- ---- ---- 105.30 +3.10 102.20 2460 ---- ---- ---- ---- 103.60 +3.10 100.50 2470 ---- ---- ---- ---- 101.90 +3.00 98.90 2475 ---- ---- ---- ---- 101.10 +3.00 98.10 2480 ---- ---- ---- ---- 100.30 +2.90 97.40 2500 ---- ---- ---- ---- 97.20 +2.90 94.30 2525 ---- ---- ---- ---- 93.50 +2.70 90.80 2550 ---- ---- ---- ---- 90.10 +2.70 87.40 2575 ---- ---- ---- ---- 86.80 +2.50 84.30 2600 ---- ---- ---- ---- 83.80 +2.40 81.40 2625 ---- ---- ---- ---- 81.00 +2.40 78.60 2650 ---- ---- ---- ---- 78.30 +2.30 76.00 2675 ---- ---- ---- ---- 75.70 +2.20 73.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 686.60 +9.90 676.70 1525 ---- ---- ---- ---- 661.70 +9.80 651.90 1550 ---- ---- ---- ---- 637.10 +9.60 627.50 1575 ---- ---- ---- ---- 612.90 +9.50 603.40 1600 ---- ---- ---- ---- 589.10 +9.30 579.80 1625 ---- ---- ---- ---- 565.60 +9.10 556.50 1650 ---- ---- ---- ---- 542.50 +8.90 533.60 1675 ---- ---- ---- ---- 519.90 +8.90 511.00 1690 ---- ---- ---- ---- 506.40 +8.70 497.70 1700 ---- ---- ---- ---- 497.60 +8.70 488.90 1710 ---- ---- ---- ---- 488.80 +8.60 480.20 1720 ---- ---- ---- ---- 480.00 +8.50 471.50 1725 ---- ---- ---- ---- 475.70 +8.50 467.20 1730 ---- ---- ---- ---- 471.30 +8.40 462.90 1740 ---- ---- ---- ---- 462.70 +8.40 454.30 1750 ---- ---- ---- ---- 454.20 +8.40 445.80 1760 ---- ---- ---- ---- 445.70 +8.30 437.40 1770 ---- ---- ---- ---- 437.30 +8.20 429.10 1775 ---- ---- ---- ---- 433.10 +8.20 424.90 1780 ---- ---- ---- ---- 429.00 +8.20 420.80 1790 ---- ---- ---- ---- 420.70 +8.10 412.60 1795 ---- ---- ---- ---- 416.60 +8.00 408.60 1800 ---- ---- ---- ---- 412.50 +8.00 404.50 1805 ---- ---- ---- ---- 408.50 +8.00 400.50 1810 ---- ---- ---- ---- 404.40 +7.90 396.50 1815 ---- ---- ---- ---- 400.40 +7.90 392.50 1820 ---- ---- ---- ---- 396.40 +7.90 388.50 1825 ---- ---- ---- ---- 392.40 +7.90 384.50 1830 ---- ---- ---- ---- 388.40 +7.80 380.60 1835 ---- ---- ---- ---- 384.50 +7.80 376.70 1840 ---- ---- ---- ---- 380.50 +7.70 372.80 1845 ---- ---- ---- ---- 376.60 +7.70 368.90 1850 ---- ---- ---- ---- 372.70 +7.60 365.10 1855 ---- ---- ---- ---- 368.90 +7.70 361.20 1860 ---- ---- ---- ---- 365.00 +7.60 357.40 1865 ---- ---- ---- ---- 361.20 +7.60 353.60 1870 ---- ---- ---- ---- 357.40 +7.50 349.90 1875 ---- ---- ---- ---- 353.60 +7.50 346.10 1880 ---- ---- ---- ---- 349.80 +7.40 342.40 1885 ---- ---- ---- ---- 346.10 +7.40 338.70 1890 ---- ---- ---- ---- 342.40 +7.40 335.00 1895 ---- ---- ---- ---- 338.70 +7.30 331.40 1900 ---- ---- ---- ---- 335.00 +7.30 327.70 1905 ---- ---- ---- ---- 331.40 +7.30 324.10 1910 ---- ---- ---- ---- 327.80 +7.30 320.50 1915 ---- ---- ---- ---- 324.20 +7.20 317.00 1920 ---- ---- ---- ---- 320.60 +7.10 313.50 1925 ---- ---- ---- ---- 317.10 +7.10 310.00 1930 ---- ---- ---- ---- 313.50 +7.00 306.50 1935 ---- ---- ---- ---- 310.10 +7.10 303.00 1940 ---- ---- ---- ---- 306.60 +7.00 299.60 1945 ---- ---- ---- ---- 303.20 +7.00 296.20 1950 ---- ---- ---- ---- 299.80 +6.90 292.90 1955 ---- ---- ---- ---- 296.40 +6.80 289.60 1960 ---- ---- ---- ---- 293.10 +6.80 286.30 1965 ---- ---- ---- ---- 289.80 +6.80 283.00 1970 ---- ---- ---- ---- 286.50 +6.70 279.80 1975 ---- ---- ---- ---- 283.30 +6.70 276.60 1980 ---- ---- ---- ---- 280.10 +6.70 273.40 1985 ---- ---- ---- ---- 276.90 +6.60 270.30 1990 ---- ---- ---- ---- 273.80 +6.60 267.20 1995 ---- ---- ---- ---- 270.70 +6.60 264.10 2000 ---- ---- ---- ---- 267.60 +6.50 261.10 2005 ---- ---- ---- ---- 264.60 +6.50 258.10 2010 ---- ---- ---- ---- 261.60 +6.40 255.20 2015 ---- ---- ---- ---- 258.60 +6.30 252.30 2020 ---- ---- ---- ---- 255.70 +6.30 249.40 2025 ---- ---- ---- ---- 252.80 +6.20 246.60 2030 ---- ---- ---- ---- 250.00 +6.20 243.80 2035 ---- ---- ---- ---- 247.20 +6.20 241.00 2040 ---- ---- ---- ---- 244.40 +6.10 238.30 2045 ---- ---- ---- ---- 241.70 +6.00 235.70 2050 ---- ---- ---- ---- 239.10 +6.10 233.00 2055 ---- ---- ---- ---- 236.40 +6.00 230.40 2060 ---- ---- ---- ---- 233.80 +5.90 227.90 2065 ---- ---- ---- ---- 231.30 +5.90 225.40 2070 ---- ---- ---- ---- 228.80 +5.90 222.90 2075 ---- ---- ---- ---- 226.30 +5.80 220.50 2080 ---- ---- ---- ---- 223.90 +5.80 218.10 2085 ---- ---- ---- ---- 221.50 +5.70 215.80 2090 ---- ---- ---- ---- 219.20 +5.70 213.50 2095 ---- ---- ---- ---- 216.90 +5.70 211.20 2100 ---- ---- ---- ---- 214.60 +5.60 209.00 2105 ---- ---- ---- ---- 212.30 +5.50 206.80 2110 ---- ---- ---- ---- 210.10 +5.50 204.60 2115 ---- ---- ---- ---- 208.00 +5.50 202.50 2120 ---- ---- ---- ---- 205.90 +5.50 200.40 2125 ---- ---- ---- ---- 203.80 +5.40 198.40 2130 ---- ---- ---- ---- 201.70 +5.30 196.40 2135 ---- ---- ---- ---- 199.70 +5.30 194.40 2140 ---- ---- ---- ---- 197.70 +5.30 192.40 2145 ---- ---- ---- ---- 195.70 +5.20 190.50 2150 ---- ---- ---- ---- 193.80 +5.20 188.60 2155 ---- ---- ---- ---- 191.90 +5.10 186.80 2160 ---- ---- ---- ---- 190.00 +5.10 184.90 2165 ---- ---- ---- ---- 188.20 +5.10 183.10 2170 ---- ---- ---- ---- 186.30 +5.00 181.30 2175 ---- ---- ---- ---- 184.60 +5.00 179.60 2180 ---- ---- ---- ---- 182.80 +4.90 177.90 2185 ---- ---- ---- ---- 181.10 +4.90 176.20 2190 ---- ---- ---- ---- 179.30 +4.80 174.50 2195 ---- ---- ---- ---- 177.60 +4.80 172.80 2200 ---- ---- ---- ---- 176.00 +4.80 171.20 2205 ---- ---- ---- ---- 174.30 +4.70 169.60 2210 ---- ---- ---- ---- 172.70 +4.70 168.00 2215 ---- ---- ---- ---- 171.10 +4.60 166.50 2220 ---- ---- ---- ---- 169.50 +4.60 164.90 2225 ---- ---- ---- ---- 168.00 +4.60 163.40 2230 ---- ---- ---- ---- 166.40 +4.50 161.90 2235 ---- ---- ---- ---- 164.90 +4.50 160.40 2240 ---- ---- ---- ---- 163.40 +4.50 158.90 2245 ---- ---- ---- ---- 161.90 +4.40 157.50 2250 ---- ---- ---- ---- 160.40 +4.40 156.00 2255 ---- ---- ---- ---- 159.00 +4.40 154.60 2260 ---- ---- ---- ---- 157.50 +4.30 153.20 2265 ---- ---- ---- ---- 156.10 +4.30 151.80 2270 ---- ---- ---- ---- 154.60 +4.20 150.40 2275 ---- ---- ---- ---- 153.20 +4.20 149.00 2280 ---- ---- ---- ---- 151.80 +4.20 147.60 2285 ---- ---- ---- ---- 150.40 +4.10 146.30 2290 ---- ---- ---- ---- 149.10 +4.20 144.90 2295 ---- ---- ---- ---- 147.70 +4.10 143.60 2300 ---- ---- ---- ---- 146.30 +4.00 142.30 2305 ---- ---- ---- ---- 145.00 +4.00 141.00 2310 ---- ---- ---- ---- 143.70 +4.00 139.70 2315 ---- ---- ---- ---- 142.40 +4.00 138.40 2320 ---- ---- ---- ---- 141.10 +4.00 137.10 2325 ---- ---- ---- ---- 139.80 +3.90 135.90 2330 ---- ---- ---- ---- 138.50 +3.90 134.60 2335 ---- ---- ---- ---- 137.20 +3.80 133.40 2340 ---- ---- ---- ---- 136.00 +3.80 132.20 2345 ---- ---- ---- ---- 134.70 +3.80 130.90 2350 ---- ---- ---- ---- 133.50 +3.80 129.70 2355 ---- ---- ---- ---- 132.30 +3.80 128.50 2360 ---- ---- ---- ---- 131.00 +3.60 127.40 2365 ---- ---- ---- ---- 129.80 +3.60 126.20 2370 ---- ---- ---- ---- 128.70 +3.70 125.00 2375 ---- ---- ---- ---- 127.50 +3.60 123.90 2380 ---- ---- ---- ---- 126.30 +3.50 122.80 2385 ---- ---- ---- ---- 125.20 +3.50 121.70 2390 ---- ---- ---- ---- 124.00 +3.50 120.50 2395 ---- ---- ---- ---- 122.90 +3.50 119.40 2400 ---- ---- ---- ---- 121.80 +3.40 118.40 2410 ---- ---- ---- ---- 119.60 +3.40 116.20 2420 ---- ---- ---- ---- 117.50 +3.30 114.20 2425 ---- ---- ---- ---- 116.40 +3.30 113.10 2430 ---- ---- ---- ---- 115.40 +3.30 112.10 2440 ---- ---- ---- ---- 113.40 +3.30 110.10 2450 ---- ---- ---- ---- 111.40 +3.20 108.20 2460 ---- ---- ---- ---- 109.40 +3.10 106.30 2470 ---- ---- ---- ---- 107.50 +3.00 104.50 2475 ---- ---- ---- ---- 106.60 +3.10 103.50 2480 ---- ---- ---- ---- 105.70 +3.10 102.60 2490 ---- ---- ---- ---- 103.90 +3.00 100.90 2500 ---- ---- ---- ---- 102.10 +2.90 99.20 2525 ---- ---- ---- ---- 97.90 +2.90 95.00 2550 ---- ---- ---- ---- 93.90 +2.80 91.10 2575 ---- ---- ---- ---- 90.10 +2.60 87.50 2600 ---- ---- ---- ---- 86.50 +2.50 84.00 2625 ---- ---- ---- ---- 83.20 +2.40 80.80 2650 ---- ---- ---- ---- 80.00 +2.30 77.70 2675 ---- ---- ---- ---- 77.00 +2.20 74.80 2700 ---- ---- ---- ---- 74.20 +2.20 72.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1186.60 +9.90 1176.70 1025 ---- ---- ---- ---- 1161.60 +9.90 1151.70 1050 ---- ---- ---- ---- 1136.60 +9.90 1126.70 1075 ---- ---- ---- ---- 1111.60 +9.90 1101.70 1100 ---- ---- ---- ---- 1086.60 +9.90 1076.70 1125 ---- ---- ---- ---- 1061.60 +9.90 1051.70 1130 ---- ---- ---- ---- 1056.60 +9.90 1046.70 1140 ---- ---- ---- ---- 1046.60 +9.90 1036.70 1150 ---- ---- ---- ---- 1036.60 +9.90 1026.70 1160 ---- ---- ---- ---- 1026.60 +9.90 1016.70 1170 ---- ---- ---- ---- 1016.60 +9.90 1006.70 1175 ---- ---- ---- ---- 1011.60 +9.90 1001.70 1180 ---- ---- ---- ---- 1006.60 +9.90 996.70 1190 ---- ---- ---- ---- 996.60 +9.90 986.70 1200 ---- ---- ---- ---- 986.60 +9.90 976.70 1210 ---- ---- ---- ---- 976.60 +9.90 966.70 1220 ---- ---- ---- ---- 966.60 +9.90 956.70 1225 ---- ---- ---- ---- 961.60 +9.90 951.70 1230 ---- ---- ---- ---- 956.60 +9.90 946.70 1235 ---- ---- ---- ---- 951.60 +9.90 941.70 1240 ---- ---- ---- ---- 946.60 +9.90 936.70 1245 ---- ---- ---- ---- 941.60 +9.90 931.70 1250 ---- ---- ---- ---- 936.60 +9.90 926.70 1255 ---- ---- ---- ---- 931.60 +9.90 921.70 1260 ---- ---- ---- ---- 926.60 +9.90 916.70 1265 ---- ---- ---- ---- 921.60 +9.90 911.70 1270 ---- ---- ---- ---- 916.60 +9.90 906.70 1275 ---- ---- ---- ---- 911.60 +9.90 901.70 1280 ---- ---- ---- ---- 906.60 +9.90 896.70 1285 ---- ---- ---- ---- 901.60 +9.90 891.70 1290 ---- ---- ---- ---- 896.60 +9.90 886.70 1295 ---- ---- ---- ---- 891.60 +9.90 881.70 1300 ---- ---- ---- ---- 886.60 +9.90 876.70 1305 ---- ---- ---- ---- 881.60 +9.90 871.70 1310 ---- ---- ---- ---- 876.60 +9.90 866.70 1315 ---- ---- ---- ---- 871.60 +9.90 861.70 1320 ---- ---- ---- ---- 866.60 +9.90 856.70 1325 ---- ---- ---- ---- 861.60 +9.90 851.70 1330 ---- ---- ---- ---- 856.60 +9.90 846.70 1335 ---- ---- ---- ---- 851.60 +9.90 841.70 1340 ---- ---- ---- ---- 846.60 +9.90 836.70 1345 ---- ---- ---- ---- 841.60 +9.90 831.70 1350 ---- ---- ---- ---- 836.60 +9.90 826.70 1355 ---- ---- ---- ---- 831.60 +9.90 821.70 1360 ---- ---- ---- ---- 826.60 +9.90 816.70 1365 ---- ---- ---- ---- 821.60 +9.90 811.70 1370 ---- ---- ---- ---- 816.60 +9.90 806.70 1375 ---- ---- ---- ---- 811.60 +9.90 801.70 1380 ---- ---- ---- ---- 806.60 +9.90 796.70 1385 ---- ---- ---- ---- 801.60 +9.90 791.70 1390 ---- ---- ---- ---- 796.60 +9.90 786.70 1395 ---- ---- ---- ---- 791.60 +9.90 781.70 1400 ---- ---- ---- ---- 786.60 +9.90 776.70 1405 ---- ---- ---- ---- 781.60 +9.90 771.70 1410 ---- ---- ---- ---- 776.60 +9.90 766.70 1415 ---- ---- ---- ---- 771.60 +9.90 761.70 1420 ---- ---- ---- ---- 766.60 +9.90 756.70 1425 ---- ---- ---- ---- 761.60 +9.90 751.70 1430 ---- ---- ---- ---- 756.60 +9.90 746.70 1435 ---- ---- ---- ---- 751.60 +9.90 741.70 1440 ---- ---- ---- ---- 746.60 +9.90 736.70 1445 ---- ---- ---- ---- 741.60 +9.90 731.70 1450 ---- ---- ---- ---- 736.60 +9.90 726.70 1455 ---- ---- ---- ---- 731.60 +9.90 721.70 1460 ---- ---- ---- ---- 726.60 +9.90 716.70 1465 ---- ---- ---- ---- 721.60 +9.80 711.80 1470 ---- ---- ---- ---- 716.60 +9.80 706.80 1475 ---- ---- ---- ---- 711.70 +9.80 701.90 1480 ---- ---- ---- ---- 706.70 +9.70 697.00 1485 ---- ---- ---- ---- 701.80 +9.70 692.10 1490 ---- ---- ---- ---- 696.80 +9.60 687.20 1495 ---- ---- ---- ---- 691.90 +9.60 682.30 1500 ---- ---- ---- ---- 687.00 +9.60 677.40 1505 ---- ---- ---- ---- 682.10 +9.60 672.50 1510 ---- ---- ---- ---- 677.30 +9.60 667.70 1515 ---- ---- ---- ---- 672.40 +9.50 662.90 1520 ---- ---- ---- ---- 667.60 +9.60 658.00 1525 ---- ---- ---- ---- 662.70 +9.50 653.20 1530 ---- ---- ---- ---- 657.90 +9.50 648.40 1535 ---- ---- ---- ---- 653.10 +9.40 643.70 1540 ---- ---- ---- ---- 648.30 +9.40 638.90 1545 ---- ---- ---- ---- 643.50 +9.40 634.10 1550 ---- ---- ---- ---- 638.70 +9.30 629.40 1555 ---- ---- ---- ---- 634.00 +9.30 624.70 1560 ---- ---- ---- ---- 629.20 +9.30 619.90 1565 ---- ---- ---- ---- 624.50 +9.30 615.20 1570 ---- ---- ---- ---- 619.80 +9.30 610.50 1575 ---- ---- ---- ---- 615.10 +9.20 605.90 1580 ---- ---- ---- ---- 610.40 +9.20 601.20 1585 ---- ---- ---- ---- 605.70 +9.20 596.50 1590 ---- ---- ---- ---- 601.00 +9.10 591.90 1595 ---- ---- ---- ---- 596.30 +9.10 587.20 1600 ---- ---- ---- ---- 591.70 +9.10 582.60 1605 ---- ---- ---- ---- 587.00 +9.00 578.00 1610 ---- ---- ---- ---- 582.40 +9.00 573.40 1615 ---- ---- ---- ---- 577.80 +9.00 568.80 1620 ---- ---- ---- ---- 573.20 +9.00 564.20 1625 ---- ---- ---- ---- 568.60 +8.90 559.70 1630 ---- ---- ---- ---- 564.00 +8.90 555.10 1635 ---- ---- ---- ---- 559.40 +8.90 550.50 1640 ---- ---- ---- ---- 554.90 +8.90 546.00 1645 ---- ---- ---- ---- 550.30 +8.80 541.50 1650 ---- ---- ---- ---- 545.80 +8.80 537.00 1655 ---- ---- ---- ---- 541.20 +8.70 532.50 1660 ---- ---- ---- ---- 536.70 +8.70 528.00 1665 ---- ---- ---- ---- 532.20 +8.70 523.50 1670 ---- ---- ---- ---- 527.70 +8.70 519.00 1675 ---- ---- ---- ---- 523.20 +8.60 514.60 1680 ---- ---- ---- ---- 518.80 +8.70 510.10 1685 ---- ---- ---- ---- 514.30 +8.60 505.70 1690 ---- ---- ---- ---- 509.80 +8.50 501.30 1695 ---- ---- ---- ---- 505.40 +8.60 496.80 1700 ---- ---- ---- ---- 501.00 +8.60 492.40 1705 ---- ---- ---- ---- 496.50 +8.50 488.00 1710 ---- ---- ---- ---- 492.10 +8.40 483.70 1715 ---- ---- ---- ---- 487.70 +8.40 479.30 1720 ---- ---- ---- ---- 483.40 +8.50 474.90 1725 ---- ---- ---- ---- 479.00 +8.40 470.60 1730 ---- ---- ---- ---- 474.60 +8.30 466.30 1735 ---- ---- ---- ---- 470.30 +8.30 462.00 1740 ---- ---- ---- ---- 466.00 +8.30 457.70 1745 ---- ---- ---- ---- 461.60 +8.20 453.40 1750 ---- ---- ---- ---- 457.30 +8.20 449.10 1755 ---- ---- ---- ---- 453.00 +8.20 444.80 1760 ---- ---- ---- ---- 448.80 +8.20 440.60 1765 ---- ---- ---- ---- 444.50 +8.10 436.40 1770 ---- ---- ---- ---- 440.30 +8.10 432.20 1775 ---- ---- ---- ---- 436.10 +8.10 428.00 1780 ---- ---- ---- ---- 431.80 +8.00 423.80 1785 ---- ---- ---- ---- 427.70 +8.10 419.60 1790 ---- ---- ---- ---- 423.50 +8.00 415.50 1795 ---- ---- ---- ---- 419.30 +7.90 411.40 1800 ---- ---- ---- ---- 415.20 +7.90 407.30 1805 ---- ---- ---- ---- 411.10 +7.90 403.20 1810 ---- ---- ---- ---- 407.00 +7.90 399.10 1815 ---- ---- ---- ---- 402.90 +7.80 395.10 1820 ---- ---- ---- ---- 398.80 +7.80 391.00 1825 ---- ---- ---- ---- 394.80 +7.80 387.00 1830 ---- ---- ---- ---- 390.80 +7.70 383.10 1835 ---- ---- ---- ---- 386.80 +7.70 379.10 1840 ---- ---- ---- ---- 382.80 +7.60 375.20 1845 ---- ---- ---- ---- 378.90 +7.60 371.30 1850 ---- ---- ---- ---- 375.00 +7.60 367.40 1855 ---- ---- ---- ---- 371.10 +7.60 363.50 1860 ---- ---- ---- ---- 367.20 +7.50 359.70 1865 ---- ---- ---- ---- 363.40 +7.50 355.90 1870 ---- ---- ---- ---- 359.60 +7.50 352.10 1875 ---- ---- ---- ---- 355.80 +7.50 348.30 1880 ---- ---- ---- ---- 352.00 +7.40 344.60 1885 ---- ---- ---- ---- 348.30 +7.40 340.90 1890 ---- ---- ---- ---- 344.60 +7.30 337.30 1895 ---- ---- ---- ---- 340.90 +7.30 333.60 1900 ---- ---- ---- ---- 337.30 +7.30 330.00 1905 ---- ---- ---- ---- 333.70 +7.20 326.50 1910 ---- ---- ---- ---- 330.10 +7.20 322.90 1915 ---- ---- ---- ---- 326.50 +7.10 319.40 1920 ---- ---- ---- ---- 323.00 +7.10 315.90 1925 ---- ---- ---- ---- 319.50 +7.00 312.50 1930 ---- ---- ---- ---- 316.10 +7.10 309.00 1935 ---- ---- ---- ---- 312.60 +6.90 305.70 1940 ---- ---- ---- ---- 309.20 +6.90 302.30 1945 ---- ---- ---- ---- 305.90 +6.90 299.00 1950 ---- ---- ---- ---- 302.50 +6.80 295.70 1955 ---- ---- ---- ---- 299.30 +6.90 292.40 1960 ---- ---- ---- ---- 296.00 +6.80 289.20 1965 ---- ---- ---- ---- 292.80 +6.80 286.00 1970 ---- ---- ---- ---- 289.60 +6.70 282.90 1975 ---- ---- ---- ---- 286.40 +6.60 279.80 1980 ---- ---- ---- ---- 283.30 +6.60 276.70 1985 ---- ---- ---- ---- 280.20 +6.60 273.60 1990 ---- ---- ---- ---- 277.10 +6.50 270.60 1995 ---- ---- ---- ---- 274.10 +6.40 267.70 2000 ---- ---- ---- ---- 271.10 +6.40 264.70 258 2005 ---- ---- ---- ---- 268.20 +6.40 261.80 2010 ---- ---- ---- ---- 265.30 +6.40 258.90 2015 ---- ---- ---- ---- 262.40 +6.30 256.10 2020 ---- ---- ---- ---- 259.60 +6.30 253.30 2025 ---- ---- ---- ---- 256.80 +6.30 250.50 2030 ---- ---- ---- ---- 254.00 +6.20 247.80 2035 ---- ---- ---- ---- 251.30 +6.20 245.10 2040 ---- ---- ---- ---- 248.60 +6.10 242.50 2045 ---- ---- ---- ---- 245.90 +6.00 239.90 2050 ---- ---- ---- ---- 243.30 +6.00 237.30 2055 ---- ---- ---- ---- 240.70 +5.90 234.80 2060 ---- ---- ---- ---- 238.20 +5.90 232.30 2065 ---- ---- ---- ---- 235.70 +5.90 229.80 2070 ---- ---- ---- ---- 233.20 +5.80 227.40 2075 ---- ---- ---- ---- 230.70 +5.70 225.00 2080 ---- ---- ---- ---- 228.30 +5.70 222.60 2085 ---- ---- ---- ---- 226.00 +5.70 220.30 2090 ---- ---- ---- ---- 223.60 +5.60 218.00 2095 ---- ---- ---- ---- 221.30 +5.60 215.70 2100 ---- ---- ---- ---- 219.10 +5.60 213.50 350 2105 ---- ---- ---- ---- 216.80 +5.50 211.30 2110 ---- ---- ---- ---- 214.60 +5.50 209.10 2115 ---- ---- ---- ---- 212.50 +5.50 207.00 2120 ---- ---- ---- ---- 210.30 +5.40 204.90 2125 ---- ---- ---- ---- 208.20 +5.40 202.80 2130 ---- ---- ---- ---- 206.10 +5.30 200.80 2135 ---- ---- ---- ---- 204.10 +5.30 198.80 2140 ---- ---- ---- ---- 202.10 +5.30 196.80 2145 ---- ---- ---- ---- 200.10 +5.20 194.90 2150 ---- ---- ---- ---- 198.10 +5.10 193.00 2155 ---- ---- ---- ---- 196.20 +5.10 191.10 2160 ---- ---- ---- ---- 194.30 +5.10 189.20 2165 ---- ---- ---- ---- 192.40 +5.00 187.40 2170 ---- ---- ---- ---- 190.60 +5.00 185.60 2175 ---- ---- ---- ---- 188.80 +5.00 183.80 2180 ---- ---- ---- ---- 187.00 +4.90 182.10 2185 ---- ---- ---- ---- 185.20 +4.90 180.30 2190 ---- ---- ---- ---- 183.50 +4.90 178.60 2195 ---- ---- ---- ---- 181.70 +4.80 176.90 2200 ---- ---- ---- ---- 180.10 +4.80 175.30 2205 ---- ---- ---- ---- 178.40 +4.70 173.70 2210 ---- ---- ---- ---- 176.70 +4.70 172.00 2215 ---- ---- ---- ---- 175.10 +4.60 170.50 2220 ---- ---- ---- ---- 173.50 +4.60 168.90 2225 ---- ---- ---- ---- 171.90 +4.60 167.30 2230 ---- ---- ---- ---- 170.40 +4.60 165.80 2235 ---- ---- ---- ---- 168.80 +4.50 164.30 2240 ---- ---- ---- ---- 167.30 +4.50 162.80 2245 ---- ---- ---- ---- 165.80 +4.50 161.30 2250 ---- ---- ---- ---- 164.30 +4.40 159.90 2255 ---- ---- ---- ---- 162.80 +4.40 158.40 2260 ---- ---- ---- ---- 161.40 +4.40 157.00 2265 ---- ---- ---- ---- 159.90 +4.30 155.60 2270 ---- ---- ---- ---- 158.50 +4.30 154.20 2275 ---- ---- ---- ---- 157.10 +4.20 152.90 2280 ---- ---- ---- ---- 155.70 +4.20 151.50 2285 ---- ---- ---- ---- 154.30 +4.20 150.10 2290 ---- ---- ---- ---- 153.00 +4.20 148.80 2295 ---- ---- ---- ---- 151.60 +4.10 147.50 2300 ---- ---- ---- ---- 150.30 +4.10 146.20 1 2305 ---- ---- ---- ---- 149.00 +4.10 144.90 2310 ---- ---- ---- ---- 147.70 +4.10 143.60 2315 ---- ---- ---- ---- 146.40 +4.00 142.40 2320 ---- ---- ---- ---- 145.10 +4.00 141.10 2325 ---- ---- ---- ---- 143.80 +3.90 139.90 2330 ---- ---- ---- ---- 142.60 +3.90 138.70 2335 ---- ---- ---- ---- 141.30 +3.80 137.50 2340 ---- ---- ---- ---- 140.10 +3.80 136.30 2345 ---- ---- ---- ---- 138.90 +3.80 135.10 2350 ---- ---- ---- ---- 137.70 +3.80 133.90 2355 ---- ---- ---- ---- 136.50 +3.70 132.80 2360 ---- ---- ---- ---- 135.30 +3.70 131.60 2365 ---- ---- ---- ---- 134.20 +3.70 130.50 2370 ---- ---- ---- ---- 133.00 +3.60 129.40 2375 ---- ---- ---- ---- 131.90 +3.70 128.20 2380 ---- ---- ---- ---- 130.70 +3.60 127.10 2385 ---- ---- ---- ---- 129.60 +3.60 126.00 2390 ---- ---- ---- ---- 128.50 +3.50 125.00 2395 ---- ---- ---- ---- 127.40 +3.50 123.90 2400 ---- ---- ---- ---- 126.30 +3.50 122.80 1 2410 ---- ---- ---- ---- 124.20 +3.50 120.70 2420 ---- ---- ---- ---- 122.00 +3.30 118.70 2425 ---- ---- ---- ---- 121.00 +3.40 117.60 2430 ---- ---- ---- ---- 120.00 +3.40 116.60 2440 ---- ---- ---- ---- 117.90 +3.20 114.70 2450 ---- ---- ---- ---- 115.90 +3.20 112.70 2460 ---- ---- ---- ---- 114.00 +3.20 110.80 2470 ---- ---- ---- ---- 112.00 +3.10 108.90 2475 ---- ---- ---- ---- 111.10 +3.10 108.00 2480 ---- ---- ---- ---- 110.10 +3.10 107.00 2490 ---- ---- ---- ---- 108.30 +3.10 105.20 2500 ---- ---- ---- ---- 106.40 +3.00 103.40 3261 2525 ---- ---- ---- ---- 102.00 +2.90 99.10 2550 ---- ---- ---- ---- 97.70 +2.80 94.90 2575 ---- ---- ---- ---- 93.60 +2.60 91.00 2600 ---- ---- ---- ---- 89.70 +2.60 87.10 2625 ---- ---- ---- ---- 85.90 +2.40 83.50 2650 ---- ---- ---- ---- 82.40 +2.40 80.00 150 2675 ---- ---- ---- ---- 78.90 +2.30 76.60 2700 ---- ---- ---- ---- 75.60 +2.20 73.40 3000 ---- ---- ---- ---- 45.80 +1.40 44.40 2838 3450 ---- ---- ---- ---- 24.40 +.80 23.60 3475 ---- ---- ---- ---- 23.60 +.70 22.90 3500 ---- ---- ---- ---- 22.90 +.70 22.20 4 4000 ---- ---- ---- ---- 13.70 +.40 13.30 7 950 ---- ---- ---- ---- 1236.60 +9.90 1226.70 975 ---- ---- ---- ---- 1211.60 +9.90 1201.70 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 534.70 +8.80 525.90 1700 ---- ---- ---- ---- 512.60 +8.70 503.90 1725 ---- ---- ---- ---- 491.00 +8.50 482.50 1750 ---- ---- ---- ---- 469.80 +8.30 461.50 1775 ---- ---- ---- ---- 449.10 +8.20 440.90 1800 ---- ---- ---- ---- 428.90 +8.00 420.90 1825 ---- ---- ---- ---- 409.10 +7.80 401.30 1850 ---- ---- ---- ---- 389.80 +7.60 382.20 1860 ---- ---- ---- ---- 382.30 +7.60 374.70 1870 ---- ---- ---- ---- 374.80 +7.50 367.30 1875 ---- ---- ---- ---- 371.00 +7.40 363.60 1880 ---- ---- ---- ---- 367.30 +7.40 359.90 1890 ---- ---- ---- ---- 360.00 +7.30 352.70 1900 ---- ---- ---- ---- 352.80 +7.30 345.50 1910 ---- ---- ---- ---- 345.60 +7.20 338.40 1920 ---- ---- ---- ---- 338.50 +7.10 331.40 1930 ---- ---- ---- ---- 331.50 +7.00 324.50 1940 ---- ---- ---- ---- 324.60 +6.90 317.70 1950 ---- ---- ---- ---- 317.90 +6.90 311.00 1955 ---- ---- ---- ---- 314.50 +6.90 307.60 1960 ---- ---- ---- ---- 311.20 +6.80 304.40 1965 ---- ---- ---- ---- 307.90 +6.80 301.10 1970 ---- ---- ---- ---- 304.60 +6.70 297.90 1975 ---- ---- ---- ---- 301.40 +6.70 294.70 1980 ---- ---- ---- ---- 298.20 +6.70 291.50 1985 ---- ---- ---- ---- 295.00 +6.60 288.40 1990 ---- ---- ---- ---- 291.80 +6.60 285.20 1995 ---- ---- ---- ---- 288.70 +6.50 282.20 2000 ---- ---- ---- ---- 285.60 +6.50 279.10 2005 ---- ---- ---- ---- 282.60 +6.50 276.10 2010 ---- ---- ---- ---- 279.50 +6.40 273.10 2015 ---- ---- ---- ---- 276.50 +6.30 270.20 2020 ---- ---- ---- ---- 273.60 +6.30 267.30 2025 ---- ---- ---- ---- 270.70 +6.30 264.40 2030 ---- ---- ---- ---- 267.80 +6.30 261.50 2035 ---- ---- ---- ---- 264.90 +6.20 258.70 2040 ---- ---- ---- ---- 262.10 +6.10 256.00 2045 ---- ---- ---- ---- 259.30 +6.10 253.20 2050 ---- ---- ---- ---- 256.60 +6.10 250.50 2055 ---- ---- ---- ---- 253.90 +6.00 247.90 2060 ---- ---- ---- ---- 251.20 +6.00 245.20 2065 ---- ---- ---- ---- 248.60 +5.90 242.70 2070 ---- ---- ---- ---- 246.00 +5.90 240.10 2075 ---- ---- ---- ---- 243.50 +5.90 237.60 2080 ---- ---- ---- ---- 241.00 +5.80 235.20 2085 ---- ---- ---- ---- 238.50 +5.80 232.70 2090 ---- ---- ---- ---- 236.10 +5.70 230.40 2095 ---- ---- ---- ---- 233.70 +5.70 228.00 2100 ---- ---- ---- ---- 231.40 +5.70 225.70 2105 ---- ---- ---- ---- 229.00 +5.60 223.40 2110 ---- ---- ---- ---- 226.80 +5.60 221.20 2115 ---- ---- ---- ---- 224.50 +5.50 219.00 2120 ---- ---- ---- ---- 222.30 +5.50 216.80 2125 ---- ---- ---- ---- 220.10 +5.40 214.70 2130 ---- ---- ---- ---- 218.00 +5.50 212.50 2135 ---- ---- ---- ---- 215.90 +5.40 210.50 2140 ---- ---- ---- ---- 213.80 +5.40 208.40 2145 ---- ---- ---- ---- 211.70 +5.30 206.40 2150 ---- ---- ---- ---- 209.70 +5.20 204.50 2155 ---- ---- ---- ---- 207.70 +5.20 202.50 2160 ---- ---- ---- ---- 205.80 +5.20 200.60 2165 ---- ---- ---- ---- 203.90 +5.20 198.70 2170 ---- ---- ---- ---- 202.00 +5.10 196.90 2175 ---- ---- ---- ---- 200.10 +5.10 195.00 2180 ---- ---- ---- ---- 198.30 +5.10 193.20 2185 ---- ---- ---- ---- 196.50 +5.00 191.50 2190 ---- ---- ---- ---- 194.70 +5.00 189.70 2195 ---- ---- ---- ---- 192.90 +4.90 188.00 2200 ---- ---- ---- ---- 191.20 +4.90 186.30 2205 ---- ---- ---- ---- 189.50 +4.90 184.60 2210 ---- ---- ---- ---- 187.80 +4.80 183.00 2215 ---- ---- ---- ---- 186.10 +4.70 181.40 2220 ---- ---- ---- ---- 184.50 +4.70 179.80 2225 ---- ---- ---- ---- 182.90 +4.70 178.20 2230 ---- ---- ---- ---- 181.30 +4.70 176.60 2235 ---- ---- ---- ---- 179.70 +4.60 175.10 2240 ---- ---- ---- ---- 178.20 +4.60 173.60 2245 ---- ---- ---- ---- 176.60 +4.50 172.10 2250 ---- ---- ---- ---- 175.10 +4.50 170.60 2255 ---- ---- ---- ---- 173.60 +4.50 169.10 2260 ---- ---- ---- ---- 172.10 +4.40 167.70 2265 ---- ---- ---- ---- 170.60 +4.40 166.20 2270 ---- ---- ---- ---- 169.20 +4.40 164.80 2275 ---- ---- ---- ---- 167.80 +4.40 163.40 2280 ---- ---- ---- ---- 166.30 +4.30 162.00 2285 ---- ---- ---- ---- 164.90 +4.30 160.60 2290 ---- ---- ---- ---- 163.50 +4.20 159.30 2295 ---- ---- ---- ---- 162.10 +4.20 157.90 2300 ---- ---- ---- ---- 160.80 +4.20 156.60 2305 ---- ---- ---- ---- 159.40 +4.10 155.30 2310 ---- ---- ---- ---- 158.10 +4.20 153.90 2315 ---- ---- ---- ---- 156.70 +4.10 152.60 2320 ---- ---- ---- ---- 155.40 +4.00 151.40 2325 ---- ---- ---- ---- 154.10 +4.00 150.10 2330 ---- ---- ---- ---- 152.80 +4.00 148.80 2335 ---- ---- ---- ---- 151.60 +4.00 147.60 2340 ---- ---- ---- ---- 150.30 +4.00 146.30 2345 ---- ---- ---- ---- 149.00 +3.90 145.10 2350 ---- ---- ---- ---- 147.80 +3.90 143.90 2355 ---- ---- ---- ---- 146.60 +3.90 142.70 2360 ---- ---- ---- ---- 145.40 +3.90 141.50 2365 ---- ---- ---- ---- 144.20 +3.90 140.30 2370 ---- ---- ---- ---- 143.00 +3.80 139.20 2375 ---- ---- ---- ---- 141.80 +3.80 138.00 2380 ---- ---- ---- ---- 140.60 +3.70 136.90 2385 ---- ---- ---- ---- 139.50 +3.70 135.80 2390 ---- ---- ---- ---- 138.30 +3.60 134.70 2395 ---- ---- ---- ---- 137.20 +3.60 133.60 2400 ---- ---- ---- ---- 136.10 +3.60 132.50 2405 ---- ---- ---- ---- 135.00 +3.60 131.40 2410 ---- ---- ---- ---- 133.90 +3.60 130.30 2420 ---- ---- ---- ---- 131.70 +3.50 128.20 2430 ---- ---- ---- ---- 129.60 +3.40 126.20 2440 ---- ---- ---- ---- 127.60 +3.40 124.20 2450 ---- ---- ---- ---- 125.60 +3.40 122.20 2460 ---- ---- ---- ---- 123.60 +3.30 120.30 2470 ---- ---- ---- ---- 121.70 +3.30 118.40 2475 ---- ---- ---- ---- 120.80 +3.30 117.50 2480 ---- ---- ---- ---- 119.80 +3.20 116.60 2490 ---- ---- ---- ---- 118.00 +3.20 114.80 2500 ---- ---- ---- ---- 116.20 +3.10 113.10 2510 ---- ---- ---- ---- 114.50 +3.10 111.40 2525 ---- ---- ---- ---- 111.90 +3.00 108.90 2550 ---- ---- ---- ---- 107.80 +2.90 104.90 2575 ---- ---- ---- ---- 104.00 +2.80 101.20 2600 ---- ---- ---- ---- 100.40 +2.70 97.70 2625 ---- ---- ---- ---- 97.00 +2.70 94.30 2650 ---- ---- ---- ---- 93.70 +2.50 91.20 2675 ---- ---- ---- ---- 90.70 +2.50 88.20 2700 ---- ---- ---- ---- 87.80 +2.40 85.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1196.90 +9.90 1187.00 1050 ---- ---- ---- ---- 1171.90 +9.90 1162.00 1075 ---- ---- ---- ---- 1146.90 +9.90 1137.00 1100 ---- ---- ---- ---- 1121.90 +9.90 1112.00 1125 ---- ---- ---- ---- 1096.90 +9.90 1087.00 1150 ---- ---- ---- ---- 1071.90 +9.90 1062.00 1175 ---- ---- ---- ---- 1046.90 +9.90 1037.00 1200 ---- ---- ---- ---- 1021.90 +9.90 1012.00 1220 ---- ---- ---- ---- 1001.90 +9.90 992.00 1225 ---- ---- ---- ---- 996.90 +9.90 987.00 1230 ---- ---- ---- ---- 991.90 +9.90 982.00 1240 ---- ---- ---- ---- 981.90 +9.90 972.00 1250 ---- ---- ---- ---- 971.90 +9.90 962.00 1260 ---- ---- ---- ---- 961.90 +9.90 952.00 1270 ---- ---- ---- ---- 951.90 +9.90 942.00 1275 ---- ---- ---- ---- 946.90 +9.90 937.00 1280 ---- ---- ---- ---- 941.90 +9.90 932.00 1290 ---- ---- ---- ---- 931.90 +9.90 922.00 1300 ---- ---- ---- ---- 921.90 +9.90 912.00 1310 ---- ---- ---- ---- 911.90 +9.90 902.00 1315 ---- ---- ---- ---- 906.90 +9.90 897.00 1320 ---- ---- ---- ---- 901.90 +9.90 892.00 1325 ---- ---- ---- ---- 896.90 +9.90 887.00 1330 ---- ---- ---- ---- 891.90 +9.90 882.00 1335 ---- ---- ---- ---- 886.90 +9.90 877.00 1340 ---- ---- ---- ---- 881.90 +9.90 872.00 1345 ---- ---- ---- ---- 876.90 +9.90 867.00 1350 ---- ---- ---- ---- 871.90 +9.90 862.00 1355 ---- ---- ---- ---- 866.90 +9.90 857.00 1360 ---- ---- ---- ---- 861.90 +9.90 852.00 1365 ---- ---- ---- ---- 856.90 +9.90 847.00 1370 ---- ---- ---- ---- 851.90 +9.90 842.00 1375 ---- ---- ---- ---- 846.90 +9.90 837.00 1380 ---- ---- ---- ---- 841.90 +9.90 832.00 1385 ---- ---- ---- ---- 836.90 +9.90 827.00 1390 ---- ---- ---- ---- 831.90 +9.90 822.00 1395 ---- ---- ---- ---- 826.90 +9.90 817.00 1400 ---- ---- ---- ---- 821.90 +9.80 812.10 1405 ---- ---- ---- ---- 816.90 +9.80 807.10 1410 ---- ---- ---- ---- 812.00 +9.80 802.20 1415 ---- ---- ---- ---- 807.00 +9.70 797.30 1420 ---- ---- ---- ---- 802.10 +9.70 792.40 1425 ---- ---- ---- ---- 797.20 +9.70 787.50 1430 ---- ---- ---- ---- 792.30 +9.70 782.60 1435 ---- ---- ---- ---- 787.40 +9.70 777.70 1440 ---- ---- ---- ---- 782.50 +9.60 772.90 1445 ---- ---- ---- ---- 777.60 +9.60 768.00 1450 ---- ---- ---- ---- 772.70 +9.50 763.20 1455 ---- ---- ---- ---- 767.90 +9.50 758.40 1460 ---- ---- ---- ---- 763.10 +9.50 753.60 1465 ---- ---- ---- ---- 758.30 +9.50 748.80 1470 ---- ---- ---- ---- 753.40 +9.40 744.00 1475 ---- ---- ---- ---- 748.70 +9.40 739.30 1480 ---- ---- ---- ---- 743.90 +9.40 734.50 1485 ---- ---- ---- ---- 739.10 +9.30 729.80 1490 ---- ---- ---- ---- 734.40 +9.30 725.10 1495 ---- ---- ---- ---- 729.60 +9.30 720.30 1500 ---- ---- ---- ---- 724.90 +9.30 715.60 1505 ---- ---- ---- ---- 720.20 +9.20 711.00 1510 ---- ---- ---- ---- 715.50 +9.20 706.30 1515 ---- ---- ---- ---- 710.80 +9.20 701.60 1520 ---- ---- ---- ---- 706.10 +9.10 697.00 1525 ---- ---- ---- ---- 701.40 +9.10 692.30 1530 ---- ---- ---- ---- 696.80 +9.10 687.70 1535 ---- ---- ---- ---- 692.10 +9.00 683.10 1540 ---- ---- ---- ---- 687.50 +9.00 678.50 1545 ---- ---- ---- ---- 682.90 +9.00 673.90 1550 ---- ---- ---- ---- 678.30 +9.00 669.30 1555 ---- ---- ---- ---- 673.70 +9.00 664.70 1560 ---- ---- ---- ---- 669.10 +8.90 660.20 1565 ---- ---- ---- ---- 664.50 +8.90 655.60 1570 ---- ---- ---- ---- 660.00 +8.90 651.10 1575 ---- ---- ---- ---- 655.40 +8.80 646.60 1580 ---- ---- ---- ---- 650.90 +8.80 642.10 1585 ---- ---- ---- ---- 646.30 +8.70 637.60 1590 ---- ---- ---- ---- 641.80 +8.70 633.10 1595 ---- ---- ---- ---- 637.30 +8.70 628.60 1600 ---- ---- ---- ---- 632.80 +8.70 624.10 1605 ---- ---- ---- ---- 628.40 +8.70 619.70 1610 ---- ---- ---- ---- 623.90 +8.70 615.20 1615 ---- ---- ---- ---- 619.40 +8.60 610.80 1620 ---- ---- ---- ---- 615.00 +8.60 606.40 1625 ---- ---- ---- ---- 610.50 +8.60 601.90 1630 ---- ---- ---- ---- 606.10 +8.60 597.50 1635 ---- ---- ---- ---- 601.70 +8.60 593.10 1640 ---- ---- ---- ---- 597.30 +8.50 588.80 1645 ---- ---- ---- ---- 592.90 +8.50 584.40 1650 ---- ---- ---- ---- 588.50 +8.50 580.00 1655 ---- ---- ---- ---- 584.10 +8.40 575.70 1660 ---- ---- ---- ---- 579.70 +8.40 571.30 1665 ---- ---- ---- ---- 575.40 +8.40 567.00 1670 ---- ---- ---- ---- 571.00 +8.30 562.70 1675 ---- ---- ---- ---- 566.70 +8.40 558.30 1680 ---- ---- ---- ---- 562.30 +8.30 554.00 1685 ---- ---- ---- ---- 558.00 +8.30 549.70 1690 ---- ---- ---- ---- 553.70 +8.30 545.40 1695 ---- ---- ---- ---- 549.40 +8.20 541.20 1700 ---- ---- ---- ---- 545.10 +8.20 536.90 1705 ---- ---- ---- ---- 540.80 +8.20 532.60 1710 ---- ---- ---- ---- 536.50 +8.10 528.40 1715 ---- ---- ---- ---- 532.30 +8.20 524.10 1720 ---- ---- ---- ---- 528.00 +8.10 519.90 1725 ---- ---- ---- ---- 523.70 +8.00 515.70 1730 ---- ---- ---- ---- 519.50 +8.10 511.40 1735 ---- ---- ---- ---- 515.30 +8.10 507.20 1740 ---- ---- ---- ---- 511.00 +8.00 503.00 1745 ---- ---- ---- ---- 506.80 +8.00 498.80 1750 ---- ---- ---- ---- 502.60 +7.90 494.70 1755 ---- ---- ---- ---- 498.40 +7.90 490.50 1760 ---- ---- ---- ---- 494.20 +7.90 486.30 1765 ---- ---- ---- ---- 490.10 +7.90 482.20 1770 ---- ---- ---- ---- 485.90 +7.80 478.10 1775 ---- ---- ---- ---- 481.80 +7.90 473.90 1780 ---- ---- ---- ---- 477.60 +7.80 469.80 1785 ---- ---- ---- ---- 473.50 +7.80 465.70 1790 ---- ---- ---- ---- 469.40 +7.70 461.70 1795 ---- ---- ---- ---- 465.30 +7.70 457.60 1800 ---- ---- ---- ---- 461.20 +7.60 453.60 1805 ---- ---- ---- ---- 457.20 +7.70 449.50 1810 ---- ---- ---- ---- 453.10 +7.60 445.50 1815 ---- ---- ---- ---- 449.10 +7.60 441.50 1820 ---- ---- ---- ---- 445.10 +7.60 437.50 1825 ---- ---- ---- ---- 441.10 +7.60 433.50 1830 ---- ---- ---- ---- 437.10 +7.50 429.60 1835 ---- ---- ---- ---- 433.20 +7.50 425.70 1840 ---- ---- ---- ---- 429.20 +7.40 421.80 1845 ---- ---- ---- ---- 425.30 +7.40 417.90 1850 ---- ---- ---- ---- 421.40 +7.40 414.00 1855 ---- ---- ---- ---- 417.50 +7.30 410.20 1860 ---- ---- ---- ---- 413.70 +7.40 406.30 1865 ---- ---- ---- ---- 409.90 +7.40 402.50 1870 ---- ---- ---- ---- 406.10 +7.30 398.80 1875 ---- ---- ---- ---- 402.30 +7.30 395.00 1880 ---- ---- ---- ---- 398.50 +7.20 391.30 1885 ---- ---- ---- ---- 394.80 +7.20 387.60 1890 ---- ---- ---- ---- 391.10 +7.20 383.90 1895 ---- ---- ---- ---- 387.40 +7.10 380.30 1900 ---- ---- ---- ---- 383.70 +7.10 376.60 1905 ---- ---- ---- ---- 380.10 +7.00 373.10 1910 ---- ---- ---- ---- 376.50 +7.00 369.50 1915 ---- ---- ---- ---- 373.00 +7.00 366.00 1920 ---- ---- ---- ---- 369.40 +6.90 362.50 1925 ---- ---- ---- ---- 365.90 +6.90 359.00 1930 ---- ---- ---- ---- 362.50 +6.90 355.60 1935 ---- ---- ---- ---- 359.00 +6.80 352.20 1940 ---- ---- ---- ---- 355.60 +6.80 348.80 1945 ---- ---- ---- ---- 352.20 +6.80 345.40 1950 ---- ---- ---- ---- 348.90 +6.80 342.10 1955 ---- ---- ---- ---- 345.60 +6.80 338.80 1960 ---- ---- ---- ---- 342.30 +6.70 335.60 1965 ---- ---- ---- ---- 339.10 +6.70 332.40 1970 ---- ---- ---- ---- 335.80 +6.60 329.20 1975 ---- ---- ---- ---- 332.70 +6.60 326.10 1980 ---- ---- ---- ---- 329.50 +6.60 322.90 1985 ---- ---- ---- ---- 326.40 +6.50 319.90 1990 ---- ---- ---- ---- 323.30 +6.50 316.80 1995 ---- ---- ---- ---- 320.30 +6.50 313.80 2000 ---- ---- ---- ---- 317.20 +6.40 310.80 2005 ---- ---- ---- ---- 314.30 +6.40 307.90 2010 ---- ---- ---- ---- 311.30 +6.30 305.00 2015 ---- ---- ---- ---- 308.40 +6.30 302.10 2020 ---- ---- ---- ---- 305.50 +6.30 299.20 2025 ---- ---- ---- ---- 302.70 +6.30 296.40 2030 ---- ---- ---- ---- 299.80 +6.20 293.60 2035 ---- ---- ---- ---- 297.10 +6.20 290.90 2040 ---- ---- ---- ---- 294.30 +6.10 288.20 2045 ---- ---- ---- ---- 291.60 +6.10 285.50 2050 ---- ---- ---- ---- 288.90 +6.10 282.80 2055 ---- ---- ---- ---- 286.30 +6.10 280.20 2060 ---- ---- ---- ---- 283.60 +5.90 277.70 2065 ---- ---- ---- ---- 281.10 +6.00 275.10 2070 ---- ---- ---- ---- 278.50 +5.90 272.60 2075 ---- ---- ---- ---- 276.00 +5.90 270.10 2080 ---- ---- ---- ---- 273.50 +5.80 267.70 2085 ---- ---- ---- ---- 271.10 +5.80 265.30 2090 ---- ---- ---- ---- 268.70 +5.80 262.90 2095 ---- ---- ---- ---- 266.30 +5.80 260.50 2100 ---- ---- ---- ---- 263.90 +5.70 258.20 2105 ---- ---- ---- ---- 261.60 +5.70 255.90 2110 ---- ---- ---- ---- 259.30 +5.60 253.70 2115 ---- ---- ---- ---- 257.10 +5.60 251.50 2120 ---- ---- ---- ---- 254.90 +5.60 249.30 2125 ---- ---- ---- ---- 252.70 +5.60 247.10 2130 ---- ---- ---- ---- 250.50 +5.50 245.00 2135 ---- ---- ---- ---- 248.40 +5.50 242.90 2140 ---- ---- ---- ---- 246.30 +5.40 240.90 2145 ---- ---- ---- ---- 244.20 +5.40 238.80 2150 ---- ---- ---- ---- 242.20 +5.40 236.80 2155 ---- ---- ---- ---- 240.20 +5.30 234.90 2160 ---- ---- ---- ---- 238.20 +5.30 232.90 2165 ---- ---- ---- ---- 236.20 +5.20 231.00 2170 ---- ---- ---- ---- 234.30 +5.20 229.10 2175 ---- ---- ---- ---- 232.40 +5.20 227.20 2180 ---- ---- ---- ---- 230.50 +5.10 225.40 2185 ---- ---- ---- ---- 228.70 +5.10 223.60 2190 ---- ---- ---- ---- 226.90 +5.10 221.80 2195 ---- ---- ---- ---- 225.10 +5.10 220.00 2200 ---- ---- ---- ---- 223.30 +5.00 218.30 2205 ---- ---- ---- ---- 221.60 +5.00 216.60 2210 ---- ---- ---- ---- 219.90 +5.00 214.90 2215 ---- ---- ---- ---- 218.20 +5.00 213.20 2220 ---- ---- ---- ---- 216.50 +4.90 211.60 2225 ---- ---- ---- ---- 214.80 +4.80 210.00 2230 ---- ---- ---- ---- 213.20 +4.80 208.40 2235 ---- ---- ---- ---- 211.60 +4.80 206.80 2240 ---- ---- ---- ---- 210.00 +4.70 205.30 2245 ---- ---- ---- ---- 208.50 +4.80 203.70 2250 ---- ---- ---- ---- 206.90 +4.70 202.20 2255 ---- ---- ---- ---- 205.40 +4.70 200.70 2260 ---- ---- ---- ---- 203.90 +4.60 199.30 2265 ---- ---- ---- ---- 202.40 +4.60 197.80 2270 ---- ---- ---- ---- 201.00 +4.60 196.40 2275 ---- ---- ---- ---- 199.50 +4.50 195.00 2280 ---- ---- ---- ---- 198.10 +4.50 193.60 2285 ---- ---- ---- ---- 196.70 +4.50 192.20 2290 ---- ---- ---- ---- 195.30 +4.50 190.80 2295 ---- ---- ---- ---- 193.90 +4.40 189.50 2300 ---- ---- ---- ---- 192.60 +4.40 188.20 2305 ---- ---- ---- ---- 191.20 +4.40 186.80 2310 ---- ---- ---- ---- 189.90 +4.40 185.50 2315 ---- ---- ---- ---- 188.60 +4.30 184.30 2320 ---- ---- ---- ---- 187.30 +4.30 183.00 2325 ---- ---- ---- ---- 186.00 +4.30 181.70 2330 ---- ---- ---- ---- 184.70 +4.20 180.50 2335 ---- ---- ---- ---- 183.50 +4.20 179.30 2340 ---- ---- ---- ---- 182.20 +4.20 178.00 2345 ---- ---- ---- ---- 181.00 +4.20 176.80 2350 ---- ---- ---- ---- 179.80 +4.20 175.60 2355 ---- ---- ---- ---- 178.60 +4.10 174.50 2360 ---- ---- ---- ---- 177.40 +4.10 173.30 2365 ---- ---- ---- ---- 176.20 +4.00 172.20 2370 ---- ---- ---- ---- 175.10 +4.10 171.00 2375 ---- ---- ---- ---- 173.90 +4.00 169.90 2380 ---- ---- ---- ---- 172.80 +4.00 168.80 2385 ---- ---- ---- ---- 171.60 +3.90 167.70 2390 ---- ---- ---- ---- 170.50 +3.90 166.60 2395 ---- ---- ---- ---- 169.40 +3.90 165.50 2400 ---- ---- ---- ---- 168.30 +3.80 164.50 2405 ---- ---- ---- ---- 167.30 +3.90 163.40 2410 ---- ---- ---- ---- 166.20 +3.80 162.40 2415 ---- ---- ---- ---- 165.20 +3.80 161.40 2420 ---- ---- ---- ---- 164.10 +3.80 160.30 2425 ---- ---- ---- ---- 163.10 +3.80 159.30 2430 ---- ---- ---- ---- 162.10 +3.80 158.30 2435 ---- ---- ---- ---- 161.10 +3.70 157.40 2440 ---- ---- ---- ---- 160.10 +3.70 156.40 2450 ---- ---- ---- ---- 158.10 +3.60 154.50 2460 ---- ---- ---- ---- 156.20 +3.60 152.60 2470 ---- ---- ---- ---- 154.40 +3.60 150.80 2475 ---- ---- ---- ---- 153.40 +3.50 149.90 2480 ---- ---- ---- ---- 152.50 +3.50 149.00 2490 ---- ---- ---- ---- 150.70 +3.40 147.30 2500 ---- ---- ---- ---- 149.00 +3.50 145.50 2510 ---- ---- ---- ---- 147.30 +3.40 143.90 2520 ---- ---- ---- ---- 145.60 +3.40 142.20 2525 ---- ---- ---- ---- 144.80 +3.40 141.40 2530 ---- ---- ---- ---- 144.00 +3.40 140.60 2550 ---- ---- ---- ---- 140.80 +3.20 137.60 2575 ---- ---- ---- ---- 137.00 +3.10 133.90 2600 ---- ---- ---- ---- 133.50 +3.10 130.40 2625 ---- ---- ---- ---- 130.10 +3.00 127.10 2650 ---- ---- ---- ---- 126.90 +2.90 124.00 2675 ---- ---- ---- ---- 123.80 +2.80 121.00 2700 ---- ---- ---- ---- 121.00 +2.80 118.20 2725 ---- ---- ---- ---- 118.20 +2.70 115.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1173.10 +9.90 1163.20 1100 ---- ---- ---- ---- 1148.10 +9.90 1138.20 1125 ---- ---- ---- ---- 1123.10 +9.90 1113.20 1150 ---- ---- ---- ---- 1098.10 +9.90 1088.20 1175 ---- ---- ---- ---- 1073.10 +9.90 1063.20 1200 ---- ---- ---- ---- 1048.10 +9.90 1038.20 1225 ---- ---- ---- ---- 1023.10 +9.90 1013.20 1250 ---- ---- ---- ---- 998.10 +9.90 988.20 1270 ---- ---- ---- ---- 978.10 +9.90 968.20 1275 ---- ---- ---- ---- 973.10 +9.90 963.20 1280 ---- ---- ---- ---- 968.10 +9.90 958.20 1290 ---- ---- ---- ---- 958.10 +9.90 948.20 1300 ---- ---- ---- ---- 948.10 +9.90 938.20 1310 ---- ---- ---- ---- 938.10 +9.90 928.20 1320 ---- ---- ---- ---- 928.10 +9.90 918.20 1325 ---- ---- ---- ---- 923.10 +9.90 913.20 1330 ---- ---- ---- ---- 918.10 +9.90 908.20 1340 ---- ---- ---- ---- 908.10 +9.80 898.30 1350 ---- ---- ---- ---- 898.20 +9.80 888.40 1360 ---- ---- ---- ---- 888.30 +9.80 878.50 1370 ---- ---- ---- ---- 878.40 +9.60 868.80 1375 ---- ---- ---- ---- 873.50 +9.60 863.90 1380 ---- ---- ---- ---- 868.60 +9.60 859.00 1385 ---- ---- ---- ---- 863.80 +9.60 854.20 1390 ---- ---- ---- ---- 858.90 +9.50 849.40 1395 ---- ---- ---- ---- 854.00 +9.50 844.50 1400 ---- ---- ---- ---- 849.20 +9.50 839.70 1405 ---- ---- ---- ---- 844.40 +9.50 834.90 1410 ---- ---- ---- ---- 839.60 +9.40 830.20 1415 ---- ---- ---- ---- 834.80 +9.40 825.40 1420 ---- ---- ---- ---- 830.00 +9.40 820.60 1425 ---- ---- ---- ---- 825.20 +9.30 815.90 1430 ---- ---- ---- ---- 820.50 +9.30 811.20 1435 ---- ---- ---- ---- 815.70 +9.20 806.50 1440 ---- ---- ---- ---- 811.00 +9.30 801.70 1445 ---- ---- ---- ---- 806.30 +9.20 797.10 1450 ---- ---- ---- ---- 801.60 +9.20 792.40 1455 ---- ---- ---- ---- 796.90 +9.20 787.70 1460 ---- ---- ---- ---- 792.20 +9.10 783.10 1465 ---- ---- ---- ---- 787.50 +9.10 778.40 1470 ---- ---- ---- ---- 782.90 +9.10 773.80 1475 ---- ---- ---- ---- 778.20 +9.00 769.20 1480 ---- ---- ---- ---- 773.60 +9.10 764.50 1485 ---- ---- ---- ---- 769.00 +9.10 759.90 1490 ---- ---- ---- ---- 764.30 +8.90 755.40 1495 ---- ---- ---- ---- 759.70 +8.90 750.80 1500 ---- ---- ---- ---- 755.20 +9.00 746.20 1505 ---- ---- ---- ---- 750.60 +8.90 741.70 1510 ---- ---- ---- ---- 746.00 +8.90 737.10 1515 ---- ---- ---- ---- 741.50 +8.90 732.60 1520 ---- ---- ---- ---- 736.90 +8.80 728.10 1525 ---- ---- ---- ---- 732.40 +8.80 723.60 1530 ---- ---- ---- ---- 727.90 +8.80 719.10 1535 ---- ---- ---- ---- 723.40 +8.80 714.60 1540 ---- ---- ---- ---- 718.90 +8.70 710.20 1545 ---- ---- ---- ---- 714.40 +8.70 705.70 1550 ---- ---- ---- ---- 709.90 +8.60 701.30 1555 ---- ---- ---- ---- 705.50 +8.70 696.80 1560 ---- ---- ---- ---- 701.00 +8.60 692.40 1565 ---- ---- ---- ---- 696.60 +8.60 688.00 1570 ---- ---- ---- ---- 692.20 +8.60 683.60 1575 ---- ---- ---- ---- 687.70 +8.50 679.20 1580 ---- ---- ---- ---- 683.30 +8.50 674.80 1585 ---- ---- ---- ---- 678.90 +8.40 670.50 1590 ---- ---- ---- ---- 674.60 +8.50 666.10 1595 ---- ---- ---- ---- 670.20 +8.50 661.70 1600 ---- ---- ---- ---- 665.80 +8.40 657.40 1605 ---- ---- ---- ---- 661.50 +8.40 653.10 1610 ---- ---- ---- ---- 657.10 +8.30 648.80 1615 ---- ---- ---- ---- 652.80 +8.30 644.50 1620 ---- ---- ---- ---- 648.50 +8.30 640.20 1625 ---- ---- ---- ---- 644.20 +8.30 635.90 1630 ---- ---- ---- ---- 639.90 +8.30 631.60 1635 ---- ---- ---- ---- 635.60 +8.30 627.30 1640 ---- ---- ---- ---- 631.30 +8.20 623.10 1645 ---- ---- ---- ---- 627.00 +8.20 618.80 1650 ---- ---- ---- ---- 622.80 +8.20 614.60 1655 ---- ---- ---- ---- 618.50 +8.20 610.30 1660 ---- ---- ---- ---- 614.30 +8.20 606.10 1665 ---- ---- ---- ---- 610.00 +8.10 601.90 1670 ---- ---- ---- ---- 605.80 +8.10 597.70 1675 ---- ---- ---- ---- 601.60 +8.10 593.50 1680 ---- ---- ---- ---- 597.40 +8.10 589.30 1685 ---- ---- ---- ---- 593.20 +8.10 585.10 1690 ---- ---- ---- ---- 589.00 +8.00 581.00 1695 ---- ---- ---- ---- 584.80 +8.00 576.80 1700 ---- ---- ---- ---- 580.60 +7.90 572.70 1705 ---- ---- ---- ---- 576.40 +7.90 568.50 1710 ---- ---- ---- ---- 572.30 +7.90 564.40 1715 ---- ---- ---- ---- 568.10 +7.90 560.20 1720 ---- ---- ---- ---- 564.00 +7.90 556.10 1725 ---- ---- ---- ---- 559.80 +7.80 552.00 1730 ---- ---- ---- ---- 555.70 +7.80 547.90 1735 ---- ---- ---- ---- 551.50 +7.70 543.80 1740 ---- ---- ---- ---- 547.40 +7.70 539.70 1745 ---- ---- ---- ---- 543.30 +7.70 535.60 1750 ---- ---- ---- ---- 539.20 +7.70 531.50 1755 ---- ---- ---- ---- 535.10 +7.70 527.40 1760 ---- ---- ---- ---- 531.00 +7.60 523.40 1765 ---- ---- ---- ---- 526.90 +7.60 519.30 1770 ---- ---- ---- ---- 522.90 +7.70 515.20 1775 ---- ---- ---- ---- 518.80 +7.60 511.20 1780 ---- ---- ---- ---- 514.70 +7.50 507.20 1785 ---- ---- ---- ---- 510.70 +7.50 503.20 1790 ---- ---- ---- ---- 506.70 +7.50 499.20 1795 ---- ---- ---- ---- 502.70 +7.50 495.20 1800 ---- ---- ---- ---- 498.60 +7.40 491.20 1805 ---- ---- ---- ---- 494.60 +7.40 487.20 1810 ---- ---- ---- ---- 490.70 +7.50 483.20 1815 ---- ---- ---- ---- 486.70 +7.40 479.30 1820 ---- ---- ---- ---- 482.70 +7.30 475.40 1825 ---- ---- ---- ---- 478.80 +7.40 471.40 1830 ---- ---- ---- ---- 474.90 +7.40 467.50 1835 ---- ---- ---- ---- 471.00 +7.30 463.70 1840 ---- ---- ---- ---- 467.10 +7.30 459.80 1845 ---- ---- ---- ---- 463.20 +7.30 455.90 1850 ---- ---- ---- ---- 459.30 +7.20 452.10 1855 ---- ---- ---- ---- 455.50 +7.20 448.30 1860 ---- ---- ---- ---- 451.70 +7.20 444.50 1865 ---- ---- ---- ---- 447.90 +7.20 440.70 1870 ---- ---- ---- ---- 444.10 +7.10 437.00 1875 ---- ---- ---- ---- 440.30 +7.10 433.20 1880 ---- ---- ---- ---- 436.60 +7.10 429.50 1885 ---- ---- ---- ---- 432.90 +7.10 425.80 1890 ---- ---- ---- ---- 429.20 +7.00 422.20 1895 ---- ---- ---- ---- 425.50 +7.00 418.50 1900 ---- ---- ---- ---- 421.90 +7.00 414.90 1905 ---- ---- ---- ---- 418.20 +6.90 411.30 1910 ---- ---- ---- ---- 414.60 +6.90 407.70 1915 ---- ---- ---- ---- 411.10 +6.90 404.20 1920 ---- ---- ---- ---- 407.50 +6.80 400.70 1925 ---- ---- ---- ---- 404.00 +6.80 397.20 1930 ---- ---- ---- ---- 400.50 +6.70 393.80 1935 ---- ---- ---- ---- 397.10 +6.80 390.30 1940 ---- ---- ---- ---- 393.70 +6.80 386.90 1945 ---- ---- ---- ---- 390.30 +6.70 383.60 1950 ---- ---- ---- ---- 386.90 +6.60 380.30 1955 ---- ---- ---- ---- 383.60 +6.60 377.00 1960 ---- ---- ---- ---- 380.30 +6.60 373.70 1965 ---- ---- ---- ---- 377.00 +6.50 370.50 1970 ---- ---- ---- ---- 373.80 +6.50 367.30 1975 ---- ---- ---- ---- 370.60 +6.50 364.10 1980 ---- ---- ---- ---- 367.50 +6.50 361.00 1985 ---- ---- ---- ---- 364.30 +6.40 357.90 1990 ---- ---- ---- ---- 361.20 +6.40 354.80 1995 ---- ---- ---- ---- 358.20 +6.40 351.80 2000 ---- ---- ---- ---- 355.10 +6.30 348.80 2005 ---- ---- ---- ---- 352.10 +6.30 345.80 2010 ---- ---- ---- ---- 349.20 +6.40 342.80 2015 ---- ---- ---- ---- 346.20 +6.30 339.90 2020 ---- ---- ---- ---- 343.30 +6.20 337.10 2025 ---- ---- ---- ---- 340.50 +6.30 334.20 2030 ---- ---- ---- ---- 337.60 +6.20 331.40 2035 ---- ---- ---- ---- 334.80 +6.10 328.70 2040 ---- ---- ---- ---- 332.10 +6.20 325.90 2045 ---- ---- ---- ---- 329.30 +6.10 323.20 2050 ---- ---- ---- ---- 326.60 +6.00 320.60 2055 ---- ---- ---- ---- 324.00 +6.10 317.90 2060 ---- ---- ---- ---- 321.30 +6.00 315.30 2065 ---- ---- ---- ---- 318.70 +5.90 312.80 2070 ---- ---- ---- ---- 316.20 +5.90 310.30 2075 ---- ---- ---- ---- 313.70 +5.90 307.80 2080 ---- ---- ---- ---- 311.20 +5.90 305.30 2085 ---- ---- ---- ---- 308.70 +5.80 302.90 2090 ---- ---- ---- ---- 306.30 +5.80 300.50 2095 ---- ---- ---- ---- 303.90 +5.80 298.10 2100 ---- ---- ---- ---- 301.50 +5.70 295.80 2105 ---- ---- ---- ---- 299.20 +5.70 293.50 2110 ---- ---- ---- ---- 296.90 +5.70 291.20 2115 ---- ---- ---- ---- 294.70 +5.70 289.00 2120 ---- ---- ---- ---- 292.40 +5.60 286.80 2125 ---- ---- ---- ---- 290.20 +5.50 284.70 2130 ---- ---- ---- ---- 288.10 +5.60 282.50 2135 ---- ---- ---- ---- 286.00 +5.50 280.50 2140 ---- ---- ---- ---- 283.90 +5.50 278.40 2145 ---- ---- ---- ---- 281.80 +5.40 276.40 2150 ---- ---- ---- ---- 279.80 +5.40 274.40 2155 ---- ---- ---- ---- 277.80 +5.40 272.40 2160 ---- ---- ---- ---- 275.80 +5.40 270.40 2165 ---- ---- ---- ---- 273.90 +5.40 268.50 2170 ---- ---- ---- ---- 271.90 +5.30 266.60 2175 ---- ---- ---- ---- 270.10 +5.30 264.80 2180 ---- ---- ---- ---- 268.20 +5.20 263.00 2185 ---- ---- ---- ---- 266.40 +5.20 261.20 2190 ---- ---- ---- ---- 264.60 +5.20 259.40 2195 ---- ---- ---- ---- 262.80 +5.20 257.60 2200 ---- ---- ---- ---- 261.00 +5.10 255.90 2205 ---- ---- ---- ---- 259.30 +5.10 254.20 2210 ---- ---- ---- ---- 257.60 +5.10 252.50 2215 ---- ---- ---- ---- 255.90 +5.00 250.90 2220 ---- ---- ---- ---- 254.30 +5.00 249.30 2225 ---- ---- ---- ---- 252.60 +4.90 247.70 2230 ---- ---- ---- ---- 251.00 +4.90 246.10 2235 ---- ---- ---- ---- 249.40 +4.90 244.50 2240 ---- ---- ---- ---- 247.90 +4.90 243.00 2245 ---- ---- ---- ---- 246.30 +4.80 241.50 2250 ---- ---- ---- ---- 244.80 +4.80 240.00 2255 ---- ---- ---- ---- 243.30 +4.80 238.50 2260 ---- ---- ---- ---- 241.80 +4.80 237.00 2265 ---- ---- ---- ---- 240.30 +4.70 235.60 2270 ---- ---- ---- ---- 238.90 +4.80 234.10 2275 ---- ---- ---- ---- 237.40 +4.70 232.70 2280 ---- ---- ---- ---- 236.00 +4.70 231.30 2285 ---- ---- ---- ---- 234.60 +4.70 229.90 2290 ---- ---- ---- ---- 233.20 +4.60 228.60 2295 ---- ---- ---- ---- 231.80 +4.60 227.20 2300 ---- ---- ---- ---- 230.50 +4.60 225.90 2305 ---- ---- ---- ---- 229.10 +4.50 224.60 2310 ---- ---- ---- ---- 227.80 +4.50 223.30 2315 ---- ---- ---- ---- 226.50 +4.50 222.00 2320 ---- ---- ---- ---- 225.20 +4.50 220.70 2325 ---- ---- ---- ---- 223.90 +4.50 219.40 2330 ---- ---- ---- ---- 222.60 +4.50 218.10 2335 ---- ---- ---- ---- 221.30 +4.40 216.90 2340 ---- ---- ---- ---- 220.00 +4.40 215.60 2345 ---- ---- ---- ---- 218.80 +4.40 214.40 2350 ---- ---- ---- ---- 217.50 +4.30 213.20 2355 ---- ---- ---- ---- 216.30 +4.30 212.00 2360 ---- ---- ---- ---- 215.00 +4.20 210.80 2365 ---- ---- ---- ---- 213.80 +4.20 209.60 2370 ---- ---- ---- ---- 212.60 +4.20 208.40 2375 ---- ---- ---- ---- 211.40 +4.20 207.20 2380 ---- ---- ---- ---- 210.20 +4.20 206.00 2385 ---- ---- ---- ---- 209.00 +4.10 204.90 2390 ---- ---- ---- ---- 207.90 +4.20 203.70 2395 ---- ---- ---- ---- 206.70 +4.10 202.60 2400 ---- ---- ---- ---- 205.60 +4.20 201.40 2405 ---- ---- ---- ---- 204.40 +4.10 200.30 2410 ---- ---- ---- ---- 203.30 +4.10 199.20 2415 ---- ---- ---- ---- 202.20 +4.10 198.10 2420 ---- ---- ---- ---- 201.00 +4.00 197.00 2425 ---- ---- ---- ---- 199.90 +4.00 195.90 2430 ---- ---- ---- ---- 198.80 +4.00 194.80 2435 ---- ---- ---- ---- 197.70 +3.90 193.80 2440 ---- ---- ---- ---- 196.70 +4.00 192.70 2445 ---- ---- ---- ---- 195.60 +3.90 191.70 2450 ---- ---- ---- ---- 194.50 +3.90 190.60 2455 ---- ---- ---- ---- 193.50 +3.90 189.60 2460 ---- ---- ---- ---- 192.50 +3.90 188.60 2470 ---- ---- ---- ---- 190.40 +3.80 186.60 2475 ---- ---- ---- ---- 189.40 +3.80 185.60 2480 ---- ---- ---- ---- 188.40 +3.80 184.60 2490 ---- ---- ---- ---- 186.40 +3.70 182.70 2500 ---- ---- ---- ---- 184.50 +3.70 180.80 2510 ---- ---- ---- ---- 182.60 +3.70 178.90 2520 ---- ---- ---- ---- 180.80 +3.70 177.10 2525 ---- ---- ---- ---- 179.80 +3.60 176.20 2530 ---- ---- ---- ---- 178.90 +3.60 175.30 2540 ---- ---- ---- ---- 177.10 +3.50 173.60 2550 ---- ---- ---- ---- 175.40 +3.50 171.90 2560 ---- ---- ---- ---- 173.70 +3.50 170.20 2575 ---- ---- ---- ---- 171.20 +3.50 167.70 2600 ---- ---- ---- ---- 167.10 +3.30 163.80 2625 ---- ---- ---- ---- 163.30 +3.30 160.00 2650 ---- ---- ---- ---- 159.60 +3.20 156.40 2675 ---- ---- ---- ---- 156.20 +3.20 153.00 2700 ---- ---- ---- ---- 152.80 +3.00 149.80 2725 ---- ---- ---- ---- 149.70 +3.00 146.70 2750 ---- ---- ---- ---- 146.60 +2.90 143.70 3500 ---- ---- ---- ---- 99.40 +1.80 97.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 938.20 +9.60 928.60 1350 ---- ---- ---- ---- 914.00 +9.50 904.50 1375 ---- ---- ---- ---- 890.10 +9.30 880.80 1400 ---- ---- ---- ---- 866.50 +9.10 857.40 1425 ---- ---- ---- ---- 843.20 +9.00 834.20 1450 ---- ---- ---- ---- 820.30 +8.90 811.40 1475 ---- ---- ---- ---- 797.60 +8.70 788.90 1500 ---- ---- ---- ---- 775.20 +8.60 766.60 1520 ---- ---- ---- ---- 757.50 +8.50 749.00 1525 ---- ---- ---- ---- 753.10 +8.50 744.60 1530 ---- ---- ---- ---- 748.80 +8.50 740.30 1540 ---- ---- ---- ---- 740.00 +8.40 731.60 1550 ---- ---- ---- ---- 731.30 +8.40 722.90 1560 ---- ---- ---- ---- 722.70 +8.40 714.30 1570 ---- ---- ---- ---- 714.10 +8.30 705.80 1575 ---- ---- ---- ---- 709.80 +8.30 701.50 1580 ---- ---- ---- ---- 705.50 +8.20 697.30 1590 ---- ---- ---- ---- 697.00 +8.20 688.80 1600 ---- ---- ---- ---- 688.50 +8.20 680.30 1610 ---- ---- ---- ---- 680.00 +8.10 671.90 1615 ---- ---- ---- ---- 675.80 +8.00 667.80 1620 ---- ---- ---- ---- 671.60 +8.00 663.60 1625 ---- ---- ---- ---- 667.40 +8.00 659.40 1630 ---- ---- ---- ---- 663.30 +8.00 655.30 1635 ---- ---- ---- ---- 659.10 +8.00 651.10 1640 ---- ---- ---- ---- 654.90 +7.90 647.00 1645 ---- ---- ---- ---- 650.80 +8.00 642.80 1650 ---- ---- ---- ---- 646.60 +7.90 638.70 1655 ---- ---- ---- ---- 642.50 +7.90 634.60 1660 ---- ---- ---- ---- 638.40 +7.90 630.50 1665 ---- ---- ---- ---- 634.20 +7.80 626.40 1670 ---- ---- ---- ---- 630.10 +7.80 622.30 1675 ---- ---- ---- ---- 626.00 +7.80 618.20 1680 ---- ---- ---- ---- 621.90 +7.80 614.10 1685 ---- ---- ---- ---- 617.80 +7.70 610.10 1690 ---- ---- ---- ---- 613.80 +7.80 606.00 1695 ---- ---- ---- ---- 609.70 +7.70 602.00 1700 ---- ---- ---- ---- 605.60 +7.70 597.90 1705 ---- ---- ---- ---- 601.60 +7.70 593.90 1710 ---- ---- ---- ---- 597.50 +7.70 589.80 1715 ---- ---- ---- ---- 593.40 +7.60 585.80 1720 ---- ---- ---- ---- 589.40 +7.60 581.80 1725 ---- ---- ---- ---- 585.40 +7.60 577.80 1730 ---- ---- ---- ---- 581.30 +7.50 573.80 1735 ---- ---- ---- ---- 577.30 +7.50 569.80 1740 ---- ---- ---- ---- 573.30 +7.50 565.80 1745 ---- ---- ---- ---- 569.30 +7.50 561.80 1750 ---- ---- ---- ---- 565.30 +7.50 557.80 1755 ---- ---- ---- ---- 561.30 +7.50 553.80 1760 ---- ---- ---- ---- 557.30 +7.40 549.90 1765 ---- ---- ---- ---- 553.30 +7.40 545.90 1770 ---- ---- ---- ---- 549.30 +7.40 541.90 1775 ---- ---- ---- ---- 545.30 +7.30 538.00 1780 ---- ---- ---- ---- 541.40 +7.40 534.00 1785 ---- ---- ---- ---- 537.40 +7.30 530.10 1790 ---- ---- ---- ---- 533.50 +7.30 526.20 1795 ---- ---- ---- ---- 529.50 +7.20 522.30 1800 ---- ---- ---- ---- 525.60 +7.20 518.40 1805 ---- ---- ---- ---- 521.70 +7.20 514.50 1810 ---- ---- ---- ---- 517.80 +7.20 510.60 1815 ---- ---- ---- ---- 513.90 +7.20 506.70 1820 ---- ---- ---- ---- 510.00 +7.20 502.80 1825 ---- ---- ---- ---- 506.10 +7.10 499.00 1830 ---- ---- ---- ---- 502.30 +7.20 495.10 1835 ---- ---- ---- ---- 498.40 +7.10 491.30 1840 ---- ---- ---- ---- 494.60 +7.10 487.50 1845 ---- ---- ---- ---- 490.80 +7.10 483.70 1850 ---- ---- ---- ---- 487.00 +7.10 479.90 1855 ---- ---- ---- ---- 483.20 +7.00 476.20 1860 ---- ---- ---- ---- 479.40 +7.00 472.40 1865 ---- ---- ---- ---- 475.60 +6.90 468.70 1870 ---- ---- ---- ---- 471.90 +6.90 465.00 1875 ---- ---- ---- ---- 468.20 +6.90 461.30 1880 ---- ---- ---- ---- 464.50 +6.90 457.60 1885 ---- ---- ---- ---- 460.80 +6.80 454.00 1890 ---- ---- ---- ---- 457.20 +6.90 450.30 1895 ---- ---- ---- ---- 453.50 +6.80 446.70 1900 ---- ---- ---- ---- 449.90 +6.80 443.10 1905 ---- ---- ---- ---- 446.30 +6.70 439.60 1910 ---- ---- ---- ---- 442.80 +6.80 436.00 1915 ---- ---- ---- ---- 439.30 +6.80 432.50 1920 ---- ---- ---- ---- 435.70 +6.60 429.10 1925 ---- ---- ---- ---- 432.30 +6.70 425.60 1930 ---- ---- ---- ---- 428.80 +6.60 422.20 1935 ---- ---- ---- ---- 425.40 +6.60 418.80 1940 ---- ---- ---- ---- 422.00 +6.60 415.40 1945 ---- ---- ---- ---- 418.60 +6.50 412.10 1950 ---- ---- ---- ---- 415.30 +6.60 408.70 1955 ---- ---- ---- ---- 412.00 +6.50 405.50 1960 ---- ---- ---- ---- 408.70 +6.50 402.20 1965 ---- ---- ---- ---- 405.50 +6.50 399.00 1970 ---- ---- ---- ---- 402.30 +6.50 395.80 1975 ---- ---- ---- ---- 399.10 +6.40 392.70 1980 ---- ---- ---- ---- 395.90 +6.30 389.60 1985 ---- ---- ---- ---- 392.80 +6.30 386.50 1990 ---- ---- ---- ---- 389.70 +6.30 383.40 1995 ---- ---- ---- ---- 386.70 +6.30 380.40 2000 ---- ---- ---- ---- 383.70 +6.30 377.40 2005 ---- ---- ---- ---- 380.70 +6.20 374.50 2010 ---- ---- ---- ---- 377.70 +6.20 371.50 2015 ---- ---- ---- ---- 374.80 +6.10 368.70 2020 ---- ---- ---- ---- 371.90 +6.10 365.80 2025 ---- ---- ---- ---- 369.10 +6.10 363.00 2030 ---- ---- ---- ---- 366.30 +6.10 360.20 2035 ---- ---- ---- ---- 363.50 +6.10 357.40 2040 ---- ---- ---- ---- 360.70 +6.00 354.70 2045 ---- ---- ---- ---- 358.00 +6.00 352.00 2050 ---- ---- ---- ---- 355.30 +5.90 349.40 2055 ---- ---- ---- ---- 352.70 +6.00 346.70 2060 ---- ---- ---- ---- 350.10 +5.90 344.20 2065 ---- ---- ---- ---- 347.50 +5.90 341.60 2070 ---- ---- ---- ---- 344.90 +5.80 339.10 2075 ---- ---- ---- ---- 342.40 +5.80 336.60 2080 ---- ---- ---- ---- 339.90 +5.80 334.10 2085 ---- ---- ---- ---- 337.50 +5.80 331.70 2090 ---- ---- ---- ---- 335.10 +5.80 329.30 2095 ---- ---- ---- ---- 332.70 +5.70 327.00 2100 ---- ---- ---- ---- 330.30 +5.60 324.70 2105 ---- ---- ---- ---- 328.00 +5.60 322.40 2110 ---- ---- ---- ---- 325.70 +5.60 320.10 2115 ---- ---- ---- ---- 323.50 +5.60 317.90 2120 ---- ---- ---- ---- 321.30 +5.60 315.70 2125 ---- ---- ---- ---- 319.10 +5.60 313.50 2130 ---- ---- ---- ---- 316.90 +5.50 311.40 2135 ---- ---- ---- ---- 314.80 +5.50 309.30 2140 ---- ---- ---- ---- 312.70 +5.50 307.20 2145 ---- ---- ---- ---- 310.60 +5.40 305.20 2150 ---- ---- ---- ---- 308.60 +5.40 303.20 2155 ---- ---- ---- ---- 306.60 +5.40 301.20 2160 ---- ---- ---- ---- 304.60 +5.30 299.30 2165 ---- ---- ---- ---- 302.70 +5.30 297.40 2170 ---- ---- ---- ---- 300.80 +5.30 295.50 2175 ---- ---- ---- ---- 298.90 +5.30 293.60 2180 ---- ---- ---- ---- 297.10 +5.30 291.80 2185 ---- ---- ---- ---- 295.20 +5.20 290.00 2190 ---- ---- ---- ---- 293.40 +5.20 288.20 2195 ---- ---- ---- ---- 291.70 +5.20 286.50 2200 ---- ---- ---- ---- 289.90 +5.10 284.80 2205 ---- ---- ---- ---- 288.20 +5.10 283.10 2210 ---- ---- ---- ---- 286.50 +5.10 281.40 2215 ---- ---- ---- ---- 284.90 +5.10 279.80 2220 ---- ---- ---- ---- 283.20 +5.00 278.20 2225 ---- ---- ---- ---- 281.60 +5.00 276.60 2230 ---- ---- ---- ---- 280.00 +5.00 275.00 2235 ---- ---- ---- ---- 278.40 +4.90 273.50 2240 ---- ---- ---- ---- 276.90 +4.90 272.00 2245 ---- ---- ---- ---- 275.40 +4.90 270.50 2250 ---- ---- ---- ---- 273.90 +4.90 269.00 2255 ---- ---- ---- ---- 272.40 +4.90 267.50 2260 ---- ---- ---- ---- 270.90 +4.80 266.10 2265 ---- ---- ---- ---- 269.50 +4.80 264.70 2270 ---- ---- ---- ---- 268.10 +4.80 263.30 2275 ---- ---- ---- ---- 266.70 +4.80 261.90 2280 ---- ---- ---- ---- 265.30 +4.70 260.60 2285 ---- ---- ---- ---- 264.00 +4.80 259.20 2290 ---- ---- ---- ---- 262.60 +4.70 257.90 2295 ---- ---- ---- ---- 261.30 +4.70 256.60 2300 ---- ---- ---- ---- 260.00 +4.70 255.30 2305 ---- ---- ---- ---- 258.70 +4.60 254.10 2310 ---- ---- ---- ---- 257.40 +4.60 252.80 2315 ---- ---- ---- ---- 256.20 +4.60 251.60 2320 ---- ---- ---- ---- 254.90 +4.50 250.40 2325 ---- ---- ---- ---- 253.70 +4.50 249.20 2330 ---- ---- ---- ---- 252.50 +4.50 248.00 2335 ---- ---- ---- ---- 251.30 +4.50 246.80 2340 ---- ---- ---- ---- 250.10 +4.50 245.60 2345 ---- ---- ---- ---- 249.00 +4.50 244.50 2350 ---- ---- ---- ---- 247.80 +4.40 243.40 2355 ---- ---- ---- ---- 246.70 +4.50 242.20 2360 ---- ---- ---- ---- 245.50 +4.40 241.10 2365 ---- ---- ---- ---- 244.40 +4.40 240.00 2370 ---- ---- ---- ---- 243.30 +4.40 238.90 2375 ---- ---- ---- ---- 242.20 +4.40 237.80 2380 ---- ---- ---- ---- 241.10 +4.30 236.80 2385 ---- ---- ---- ---- 240.00 +4.30 235.70 2390 ---- ---- ---- ---- 239.00 +4.30 234.70 2395 ---- ---- ---- ---- 237.90 +4.30 233.60 2400 ---- ---- ---- ---- 236.90 +4.30 232.60 2405 ---- ---- ---- ---- 235.80 +4.20 231.60 2410 ---- ---- ---- ---- 234.80 +4.20 230.60 2415 ---- ---- ---- ---- 233.80 +4.20 229.60 2420 ---- ---- ---- ---- 232.80 +4.20 228.60 2425 ---- ---- ---- ---- 231.80 +4.10 227.70 2430 ---- ---- ---- ---- 230.80 +4.10 226.70 2435 ---- ---- ---- ---- 229.90 +4.20 225.70 2440 ---- ---- ---- ---- 228.90 +4.10 224.80 2445 ---- ---- ---- ---- 227.90 +4.00 223.90 2450 ---- ---- ---- ---- 227.00 +4.00 223.00 2455 ---- ---- ---- ---- 226.10 +4.10 222.00 2460 ---- ---- ---- ---- 225.20 +4.10 221.10 2465 ---- ---- ---- ---- 224.20 +4.00 220.20 2470 ---- ---- ---- ---- 223.30 +3.90 219.40 2475 ---- ---- ---- ---- 222.50 +4.00 218.50 2480 ---- ---- ---- ---- 221.60 +4.00 217.60 2490 ---- ---- ---- ---- 219.80 +3.90 215.90 2500 ---- ---- ---- ---- 218.10 +3.80 214.30 2510 ---- ---- ---- ---- 216.50 +3.90 212.60 2520 ---- ---- ---- ---- 214.80 +3.80 211.00 2525 ---- ---- ---- ---- 214.00 +3.80 210.20 2530 ---- ---- ---- ---- 213.20 +3.70 209.50 2540 ---- ---- ---- ---- 211.70 +3.80 207.90 2550 ---- ---- ---- ---- 210.10 +3.70 206.40 2560 ---- ---- ---- ---- 208.60 +3.60 205.00 2570 ---- ---- ---- ---- 207.20 +3.70 203.50 2575 ---- ---- ---- ---- 206.50 +3.70 202.80 2600 ---- ---- ---- ---- 203.00 +3.60 199.40 2625 ---- ---- ---- ---- 199.60 +3.50 196.10 2650 ---- ---- ---- ---- 196.50 +3.50 193.00 2675 ---- ---- ---- ---- 193.50 +3.40 190.10 2700 ---- ---- ---- ---- 190.60 +3.30 187.30 2725 ---- ---- ---- ---- 188.00 +3.30 184.70 2750 ---- ---- ---- ---- 185.40 +3.20 182.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 943.50 +9.00 934.50 1375 ---- ---- ---- ---- 920.40 +8.90 911.50 1400 ---- ---- ---- ---- 897.50 +8.70 888.80 1425 ---- ---- ---- ---- 874.80 +8.60 866.20 1450 ---- ---- ---- ---- 852.40 +8.60 843.80 1475 ---- ---- ---- ---- 830.10 +8.40 821.70 1500 ---- ---- ---- ---- 808.00 +8.30 799.70 1525 ---- ---- ---- ---- 786.20 +8.20 778.00 1530 ---- ---- ---- ---- 781.80 +8.20 773.60 1540 ---- ---- ---- ---- 773.10 +8.10 765.00 1550 ---- ---- ---- ---- 764.50 +8.10 756.40 1560 ---- ---- ---- ---- 755.90 +8.10 747.80 1570 ---- ---- ---- ---- 747.30 +8.00 739.30 1575 ---- ---- ---- ---- 743.00 +8.00 735.00 1580 ---- ---- ---- ---- 738.80 +8.00 730.80 1590 ---- ---- ---- ---- 730.20 +7.90 722.30 1600 ---- ---- ---- ---- 721.70 +7.90 713.80 1610 ---- ---- ---- ---- 713.30 +7.90 705.40 1620 ---- ---- ---- ---- 704.80 +7.80 697.00 1625 ---- ---- ---- ---- 700.60 +7.80 692.80 1630 ---- ---- ---- ---- 696.40 +7.80 688.60 1635 ---- ---- ---- ---- 692.30 +7.80 684.50 1640 ---- ---- ---- ---- 688.10 +7.80 680.30 1645 ---- ---- ---- ---- 683.90 +7.70 676.20 1650 ---- ---- ---- ---- 679.70 +7.70 672.00 1655 ---- ---- ---- ---- 675.60 +7.70 667.90 1660 ---- ---- ---- ---- 671.40 +7.70 663.70 1665 ---- ---- ---- ---- 667.30 +7.70 659.60 1670 ---- ---- ---- ---- 663.20 +7.70 655.50 1675 ---- ---- ---- ---- 659.00 +7.60 651.40 1680 ---- ---- ---- ---- 654.90 +7.60 647.30 1685 ---- ---- ---- ---- 650.80 +7.60 643.20 1690 ---- ---- ---- ---- 646.70 +7.60 639.10 1695 ---- ---- ---- ---- 642.60 +7.60 635.00 1700 ---- ---- ---- ---- 638.50 +7.50 631.00 1705 ---- ---- ---- ---- 634.40 +7.50 626.90 1710 ---- ---- ---- ---- 630.30 +7.40 622.90 1715 ---- ---- ---- ---- 626.30 +7.50 618.80 1720 ---- ---- ---- ---- 622.20 +7.40 614.80 1725 ---- ---- ---- ---- 618.20 +7.50 610.70 1730 ---- ---- ---- ---- 614.10 +7.40 606.70 1735 ---- ---- ---- ---- 610.10 +7.40 602.70 1740 ---- ---- ---- ---- 606.10 +7.40 598.70 1745 ---- ---- ---- ---- 602.00 +7.30 594.70 1750 ---- ---- ---- ---- 598.00 +7.30 590.70 1755 ---- ---- ---- ---- 594.00 +7.30 586.70 1760 ---- ---- ---- ---- 590.00 +7.30 582.70 1765 ---- ---- ---- ---- 586.00 +7.20 578.80 1770 ---- ---- ---- ---- 582.10 +7.30 574.80 1775 ---- ---- ---- ---- 578.10 +7.20 570.90 1780 ---- ---- ---- ---- 574.10 +7.20 566.90 1785 ---- ---- ---- ---- 570.20 +7.20 563.00 1790 ---- ---- ---- ---- 566.20 +7.20 559.00 1795 ---- ---- ---- ---- 562.30 +7.20 555.10 1800 ---- ---- ---- ---- 558.30 +7.10 551.20 1805 ---- ---- ---- ---- 554.40 +7.10 547.30 1810 ---- ---- ---- ---- 550.50 +7.10 543.40 1815 ---- ---- ---- ---- 546.60 +7.00 539.60 1820 ---- ---- ---- ---- 542.70 +7.00 535.70 1825 ---- ---- ---- ---- 538.90 +7.10 531.80 1830 ---- ---- ---- ---- 535.00 +7.00 528.00 1835 ---- ---- ---- ---- 531.20 +7.00 524.20 1840 ---- ---- ---- ---- 527.30 +6.90 520.40 1845 ---- ---- ---- ---- 523.50 +6.90 516.60 1850 ---- ---- ---- ---- 519.70 +6.90 512.80 1855 ---- ---- ---- ---- 515.90 +6.90 509.00 1860 ---- ---- ---- ---- 512.20 +6.90 505.30 1865 ---- ---- ---- ---- 508.40 +6.90 501.50 1870 ---- ---- ---- ---- 504.70 +6.90 497.80 1875 ---- ---- ---- ---- 501.00 +6.90 494.10 1880 ---- ---- ---- ---- 497.30 +6.80 490.50 1885 ---- ---- ---- ---- 493.60 +6.80 486.80 1890 ---- ---- ---- ---- 489.90 +6.70 483.20 1895 ---- ---- ---- ---- 486.30 +6.80 479.50 1900 ---- ---- ---- ---- 482.70 +6.80 475.90 1905 ---- ---- ---- ---- 479.10 +6.70 472.40 1910 ---- ---- ---- ---- 475.50 +6.70 468.80 1915 ---- ---- ---- ---- 471.90 +6.60 465.30 1920 ---- ---- ---- ---- 468.40 +6.60 461.80 1925 ---- ---- ---- ---- 464.90 +6.60 458.30 1930 ---- ---- ---- ---- 461.40 +6.60 454.80 1935 ---- ---- ---- ---- 458.00 +6.60 451.40 1940 ---- ---- ---- ---- 454.50 +6.50 448.00 1945 ---- ---- ---- ---- 451.10 +6.50 444.60 1950 ---- ---- ---- ---- 447.80 +6.50 441.30 1955 ---- ---- ---- ---- 444.40 +6.40 438.00 1960 ---- ---- ---- ---- 441.10 +6.40 434.70 1965 ---- ---- ---- ---- 437.80 +6.40 431.40 1970 ---- ---- ---- ---- 434.60 +6.40 428.20 1975 ---- ---- ---- ---- 431.30 +6.30 425.00 1980 ---- ---- ---- ---- 428.10 +6.30 421.80 1985 ---- ---- ---- ---- 425.00 +6.30 418.70 1990 ---- ---- ---- ---- 421.90 +6.30 415.60 1995 ---- ---- ---- ---- 418.80 +6.30 412.50 2000 ---- ---- ---- ---- 415.70 +6.20 409.50 2005 ---- ---- ---- ---- 412.70 +6.20 406.50 2010 ---- ---- ---- ---- 409.70 +6.20 403.50 2015 ---- ---- ---- ---- 406.70 +6.10 400.60 2020 ---- ---- ---- ---- 403.80 +6.10 397.70 2025 ---- ---- ---- ---- 400.90 +6.10 394.80 2030 ---- ---- ---- ---- 398.00 +6.00 392.00 2035 ---- ---- ---- ---- 395.20 +6.00 389.20 2040 ---- ---- ---- ---- 392.40 +6.00 386.40 2045 ---- ---- ---- ---- 389.60 +5.90 383.70 2050 ---- ---- ---- ---- 386.90 +6.00 380.90 2055 ---- ---- ---- ---- 384.20 +5.90 378.30 2060 ---- ---- ---- ---- 381.60 +6.00 375.60 2065 ---- ---- ---- ---- 378.90 +5.90 373.00 2070 ---- ---- ---- ---- 376.30 +5.80 370.50 2075 ---- ---- ---- ---- 373.80 +5.90 367.90 2080 ---- ---- ---- ---- 371.20 +5.80 365.40 2085 ---- ---- ---- ---- 368.70 +5.70 363.00 2090 ---- ---- ---- ---- 366.30 +5.80 360.50 2095 ---- ---- ---- ---- 363.90 +5.80 358.10 2100 ---- ---- ---- ---- 361.50 +5.80 355.70 2105 ---- ---- ---- ---- 359.10 +5.70 353.40 2110 ---- ---- ---- ---- 356.80 +5.70 351.10 2115 ---- ---- ---- ---- 354.50 +5.70 348.80 2120 ---- ---- ---- ---- 352.20 +5.60 346.60 2125 ---- ---- ---- ---- 350.00 +5.60 344.40 2130 ---- ---- ---- ---- 347.80 +5.60 342.20 2135 ---- ---- ---- ---- 345.60 +5.50 340.10 2140 ---- ---- ---- ---- 343.50 +5.50 338.00 2145 ---- ---- ---- ---- 341.40 +5.50 335.90 2150 ---- ---- ---- ---- 339.30 +5.40 333.90 2155 ---- ---- ---- ---- 337.30 +5.40 331.90 2160 ---- ---- ---- ---- 335.30 +5.40 329.90 2165 ---- ---- ---- ---- 333.30 +5.30 328.00 2170 ---- ---- ---- ---- 331.40 +5.30 326.10 2175 ---- ---- ---- ---- 329.50 +5.30 324.20 2180 ---- ---- ---- ---- 327.60 +5.30 322.30 2185 ---- ---- ---- ---- 325.80 +5.30 320.50 2190 ---- ---- ---- ---- 324.00 +5.30 318.70 2195 ---- ---- ---- ---- 322.20 +5.20 317.00 2200 ---- ---- ---- ---- 320.40 +5.20 315.20 2205 ---- ---- ---- ---- 318.70 +5.20 313.50 2210 ---- ---- ---- ---- 317.00 +5.20 311.80 2215 ---- ---- ---- ---- 315.30 +5.10 310.20 2220 ---- ---- ---- ---- 313.70 +5.10 308.60 2225 ---- ---- ---- ---- 312.00 +5.00 307.00 2230 ---- ---- ---- ---- 310.40 +5.00 305.40 2235 ---- ---- ---- ---- 308.90 +5.10 303.80 2240 ---- ---- ---- ---- 307.30 +5.00 302.30 2245 ---- ---- ---- ---- 305.80 +5.00 300.80 2250 ---- ---- ---- ---- 304.30 +5.00 299.30 2255 ---- ---- ---- ---- 302.80 +4.90 297.90 2260 ---- ---- ---- ---- 301.30 +4.90 296.40 2265 ---- ---- ---- ---- 299.90 +4.90 295.00 2270 ---- ---- ---- ---- 298.50 +4.90 293.60 2275 ---- ---- ---- ---- 297.10 +4.90 292.20 2280 ---- ---- ---- ---- 295.70 +4.80 290.90 2285 ---- ---- ---- ---- 294.30 +4.80 289.50 2290 ---- ---- ---- ---- 293.00 +4.80 288.20 2295 ---- ---- ---- ---- 291.70 +4.80 286.90 2300 ---- ---- ---- ---- 290.30 +4.70 285.60 2305 ---- ---- ---- ---- 289.10 +4.80 284.30 2310 ---- ---- ---- ---- 287.80 +4.70 283.10 2315 ---- ---- ---- ---- 286.50 +4.70 281.80 2320 ---- ---- ---- ---- 285.30 +4.70 280.60 2325 ---- ---- ---- ---- 284.00 +4.60 279.40 2330 ---- ---- ---- ---- 282.80 +4.60 278.20 2335 ---- ---- ---- ---- 281.60 +4.60 277.00 2340 ---- ---- ---- ---- 280.40 +4.60 275.80 2345 ---- ---- ---- ---- 279.20 +4.50 274.70 2350 ---- ---- ---- ---- 278.00 +4.50 273.50 2355 ---- ---- ---- ---- 276.90 +4.50 272.40 2360 ---- ---- ---- ---- 275.70 +4.50 271.20 2365 ---- ---- ---- ---- 274.60 +4.50 270.10 2370 ---- ---- ---- ---- 273.40 +4.40 269.00 2375 ---- ---- ---- ---- 272.30 +4.40 267.90 2380 ---- ---- ---- ---- 271.20 +4.40 266.80 2385 ---- ---- ---- ---- 270.10 +4.40 265.70 2390 ---- ---- ---- ---- 269.00 +4.40 264.60 2395 ---- ---- ---- ---- 267.90 +4.40 263.50 2400 ---- ---- ---- ---- 266.80 +4.40 262.40 2405 ---- ---- ---- ---- 265.70 +4.40 261.30 2410 ---- ---- ---- ---- 264.60 +4.30 260.30 2415 ---- ---- ---- ---- 263.50 +4.30 259.20 2420 ---- ---- ---- ---- 262.50 +4.30 258.20 2425 ---- ---- ---- ---- 261.40 +4.20 257.20 2430 ---- ---- ---- ---- 260.40 +4.30 256.10 2435 ---- ---- ---- ---- 259.30 +4.20 255.10 2440 ---- ---- ---- ---- 258.30 +4.20 254.10 2445 ---- ---- ---- ---- 257.30 +4.20 253.10 2450 ---- ---- ---- ---- 256.30 +4.20 252.10 2455 ---- ---- ---- ---- 255.30 +4.20 251.10 2460 ---- ---- ---- ---- 254.30 +4.20 250.10 2465 ---- ---- ---- ---- 253.30 +4.20 249.10 2470 ---- ---- ---- ---- 252.30 +4.10 248.20 2475 ---- ---- ---- ---- 251.30 +4.10 247.20 2480 ---- ---- ---- ---- 250.30 +4.00 246.30 2485 ---- ---- ---- ---- 249.40 +4.10 245.30 2490 ---- ---- ---- ---- 248.40 +4.00 244.40 2495 ---- ---- ---- ---- 247.50 +4.00 243.50 2500 ---- ---- ---- ---- 246.60 +4.10 242.50 2510 ---- ---- ---- ---- 244.70 +4.00 240.70 2520 ---- ---- ---- ---- 242.90 +4.00 238.90 2525 ---- ---- ---- ---- 242.00 +3.90 238.10 2530 ---- ---- ---- ---- 241.10 +3.90 237.20 2540 ---- ---- ---- ---- 239.40 +3.90 235.50 2550 ---- ---- ---- ---- 237.70 +3.90 233.80 2560 ---- ---- ---- ---- 236.00 +3.90 232.10 2570 ---- ---- ---- ---- 234.30 +3.80 230.50 2575 ---- ---- ---- ---- 233.50 +3.80 229.70 2580 ---- ---- ---- ---- 232.70 +3.80 228.90 2590 ---- ---- ---- ---- 231.10 +3.70 227.40 2600 ---- ---- ---- ---- 229.50 +3.70 225.80 2625 ---- ---- ---- ---- 225.80 +3.70 222.10 2650 ---- ---- ---- ---- 222.20 +3.60 218.60 2675 ---- ---- ---- ---- 218.70 +3.50 215.20 2700 ---- ---- ---- ---- 215.40 +3.40 212.00 2725 ---- ---- ---- ---- 212.30 +3.40 208.90 2750 ---- ---- ---- ---- 209.30 +3.30 206.00 2775 ---- ---- ---- ---- 206.50 +3.30 203.20 2800 ---- ---- ---- ---- 203.80 +3.30 200.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 956.90 +9.00 947.90 1375 ---- ---- ---- ---- 934.00 +8.90 925.10 1400 ---- ---- ---- ---- 911.30 +8.70 902.60 1425 ---- ---- ---- ---- 888.90 +8.60 880.30 1450 ---- ---- ---- ---- 866.90 +8.50 858.40 1475 ---- ---- ---- ---- 845.00 +8.30 836.70 1500 ---- ---- ---- ---- 823.50 +8.30 815.20 1525 ---- ---- ---- ---- 802.20 +8.10 794.10 1550 ---- ---- ---- ---- 781.20 +8.10 773.10 1560 ---- ---- ---- ---- 772.80 +8.00 764.80 1570 ---- ---- ---- ---- 764.50 +7.90 756.60 1575 ---- ---- ---- ---- 760.40 +7.90 752.50 1580 ---- ---- ---- ---- 756.30 +7.90 748.40 1590 ---- ---- ---- ---- 748.00 +7.80 740.20 1600 ---- ---- ---- ---- 739.80 +7.80 732.00 1610 ---- ---- ---- ---- 731.70 +7.80 723.90 1620 ---- ---- ---- ---- 723.60 +7.70 715.90 1625 ---- ---- ---- ---- 719.50 +7.60 711.90 1630 ---- ---- ---- ---- 715.50 +7.70 707.80 1640 ---- ---- ---- ---- 707.50 +7.70 699.80 1650 ---- ---- ---- ---- 699.50 +7.60 691.90 1655 ---- ---- ---- ---- 695.50 +7.60 687.90 1660 ---- ---- ---- ---- 691.50 +7.60 683.90 1665 ---- ---- ---- ---- 687.50 +7.50 680.00 1670 ---- ---- ---- ---- 683.50 +7.50 676.00 1675 ---- ---- ---- ---- 679.60 +7.50 672.10 1680 ---- ---- ---- ---- 675.60 +7.40 668.20 1685 ---- ---- ---- ---- 671.70 +7.50 664.20 1690 ---- ---- ---- ---- 667.70 +7.40 660.30 1695 ---- ---- ---- ---- 663.80 +7.40 656.40 1700 ---- ---- ---- ---- 659.90 +7.40 652.50 1705 ---- ---- ---- ---- 655.90 +7.30 648.60 1710 ---- ---- ---- ---- 652.00 +7.30 644.70 1715 ---- ---- ---- ---- 648.10 +7.30 640.80 1720 ---- ---- ---- ---- 644.20 +7.30 636.90 1725 ---- ---- ---- ---- 640.30 +7.30 633.00 1730 ---- ---- ---- ---- 636.40 +7.30 629.10 1735 ---- ---- ---- ---- 632.50 +7.20 625.30 1740 ---- ---- ---- ---- 628.60 +7.20 621.40 1745 ---- ---- ---- ---- 624.70 +7.20 617.50 1750 ---- ---- ---- ---- 620.90 +7.20 613.70 1755 ---- ---- ---- ---- 617.00 +7.20 609.80 1760 ---- ---- ---- ---- 613.10 +7.10 606.00 1765 ---- ---- ---- ---- 609.30 +7.20 602.10 1770 ---- ---- ---- ---- 605.40 +7.10 598.30 1775 ---- ---- ---- ---- 601.50 +7.00 594.50 1780 ---- ---- ---- ---- 597.70 +7.10 590.60 1785 ---- ---- ---- ---- 593.80 +7.00 586.80 1790 ---- ---- ---- ---- 590.00 +7.00 583.00 1795 ---- ---- ---- ---- 586.10 +7.00 579.10 1800 ---- ---- ---- ---- 582.30 +7.00 575.30 1805 ---- ---- ---- ---- 578.50 +7.00 571.50 1810 ---- ---- ---- ---- 574.60 +6.90 567.70 1815 ---- ---- ---- ---- 570.80 +6.90 563.90 1820 ---- ---- ---- ---- 567.00 +6.90 560.10 1825 ---- ---- ---- ---- 563.20 +6.90 556.30 1830 ---- ---- ---- ---- 559.40 +6.90 552.50 1835 ---- ---- ---- ---- 555.60 +6.90 548.70 1840 ---- ---- ---- ---- 551.80 +6.90 544.90 1845 ---- ---- ---- ---- 548.00 +6.80 541.20 1850 ---- ---- ---- ---- 544.20 +6.80 537.40 1855 ---- ---- ---- ---- 540.50 +6.80 533.70 1860 ---- ---- ---- ---- 536.70 +6.70 530.00 1865 ---- ---- ---- ---- 533.00 +6.80 526.20 1870 ---- ---- ---- ---- 529.20 +6.70 522.50 1875 ---- ---- ---- ---- 525.50 +6.70 518.80 1880 ---- ---- ---- ---- 521.80 +6.60 515.20 1885 ---- ---- ---- ---- 518.10 +6.60 511.50 1890 ---- ---- ---- ---- 514.50 +6.70 507.80 1895 ---- ---- ---- ---- 510.80 +6.60 504.20 1900 ---- ---- ---- ---- 507.20 +6.60 500.60 1905 ---- ---- ---- ---- 503.60 +6.60 497.00 1910 ---- ---- ---- ---- 500.00 +6.60 493.40 1915 ---- ---- ---- ---- 496.40 +6.50 489.90 1920 ---- ---- ---- ---- 492.80 +6.50 486.30 1925 ---- ---- ---- ---- 489.30 +6.50 482.80 1930 ---- ---- ---- ---- 485.80 +6.50 479.30 1935 ---- ---- ---- ---- 482.30 +6.50 475.80 1940 ---- ---- ---- ---- 478.80 +6.40 472.40 1945 ---- ---- ---- ---- 475.40 +6.40 469.00 1950 ---- ---- ---- ---- 472.00 +6.40 465.60 1955 ---- ---- ---- ---- 468.60 +6.40 462.20 1960 ---- ---- ---- ---- 465.20 +6.30 458.90 1965 ---- ---- ---- ---- 461.90 +6.30 455.60 1970 ---- ---- ---- ---- 458.60 +6.30 452.30 1975 ---- ---- ---- ---- 455.30 +6.30 449.00 1980 ---- ---- ---- ---- 452.10 +6.30 445.80 1985 ---- ---- ---- ---- 448.90 +6.30 442.60 1990 ---- ---- ---- ---- 445.70 +6.20 439.50 1995 ---- ---- ---- ---- 442.50 +6.10 436.40 2000 ---- ---- ---- ---- 439.40 +6.10 433.30 2005 ---- ---- ---- ---- 436.40 +6.20 430.20 2010 ---- ---- ---- ---- 433.30 +6.10 427.20 2015 ---- ---- ---- ---- 430.30 +6.10 424.20 2020 ---- ---- ---- ---- 427.30 +6.00 421.30 2025 ---- ---- ---- ---- 424.40 +6.00 418.40 2030 ---- ---- ---- ---- 421.50 +6.00 415.50 2035 ---- ---- ---- ---- 418.60 +5.90 412.70 2040 ---- ---- ---- ---- 415.80 +5.90 409.90 2045 ---- ---- ---- ---- 413.00 +5.90 407.10 2050 ---- ---- ---- ---- 410.30 +6.00 404.30 2055 ---- ---- ---- ---- 407.50 +5.90 401.60 2060 ---- ---- ---- ---- 404.80 +5.80 399.00 2065 ---- ---- ---- ---- 402.20 +5.90 396.30 2070 ---- ---- ---- ---- 399.50 +5.80 393.70 2075 ---- ---- ---- ---- 396.90 +5.70 391.20 2080 ---- ---- ---- ---- 394.40 +5.80 388.60 2085 ---- ---- ---- ---- 391.90 +5.80 386.10 2090 ---- ---- ---- ---- 389.40 +5.70 383.70 2095 ---- ---- ---- ---- 386.90 +5.70 381.20 2100 ---- ---- ---- ---- 384.50 +5.70 378.80 2105 ---- ---- ---- ---- 382.10 +5.60 376.50 2110 ---- ---- ---- ---- 379.70 +5.60 374.10 2115 ---- ---- ---- ---- 377.40 +5.60 371.80 2120 ---- ---- ---- ---- 375.10 +5.50 369.60 2125 ---- ---- ---- ---- 372.90 +5.60 367.30 2130 ---- ---- ---- ---- 370.70 +5.60 365.10 2135 ---- ---- ---- ---- 368.50 +5.50 363.00 2140 ---- ---- ---- ---- 366.30 +5.50 360.80 2145 ---- ---- ---- ---- 364.20 +5.50 358.70 2150 ---- ---- ---- ---- 362.10 +5.50 356.60 2155 ---- ---- ---- ---- 360.00 +5.40 354.60 2160 ---- ---- ---- ---- 358.00 +5.40 352.60 2165 ---- ---- ---- ---- 356.00 +5.40 350.60 2170 ---- ---- ---- ---- 354.00 +5.30 348.70 2175 ---- ---- ---- ---- 352.10 +5.30 346.80 2180 ---- ---- ---- ---- 350.20 +5.30 344.90 2185 ---- ---- ---- ---- 348.30 +5.30 343.00 2190 ---- ---- ---- ---- 346.40 +5.20 341.20 2195 ---- ---- ---- ---- 344.60 +5.20 339.40 2200 ---- ---- ---- ---- 342.80 +5.20 337.60 2205 ---- ---- ---- ---- 341.10 +5.20 335.90 2210 ---- ---- ---- ---- 339.30 +5.10 334.20 2215 ---- ---- ---- ---- 337.60 +5.10 332.50 2220 ---- ---- ---- ---- 335.90 +5.10 330.80 2225 ---- ---- ---- ---- 334.30 +5.10 329.20 2230 ---- ---- ---- ---- 332.70 +5.10 327.60 2235 ---- ---- ---- ---- 331.10 +5.10 326.00 2240 ---- ---- ---- ---- 329.50 +5.00 324.50 2245 ---- ---- ---- ---- 327.90 +5.00 322.90 2250 ---- ---- ---- ---- 326.40 +5.00 321.40 2255 ---- ---- ---- ---- 324.90 +4.90 320.00 2260 ---- ---- ---- ---- 323.40 +4.90 318.50 2265 ---- ---- ---- ---- 322.00 +4.90 317.10 2270 ---- ---- ---- ---- 320.60 +4.90 315.70 2275 ---- ---- ---- ---- 319.10 +4.80 314.30 2280 ---- ---- ---- ---- 317.80 +4.90 312.90 2285 ---- ---- ---- ---- 316.40 +4.80 311.60 2290 ---- ---- ---- ---- 315.00 +4.80 310.20 2295 ---- ---- ---- ---- 313.70 +4.80 308.90 2300 ---- ---- ---- ---- 312.40 +4.80 307.60 2305 ---- ---- ---- ---- 311.10 +4.70 306.40 2310 ---- ---- ---- ---- 309.90 +4.80 305.10 2315 ---- ---- ---- ---- 308.60 +4.70 303.90 2320 ---- ---- ---- ---- 307.40 +4.70 302.70 2325 ---- ---- ---- ---- 306.20 +4.70 301.50 2330 ---- ---- ---- ---- 305.00 +4.70 300.30 2335 ---- ---- ---- ---- 303.80 +4.70 299.10 2340 ---- ---- ---- ---- 302.60 +4.60 298.00 2345 ---- ---- ---- ---- 301.50 +4.60 296.90 2350 ---- ---- ---- ---- 300.30 +4.50 295.80 2355 ---- ---- ---- ---- 299.20 +4.60 294.60 2360 ---- ---- ---- ---- 298.10 +4.50 293.60 2365 ---- ---- ---- ---- 297.00 +4.50 292.50 2370 ---- ---- ---- ---- 295.90 +4.50 291.40 2375 ---- ---- ---- ---- 294.90 +4.50 290.40 2380 ---- ---- ---- ---- 293.80 +4.50 289.30 2385 ---- ---- ---- ---- 292.80 +4.50 288.30 2390 ---- ---- ---- ---- 291.70 +4.40 287.30 2395 ---- ---- ---- ---- 290.70 +4.40 286.30 2400 ---- ---- ---- ---- 289.70 +4.40 285.30 2405 ---- ---- ---- ---- 288.70 +4.40 284.30 2410 ---- ---- ---- ---- 287.70 +4.40 283.30 2415 ---- ---- ---- ---- 286.70 +4.40 282.30 2420 ---- ---- ---- ---- 285.70 +4.30 281.40 2425 ---- ---- ---- ---- 284.80 +4.40 280.40 2430 ---- ---- ---- ---- 283.80 +4.30 279.50 2435 ---- ---- ---- ---- 282.90 +4.30 278.60 2440 ---- ---- ---- ---- 281.90 +4.20 277.70 2445 ---- ---- ---- ---- 281.00 +4.20 276.80 2450 ---- ---- ---- ---- 280.10 +4.20 275.90 2455 ---- ---- ---- ---- 279.20 +4.20 275.00 2460 ---- ---- ---- ---- 278.30 +4.20 274.10 2465 ---- ---- ---- ---- 277.40 +4.20 273.20 2470 ---- ---- ---- ---- 276.50 +4.10 272.40 2475 ---- ---- ---- ---- 275.70 +4.20 271.50 2480 ---- ---- ---- ---- 274.80 +4.10 270.70 2485 ---- ---- ---- ---- 274.00 +4.20 269.80 2490 ---- ---- ---- ---- 273.10 +4.10 269.00 2495 ---- ---- ---- ---- 272.30 +4.10 268.20 2500 ---- ---- ---- ---- 271.50 +4.10 267.40 2505 ---- ---- ---- ---- 270.60 +4.00 266.60 2510 ---- ---- ---- ---- 269.80 +4.00 265.80 2515 ---- ---- ---- ---- 269.00 +4.00 265.00 2520 ---- ---- ---- ---- 268.20 +4.00 264.20 2525 ---- ---- ---- ---- 267.50 +4.10 263.40 2530 ---- ---- ---- ---- 266.70 +4.00 262.70 2540 ---- ---- ---- ---- 265.20 +4.00 261.20 2550 ---- ---- ---- ---- 263.70 +4.00 259.70 2560 ---- ---- ---- ---- 262.20 +3.90 258.30 2570 ---- ---- ---- ---- 260.80 +3.90 256.90 2575 ---- ---- ---- ---- 260.10 +3.90 256.20 2580 ---- ---- ---- ---- 259.40 +3.90 255.50 2590 ---- ---- ---- ---- 258.00 +3.80 254.20 2600 ---- ---- ---- ---- 256.70 +3.90 252.80 2610 ---- ---- ---- ---- 255.30 +3.70 251.60 2625 ---- ---- ---- ---- 253.40 +3.70 249.70 2650 ---- ---- ---- ---- 250.40 +3.70 246.70 2675 ---- ---- ---- ---- 247.40 +3.60 243.80 2700 ---- ---- ---- ---- 244.70 +3.60 241.10 2725 ---- ---- ---- ---- 242.10 +3.60 238.50 2750 ---- ---- ---- ---- 239.60 +3.50 236.10 2775 ---- ---- ---- ---- 237.30 +3.50 233.80 2800 ---- ---- ---- ---- 235.10 +3.40 231.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 958.80 +8.60 950.20 1400 ---- ---- ---- ---- 936.50 +8.50 928.00 1425 ---- ---- ---- ---- 914.50 +8.50 906.00 1450 ---- ---- ---- ---- 892.70 +8.30 884.40 1475 ---- ---- ---- ---- 871.20 +8.20 863.00 1500 ---- ---- ---- ---- 849.90 +8.10 841.80 1525 ---- ---- ---- ---- 828.90 +8.00 820.90 1550 ---- ---- ---- ---- 808.10 +7.80 800.30 1570 ---- ---- ---- ---- 791.70 +7.80 783.90 1575 ---- ---- ---- ---- 787.60 +7.80 779.80 1580 ---- ---- ---- ---- 783.50 +7.70 775.80 1590 ---- ---- ---- ---- 775.40 +7.70 767.70 1600 ---- ---- ---- ---- 767.30 +7.60 759.70 1610 ---- ---- ---- ---- 759.30 +7.60 751.70 1620 ---- ---- ---- ---- 751.20 +7.50 743.70 1625 ---- ---- ---- ---- 747.30 +7.60 739.70 1630 ---- ---- ---- ---- 743.30 +7.50 735.80 1640 ---- ---- ---- ---- 735.30 +7.40 727.90 1650 ---- ---- ---- ---- 727.40 +7.40 720.00 1660 ---- ---- ---- ---- 719.50 +7.40 712.10 1670 ---- ---- ---- ---- 711.70 +7.40 704.30 1675 ---- ---- ---- ---- 707.80 +7.40 700.40 1680 ---- ---- ---- ---- 703.90 +7.30 696.60 1685 ---- ---- ---- ---- 700.00 +7.30 692.70 1690 ---- ---- ---- ---- 696.10 +7.30 688.80 1695 ---- ---- ---- ---- 692.20 +7.30 684.90 1700 ---- ---- ---- ---- 688.30 +7.20 681.10 1705 ---- ---- ---- ---- 684.40 +7.20 677.20 1710 ---- ---- ---- ---- 680.60 +7.20 673.40 1715 ---- ---- ---- ---- 676.70 +7.20 669.50 1720 ---- ---- ---- ---- 672.80 +7.10 665.70 1725 ---- ---- ---- ---- 669.00 +7.10 661.90 1730 ---- ---- ---- ---- 665.20 +7.20 658.00 1735 ---- ---- ---- ---- 661.30 +7.10 654.20 1740 ---- ---- ---- ---- 657.50 +7.10 650.40 1745 ---- ---- ---- ---- 653.60 +7.00 646.60 1750 ---- ---- ---- ---- 649.80 +7.00 642.80 1755 ---- ---- ---- ---- 646.00 +7.00 639.00 1760 ---- ---- ---- ---- 642.20 +7.00 635.20 1765 ---- ---- ---- ---- 638.40 +7.00 631.40 1770 ---- ---- ---- ---- 634.50 +6.90 627.60 1775 ---- ---- ---- ---- 630.70 +6.90 623.80 1780 ---- ---- ---- ---- 626.90 +6.90 620.00 1785 ---- ---- ---- ---- 623.10 +6.90 616.20 1790 ---- ---- ---- ---- 619.30 +6.90 612.40 1795 ---- ---- ---- ---- 615.50 +6.80 608.70 1800 ---- ---- ---- ---- 611.70 +6.80 604.90 1805 ---- ---- ---- ---- 607.90 +6.80 601.10 1810 ---- ---- ---- ---- 604.10 +6.80 597.30 1815 ---- ---- ---- ---- 600.40 +6.80 593.60 1820 ---- ---- ---- ---- 596.60 +6.80 589.80 1825 ---- ---- ---- ---- 592.80 +6.80 586.00 1830 ---- ---- ---- ---- 589.00 +6.70 582.30 1835 ---- ---- ---- ---- 585.20 +6.70 578.50 1840 ---- ---- ---- ---- 581.50 +6.70 574.80 1845 ---- ---- ---- ---- 577.70 +6.70 571.00 1850 ---- ---- ---- ---- 573.90 +6.60 567.30 1855 ---- ---- ---- ---- 570.20 +6.70 563.50 1860 ---- ---- ---- ---- 566.40 +6.60 559.80 1865 ---- ---- ---- ---- 562.70 +6.60 556.10 1870 ---- ---- ---- ---- 559.00 +6.60 552.40 1875 ---- ---- ---- ---- 555.30 +6.60 548.70 1880 ---- ---- ---- ---- 551.60 +6.60 545.00 1885 ---- ---- ---- ---- 547.90 +6.60 541.30 1890 ---- ---- ---- ---- 544.20 +6.50 537.70 1895 ---- ---- ---- ---- 540.50 +6.50 534.00 1900 ---- ---- ---- ---- 536.90 +6.50 530.40 1905 ---- ---- ---- ---- 533.20 +6.40 526.80 1910 ---- ---- ---- ---- 529.60 +6.40 523.20 1915 ---- ---- ---- ---- 526.00 +6.40 519.60 1920 ---- ---- ---- ---- 522.40 +6.40 516.00 1925 ---- ---- ---- ---- 518.80 +6.30 512.50 1930 ---- ---- ---- ---- 515.30 +6.40 508.90 1935 ---- ---- ---- ---- 511.80 +6.40 505.40 1940 ---- ---- ---- ---- 508.20 +6.30 501.90 1945 ---- ---- ---- ---- 504.70 +6.30 498.40 1950 ---- ---- ---- ---- 501.30 +6.30 495.00 1955 ---- ---- ---- ---- 497.80 +6.20 491.60 1960 ---- ---- ---- ---- 494.40 +6.20 488.20 1965 ---- ---- ---- ---- 491.00 +6.20 484.80 1970 ---- ---- ---- ---- 487.60 +6.20 481.40 1975 ---- ---- ---- ---- 484.30 +6.20 478.10 1980 ---- ---- ---- ---- 481.00 +6.20 474.80 1985 ---- ---- ---- ---- 477.70 +6.20 471.50 1990 ---- ---- ---- ---- 474.40 +6.10 468.30 1995 ---- ---- ---- ---- 471.20 +6.10 465.10 2000 ---- ---- ---- ---- 468.00 +6.10 461.90 2005 ---- ---- ---- ---- 464.80 +6.00 458.80 2010 ---- ---- ---- ---- 461.70 +6.00 455.70 2015 ---- ---- ---- ---- 458.60 +6.00 452.60 2020 ---- ---- ---- ---- 455.60 +6.00 449.60 2025 ---- ---- ---- ---- 452.50 +5.90 446.60 2030 ---- ---- ---- ---- 449.60 +6.00 443.60 2035 ---- ---- ---- ---- 446.60 +5.90 440.70 2040 ---- ---- ---- ---- 443.70 +5.90 437.80 2045 ---- ---- ---- ---- 440.80 +5.90 434.90 2050 ---- ---- ---- ---- 437.90 +5.80 432.10 2055 ---- ---- ---- ---- 435.10 +5.80 429.30 2060 ---- ---- ---- ---- 432.30 +5.80 426.50 2065 ---- ---- ---- ---- 429.60 +5.80 423.80 2070 ---- ---- ---- ---- 426.90 +5.80 421.10 2075 ---- ---- ---- ---- 424.20 +5.70 418.50 2080 ---- ---- ---- ---- 421.60 +5.80 415.80 2085 ---- ---- ---- ---- 419.00 +5.80 413.20 2090 ---- ---- ---- ---- 416.40 +5.70 410.70 2095 ---- ---- ---- ---- 413.80 +5.60 408.20 2100 ---- ---- ---- ---- 411.30 +5.60 405.70 2105 ---- ---- ---- ---- 408.90 +5.60 403.30 2110 ---- ---- ---- ---- 406.40 +5.60 400.80 2115 ---- ---- ---- ---- 404.00 +5.50 398.50 2120 ---- ---- ---- ---- 401.70 +5.60 396.10 2125 ---- ---- ---- ---- 399.30 +5.50 393.80 2130 ---- ---- ---- ---- 397.00 +5.50 391.50 2135 ---- ---- ---- ---- 394.80 +5.50 389.30 2140 ---- ---- ---- ---- 392.60 +5.50 387.10 2145 ---- ---- ---- ---- 390.40 +5.50 384.90 2150 ---- ---- ---- ---- 388.20 +5.40 382.80 2155 ---- ---- ---- ---- 386.10 +5.40 380.70 2160 ---- ---- ---- ---- 384.00 +5.40 378.60 2165 ---- ---- ---- ---- 381.90 +5.30 376.60 2170 ---- ---- ---- ---- 379.90 +5.30 374.60 2175 ---- ---- ---- ---- 377.90 +5.30 372.60 2180 ---- ---- ---- ---- 375.90 +5.20 370.70 2185 ---- ---- ---- ---- 374.00 +5.30 368.70 2190 ---- ---- ---- ---- 372.10 +5.20 366.90 2195 ---- ---- ---- ---- 370.20 +5.20 365.00 2200 ---- ---- ---- ---- 368.40 +5.20 363.20 2205 ---- ---- ---- ---- 366.60 +5.20 361.40 2210 ---- ---- ---- ---- 364.80 +5.10 359.70 2215 ---- ---- ---- ---- 363.10 +5.10 358.00 2220 ---- ---- ---- ---- 361.40 +5.10 356.30 2225 ---- ---- ---- ---- 359.70 +5.10 354.60 2230 ---- ---- ---- ---- 358.10 +5.10 353.00 2235 ---- ---- ---- ---- 356.40 +5.00 351.40 2240 ---- ---- ---- ---- 354.80 +5.00 349.80 2245 ---- ---- ---- ---- 353.30 +5.00 348.30 2250 ---- ---- ---- ---- 351.70 +4.90 346.80 2255 ---- ---- ---- ---- 350.20 +4.90 345.30 2260 ---- ---- ---- ---- 348.70 +4.90 343.80 2265 ---- ---- ---- ---- 347.30 +4.90 342.40 2270 ---- ---- ---- ---- 345.90 +5.00 340.90 2275 ---- ---- ---- ---- 344.40 +4.80 339.60 2280 ---- ---- ---- ---- 343.10 +4.90 338.20 2285 ---- ---- ---- ---- 341.70 +4.90 336.80 2290 ---- ---- ---- ---- 340.40 +4.90 335.50 2295 ---- ---- ---- ---- 339.00 +4.80 334.20 2300 ---- ---- ---- ---- 337.70 +4.70 333.00 2305 ---- ---- ---- ---- 336.50 +4.80 331.70 2310 ---- ---- ---- ---- 335.20 +4.70 330.50 2315 ---- ---- ---- ---- 334.00 +4.70 329.30 2320 ---- ---- ---- ---- 332.80 +4.70 328.10 2325 ---- ---- ---- ---- 331.60 +4.70 326.90 2330 ---- ---- ---- ---- 330.40 +4.70 325.70 2335 ---- ---- ---- ---- 329.30 +4.70 324.60 2340 ---- ---- ---- ---- 328.10 +4.60 323.50 2345 ---- ---- ---- ---- 327.00 +4.60 322.40 2350 ---- ---- ---- ---- 325.90 +4.60 321.30 2355 ---- ---- ---- ---- 324.80 +4.60 320.20 2360 ---- ---- ---- ---- 323.80 +4.60 319.20 2365 ---- ---- ---- ---- 322.70 +4.50 318.20 2370 ---- ---- ---- ---- 321.70 +4.60 317.10 2375 ---- ---- ---- ---- 320.60 +4.50 316.10 2380 ---- ---- ---- ---- 319.60 +4.50 315.10 2385 ---- ---- ---- ---- 318.60 +4.50 314.10 2390 ---- ---- ---- ---- 317.70 +4.50 313.20 2395 ---- ---- ---- ---- 316.70 +4.50 312.20 2400 ---- ---- ---- ---- 315.70 +4.40 311.30 2405 ---- ---- ---- ---- 314.80 +4.50 310.30 2410 ---- ---- ---- ---- 313.80 +4.40 309.40 2415 ---- ---- ---- ---- 312.90 +4.40 308.50 2420 ---- ---- ---- ---- 312.00 +4.40 307.60 2425 ---- ---- ---- ---- 311.10 +4.40 306.70 2430 ---- ---- ---- ---- 310.20 +4.40 305.80 2435 ---- ---- ---- ---- 309.30 +4.40 304.90 2440 ---- ---- ---- ---- 308.40 +4.30 304.10 2445 ---- ---- ---- ---- 307.50 +4.30 303.20 2450 ---- ---- ---- ---- 306.60 +4.20 302.40 2455 ---- ---- ---- ---- 305.80 +4.30 301.50 2460 ---- ---- ---- ---- 304.90 +4.20 300.70 2465 ---- ---- ---- ---- 304.10 +4.20 299.90 2470 ---- ---- ---- ---- 303.30 +4.20 299.10 2475 ---- ---- ---- ---- 302.50 +4.20 298.30 2480 ---- ---- ---- ---- 301.70 +4.20 297.50 2485 ---- ---- ---- ---- 300.90 +4.20 296.70 2490 ---- ---- ---- ---- 300.10 +4.20 295.90 2495 ---- ---- ---- ---- 299.30 +4.20 295.10 2500 ---- ---- ---- ---- 298.50 +4.10 294.40 2505 ---- ---- ---- ---- 297.80 +4.20 293.60 2510 ---- ---- ---- ---- 297.00 +4.10 292.90 2515 ---- ---- ---- ---- 296.30 +4.20 292.10 2520 ---- ---- ---- ---- 295.50 +4.10 291.40 2525 ---- ---- ---- ---- 294.80 +4.10 290.70 2530 ---- ---- ---- ---- 294.10 +4.10 290.00 2535 ---- ---- ---- ---- 293.30 +4.00 289.30 2540 ---- ---- ---- ---- 292.60 +4.00 288.60 2550 ---- ---- ---- ---- 291.20 +4.00 287.20 2560 ---- ---- ---- ---- 289.90 +4.00 285.90 2570 ---- ---- ---- ---- 288.50 +3.90 284.60 2575 ---- ---- ---- ---- 287.90 +4.00 283.90 2580 ---- ---- ---- ---- 287.20 +3.90 283.30 2590 ---- ---- ---- ---- 286.00 +3.90 282.10 2600 ---- ---- ---- ---- 284.70 +3.90 280.80 2610 ---- ---- ---- ---- 283.50 +3.90 279.60 2620 ---- ---- ---- ---- 282.30 +3.80 278.50 2625 ---- ---- ---- ---- 281.70 +3.80 277.90 2630 ---- ---- ---- ---- 281.20 +3.90 277.30 2650 ---- ---- ---- ---- 278.90 +3.80 275.10 2675 ---- ---- ---- ---- 276.30 +3.80 272.50 2700 ---- ---- ---- ---- 273.80 +3.70 270.10 2725 ---- ---- ---- ---- 271.40 +3.60 267.80 2750 ---- ---- ---- ---- 269.20 +3.60 265.60 2775 ---- ---- ---- ---- 267.10 +3.60 263.50 2800 ---- ---- ---- ---- 265.10 +3.50 261.60 2825 ---- ---- ---- ---- 263.30 +3.50 259.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 951.50 +8.40 943.10 1425 ---- ---- ---- ---- 929.80 +8.30 921.50 1450 ---- ---- ---- ---- 908.30 +8.10 900.20 1475 ---- ---- ---- ---- 887.10 +8.00 879.10 1500 ---- ---- ---- ---- 866.20 +7.90 858.30 1525 ---- ---- ---- ---- 845.40 +7.70 837.70 1550 ---- ---- ---- ---- 825.00 +7.70 817.30 1575 ---- ---- ---- ---- 804.70 +7.50 797.20 1580 ---- ---- ---- ---- 800.70 +7.50 793.20 1590 ---- ---- ---- ---- 792.70 +7.50 785.20 1600 ---- ---- ---- ---- 784.70 +7.40 777.30 1610 ---- ---- ---- ---- 776.80 +7.40 769.40 1620 ---- ---- ---- ---- 768.90 +7.40 761.50 1625 ---- ---- ---- ---- 765.00 +7.40 757.60 1630 ---- ---- ---- ---- 761.00 +7.30 753.70 1640 ---- ---- ---- ---- 753.20 +7.30 745.90 1650 ---- ---- ---- ---- 745.40 +7.30 738.10 1660 ---- ---- ---- ---- 737.60 +7.20 730.40 1670 ---- ---- ---- ---- 729.90 +7.20 722.70 1675 ---- ---- ---- ---- 726.00 +7.10 718.90 1680 ---- ---- ---- ---- 722.20 +7.20 715.00 1685 ---- ---- ---- ---- 718.30 +7.10 711.20 1690 ---- ---- ---- ---- 714.50 +7.10 707.40 1695 ---- ---- ---- ---- 710.70 +7.10 703.60 1700 ---- ---- ---- ---- 706.80 +7.00 699.80 1705 ---- ---- ---- ---- 703.00 +7.00 696.00 1710 ---- ---- ---- ---- 699.20 +7.00 692.20 1715 ---- ---- ---- ---- 695.40 +7.00 688.40 1720 ---- ---- ---- ---- 691.60 +7.00 684.60 1725 ---- ---- ---- ---- 687.80 +7.00 680.80 1730 ---- ---- ---- ---- 684.00 +7.00 677.00 1735 ---- ---- ---- ---- 680.20 +7.00 673.20 1740 ---- ---- ---- ---- 676.40 +6.90 669.50 1745 ---- ---- ---- ---- 672.60 +6.90 665.70 1750 ---- ---- ---- ---- 668.80 +6.90 661.90 1755 ---- ---- ---- ---- 665.10 +6.90 658.20 1760 ---- ---- ---- ---- 661.30 +6.90 654.40 1765 ---- ---- ---- ---- 657.50 +6.80 650.70 1770 ---- ---- ---- ---- 653.80 +6.90 646.90 1775 ---- ---- ---- ---- 650.00 +6.80 643.20 1780 ---- ---- ---- ---- 646.20 +6.70 639.50 1785 ---- ---- ---- ---- 642.50 +6.80 635.70 1790 ---- ---- ---- ---- 638.70 +6.70 632.00 1795 ---- ---- ---- ---- 635.00 +6.80 628.20 1800 ---- ---- ---- ---- 631.20 +6.70 624.50 1805 ---- ---- ---- ---- 627.50 +6.70 620.80 1810 ---- ---- ---- ---- 623.70 +6.60 617.10 1815 ---- ---- ---- ---- 620.00 +6.70 613.30 1820 ---- ---- ---- ---- 616.20 +6.60 609.60 1825 ---- ---- ---- ---- 612.50 +6.60 605.90 1830 ---- ---- ---- ---- 608.70 +6.60 602.10 1835 ---- ---- ---- ---- 605.00 +6.60 598.40 1840 ---- ---- ---- ---- 601.30 +6.60 594.70 1845 ---- ---- ---- ---- 597.50 +6.50 591.00 1850 ---- ---- ---- ---- 593.80 +6.50 587.30 1855 ---- ---- ---- ---- 590.10 +6.50 583.60 1860 ---- ---- ---- ---- 586.40 +6.50 579.90 1865 ---- ---- ---- ---- 582.70 +6.50 576.20 1870 ---- ---- ---- ---- 579.00 +6.50 572.50 1875 ---- ---- ---- ---- 575.30 +6.50 568.80 1880 ---- ---- ---- ---- 571.60 +6.40 565.20 1885 ---- ---- ---- ---- 567.90 +6.40 561.50 1890 ---- ---- ---- ---- 564.20 +6.40 557.80 1895 ---- ---- ---- ---- 560.60 +6.40 554.20 1900 ---- ---- ---- ---- 556.90 +6.30 550.60 1905 ---- ---- ---- ---- 553.30 +6.30 547.00 1910 ---- ---- ---- ---- 549.70 +6.30 543.40 1915 ---- ---- ---- ---- 546.10 +6.30 539.80 1920 ---- ---- ---- ---- 542.50 +6.30 536.20 1925 ---- ---- ---- ---- 538.90 +6.20 532.70 1930 ---- ---- ---- ---- 535.40 +6.30 529.10 1935 ---- ---- ---- ---- 531.80 +6.20 525.60 1940 ---- ---- ---- ---- 528.30 +6.20 522.10 1945 ---- ---- ---- ---- 524.80 +6.20 518.60 1950 ---- ---- ---- ---- 521.40 +6.20 515.20 1955 ---- ---- ---- ---- 517.90 +6.10 511.80 1960 ---- ---- ---- ---- 514.50 +6.20 508.30 1965 ---- ---- ---- ---- 511.10 +6.10 505.00 1970 ---- ---- ---- ---- 507.70 +6.10 501.60 1975 ---- ---- ---- ---- 504.30 +6.00 498.30 1980 ---- ---- ---- ---- 501.00 +6.10 494.90 1985 ---- ---- ---- ---- 497.70 +6.00 491.70 1990 ---- ---- ---- ---- 494.40 +6.00 488.40 1995 ---- ---- ---- ---- 491.20 +6.00 485.20 2000 ---- ---- ---- ---- 488.00 +6.00 482.00 2005 ---- ---- ---- ---- 484.80 +6.00 478.80 2010 ---- ---- ---- ---- 481.60 +5.90 475.70 2015 ---- ---- ---- ---- 478.50 +5.90 472.60 2020 ---- ---- ---- ---- 475.40 +5.90 469.50 2025 ---- ---- ---- ---- 472.40 +5.90 466.50 2030 ---- ---- ---- ---- 469.40 +5.90 463.50 2035 ---- ---- ---- ---- 466.40 +5.80 460.60 2040 ---- ---- ---- ---- 463.50 +5.80 457.70 2045 ---- ---- ---- ---- 460.60 +5.80 454.80 2050 ---- ---- ---- ---- 457.70 +5.80 451.90 2055 ---- ---- ---- ---- 454.90 +5.80 449.10 2060 ---- ---- ---- ---- 452.10 +5.80 446.30 2065 ---- ---- ---- ---- 449.30 +5.70 443.60 2070 ---- ---- ---- ---- 446.60 +5.70 440.90 2075 ---- ---- ---- ---- 443.90 +5.70 438.20 2080 ---- ---- ---- ---- 441.20 +5.60 435.60 2085 ---- ---- ---- ---- 438.60 +5.60 433.00 2090 ---- ---- ---- ---- 436.00 +5.60 430.40 2095 ---- ---- ---- ---- 433.50 +5.60 427.90 2100 ---- ---- ---- ---- 431.00 +5.60 425.40 2105 ---- ---- ---- ---- 428.50 +5.50 423.00 2110 ---- ---- ---- ---- 426.00 +5.50 420.50 2115 ---- ---- ---- ---- 423.60 +5.50 418.10 2120 ---- ---- ---- ---- 421.30 +5.50 415.80 2125 ---- ---- ---- ---- 418.90 +5.40 413.50 2130 ---- ---- ---- ---- 416.60 +5.40 411.20 2135 ---- ---- ---- ---- 414.40 +5.40 409.00 2140 ---- ---- ---- ---- 412.10 +5.30 406.80 2145 ---- ---- ---- ---- 410.00 +5.40 404.60 2150 ---- ---- ---- ---- 407.80 +5.40 402.40 2155 ---- ---- ---- ---- 405.70 +5.40 400.30 2160 ---- ---- ---- ---- 403.60 +5.30 398.30 2165 ---- ---- ---- ---- 401.50 +5.30 396.20 2170 ---- ---- ---- ---- 399.50 +5.30 394.20 2175 ---- ---- ---- ---- 397.50 +5.20 392.30 2180 ---- ---- ---- ---- 395.60 +5.30 390.30 2185 ---- ---- ---- ---- 393.70 +5.20 388.50 2190 ---- ---- ---- ---- 391.80 +5.20 386.60 2195 ---- ---- ---- ---- 389.90 +5.10 384.80 2200 ---- ---- ---- ---- 388.10 +5.10 383.00 2205 ---- ---- ---- ---- 386.30 +5.10 381.20 2210 ---- ---- ---- ---- 384.60 +5.10 379.50 2215 ---- ---- ---- ---- 382.80 +5.00 377.80 2220 ---- ---- ---- ---- 381.20 +5.10 376.10 2225 ---- ---- ---- ---- 379.50 +5.00 374.50 2230 ---- ---- ---- ---- 377.90 +5.00 372.90 2235 ---- ---- ---- ---- 376.30 +5.00 371.30 2240 ---- ---- ---- ---- 374.70 +5.00 369.70 2245 ---- ---- ---- ---- 373.20 +5.00 368.20 2250 ---- ---- ---- ---- 371.70 +5.00 366.70 2255 ---- ---- ---- ---- 370.20 +4.90 365.30 2260 ---- ---- ---- ---- 368.70 +4.90 363.80 2265 ---- ---- ---- ---- 367.30 +4.90 362.40 2270 ---- ---- ---- ---- 365.90 +4.90 361.00 2275 ---- ---- ---- ---- 364.50 +4.90 359.60 2280 ---- ---- ---- ---- 363.10 +4.80 358.30 2285 ---- ---- ---- ---- 361.80 +4.80 357.00 2290 ---- ---- ---- ---- 360.50 +4.80 355.70 2295 ---- ---- ---- ---- 359.20 +4.80 354.40 2300 ---- ---- ---- ---- 357.90 +4.70 353.20 2305 ---- ---- ---- ---- 356.70 +4.80 351.90 2310 ---- ---- ---- ---- 355.50 +4.80 350.70 2315 ---- ---- ---- ---- 354.30 +4.80 349.50 2320 ---- ---- ---- ---- 353.10 +4.70 348.40 2325 ---- ---- ---- ---- 351.90 +4.70 347.20 2330 ---- ---- ---- ---- 350.70 +4.60 346.10 2335 ---- ---- ---- ---- 349.60 +4.60 345.00 2340 ---- ---- ---- ---- 348.50 +4.60 343.90 2345 ---- ---- ---- ---- 347.40 +4.60 342.80 2350 ---- ---- ---- ---- 346.30 +4.60 341.70 2355 ---- ---- ---- ---- 345.20 +4.60 340.60 2360 ---- ---- ---- ---- 344.10 +4.50 339.60 2365 ---- ---- ---- ---- 343.10 +4.50 338.60 2370 ---- ---- ---- ---- 342.10 +4.60 337.50 2375 ---- ---- ---- ---- 341.00 +4.50 336.50 2380 ---- ---- ---- ---- 340.00 +4.50 335.50 2385 ---- ---- ---- ---- 339.00 +4.50 334.50 2390 ---- ---- ---- ---- 338.00 +4.40 333.60 2395 ---- ---- ---- ---- 337.00 +4.40 332.60 2400 ---- ---- ---- ---- 336.00 +4.40 331.60 2405 ---- ---- ---- ---- 335.10 +4.40 330.70 2410 ---- ---- ---- ---- 334.10 +4.40 329.70 2415 ---- ---- ---- ---- 333.10 +4.30 328.80 2420 ---- ---- ---- ---- 332.20 +4.40 327.80 2425 ---- ---- ---- ---- 331.20 +4.30 326.90 2430 ---- ---- ---- ---- 330.30 +4.40 325.90 2435 ---- ---- ---- ---- 329.30 +4.30 325.00 2440 ---- ---- ---- ---- 328.40 +4.30 324.10 2445 ---- ---- ---- ---- 327.50 +4.30 323.20 2450 ---- ---- ---- ---- 326.50 +4.20 322.30 2455 ---- ---- ---- ---- 325.60 +4.20 321.40 2460 ---- ---- ---- ---- 324.70 +4.20 320.50 2465 ---- ---- ---- ---- 323.80 +4.20 319.60 2470 ---- ---- ---- ---- 322.90 +4.20 318.70 2475 ---- ---- ---- ---- 322.00 +4.20 317.80 2480 ---- ---- ---- ---- 321.10 +4.20 316.90 2485 ---- ---- ---- ---- 320.20 +4.10 316.10 2490 ---- ---- ---- ---- 319.40 +4.20 315.20 2495 ---- ---- ---- ---- 318.50 +4.20 314.30 2500 ---- ---- ---- ---- 317.60 +4.10 313.50 2505 ---- ---- ---- ---- 316.80 +4.20 312.60 2510 ---- ---- ---- ---- 315.90 +4.10 311.80 2515 ---- ---- ---- ---- 315.00 +4.10 310.90 2520 ---- ---- ---- ---- 314.20 +4.10 310.10 2525 ---- ---- ---- ---- 313.40 +4.10 309.30 2530 ---- ---- ---- ---- 312.50 +4.00 308.50 2535 ---- ---- ---- ---- 311.70 +4.00 307.70 2540 ---- ---- ---- ---- 310.90 +4.00 306.90 2545 ---- ---- ---- ---- 310.10 +4.00 306.10 2550 ---- ---- ---- ---- 309.30 +4.00 305.30 2560 ---- ---- ---- ---- 307.70 +4.00 303.70 2570 ---- ---- ---- ---- 306.10 +3.90 302.20 2575 ---- ---- ---- ---- 305.40 +4.00 301.40 2580 ---- ---- ---- ---- 304.60 +3.90 300.70 2590 ---- ---- ---- ---- 303.10 +3.90 299.20 2600 ---- ---- ---- ---- 301.60 +3.90 297.70 2610 ---- ---- ---- ---- 300.20 +3.90 296.30 2620 ---- ---- ---- ---- 298.80 +3.90 294.90 2625 ---- ---- ---- ---- 298.10 +3.90 294.20 2630 ---- ---- ---- ---- 297.40 +3.80 293.60 2640 ---- ---- ---- ---- 296.00 +3.80 292.20 2650 ---- ---- ---- ---- 294.70 +3.80 290.90 2675 ---- ---- ---- ---- 291.50 +3.80 287.70 2700 ---- ---- ---- ---- 288.40 +3.70 284.70 2725 ---- ---- ---- ---- 285.40 +3.60 281.80 2750 ---- ---- ---- ---- 282.60 +3.50 279.10 2775 ---- ---- ---- ---- 280.00 +3.60 276.40 2800 ---- ---- ---- ---- 277.40 +3.50 273.90 2825 ---- ---- ---- ---- 275.00 +3.40 271.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 778.90 +7.40 771.50 1650 ---- ---- ---- ---- 758.50 +7.30 751.20 1675 ---- ---- ---- ---- 738.40 +7.30 731.10 1700 ---- ---- ---- ---- 718.40 +7.20 711.20 1725 ---- ---- ---- ---- 698.60 +7.10 691.50 1750 ---- ---- ---- ---- 679.10 +7.00 672.10 1775 ---- ---- ---- ---- 659.90 +6.90 653.00 1800 ---- ---- ---- ---- 641.10 +6.70 634.40 1820 ---- ---- ---- ---- 626.40 +6.60 619.80 1825 ---- ---- ---- ---- 622.80 +6.60 616.20 1830 ---- ---- ---- ---- 619.20 +6.60 612.60 1840 ---- ---- ---- ---- 612.10 +6.60 605.50 1850 ---- ---- ---- ---- 605.00 +6.50 598.50 1860 ---- ---- ---- ---- 598.10 +6.50 591.60 1870 ---- ---- ---- ---- 591.30 +6.50 584.80 1875 ---- ---- ---- ---- 587.90 +6.40 581.50 1880 ---- ---- ---- ---- 584.60 +6.50 578.10 1890 ---- ---- ---- ---- 577.90 +6.30 571.60 1900 ---- ---- ---- ---- 571.40 +6.30 565.10 1910 ---- ---- ---- ---- 565.00 +6.30 558.70 1915 ---- ---- ---- ---- 561.80 +6.30 555.50 1920 ---- ---- ---- ---- 558.70 +6.30 552.40 1925 ---- ---- ---- ---- 555.50 +6.20 549.30 1930 ---- ---- ---- ---- 552.40 +6.20 546.20 1935 ---- ---- ---- ---- 549.30 +6.20 543.10 1940 ---- ---- ---- ---- 546.30 +6.20 540.10 1945 ---- ---- ---- ---- 543.20 +6.10 537.10 1950 ---- ---- ---- ---- 540.20 +6.10 534.10 1955 ---- ---- ---- ---- 537.20 +6.10 531.10 1960 ---- ---- ---- ---- 534.20 +6.10 528.10 1965 ---- ---- ---- ---- 531.30 +6.10 525.20 1970 ---- ---- ---- ---- 528.30 +6.00 522.30 1975 ---- ---- ---- ---- 525.40 +6.00 519.40 1980 ---- ---- ---- ---- 522.50 +6.00 516.50 1985 ---- ---- ---- ---- 519.60 +6.00 513.60 1990 ---- ---- ---- ---- 516.70 +6.00 510.70 1995 ---- ---- ---- ---- 513.80 +5.90 507.90 2000 ---- ---- ---- ---- 511.00 +5.90 505.10 2005 ---- ---- ---- ---- 508.20 +5.90 502.30 2010 ---- ---- ---- ---- 505.30 +5.80 499.50 2015 ---- ---- ---- ---- 502.50 +5.80 496.70 2020 ---- ---- ---- ---- 499.70 +5.80 493.90 2025 ---- ---- ---- ---- 497.00 +5.80 491.20 2030 ---- ---- ---- ---- 494.20 +5.80 488.40 2035 ---- ---- ---- ---- 491.40 +5.70 485.70 2040 ---- ---- ---- ---- 488.70 +5.80 482.90 2045 ---- ---- ---- ---- 486.00 +5.80 480.20 2050 ---- ---- ---- ---- 483.20 +5.70 477.50 2055 ---- ---- ---- ---- 480.50 +5.70 474.80 2060 ---- ---- ---- ---- 477.80 +5.70 472.10 2065 ---- ---- ---- ---- 475.10 +5.60 469.50 2070 ---- ---- ---- ---- 472.50 +5.70 466.80 2075 ---- ---- ---- ---- 469.80 +5.60 464.20 2080 ---- ---- ---- ---- 467.20 +5.60 461.60 2085 ---- ---- ---- ---- 464.50 +5.50 459.00 2090 ---- ---- ---- ---- 461.90 +5.50 456.40 2095 ---- ---- ---- ---- 459.40 +5.60 453.80 2100 ---- ---- ---- ---- 456.80 +5.50 451.30 2105 ---- ---- ---- ---- 454.20 +5.50 448.70 2110 ---- ---- ---- ---- 451.70 +5.50 446.20 2115 ---- ---- ---- ---- 449.20 +5.50 443.70 2120 ---- ---- ---- ---- 446.70 +5.40 441.30 2125 ---- ---- ---- ---- 444.30 +5.50 438.80 2130 ---- ---- ---- ---- 441.80 +5.40 436.40 2135 ---- ---- ---- ---- 439.40 +5.40 434.00 2140 ---- ---- ---- ---- 437.00 +5.30 431.70 2145 ---- ---- ---- ---- 434.70 +5.40 429.30 2150 ---- ---- ---- ---- 432.30 +5.30 427.00 2155 ---- ---- ---- ---- 430.00 +5.30 424.70 2160 ---- ---- ---- ---- 427.80 +5.30 422.50 2165 ---- ---- ---- ---- 425.50 +5.30 420.20 2170 ---- ---- ---- ---- 423.30 +5.30 418.00 2175 ---- ---- ---- ---- 421.10 +5.20 415.90 2180 ---- ---- ---- ---- 419.00 +5.20 413.80 2185 ---- ---- ---- ---- 416.80 +5.10 411.70 2190 ---- ---- ---- ---- 414.80 +5.20 409.60 2195 ---- ---- ---- ---- 412.70 +5.10 407.60 2200 ---- ---- ---- ---- 410.70 +5.10 405.60 2205 ---- ---- ---- ---- 408.70 +5.10 403.60 2210 ---- ---- ---- ---- 406.80 +5.10 401.70 2215 ---- ---- ---- ---- 404.90 +5.10 399.80 2220 ---- ---- ---- ---- 403.00 +5.00 398.00 2225 ---- ---- ---- ---- 401.20 +5.00 396.20 2230 ---- ---- ---- ---- 399.40 +5.00 394.40 2235 ---- ---- ---- ---- 397.70 +5.00 392.70 2240 ---- ---- ---- ---- 396.00 +5.00 391.00 2245 ---- ---- ---- ---- 394.30 +4.90 389.40 2250 ---- ---- ---- ---- 392.70 +5.00 387.70 2255 ---- ---- ---- ---- 391.10 +4.90 386.20 2260 ---- ---- ---- ---- 389.50 +4.90 384.60 2265 ---- ---- ---- ---- 388.00 +4.90 383.10 2270 ---- ---- ---- ---- 386.50 +4.90 381.60 2275 ---- ---- ---- ---- 385.00 +4.80 380.20 2280 ---- ---- ---- ---- 383.60 +4.80 378.80 2285 ---- ---- ---- ---- 382.20 +4.80 377.40 2290 ---- ---- ---- ---- 380.90 +4.80 376.10 2295 ---- ---- ---- ---- 379.50 +4.70 374.80 2300 ---- ---- ---- ---- 378.20 +4.70 373.50 2305 ---- ---- ---- ---- 377.00 +4.80 372.20 2310 ---- ---- ---- ---- 375.70 +4.70 371.00 2315 ---- ---- ---- ---- 374.50 +4.70 369.80 2320 ---- ---- ---- ---- 373.30 +4.70 368.60 2325 ---- ---- ---- ---- 372.10 +4.60 367.50 2330 ---- ---- ---- ---- 371.00 +4.70 366.30 2335 ---- ---- ---- ---- 369.90 +4.70 365.20 2340 ---- ---- ---- ---- 368.80 +4.60 364.20 2345 ---- ---- ---- ---- 367.70 +4.60 363.10 2350 ---- ---- ---- ---- 366.70 +4.60 362.10 2355 ---- ---- ---- ---- 365.70 +4.60 361.10 2360 ---- ---- ---- ---- 364.70 +4.60 360.10 2365 ---- ---- ---- ---- 363.70 +4.60 359.10 2370 ---- ---- ---- ---- 362.70 +4.50 358.20 2375 ---- ---- ---- ---- 361.80 +4.50 357.30 2380 ---- ---- ---- ---- 360.90 +4.50 356.40 2385 ---- ---- ---- ---- 360.00 +4.50 355.50 2390 ---- ---- ---- ---- 359.10 +4.50 354.60 2395 ---- ---- ---- ---- 358.20 +4.50 353.70 2400 ---- ---- ---- ---- 357.30 +4.40 352.90 2405 ---- ---- ---- ---- 356.50 +4.40 352.10 2410 ---- ---- ---- ---- 355.70 +4.40 351.30 2415 ---- ---- ---- ---- 354.90 +4.40 350.50 2420 ---- ---- ---- ---- 354.10 +4.40 349.70 2425 ---- ---- ---- ---- 353.30 +4.40 348.90 2430 ---- ---- ---- ---- 352.50 +4.30 348.20 2435 ---- ---- ---- ---- 351.70 +4.30 347.40 2440 ---- ---- ---- ---- 351.00 +4.30 346.70 2445 ---- ---- ---- ---- 350.20 +4.30 345.90 2450 ---- ---- ---- ---- 349.50 +4.30 345.20 2455 ---- ---- ---- ---- 348.80 +4.30 344.50 2460 ---- ---- ---- ---- 348.00 +4.20 343.80 2465 ---- ---- ---- ---- 347.30 +4.20 343.10 2470 ---- ---- ---- ---- 346.60 +4.20 342.40 2475 ---- ---- ---- ---- 345.90 +4.20 341.70 2480 ---- ---- ---- ---- 345.20 +4.20 341.00 2485 ---- ---- ---- ---- 344.60 +4.20 340.40 2490 ---- ---- ---- ---- 343.90 +4.20 339.70 2495 ---- ---- ---- ---- 343.20 +4.10 339.10 2500 ---- ---- ---- ---- 342.60 +4.20 338.40 2505 ---- ---- ---- ---- 342.00 +4.20 337.80 2510 ---- ---- ---- ---- 341.30 +4.10 337.20 2515 ---- ---- ---- ---- 340.70 +4.10 336.60 2520 ---- ---- ---- ---- 340.10 +4.10 336.00 2525 ---- ---- ---- ---- 339.50 +4.10 335.40 2530 ---- ---- ---- ---- 338.90 +4.10 334.80 2535 ---- ---- ---- ---- 338.30 +4.10 334.20 2540 ---- ---- ---- ---- 337.70 +4.10 333.60 2545 ---- ---- ---- ---- 337.10 +4.10 333.00 2550 ---- ---- ---- ---- 336.50 +4.00 332.50 2555 ---- ---- ---- ---- 336.00 +4.10 331.90 2560 ---- ---- ---- ---- 335.40 +4.00 331.40 2565 ---- ---- ---- ---- 334.90 +4.10 330.80 2570 ---- ---- ---- ---- 334.30 +4.00 330.30 2575 ---- ---- ---- ---- 333.80 +4.00 329.80 2580 ---- ---- ---- ---- 333.30 +4.00 329.30 2590 ---- ---- ---- ---- 332.20 +3.90 328.30 2600 ---- ---- ---- ---- 331.20 +3.90 327.30 2610 ---- ---- ---- ---- 330.30 +4.00 326.30 2620 ---- ---- ---- ---- 329.30 +3.90 325.40 2625 ---- ---- ---- ---- 328.80 +3.80 325.00 2630 ---- ---- ---- ---- 328.40 +3.90 324.50 2640 ---- ---- ---- ---- 327.50 +3.90 323.60 2650 ---- ---- ---- ---- 326.60 +3.80 322.80 2660 ---- ---- ---- ---- 325.80 +3.90 321.90 2675 ---- ---- ---- ---- 324.60 +3.80 320.80 2700 ---- ---- ---- ---- 322.60 +3.70 318.90 2725 ---- ---- ---- ---- 320.90 +3.70 317.20 2750 ---- ---- ---- ---- 319.20 +3.60 315.60 2775 ---- ---- ---- ---- 317.70 +3.60 314.10 2800 ---- ---- ---- ---- 316.30 +3.60 312.70 2825 ---- ---- ---- ---- 315.10 +3.60 311.50 2850 ---- ---- ---- ---- 313.90 +3.50 310.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28235 22869 615426 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 .10 405 1580 ---- ---- ---- ---- .10 UNCH .10 75 1585 ---- ---- ---- ---- .10 UNCH .10 85 1590 ---- ---- ---- ---- .10 UNCH .10 1000 1595 ---- ---- ---- ---- .10 UNCH .10 32 1600 ---- ---- ---- ---- .10 UNCH .10 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 2 489 1645 ---- ---- ---- ---- .10 UNCH .10 62 1650 ---- ---- ---- ---- .10 UNCH .10 1069 1655 ---- ---- ---- ---- .10 UNCH .10 81 1660 ---- ---- ---- ---- .10 UNCH .10 110 1665 .10 .10 .10 .10 .10 UNCH 999 .10 65 1670 ---- ---- ---- ---- .10 UNCH .10 150 1675 ---- ---- ---- ---- .10 UNCH .10 657 1680 ---- ---- ---- ---- .10 UNCH .10 1 2104 1685 ---- ---- ---- ---- .10 UNCH .10 14 259 1690 ---- ---- ---- ---- .10 UNCH .10 235 1695 ---- ---- ---- ---- .10 UNCH .10 309 1700 ---- ---- ---- ---- .10 UNCH .10 150 2680 1705 ---- ---- ---- ---- .10 UNCH .10 107 1710 .10 .10 .10 .10 .10 UNCH 14 .10 1074 1715 ---- ---- ---- ---- .10 UNCH .10 171 1720 ---- ---- ---- ---- .10 UNCH .10 226 1725 ---- ---- ---- ---- .10 UNCH .10 1858 1730 ---- ---- ---- ---- .10 UNCH .10 196 1735 .10 .10 .10 .10 .10 -.10 6 .20 110 1740 ---- ---- .10A .10A .10 -.10 .20 118 1745 .10 .10 .10 .10 .10 -.10 44 .20 70 1750 .10 .10 .10 .10 .10 -.10 34 .20 13 4197 1755 ---- ---- ---- ---- .10 -.10 .20 165 1760 ---- ---- ---- ---- .10 -.10 .20 505 1765 .20 .20 .20 .20 .10 -.10 5 .20 247 1770 ---- ---- ---- ---- .10 -.10 .20 234 1775 .10 .10 .10 .10 .10 -.10 10 .20 1 967 1780 ---- ---- ---- ---- .10 -.10 .20 3 388 1785 ---- ---- ---- ---- .10 -.10 .20 122 1790 .20 .20 .20 .20 .10 -.10 64 .20 10 504 1795 .20 .20 .20 .20 .20 UNCH 18 .20 3 105 1800 .10 .20 .10 .20 .20 UNCH 115 .20 20 4826 1805 ---- ---- ---- ---- .20 UNCH .20 1 222 1810 .20 .20 .20 .20 .20 UNCH 2 .20 616 1815 ---- ---- ---- ---- .20 UNCH .20 415 1820 .20 .20 .20 .20 .20 UNCH 4 .20 14 795 1825 .20 .20 .20 .20 .20 UNCH 2 .20 6 7725 1830 ---- ---- ---- ---- .20 UNCH .20 2 1014 1835 ---- ---- ---- ---- .20 UNCH .20 446 1840 .30 .30 .30 .30 .20 -.10 7 .30 10 1373 1845 ---- ---- ---- ---- .20 -.10 .30 26 310 1850 ---- ---- ---- ---- .20 -.10 78 .30 68 9673 1855 .40 .40 .40 .40 .20 -.10 1 .30 254 1860 ---- ---- ---- ---- .30 -.10 70 .40 11 1244 1865 .50 .50 .40A .40A .30 -.10 2 .40 3 229 1870 .60 .60 .40A .40A .30 -.10 23 .40 14 934 1875 .60 .60 .50A .50A .40 -.10 5 .50 5 2966 1880 .50 .50 .50 .50 .40 -.20 1 .60 6 842 1885 .70 .70 .60A .60A .50 -.20 2 .70 2 389 1890 .80 .80 .60 .60 .50 -.20 2 .70 3 920 1895 .90 .90 .60 .70 .60 -.20 3 .80 2 166 1900 .90 .90 .70 .80 .70 -.30 280 1.00 53 6832 1905 1.00 1.20B .90 .90 .80 -.30 54 1.10 32 429 1910 1.10 1.40B 1.00 1.10B .90 -.40 20 1.30 72 979 1915 1.20 1.60B 1.10A 1.30B 1.00 -.40 2 1.40 40 372 1920 ---- 1.80B 1.20A 1.80B 1.20 -.50 1 1.70 24 549 1925 2.10 2.10 1.40 1.40 1.30 -.60 335 1.90 511 2660 1930 1.70 2.40B 1.60 1.60 1.50 -.70 63 2.20 28 1123 1935 1.80 2.90B 1.80 1.80 1.80 -.70 10 2.50 1 530 1940 2.50 3.30B 2.10 2.10 2.10 -.80 32 2.90 16 639 1945 3.20 3.80B 2.40A 2.40A 2.40 -1.00 6 3.40 27 354 1950 4.30 4.50B 2.80 2.80 2.80 -1.10 256 3.90 124 7219 1955 4.40 5.10B 3.20A 3.20A 3.20 -1.30 8 4.50 5 274 1960 6.00 6.00 3.60 3.90 3.70 -1.50 17 5.20 49 802 1965 5.10 6.80B 4.20A 4.20A 4.30 -1.70 6 6.00 17 657 1970 7.30 7.70B 4.80 5.00B 4.90 -2.00 19 6.90 51 1273 1975 6.80 8.80B 5.60A 5.60A 5.70 -2.10 17 7.80 39 1769 1980 8.30 10.10B 6.40A 6.40A 6.50 -2.40 157 8.90 12 836 1985 10.80 11.50B 7.30A 7.30A 7.40 -2.70 21 10.10 79 421 1990 10.30 13.00B 8.30 8.80 8.50 -3.00 718 11.50 480 842 1995 12.00 14.60B 9.50 9.60A 9.70 -3.20 15 12.90 358 2000 16.30 16.40B 10.70 10.90A 11.00 -3.50 306 14.50 643 5237 2005 14.40 18.30B 12.20 12.70B 12.50 -3.80 24 16.30 2 630 2010 17.50 20.40B 13.70 14.50B 14.10 -4.20 55 18.30 12 761 2015 19.00 22.70B 15.50A 16.20B 15.80 -4.60 4 20.40 9 265 2020 23.40 25.10B 17.40A 17.40A 17.70 -4.90 32 22.60 148 1051 2025 24.50 27.70B 19.40A 20.30B 19.80 -5.20 752 25.00 125 1118 2030 29.30 30.40B 21.50A 21.80A 22.00 -5.60 22 27.60 19 2124 2035 30.40 33.20B 23.70 25.00B 24.40 -5.80 2 30.20 81 222 2040 29.10 36.20B 26.20 27.60B 26.90 -6.20 1023 33.10 9 263 2045 ---- 39.40B 29.00A 39.40B 29.60 -6.40 36.00 170 2050 39.50 42.70B 31.80A 33.00 32.40 -6.70 71 39.10 15 1524 2055 35.70 46.00B 34.60A 36.10B 35.40 -7.00 1 42.40 394 2060 41.20 49.50B 37.50 39.20B 38.50 -7.20 18 45.70 134 2065 ---- 53.10B 40.80A 53.10B 41.70 -7.40 49.10 98 2070 44.00 56.90B 44.00 45.90B 45.10 -7.60 3 52.70 25 2075 51.40 60.70B 47.60A 57.30B 48.50 -7.90 8 56.40 55 2080 ---- 64.60B 51.10A 64.60B 52.10 -8.00 60.10 7 16 2085 ---- 68.60B 54.70A 68.60B 55.80 -8.20 64.00 11 2090 ---- 72.70B 58.40A 72.70B 59.60 -8.30 67.90 24 2095 ---- 76.80B 62.30A 76.80B 63.40 -8.60 72.00 4 2100 ---- 81.10B 66.20A 81.10B 67.40 -8.70 1 76.10 1 26 2105 ---- 85.30B 70.20A 85.30B 71.40 -8.80 80.20 8 2110 ---- 89.60B 74.20A 89.60B 75.60 -8.90 84.50 6 2115 ---- 94.10B 78.40A 94.10B 79.70 -9.10 88.80 9 2120 ---- 98.50B 82.70A 98.50B 84.00 -9.20 93.20 11 2125 ---- 103.00B 87.00A 103.00B 88.40 -9.20 5 97.60 113 2130 ---- 107.60B 91.30A 107.60B 92.80 -9.20 102.00 15 2135 ---- 112.20B 95.80A 112.20B 97.20 -9.40 106.60 34 2140 ---- 116.80B 100.30A 116.80B 101.70 -9.40 111.10 16 2145 ---- 121.50B 104.80A 121.50B 106.30 -9.40 115.70 17 2150 ---- 126.20B 109.30A 126.20B 110.90 -9.50 120.40 25 2155 ---- 130.90B 114.00A 130.90B 115.60 -9.40 125.00 11 2160 ---- 135.70B 118.60A 135.70B 120.30 -9.40 129.70 12 2165 ---- 140.50B 123.30A 140.50B 125.00 -9.50 134.50 15 2170 ---- 145.30B 128.00A 145.30B 129.70 -9.50 139.20 12 2175 ---- 150.10B 132.80A 150.10B 134.50 -9.50 144.00 8 2180 ---- 154.90B 137.50A 154.90B 139.30 -9.50 148.80 2185 ---- 159.80B 142.30A 159.80B 144.10 -9.60 153.70 2 2190 ---- 164.60B 147.10A 164.60B 148.90 -9.60 158.50 2195 ---- 169.50B 152.00A 169.50B 153.70 -9.60 163.30 1 2200 ---- 174.40B 156.80A 174.40B 158.60 -9.60 168.20 65 2205 ---- 179.30B 161.70A 179.30B 163.50 -9.60 173.10 2210 ---- 184.20B 166.50A 184.20B 168.30 -9.70 178.00 2215 ---- 189.10B 171.40A 189.10B 173.20 -9.70 182.90 2220 ---- 194.10B 176.30A 194.10B 178.10 -9.70 187.80 2225 ---- 199.00B 181.20A 199.00B 183.00 -9.70 192.70 1 2230 ---- 203.90B 186.10A 203.90B 187.90 -9.70 197.60 2235 ---- 208.90B 191.10A 208.90B 192.90 -9.60 202.50 2240 ---- 213.80B 196.00A 213.80B 197.80 -9.70 207.50 1 2245 ---- 218.80B 200.90A 218.80B 202.70 -9.70 212.40 1 2250 ---- 223.80B 205.90A 223.80B 207.70 -9.60 217.30 3 2255 ---- 228.70B 210.80A 228.70B 212.60 -9.70 222.30 4 2260 ---- 233.70B 215.80A 233.70B 217.60 -9.60 227.20 2265 ---- 238.60B 220.70A 238.60B 222.50 -9.70 232.20 2270 ---- 243.60B 225.70A 243.60B 227.50 -9.70 237.20 2275 ---- 248.60B 230.60A 248.60B 232.50 -9.60 242.10 2 2280 ---- 253.60B 235.60A 253.60B 237.40 -9.70 247.10 2285 ---- 258.50B 240.60A 258.50B 242.40 -9.70 252.10 2290 ---- 263.50B 245.50A 263.50B 247.40 -9.60 257.00 2295 ---- 268.50B 250.50A 268.50B 252.40 -9.60 262.00 2300 ---- 273.50B 255.50A 273.50B 257.30 -9.70 267.00 27 2305 ---- 278.50B 260.40A 278.50B 262.30 -9.70 272.00 2310 ---- 283.40B 265.40A 283.40B 267.30 -9.60 276.90 2315 ---- 288.40B 270.40A 288.40B 272.30 -9.60 281.90 2320 ---- 293.40B 275.40A 293.40B 277.30 -9.60 286.90 2325 ---- 298.40B 280.30A 298.40B 282.20 -9.70 291.90 2330 ---- 303.40B 285.30A 303.40B 287.20 -9.70 296.90 2335 ---- 308.40B 290.30A 308.40B 292.20 -9.70 301.90 2340 ---- 313.40B 295.30A 313.40B 297.20 -9.70 306.90 2350 ---- 323.40B 305.30A 323.40B 307.20 -9.60 316.80 2360 ---- 333.30B 315.20A 333.30B 317.10 -9.70 326.80 2370 ---- 343.30B 325.20A 343.30B 327.10 -9.70 336.80 2375 ---- 348.30B 330.20A 348.30B 332.10 -9.70 341.80 5 2380 ---- 353.30B 335.20A 353.30B 337.10 -9.70 346.80 2390 ---- 363.30B 345.20A 363.30B 347.10 -9.70 356.80 2400 ---- 373.30B 355.20A 373.30B 357.10 -9.70 366.80 15 2410 ---- 382.80B 365.20A 382.60B 367.10 -9.70 376.80 2420 ---- 392.80B 375.20A 392.60B 377.10 -9.70 386.80 2425 ---- 398.30B 380.20A 398.30B 382.10 -9.70 391.80 2430 ---- 402.80B 385.90A 402.60B 387.10 -9.70 396.80 2440 ---- 412.70B 395.90A 412.50B 397.10 -9.70 406.80 2450 ---- 422.80B 405.10A 422.60B 407.10 -9.70 416.80 2475 ---- 447.60B 430.90A 447.40B 432.10 -9.70 441.80 2500 ---- 472.60B 455.70A 472.50B 457.10 -9.70 466.80 2525 ---- 497.60B 480.90A 497.40B 482.10 -9.70 491.80 2550 ---- 522.60B 505.70A 522.50B 507.10 -9.70 516.80 2575 ---- 547.60B 530.90A 547.40B 532.10 -9.70 541.80 2600 ---- 572.60B 555.70A 572.30B 557.10 -9.70 566.80 2625 ---- 597.60B 580.90A 597.40B 582.10 -9.70 591.80 2700 ---- 672.60B 655.80A 672.50B 657.10 -9.70 666.80 2850 ---- 822.60B 805.80A 822.40B 807.10 -9.70 816.80 2900 ---- 872.60B 855.80A 872.40B 857.10 -9.70 866.80 3000 ---- 972.60B 955.80A 972.40B 957.10 -9.70 966.80 3100 ---- 1072.60B 1055.80A 1072.40B 1057.10 -9.70 1066.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 47 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 UNCH .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 UNCH .10 1 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 113 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 2 8 1450 ---- ---- ---- ---- .10 UNCH .10 317 1460 .10 .10 .10 .10 .10 UNCH 1 .10 41 1470 ---- ---- ---- ---- .10 UNCH .10 88 1475 ---- ---- ---- ---- .10 -.10 .20 5 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1 1500 ---- ---- ---- ---- .10 -.10 .20 3 48 1505 ---- ---- ---- ---- .10 -.10 .20 50 1510 ---- ---- ---- ---- .10 -.10 .20 32 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 1 1525 ---- ---- ---- ---- .10 -.10 .20 29 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 5 1540 ---- ---- ---- ---- .10 -.10 .20 28 1545 ---- ---- ---- ---- .10 -.10 .20 41 1550 ---- ---- ---- ---- .10 -.10 .20 45 1555 ---- ---- ---- ---- .10 -.10 .20 1 1560 ---- ---- ---- ---- .10 -.10 .20 115 1565 ---- ---- ---- ---- .10 -.10 .20 17 1570 ---- ---- ---- ---- .10 -.10 .20 4 1575 ---- ---- ---- ---- .20 UNCH .20 3 95 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 .20 23 1610 ---- ---- ---- ---- .20 UNCH .20 15 1615 ---- ---- ---- ---- .20 UNCH .20 22 1620 ---- ---- ---- ---- .20 UNCH .20 41 1625 ---- ---- ---- ---- .20 UNCH .20 6 106 1630 ---- ---- ---- ---- .20 UNCH .20 11 1635 ---- ---- ---- ---- .20 UNCH .20 19 1640 ---- ---- ---- ---- .20 UNCH .20 28 1645 ---- ---- ---- ---- .20 UNCH .20 61 1650 ---- ---- ---- ---- .20 -.10 .30 139 1655 ---- ---- ---- ---- .20 -.10 .30 98 1660 ---- ---- ---- ---- .20 -.10 .30 71 1665 ---- ---- ---- ---- .30 UNCH .30 41 1670 ---- ---- ---- ---- .30 UNCH .30 19 1675 ---- ---- ---- ---- .30 UNCH .30 205 1680 ---- ---- ---- ---- .30 UNCH .30 89 1685 ---- ---- ---- ---- .30 UNCH .30 41 1690 ---- ---- ---- ---- .30 UNCH .30 70 1695 ---- ---- ---- ---- .30 UNCH .30 10 1700 ---- ---- ---- ---- .30 -.10 .40 5 223 1705 ---- ---- ---- ---- .30 -.10 .40 28 1710 ---- ---- ---- ---- .30 -.10 .40 157 1715 ---- ---- ---- ---- .40 UNCH .40 93 1720 ---- ---- ---- ---- .40 UNCH .40 1057 1725 ---- ---- ---- ---- .40 UNCH .40 11 1199 1730 ---- ---- ---- ---- .40 -.10 .50 6 76 1735 ---- ---- ---- ---- .40 -.10 .50 29 1740 ---- ---- ---- ---- .50 UNCH .50 2 387 1745 ---- ---- .50A .50A .50 -.10 .60 99 1750 .50 .50 .50 .50 .50 -.10 23 .60 11 793 1755 ---- ---- ---- ---- .50 -.10 .60 20 1760 .60 .70 .60 .70 .60 -.10 3 .70 526 1765 ---- ---- .60A .60A .60 -.10 .70 5 56 1770 .80 .80 .70 .70 .60 -.20 4 .80 2 29 1775 ---- ---- .70A .70A .70 -.10 2 .80 8 1417 1780 ---- ---- .70A .70A .70 -.10 1 .80 102 1785 ---- ---- .80A .80A .70 -.20 .90 608 1790 ---- ---- .80A .80A .80 -.20 1 1.00 1 61 1795 ---- ---- .90A .90A .80 -.20 1 1.00 71 1800 1.10 1.10 .90A .90A .90 -.20 37 1.10 11 4283 1805 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 52 1810 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5 99 1815 1.20 1.20 1.10A 1.10A 1.10 -.20 17 1.30 3 38 1820 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 9 258 1825 ---- 1.60B 1.30A 1.60B 1.30 -.20 5 1.50 10 400 1830 ---- 1.70B 1.40A 1.70B 1.40 -.20 2 1.60 3 104 1835 1.90 1.90 1.50A 1.50A 1.50 -.30 1 1.80 1 744 1840 ---- 2.00B 1.60A 2.00B 1.60 -.30 4 1.90 2 277 1845 1.90 2.20B 1.80A 1.80A 1.70 -.40 57 2.10 1 99 1850 2.40 2.40 1.90A 1.90A 1.90 -.40 17 2.30 26 9210 1855 ---- 2.60B 2.00A 2.60B 2.00 -.50 403 2.50 551 965 1860 2.40 2.80B 2.20A 2.50B 2.20 -.50 9 2.70 56 322 1865 ---- 3.10B 2.40A 3.10B 2.40 -.60 1 3.00 2 79 1870 ---- 3.40B 2.60A 3.40B 2.60 -.60 10 3.20 6 125 1875 3.40 3.70B 2.80A 2.80A 2.80 -.70 2 3.50 5 934 1880 3.50 4.00B 3.10A 3.60B 3.00 -.80 11 3.80 57 351 1885 3.50 4.40B 3.40 3.40 3.30 -.90 3 4.20 9 198 1890 4.30 4.80B 3.70A 3.70A 3.60 -.90 8 4.50 5 301 1895 ---- 5.30B 4.00A 5.30B 3.90 -1.00 4.90 4 111 1900 5.70 5.70 4.30A 4.50 4.30 -1.10 81 5.40 109 4963 1905 5.90 6.30B 4.70A 4.70A 4.60 -1.20 8 5.80 3 827 1910 ---- 6.80B 5.20A 6.80B 5.10 -1.20 1 6.30 24 301 1915 ---- 7.40B 5.60A 7.40B 5.50 -1.40 1 6.90 13 120 1920 6.10 8.10B 6.10 6.10A 6.00 -1.50 7 7.50 71 226 1925 7.20 8.80B 6.60A 7.30B 6.60 -1.60 58 8.20 4 962 1930 8.20 9.50B 7.20A 7.20A 7.20 -1.70 14 8.90 112 550 1935 8.40 10.40B 7.90A 7.90A 7.80 -1.90 1 9.70 113 202 1940 10.90 11.30B 8.50A 8.50A 8.50 -2.10 52 10.60 8 106 1945 10.70 12.20B 9.30A 9.30A 9.30 -2.10 14 11.40 8 373 1950 12.00 13.20B 10.00 10.30B 10.10 -2.30 781 12.40 44 2904 1955 12.10 14.30B 10.90A 10.90A 11.00 -2.40 7 13.40 13 88 1960 13.20 15.50B 11.90A 14.40B 11.90 -2.60 7 14.50 5 920 1965 14.10 16.70B 12.90A 12.90A 12.90 -2.70 27 15.60 90 325 1970 ---- 18.10B 13.90A 18.10B 14.00 -2.90 12 16.90 32 170 1975 17.20 19.40B 15.10A 15.10A 15.20 -3.00 19 18.20 39 226 1980 ---- 20.90B 16.30A 20.90B 16.50 -3.10 7 19.60 14 222 1985 20.80 22.50B 17.60A 17.60A 17.80 -3.30 26 21.10 18 338 1990 22.40 24.20B 19.00A 19.00A 19.20 -3.50 25 22.70 6 340 1995 24.00 25.90B 20.40A 20.40A 20.70 -3.60 12 24.30 4 119 2000 27.00 27.80B 22.00A 22.60B 22.30 -3.80 139 26.10 336 1984 2005 27.70 29.70B 23.70A 23.70A 24.00 -3.90 5 27.90 8 90 2010 ---- 31.80B 25.40A 31.80B 25.80 -4.10 2 29.90 4 320 2015 28.00 33.90B 27.20A 28.00 27.60 -4.30 7 31.90 6 227 2020 33.80 36.10B 29.20A 29.20A 29.60 -4.40 9 34.00 1 231 2025 33.20 38.50B 31.20A 31.20A 31.70 -4.50 68 36.20 28 1093 2030 ---- 40.90B 33.30A 40.90B 33.80 -4.70 1 38.50 2 180 2035 35.80 43.30B 35.50A 36.50B 36.00 -4.90 2 40.90 11 111 2040 37.70 46.00B 37.70 38.80B 38.40 -5.00 1 43.40 3 530 2045 43.00 48.70B 40.20A 40.20A 40.80 -5.10 2 45.90 4 46 2050 45.90 51.40B 42.70A 43.70A 43.30 -5.30 14 48.60 18 1898 2055 51.30 54.20B 45.30A 45.30A 45.90 -5.40 3 51.30 163 2060 50.90 57.10B 48.00A 54.80B 48.60 -5.60 8 54.20 239 2065 52.90 60.10B 50.70A 50.70A 51.30 -5.80 7 57.10 114 2070 ---- 63.20B 53.60A 63.20B 54.20 -5.90 60.10 321 2075 59.90 66.40B 56.50A 57.60A 57.10 -6.00 8 63.10 369 2080 ---- 69.70B 59.60A 69.70B 60.10 -6.20 66.30 41 2085 ---- 73.00B 62.60A 73.00B 63.20 -6.30 69.50 253 2090 71.00 76.40B 65.80A 65.80A 66.30 -6.50 1 72.80 9 2095 ---- 79.80B 69.00A 79.80B 69.60 -6.50 76.10 14 2100 77.10 83.40B 72.20A 79.90B 72.90 -6.70 3 79.60 294 2105 ---- 87.00B 75.60A 87.00B 76.20 -6.90 83.10 1 25 2110 ---- 90.60B 79.00A 90.60B 79.70 -6.90 31 86.60 15 2115 ---- 94.30B 82.50A 94.30B 83.20 -7.10 1 90.30 1 13 2120 87.10 98.10B 86.00A 87.70B 86.70 -7.20 3 93.90 23 2125 ---- 101.90B 89.60A 101.90B 90.40 -7.30 1 97.70 16 2130 ---- 105.80B 93.30A 105.80B 94.00 -7.50 101.50 3 2135 ---- 109.70B 97.00A 109.70B 97.80 -7.50 105.30 6 2140 ---- 113.70B 100.80A 113.70B 101.60 -7.60 109.20 2145 ---- 117.70B 104.60A 117.70B 105.40 -7.80 113.20 4 2150 ---- 121.80B 108.40A 121.80B 109.30 -7.80 117.10 9 2155 ---- 125.90B 112.40A 125.90B 113.30 -7.90 121.20 2 2160 ---- 130.00B 116.40A 130.00B 117.30 -8.00 125.30 6 2165 ---- 134.20B 120.40A 134.20B 121.30 -8.10 129.40 10 2170 ---- 138.40B 124.40A 138.40B 125.40 -8.10 133.50 5 2175 ---- 142.70B 128.50A 142.70B 129.50 -8.20 137.70 22 2180 ---- 147.00B 132.70A 147.00B 133.70 -8.30 142.00 2185 ---- 151.30B 136.90A 151.30B 137.90 -8.30 146.20 3 2190 ---- 155.70B 141.10A 155.70B 142.20 -8.30 150.50 2195 ---- 160.10B 145.40A 160.10B 146.40 -8.50 154.90 4 2200 ---- 164.50B 149.60A 164.50B 150.70 -8.50 159.20 47 2205 ---- 168.90B 154.00A 168.90B 155.10 -8.50 163.60 2 2210 ---- 173.40B 158.30A 173.40B 159.50 -8.50 168.00 11 2215 ---- 177.90B 162.70A 177.90B 163.90 -8.60 172.50 1 2220 ---- 182.50B 167.20A 182.50B 168.30 -8.70 177.00 2225 ---- 187.00B 171.60A 187.00B 172.80 -8.70 181.50 18 2230 ---- 191.60B 176.10A 191.60B 177.20 -8.80 186.00 2 2235 ---- 196.20B 180.60A 196.20B 181.80 -8.70 190.50 2 2240 ---- 200.80B 185.10A 200.80B 186.30 -8.80 195.10 2 2245 ---- 205.40B 189.60A 205.40B 190.80 -8.90 199.70 3 2250 ---- 210.10B 194.20A 210.10B 195.40 -8.90 204.30 7 2255 ---- 214.70B 198.80A 214.70B 200.00 -8.90 208.90 2 2260 ---- 218.80B 203.40A 218.80B 204.60 -9.00 213.60 1 2265 ---- 223.50B 208.00A 223.50B 209.30 -9.00 218.30 1 2270 ---- 228.20B 212.60A 228.20B 213.90 -9.00 222.90 1 2275 ---- 233.60B 217.30A 233.60B 218.60 -9.00 227.60 8 2280 ---- 237.60B 222.00A 237.60B 223.30 -9.00 232.30 6 2290 ---- 247.10B 232.10A 247.10B 232.70 -9.10 241.80 13 2300 ---- 257.40B 240.80A 257.40B 242.20 -9.10 251.30 3 2310 ---- 266.30B 251.10A 266.30B 251.70 -9.20 260.90 2320 ---- 276.20B 260.70A 276.20B 261.20 -9.30 270.50 2 2325 ---- 281.50B 264.60A 281.50B 266.00 -9.30 275.30 2330 ---- 285.50B 270.30A 285.50B 270.90 -9.20 280.10 2340 ---- 295.20B 279.90A 295.20B 280.50 -9.30 289.80 2350 ---- 305.80B 288.70A 305.80B 290.20 -9.30 299.50 2360 ---- 314.70B 299.30A 314.70B 299.90 -9.30 309.20 2370 ---- 324.60B 309.00A 324.60B 309.60 -9.40 319.00 2375 ---- 330.20B 313.00A 330.20B 314.50 -9.40 323.90 2 2380 ---- 334.40B 318.80A 334.40B 319.30 -9.50 328.80 2400 ---- 354.80B 337.50A 354.80B 338.90 -9.50 348.40 11 2425 ---- 379.50B 362.00A 379.50B 363.50 -9.50 373.00 2450 ---- 404.20B 386.70A 404.20B 388.20 -9.50 397.70 2475 ---- 429.10B 411.40A 429.00B 412.90 -9.60 422.50 2500 ---- 453.90B 436.30A 453.90B 437.80 -9.60 447.40 5 6 2525 ---- 478.80B 461.10A 478.80B 462.70 -9.60 472.30 2550 ---- 503.80B 486.00A 503.80B 487.60 -9.60 497.20 2575 ---- 527.80B 510.90A 527.80B 512.60 -9.60 522.20 2700 ---- 652.90B 636.50A 652.90B 637.60 -9.60 647.20 1 3000 ---- 952.90B 936.60A 952.80B 937.60 -9.60 947.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 2 1325 ---- ---- ---- ---- .10 UNCH .10 54 1350 ---- ---- ---- ---- .10 UNCH .10 108 1375 ---- ---- ---- ---- .20 +.10 .10 9 1390 ---- ---- ---- ---- .20 +.10 .10 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 6 1460 ---- ---- ---- ---- .20 UNCH .20 1 1470 ---- ---- ---- ---- .20 UNCH .20 10 1475 ---- ---- ---- ---- .20 UNCH .20 25 1480 ---- ---- ---- ---- .20 UNCH .20 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 UNCH .30 37 1535 ---- ---- ---- ---- .30 UNCH .30 1540 ---- ---- ---- ---- .30 UNCH .30 1545 ---- ---- ---- ---- .30 UNCH .30 19 1550 ---- ---- ---- ---- .30 UNCH .30 70 1555 ---- ---- ---- ---- .30 -.10 .40 2 1560 ---- ---- ---- ---- .30 -.10 .40 36 1565 ---- ---- ---- ---- .30 -.10 .40 2 1570 ---- ---- ---- ---- .40 UNCH .40 20 1575 ---- ---- ---- ---- .40 UNCH .40 287 1580 ---- ---- ---- ---- .40 UNCH .40 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .40 UNCH .40 242 1600 ---- ---- ---- ---- .40 -.10 .50 842 1605 ---- ---- ---- ---- .40 -.10 .50 5 1610 ---- ---- ---- ---- .40 -.10 .50 27 1615 ---- ---- ---- ---- .40 -.10 .50 7 1620 ---- ---- ---- ---- .50 UNCH .50 14 1625 ---- ---- ---- ---- .50 UNCH .50 69 1630 ---- ---- ---- ---- .50 UNCH .50 36 1635 ---- ---- ---- ---- .50 -.10 .60 52 1640 ---- ---- ---- ---- .50 -.10 .60 205 1645 ---- ---- ---- ---- .50 -.10 .60 3 1650 ---- ---- ---- ---- .60 UNCH .60 415 1655 ---- ---- .60A .60A .60 -.10 .70 1 1660 ---- ---- ---- ---- .60 -.10 .70 19 1665 ---- ---- ---- ---- .60 -.10 .70 7 1670 ---- ---- ---- ---- .60 -.10 .70 34 1675 ---- ---- .70A .70A .70 -.10 .80 771 1680 ---- ---- .70A .70A .70 -.10 .80 3 16 1685 ---- ---- ---- ---- .70 -.10 .80 2 1690 ---- ---- .80A .80A .80 -.10 .90 157 1695 ---- ---- .80A .80A .80 -.10 .90 26 2 1700 .90 .90 .80A .80A .80 -.20 5 1.00 800 1705 ---- ---- .90A .90A .90 -.10 1 1.00 10 1710 .90 .90 .90 .90 .90 -.20 5 1.10 16 1715 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 35 1720 ---- ---- 1.00A 1.00A 1.00 -.20 2 1.20 1 406 1725 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 189 1730 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 46 1735 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 118 1740 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 55 1745 ---- ---- 1.30A 1.30A 1.30 -.30 1 1.60 146 1750 1.50 1.50 1.40A 1.40A 1.40 -.30 8 1.70 3 834 1755 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 27 1760 1.70 1.70 1.60A 1.60A 1.60 -.30 7 1.90 172 1765 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 23 1770 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 688 1775 ---- 2.30B 1.90A 2.30B 1.90 -.30 1 2.20 1144 1780 2.10 2.10 2.00A 2.00A 2.00 -.40 6 2.40 113 1785 ---- 2.60B 2.10A 2.60B 2.10 -.40 2.50 30 1790 2.40 2.40 2.30A 2.30A 2.30 -.40 1 2.70 122 1795 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 4 23 1800 2.90 3.00 2.60 2.60 2.60 -.50 12 3.10 3 3122 1805 ---- ---- 2.80A 2.80A 2.70 -.60 2 3.30 173 1810 ---- 3.60B 3.00A 3.60B 2.90 -.60 2 3.50 1 63 1815 ---- 3.80B 3.10A 3.80B 3.10 -.60 4 3.70 3 42 1820 3.90 4.10B 3.30A 3.30A 3.30 -.70 6 4.00 4 86 1825 4.20 4.30B 3.60A 3.60A 3.60 -.60 5 4.20 12 1094 1830 ---- 4.60B 3.90A 4.60B 3.80 -.70 4.50 2 1405 1835 ---- 5.00B 4.10A 5.00B 4.10 -.70 4.80 3 79 1840 5.00 5.30B 4.40A 4.40A 4.30 -.80 1 5.10 1 145 1845 ---- 5.70B 4.70A 5.70B 4.60 -.90 1 5.50 1015 1850 5.50 6.10B 4.90 4.90 5.00 -.90 10 5.90 3 1400 1855 ---- 6.50B 5.40A 6.50B 5.30 -1.00 6.30 32 1860 6.10 6.90B 5.70A 5.70A 5.70 -1.00 1 6.70 1 350 1865 ---- 7.40B 6.10A 7.40B 6.10 -1.10 7.20 60 1870 7.30 8.00B 6.50A 6.50A 6.50 -1.10 2 7.60 254 1875 ---- 8.60B 7.00A 8.60B 6.90 -1.30 8.20 420 1880 ---- 9.10B 7.50A 9.10B 7.40 -1.30 5 8.70 1 51 1885 ---- 9.80B 8.00A 9.80B 7.90 -1.40 9.30 14 81 1890 ---- 10.40B 8.50A 10.40B 8.50 -1.50 10.00 2 187 1895 ---- 11.10B 9.10A 11.10B 9.10 -1.50 10.60 6 1900 10.80 11.90B 9.80A 11.20B 9.70 -1.60 6 11.30 23 1635 1905 ---- 12.70B 10.40A 12.70B 10.40 -1.70 12.10 1 135 1910 11.20 13.60B 11.20 11.20 11.10 -1.80 5 12.90 13 50 1915 12.60 14.50B 11.90A 12.70B 11.90 -1.90 2 13.80 175 1920 14.50 15.50B 12.60 12.70B 12.70 -2.00 361 14.70 300 564 1925 ---- 16.60B 13.60A 16.50B 13.50 -2.20 15.70 5 1775 1930 ---- 17.60B 14.50A 17.60B 14.50 -2.20 16.70 112 1935 ---- 18.80B 15.50A 18.80B 15.40 -2.40 17.80 1 181 1940 ---- 19.90B 16.50A 19.90B 16.50 -2.50 19.00 1 231 1945 ---- 21.30B 17.50A 21.30B 17.60 -2.60 3 20.20 28 202 1950 21.20 22.60B 18.70A 18.90B 18.70 -2.80 17 21.50 3 1863 1955 ---- 24.00B 19.90A 24.00B 19.90 -2.90 1 22.80 30 1960 ---- 25.50B 21.10A 25.50B 21.20 -3.00 24.20 1 224 1965 ---- 27.10B 22.50A 27.10B 22.60 -3.10 1 25.70 513 1970 ---- 28.70B 23.90A 28.70B 24.00 -3.20 27.20 32 257 1975 ---- 30.40B 25.30A 30.40B 25.50 -3.40 28.90 9 633 1980 ---- 32.10B 26.90A 32.10B 27.00 -3.60 30.60 12 202 1985 31.00 34.00B 28.50A 28.50A 28.60 -3.70 9 32.30 5 279 1990 ---- 35.90B 30.20A 35.90B 30.30 -3.80 34.10 4 119 1995 ---- 37.90B 31.90A 37.90B 32.10 -4.00 3 36.10 126 2000 36.50 40.00B 33.70 34.30B 33.90 -4.10 14 38.00 3 1163 2005 ---- 42.10B 35.60A 42.10B 35.80 -4.30 40.10 247 2010 ---- 44.30B 37.60A 44.30B 37.80 -4.40 42.20 449 2015 ---- 46.60B 39.70A 46.60B 39.90 -4.50 44.40 262 2020 ---- 49.00B 41.80A 49.00B 42.00 -4.70 14 46.70 100 396 2025 ---- 51.50B 44.00A 51.50B 44.20 -4.80 1 49.00 5 1408 2030 51.60 53.90B 46.20A 52.70B 46.50 -4.90 55 51.40 64 2035 ---- 56.50B 48.60A 56.50B 48.90 -5.00 53.90 77 2040 52.50 59.20B 51.00A 52.60B 51.30 -5.20 1 56.50 1 168 2045 ---- 61.80B 53.40A 61.80B 53.90 -5.20 59.10 1 113 2050 56.90 64.60B 56.00A 56.70A 56.50 -5.30 22 61.80 55 354 2055 ---- 67.40B 58.70A 67.40B 59.10 -5.50 64.60 1 41 2060 62.80 70.30B 61.40 61.60A 61.80 -5.60 8 67.40 132 2065 ---- 73.40B 64.10A 73.40B 64.60 -5.70 70.30 8 26 2070 ---- 76.40B 66.90A 76.40B 67.50 -5.80 73.30 175 2075 ---- 79.40B 69.80A 79.40B 70.40 -5.90 76.30 1 404 2080 ---- 82.60B 72.80A 82.60B 73.40 -6.00 79.40 54 2085 ---- 85.80B 75.80A 85.80B 76.40 -6.20 82.60 1 28 2090 ---- 89.10B 78.90A 89.10B 79.50 -6.30 85.80 1 12 2095 ---- 92.40B 82.00A 92.40B 82.60 -6.40 89.00 1 8 2100 ---- 95.80B 85.20A 95.80B 85.80 -6.60 92.40 34 2105 ---- 99.20B 88.70A 99.20B 89.10 -6.60 95.70 124 2110 ---- 102.70B 91.90A 102.70B 92.40 -6.80 99.20 13 2115 ---- 106.30B 95.30A 106.30B 95.80 -6.90 102.70 3 2120 ---- 109.90B 98.70A 109.90B 99.20 -7.00 106.20 2 2125 ---- 113.60B 102.20A 113.60B 102.70 -7.10 109.80 8 2130 ---- 117.30B 105.70A 117.30B 106.30 -7.10 113.40 4 2135 ---- 121.00B 109.30A 121.00B 109.90 -7.20 117.10 2140 ---- 124.80B 112.90A 124.80B 113.50 -7.30 120.80 2 2145 ---- 128.60B 116.50A 128.60B 117.20 -7.40 124.60 4 2150 ---- 132.50B 120.30A 132.50B 120.90 -7.50 128.40 15 2155 ---- 136.40B 124.00A 136.40B 124.70 -7.50 132.20 1 2160 ---- 140.40B 127.80A 140.40B 128.50 -7.60 136.10 1 2165 ---- 144.40B 131.60A 144.40B 132.30 -7.70 140.00 2170 ---- 148.40B 135.50A 148.40B 136.20 -7.80 144.00 2175 ---- 152.40B 139.40A 152.40B 140.10 -7.90 148.00 140 2180 ---- 156.50B 143.40A 156.50B 144.10 -7.90 152.00 3 2185 ---- 160.60B 147.30A 160.60B 148.10 -8.00 156.10 3 2190 ---- 164.80B 151.40A 164.80B 152.10 -8.10 160.20 2195 ---- 169.00B 155.30A 169.00B 156.20 -8.10 164.30 2200 ---- 173.20B 159.40A 173.20B 160.30 -8.20 168.50 23 2205 ---- 177.40B 163.50A 177.40B 164.40 -8.30 172.70 1 2210 ---- 181.70B 167.70A 181.70B 168.50 -8.40 176.90 25 2215 ---- 186.00B 171.90A 186.00B 172.70 -8.40 181.10 2 2220 ---- 190.30B 176.10A 190.30B 176.90 -8.50 185.40 1 2225 ---- 194.70B 180.30A 194.70B 181.20 -8.50 189.70 9 2230 ---- 199.00B 184.50A 199.00B 185.40 -8.60 194.00 1 2235 ---- 203.40B 188.80A 203.40B 189.70 -8.60 198.30 3 2240 ---- 207.80B 193.10A 207.80B 194.00 -8.70 202.70 1 2245 ---- 212.20B 197.40A 212.20B 198.40 -8.70 207.10 1 2250 ---- 216.70B 201.80A 216.70B 202.80 -8.70 211.50 5 2255 ---- 221.20B 206.20A 221.20B 207.20 -8.80 216.00 1 2260 ---- 225.70B 210.60A 225.70B 211.60 -8.80 220.40 2265 ---- 230.20B 215.00A 230.20B 216.00 -8.90 224.90 2270 ---- 234.70B 219.50A 234.70B 220.50 -8.90 229.40 2 2275 ---- 239.30B 223.90A 239.30B 224.90 -9.00 233.90 1 2280 ---- 243.90B 228.40A 243.90B 229.40 -9.00 238.40 2290 ---- 253.00B 237.50A 253.00B 238.50 -9.00 247.50 78 2300 ---- 262.30B 246.60A 262.30B 247.60 -9.10 256.70 205 2310 ---- 271.60B 255.80A 271.60B 256.80 -9.10 265.90 2 2320 ---- 281.00B 265.00A 281.00B 266.00 -9.20 275.20 2325 ---- 285.60B 269.60A 285.60B 270.70 -9.20 279.90 6 2330 ---- 289.70B 274.30A 289.70B 275.30 -9.20 284.50 2340 ---- 299.10B 283.60A 299.10B 284.70 -9.20 293.90 2350 ---- 309.30B 293.00A 309.30B 294.10 -9.30 303.40 13 2360 ---- 318.20B 303.30A 318.20B 303.50 -9.30 312.80 1 2370 ---- 327.70B 312.70A 327.70B 313.00 -9.30 322.30 2375 ---- 333.20B 316.70A 333.20B 317.80 -9.30 327.10 2 2380 ---- 337.30B 322.20A 337.30B 322.50 -9.40 331.90 1 2400 ---- 357.30B 340.50A 357.30B 341.70 -9.40 351.10 4 2425 ---- 381.50B 364.60A 381.50B 365.80 -9.40 375.20 2 2450 ---- 405.90B 388.80A 405.90B 390.10 -9.40 399.50 18 2475 ---- 430.30B 413.20A 430.30B 414.50 -9.40 423.90 2500 ---- 454.90B 437.70A 454.90B 439.00 -9.50 448.50 50 2525 ---- 479.60B 462.20A 479.60B 463.60 -9.50 473.10 2550 ---- 504.30B 486.90A 504.30B 488.30 -9.50 497.80 2575 ---- 529.10B 511.60A 529.10B 513.00 -9.60 522.60 2600 ---- 554.00B 536.40A 554.00B 537.90 -9.50 547.40 3000 ---- 952.60B 936.70A 952.60B 937.60 -9.60 947.20 3500 ---- 1452.50B 1436.70A 1452.50B 1437.60 -9.60 1447.20 4000 ---- 1952.30B 1936.80A 1952.30B 1937.60 -9.60 1947.20 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 .20 .20 .20 .20 .10 -.10 40 .20 60 1300 .20 .20 .20 .20 .20 UNCH 40 .20 45 1325 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 -.10 .30 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 ---- ---- ---- ---- .30 -.10 .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1 1490 .40 .40 .40 .40 .40 UNCH 1 .40 1 1500 ---- ---- ---- ---- .40 -.10 .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .50 UNCH .50 56 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .50 -.10 .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .60 UNCH .60 1519 1555 ---- ---- ---- ---- .60 UNCH .60 1560 ---- ---- ---- ---- .60 UNCH .60 2 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- ---- ---- .60 -.10 .70 1575 ---- ---- ---- ---- .60 -.10 .70 30 1580 ---- ---- ---- ---- .70 UNCH .70 1585 ---- ---- ---- ---- .70 UNCH .70 1590 ---- ---- .70A .70A .70 -.10 .80 1 1595 ---- ---- ---- ---- .70 -.10 .80 1600 ---- ---- ---- ---- .70 -.10 .80 542 1605 ---- ---- .80A .80A .80 -.10 .90 1610 ---- ---- .80A .80A .80 -.10 .90 1615 ---- ---- .80A .80A .80 -.10 .90 1620 .90 .90 .90 .90 .90 -.10 7 1.00 8 1625 ---- ---- .90A .90A .90 -.10 1.00 27 1630 ---- ---- .90A .90A .90 -.10 1.00 1635 ---- ---- 1.00A 1.00A .90 -.20 1.10 1640 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1645 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1650 1.00 1.00 1.00 1.00 1.10 -.10 3 1.20 701 1655 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1660 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 74 1665 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1670 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 26 1675 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 625 1680 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 10 1685 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 2 1690 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 6 1695 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 2 1700 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 513 1705 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 10 1710 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 17 1715 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 6 1720 ---- ---- 2.00A 2.00A 2.00 -.40 2 2.40 1 1725 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 25 1730 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 1735 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 12 1740 ---- ---- 2.40A 2.40A 2.50 -.40 5 2.90 158 1745 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 36 1750 3.50 3.50 2.70A 2.70A 2.80 -.40 34 3.20 20 937 1755 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1760 ---- ---- 3.00A 3.00A 3.10 -.40 1 3.50 38 1765 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 3 31 1770 ---- 4.00B 3.40A 4.00B 3.40 -.50 1 3.90 208 1775 ---- 4.20B 3.60A 4.20B 3.60 -.50 4.10 172 1780 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 73 1785 ---- ---- 4.00A 4.00A 4.00 -.60 4.60 23 1790 4.50 4.90B 4.20A 4.60B 4.20 -.60 5 4.80 181 1795 4.70 5.20B 4.40 4.40 4.50 -.60 2 5.10 4 1800 5.70 5.70 4.70A 4.70A 4.70 -.70 10 5.40 2 1284 1805 ---- 5.80B 5.00A 5.80B 5.00 -.70 5.70 2 1810 ---- 6.10B 5.30A 6.10B 5.20 -.80 2 6.00 1 10 1815 ---- 6.50B 5.60A 6.50B 5.50 -.80 6.30 1 1820 6.30 6.90B 5.90A 6.40B 5.80 -.80 1 6.60 110 1825 ---- 7.20B 6.20A 7.20B 6.20 -.80 7.00 59 1830 ---- 7.70B 6.60A 7.70B 6.50 -.90 101 7.40 628 1835 ---- 8.00B 6.90A 8.00B 6.90 -.90 7.80 14 1840 ---- 8.50B 7.30A 8.50B 7.30 -.90 5 8.20 6 739 1845 ---- 9.00B 7.70A 9.00B 7.70 -1.00 8.70 55 1850 ---- 9.50B 8.10A 9.50B 8.10 -1.10 3 9.20 559 1076 1855 ---- 10.00B 8.60A 10.00B 8.50 -1.20 9.70 74 1860 ---- 10.60B 9.10A 10.60B 9.00 -1.20 3 10.20 40 1865 ---- 11.20B 9.60A 11.20B 9.50 -1.30 10.80 1870 ---- 11.80B 10.10A 11.80B 10.10 -1.30 11.40 1 1875 ---- 12.50B 10.70A 12.50B 10.60 -1.40 12.00 1 140 1880 13.00 13.20B 11.30A 11.30A 11.20 -1.50 1 12.70 257 1885 ---- 13.90B 11.90A 13.90B 11.80 -1.60 13.40 28 1890 ---- 14.70B 12.60A 14.70B 12.50 -1.60 14.10 2 29 1895 ---- 15.50B 13.30A 15.50B 13.20 -1.70 14.90 42 1900 ---- 16.40B 14.00A 16.40B 13.90 -1.80 1 15.70 1 452 1905 ---- 17.30B 14.80A 17.30B 14.70 -1.90 16.60 27 1910 ---- 18.20B 15.60A 18.20B 15.50 -2.00 60 17.50 270 1915 ---- 19.20B 16.50A 19.20B 16.40 -2.00 18.40 239 1920 ---- 20.20B 17.40A 20.20B 17.30 -2.10 19.40 34 1925 ---- 21.30B 18.30A 21.30B 18.20 -2.20 20.40 38 1930 ---- 22.50B 19.30A 22.50B 19.20 -2.30 21.50 230 1935 ---- 23.60B 20.30A 23.60B 20.30 -2.40 22.70 7 707 1940 ---- 24.90B 21.40A 24.90B 21.40 -2.50 1 23.90 23 1945 ---- 26.20B 22.50A 26.20B 22.50 -2.60 25.10 17 1950 ---- 27.50B 23.70A 27.50B 23.70 -2.70 3 26.40 2 1110 1955 ---- 29.00B 25.00A 29.00B 25.00 -2.80 27.80 34 1960 ---- 30.40B 26.30A 30.40B 26.30 -2.90 29.20 17 1965 ---- 32.00B 27.60A 32.00B 27.60 -3.10 30.70 38 1970 ---- 33.60B 29.00A 33.60B 29.00 -3.20 32.20 107 1975 ---- 35.30B 30.50A 35.30B 30.50 -3.30 33.80 77 1980 ---- 37.00B 32.00A 37.00B 32.10 -3.30 1 35.40 4 28 1985 ---- 38.70B 33.60A 38.70B 33.70 -3.40 37.10 99 1990 ---- 40.60B 35.20A 40.60B 35.30 -3.60 38.90 1 182 1995 ---- 42.50B 36.90A 42.50B 37.00 -3.70 40.70 81 2000 43.30 44.50B 38.70A 38.70A 38.80 -3.80 1 42.60 1 585 2005 ---- 46.50B 40.50A 46.50B 40.60 -4.00 44.60 64 2010 ---- 48.60B 42.40A 48.60B 42.50 -4.10 46.60 106 2015 ---- 50.80B 44.40A 50.80B 44.50 -4.20 48.70 1 151 2020 ---- 53.00B 46.40A 53.00B 46.50 -4.30 50.80 40 2025 ---- 55.30B 48.40A 55.30B 48.60 -4.40 53.00 85 2030 ---- 57.60B 50.60A 57.60B 50.80 -4.50 55.30 56 2035 57.60 60.00B 52.80A 52.80A 53.00 -4.60 3 57.60 2 21 2040 ---- 62.50B 55.00A 62.50B 55.30 -4.70 60.00 17 2045 ---- 65.00B 57.20A 65.00B 57.60 -4.90 62.50 42 2050 65.90 67.60B 59.70A 59.70A 60.00 -5.00 1 65.00 482 2055 ---- 70.20B 62.10A 70.20B 62.40 -5.20 67.60 202 2060 ---- 72.90B 64.60A 72.90B 65.00 -5.20 70.20 92 2065 73.00 75.70B 67.20 68.10B 67.50 -5.40 18 72.90 10 2070 75.60 78.50B 69.80A 75.70B 70.20 -5.40 9 75.60 34 2075 ---- 81.40B 72.50A 81.40B 72.90 -5.50 78.40 33 2080 81.50 84.30B 75.20A 78.50B 75.60 -5.70 10 81.30 28 2085 84.20 87.20B 78.00A 78.00A 78.40 -5.80 1 84.20 14 2090 87.40 90.20B 80.80A 80.80A 81.30 -5.80 7 87.10 6 2095 90.50 93.20B 83.70A 83.70A 84.20 -5.90 3 90.10 5 2100 ---- 96.40B 86.70A 96.40B 87.10 -6.10 93.20 54 2105 ---- 99.50B 89.70A 99.50B 90.20 -6.10 96.30 5 2110 ---- 102.70B 92.70A 102.70B 93.20 -6.30 99.50 94 2115 ---- 106.00B 95.80A 106.00B 96.40 -6.30 102.70 30 2120 ---- 109.30B 99.00A 109.30B 99.50 -6.50 106.00 35 2125 ---- 112.70B 102.20A 112.70B 102.70 -6.60 109.30 8 2130 ---- 116.10B 105.40A 116.10B 106.00 -6.60 112.60 6 2135 ---- 119.50B 108.90A 119.50B 109.30 -6.70 116.00 24 2140 ---- 123.00B 112.20A 123.00B 112.70 -6.80 119.50 2 2145 ---- 126.50B 115.60A 126.50B 116.10 -6.80 122.90 1 2150 ---- 130.20B 119.10A 130.20B 119.50 -7.00 126.50 13 2155 ---- 133.70B 122.50A 133.70B 123.00 -7.00 130.00 2160 ---- 137.40B 126.00A 137.40B 126.50 -7.10 133.60 2165 ---- 141.00B 129.60A 141.00B 130.10 -7.20 137.30 3 2170 ---- 144.80B 133.10A 144.80B 133.70 -7.30 141.00 4 2175 ---- 148.50B 136.80A 148.50B 137.30 -7.40 144.70 12 2180 ---- 152.30B 140.40A 152.30B 141.00 -7.40 148.40 2185 ---- 156.20B 144.10A 156.20B 144.70 -7.50 152.20 2190 ---- 160.10B 147.90A 160.10B 148.50 -7.50 156.00 1 2195 ---- 164.00B 151.60A 164.00B 152.30 -7.60 159.90 1 2200 ---- 167.90B 155.40A 167.90B 156.10 -7.60 163.70 56 2205 ---- 171.90B 159.30A 171.90B 159.90 -7.80 167.70 2210 ---- 175.90B 163.10A 175.90B 163.80 -7.80 171.60 2215 ---- 179.90B 167.00A 179.90B 167.70 -7.90 175.60 2220 ---- 183.90B 171.00A 183.90B 171.70 -7.90 179.60 2225 ---- 188.00B 174.90A 188.00B 175.70 -7.90 183.60 3 2230 ---- 192.10B 178.90A 192.10B 179.70 -8.00 187.70 2235 ---- 196.30B 182.90A 196.30B 183.70 -8.10 191.80 2240 ---- 200.40B 187.00A 200.40B 187.80 -8.10 195.90 2245 ---- 204.60B 191.10A 204.60B 191.80 -8.20 200.00 2250 ---- 208.80B 195.20A 208.80B 196.00 -8.20 204.20 13 2255 ---- 213.10B 199.30A 213.10B 200.10 -8.20 208.30 2260 ---- 217.30B 203.50A 217.30B 204.30 -8.30 212.60 13 2265 ---- 221.60B 207.60A 221.60B 208.40 -8.40 216.80 1 2270 ---- 225.90B 211.80A 225.90B 212.70 -8.30 221.00 2 2275 ---- 230.20B 216.10A 230.20B 216.90 -8.40 225.30 3 2280 ---- 234.50B 220.30A 234.50B 221.20 -8.40 229.60 1 2285 ---- 238.90B 224.60A 238.90B 225.40 -8.50 233.90 2290 ---- 243.30B 228.90A 243.30B 229.70 -8.60 238.30 2 2295 ---- 247.70B 233.20A 247.70B 234.10 -8.50 242.60 1 2300 ---- 252.10B 237.50A 252.10B 238.40 -8.60 247.00 23 2310 ---- 261.00B 246.20A 261.00B 247.10 -8.70 255.80 1 2320 ---- 269.90B 255.00A 269.90B 255.90 -8.80 264.70 5 2325 ---- 274.40B 259.40A 274.40B 260.40 -8.70 269.10 10 2330 ---- 278.90B 263.90A 278.90B 264.80 -8.80 273.60 14 2340 ---- 288.00B 272.80A 288.00B 273.80 -8.80 282.60 19 2350 ---- 297.10B 281.70A 297.10B 282.80 -8.90 291.70 21 2360 ---- 306.30B 290.80A 306.30B 291.80 -9.00 300.80 26 2370 ---- 315.50B 299.90A 315.50B 301.00 -9.00 310.00 37 2375 ---- 320.10B 304.50A 320.10B 305.50 -9.10 314.60 43 2380 ---- 324.80B 309.10A 324.80B 310.10 -9.10 319.20 25 2390 ---- 334.10B 318.30A 334.10B 319.30 -9.10 328.40 2400 ---- 343.40B 327.50A 343.40B 328.60 -9.10 337.70 98 2425 ---- 367.00B 350.80A 367.00B 351.90 -9.30 361.20 7 2450 ---- 390.70B 374.30A 390.70B 375.50 -9.30 384.80 7 2475 ---- 414.70B 398.10A 414.70B 399.30 -9.30 408.60 2 2490 ---- 428.30B 413.30A 428.30B 413.60 -9.40 423.00 2500 ---- 438.80B 422.00A 438.80B 423.20 -9.40 432.60 1 2525 ---- 463.00B 446.00A 463.00B 447.30 -9.40 456.70 2550 ---- 487.30B 470.20A 487.30B 471.50 -9.50 481.00 39 2575 ---- 511.70B 494.50A 511.70B 495.80 -9.60 505.40 3 2600 ---- 536.20B 518.90A 536.20B 520.30 -9.50 529.80 73 2750 ---- 684.70B 666.90A 684.70B 668.40 -9.70 678.10 3000 ---- 933.40B 917.50A 933.40B 918.30 -9.70 928.00 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 45 88 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 50 1300 ---- ---- ---- ---- .30 UNCH .30 178 1325 ---- ---- ---- ---- .30 -.10 .40 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .40 -.10 .50 4002 1410 ---- ---- ---- ---- .40 -.10 .50 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 UNCH .50 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 -.10 .60 168 1460 ---- ---- ---- ---- .50 -.10 .60 1 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 130 1480 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .60 -.10 .70 1500 ---- ---- ---- ---- .60 -.10 .70 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .70 UNCH .70 1515 ---- ---- ---- ---- .70 -.10 .80 75 1520 ---- ---- ---- ---- .70 -.10 .80 1525 ---- ---- ---- ---- .70 -.10 .80 50 1530 ---- ---- ---- ---- .80 UNCH .80 1535 ---- ---- .80A .80A .80 -.10 .90 1540 ---- ---- ---- ---- .80 -.10 .90 1545 ---- ---- ---- ---- .80 -.10 .90 1550 ---- ---- .90A .90A .90 -.10 1.00 2002 1555 ---- ---- .90A .90A .90 -.10 1.00 1560 ---- ---- .90A .90A .90 -.10 1.00 431 1565 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 10 1570 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1575 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 75 1580 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1585 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1590 1.10 1.10 1.10 1.10 1.20 -.10 38 1.30 1595 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1600 ---- ---- 1.20A 1.20A 1.30 -.10 2 1.40 137 1605 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1610 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1615 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1620 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1625 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 5 1630 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1635 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1640 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 1645 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 7 1650 2.00 2.00 1.80A 1.80A 1.90 -.20 7 2.10 268 1655 ---- ---- 1.90A 1.90A 2.00 -.20 2.20 1660 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 1 1665 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 1670 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 21 1675 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 201 1680 ---- ---- 2.40A 2.40A 2.50 -.30 2.80 1685 ---- ---- 2.50A 2.50A 2.60 -.40 3.00 1690 ---- ---- 2.60A 2.60A 2.70 -.40 3.10 10 1695 ---- ---- 2.80A 2.80A 2.90 -.40 3.30 1 1700 ---- ---- 2.90A 2.90A 3.00 -.40 3.40 1199 1705 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 1710 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 1 1715 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 1720 ---- ---- 3.50A 3.50A 3.60 -.50 4.10 2 1725 ---- ---- 3.70A 3.70A 3.80 -.50 4.30 125 1730 ---- ---- 3.90A 3.90A 4.00 -.50 4.50 1735 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 197 1740 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 45 1745 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 1750 5.20 5.20 4.70 4.70 4.80 -.70 40 5.50 793 1755 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 1 1760 ---- ---- 5.30A 5.30A 5.30 -.70 6.00 1765 ---- ---- 5.50A 5.50A 5.50 -.80 6.30 1770 ---- ---- 5.80A 5.80A 5.80 -.80 6.60 23 1775 7.00 7.00 6.10A 6.10A 6.10 -.80 1 6.90 36 446 1780 ---- ---- 6.40A 6.40A 6.40 -.80 7.20 3 1785 ---- 7.70B 6.70A 7.70B 6.70 -.90 7.60 51 1790 ---- ---- 7.00A 7.00A 7.00 -.90 7.90 1 1795 ---- ---- 7.40A 7.40A 7.30 -1.00 8.30 2 1800 ---- 8.90B 7.70A 8.90B 7.70 -1.00 24 8.70 1423 1805 ---- 9.20B 8.10A 9.20B 8.10 -1.00 9.10 1810 ---- 9.80B 8.50A 9.80B 8.50 -1.00 9.50 3 1815 ---- 10.10B 9.00A 10.10B 8.90 -1.10 10.00 1 1820 ---- 10.60B 9.40A 10.60B 9.30 -1.20 10.50 43 1825 ---- 11.30B 9.80A 11.30B 9.80 -1.20 11.00 479 1830 ---- 11.70B 10.40A 11.70B 10.30 -1.20 11.50 17 1835 ---- 12.40B 10.90A 12.40B 10.80 -1.20 12.00 75 1840 ---- 13.00B 11.40A 13.00B 11.30 -1.30 12.60 260 1845 ---- 13.50B 12.00A 13.50B 11.90 -1.30 13.20 1 1850 14.00 14.30B 12.40 12.40 12.40 -1.50 3 13.90 8 473 1855 ---- 14.80B 13.10A 14.80B 13.00 -1.50 14.50 3 1860 14.80 15.50B 13.80A 13.80A 13.70 -1.60 9 15.30 63 1865 ---- 16.30B 14.40A 16.30B 14.40 -1.60 16.00 23 1870 ---- 17.10B 15.20A 17.10B 15.10 -1.70 16.80 257 1875 ---- 18.10B 15.90A 18.10B 15.80 -1.80 17.60 921 1880 ---- 18.80B 16.70A 18.80B 16.50 -1.90 18.40 13 1885 ---- 19.70B 17.50A 19.70B 17.30 -2.00 19.30 222 1890 18.20 20.80B 18.20 18.20 18.20 -2.00 6 20.20 55 1895 ---- 21.60B 19.20A 21.60B 19.10 -2.00 21.10 40 1900 ---- 22.80B 20.00A 22.80B 20.00 -2.10 22.10 2292 1905 ---- 23.90B 21.00A 23.90B 20.90 -2.30 23.20 139 1910 ---- 25.00B 22.00A 25.00B 21.90 -2.40 24.30 99 1915 ---- 26.20B 23.00A 26.20B 22.90 -2.50 25.40 6 1920 ---- 27.40B 24.10A 27.40B 24.00 -2.50 26.50 100 1925 ---- 28.60B 25.20A 28.60B 25.10 -2.60 12 27.70 102 1930 ---- 29.90B 26.30A 29.90B 26.30 -2.70 29.00 2 1935 ---- 31.30B 27.50A 31.30B 27.50 -2.80 30.30 1940 ---- 32.70B 28.80A 32.70B 28.80 -2.80 31.60 44 1945 ---- 34.10B 30.10A 34.10B 30.10 -2.90 33.00 2 1950 31.40 35.70B 31.40 31.50B 31.50 -2.90 3 34.40 484 1955 ---- 37.20B 32.90A 37.20B 32.90 -3.00 35.90 90 1960 ---- 38.80B 34.30A 38.80B 34.40 -3.10 37.50 55 58 1965 ---- 40.50B 35.80A 40.50B 35.90 -3.20 39.10 8 1970 ---- 42.20B 37.40A 42.20B 37.40 -3.30 40.70 67 1975 ---- 44.00B 38.90A 44.00B 39.10 -3.30 42.40 298 1980 ---- 45.80B 40.60A 45.80B 40.70 -3.50 44.20 2 1985 ---- 47.70B 42.40A 47.70B 42.50 -3.50 46.00 11 1990 ---- 49.60B 44.10A 49.60B 44.20 -3.70 47.90 2 1995 ---- 51.70B 46.00A 51.70B 46.10 -3.70 49.80 2000 ---- 53.80B 47.80A 53.80B 48.00 -3.80 51.80 282 2005 ---- 55.90B 49.80A 55.90B 49.90 -4.00 53.90 2010 ---- 58.00B 51.80A 58.00B 51.90 -4.10 56.00 183 2015 ---- 60.30B 53.80A 60.30B 54.00 -4.20 58.20 1 2020 ---- 62.60B 55.90A 62.60B 56.10 -4.30 60.40 1 5 2025 ---- 64.90B 58.00A 64.90B 58.20 -4.50 62.70 120 2030 ---- 67.30B 60.20A 67.30B 60.50 -4.50 65.00 9 2035 ---- 69.70B 62.50A 69.70B 62.70 -4.70 67.40 20 2040 ---- 72.20B 64.80A 72.20B 65.10 -4.70 69.80 259 2045 ---- 74.80B 67.20A 74.80B 67.40 -4.90 72.30 5 2050 ---- 77.40B 69.60A 77.40B 69.90 -5.00 2 74.90 198 2055 ---- 80.00B 72.10A 80.00B 72.40 -5.10 77.50 1 2060 ---- 82.80B 74.60A 82.80B 74.90 -5.20 80.10 109 2065 ---- 85.50B 77.20A 85.50B 77.50 -5.30 82.80 25 2070 ---- 88.30B 79.80A 88.30B 80.10 -5.50 85.60 1 21 2075 ---- 91.20B 82.50A 91.20B 82.80 -5.60 88.40 36 141 2080 ---- 94.10B 85.30A 94.10B 85.60 -5.70 91.30 155 2085 ---- 97.10B 88.00A 97.10B 88.40 -5.80 94.20 2090 ---- 100.10B 90.90A 100.10B 91.30 -5.80 97.10 104 2095 ---- 103.10B 93.80A 103.10B 94.20 -5.90 100.10 94 2100 ---- 106.20B 96.70A 106.20B 97.10 -6.00 103.10 184 2105 ---- 109.30B 99.70A 109.30B 100.10 -6.10 106.20 2110 ---- 112.50B 102.70A 112.50B 103.20 -6.20 109.40 2115 ---- 115.70B 105.80A 115.70B 106.30 -6.20 112.50 2120 ---- 119.00B 108.90A 119.00B 109.40 -6.40 115.80 1 2125 ---- 122.30B 112.10A 122.30B 112.60 -6.40 119.00 3 2130 ---- 125.60B 115.30A 125.60B 115.80 -6.50 122.30 2135 ---- 129.00B 118.50A 129.00B 119.10 -6.60 125.70 1 2140 ---- 132.50B 121.80A 132.50B 122.40 -6.60 129.00 2145 ---- 135.90B 125.40A 135.90B 125.70 -6.80 132.50 2150 ---- 139.50B 128.80A 139.50B 129.10 -6.80 135.90 3 2155 ---- 143.00B 132.20A 143.00B 132.60 -6.80 139.40 2160 ---- 146.50B 135.60A 146.50B 136.00 -7.00 143.00 2165 ---- 150.20B 139.10A 150.20B 139.50 -7.00 146.50 2170 ---- 153.80B 142.60A 153.80B 143.10 -7.00 150.10 2175 ---- 157.50B 146.20A 157.50B 146.60 -7.20 153.80 3 2180 ---- 161.20B 149.80A 161.20B 150.20 -7.30 157.50 2185 ---- 164.90B 153.40A 164.90B 153.90 -7.30 161.20 2190 ---- 168.70B 157.00A 168.70B 157.60 -7.30 164.90 2195 ---- 172.50B 160.70A 172.50B 161.30 -7.40 168.70 2200 ---- 176.40B 164.40A 176.40B 165.00 -7.50 172.50 1 2205 ---- 180.20B 168.20A 180.20B 168.80 -7.50 176.30 2210 ---- 184.10B 172.00A 184.10B 172.60 -7.60 180.20 2215 ---- 188.10B 175.80A 188.10B 176.40 -7.70 184.10 2220 ---- 192.00B 179.60A 192.00B 180.20 -7.80 188.00 2225 ---- 196.00B 183.50A 196.00B 184.10 -7.80 191.90 1 2230 ---- 200.00B 187.40A 200.00B 188.00 -7.90 195.90 2235 ---- 204.00B 191.30A 204.00B 192.00 -7.90 199.90 2240 ---- 208.10B 195.30A 208.10B 196.00 -7.90 203.90 2245 ---- 212.10B 199.30A 212.10B 200.00 -8.00 208.00 2250 ---- 216.30B 203.30A 216.30B 204.00 -8.00 212.00 2255 ---- 220.40B 207.30A 220.40B 208.00 -8.10 216.10 2260 ---- 224.60B 211.40A 224.60B 212.10 -8.10 220.20 1 2265 ---- 228.70B 215.50A 228.70B 216.20 -8.20 224.40 2270 ---- 232.90B 219.60A 232.90B 220.30 -8.20 228.50 2275 ---- 237.20B 223.70A 237.20B 224.40 -8.30 232.70 1 2280 ---- 241.40B 227.90A 241.40B 228.60 -8.30 236.90 2285 ---- 245.70B 232.00A 245.70B 232.80 -8.30 241.10 2290 ---- 249.90B 236.20A 249.90B 237.00 -8.30 245.30 2295 ---- 254.20B 240.40A 254.20B 241.20 -8.40 249.60 2300 ---- 258.60B 244.70A 258.60B 245.50 -8.40 253.90 51 2310 ---- 267.20B 253.20A 267.20B 254.00 -8.50 262.50 2320 ---- 276.00B 261.80A 276.00B 262.60 -8.50 271.10 1 2325 ---- 280.40B 266.10A 280.40B 267.00 -8.50 275.50 9 2330 ---- 284.80B 270.40A 284.80B 271.30 -8.60 279.90 1 2340 ---- 293.70B 279.20A 293.70B 280.10 -8.60 288.70 2350 ---- 302.60B 287.90A 302.60B 288.90 -8.60 297.50 19 2360 ---- 311.60B 296.80A 311.60B 297.70 -8.70 306.40 1 2370 ---- 320.60B 305.70A 320.60B 306.70 -8.70 315.40 4 2375 ---- 325.10B 310.20A 325.10B 311.10 -8.80 319.90 25 2380 ---- 329.70B 314.70A 329.70B 315.60 -8.80 324.40 12 2390 ---- 338.80B 323.70A 338.80B 324.70 -8.80 333.50 2400 ---- 348.00B 332.70A 348.00B 333.70 -8.90 342.60 2425 ---- 371.10B 355.60A 371.10B 356.60 -9.00 365.60 2450 ---- 394.50B 378.70A 394.50B 379.70 -9.10 388.80 2475 ---- 418.00B 402.00A 418.00B 403.10 -9.10 412.20 2500 ---- 441.70B 425.50A 441.70B 426.60 -9.20 435.80 2525 ---- 465.60B 449.20A 465.60B 450.30 -9.30 459.60 2550 ---- 489.60B 473.10A 489.60B 474.20 -9.30 483.50 8 2575 ---- 513.80B 497.10A 513.80B 498.20 -9.40 507.60 2650 ---- 586.80B 569.70A 586.80B 570.90 -9.50 580.40 10 3000 ---- 933.30B 917.50A 933.30B 918.30 -9.70 928.00 3500 ---- 1433.10B 1417.30A 1433.10B 1418.30 -9.70 1428.00 4000 ---- 1932.90B 1917.20A 1932.90B 1918.30 -9.70 1928.00 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 1409 1375 ---- ---- ---- ---- .60 UNCH .60 100 1400 ---- ---- ---- ---- .60 UNCH 2 .60 25 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 93 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 +.10 .70 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .80 -.10 .90 70 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- .90 UNCH .90 1500 .90 1.00 .90 .90 1.00 UNCH 240 1.00 1501 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1525 ---- ---- ---- ---- 1.10 UNCH 1.10 20 1530 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 4 1535 ---- ---- ---- ---- 1.20 UNCH 1.20 1540 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1545 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1550 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1555 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1560 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1565 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1570 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1575 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 18 1580 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1585 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1590 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 1595 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1600 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 114 1605 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1610 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1615 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1 1620 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1625 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 16 1630 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1635 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1640 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1645 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1650 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 60 1655 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1660 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 18 1665 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1670 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 2 1675 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 1680 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1685 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1690 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 4 1695 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 1700 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 59 1705 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1 1710 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1715 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 1720 ---- ---- 4.90A 4.90A 4.90 -.60 5.50 1725 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 1730 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 1735 ---- ---- 5.60A 5.60A 5.60 -.70 6.30 1740 ---- ---- 5.90A 5.90A 5.80 -.80 6.60 1 1745 ---- ---- 6.20A 6.20A 6.10 -.70 6.80 1750 ---- 7.20B 6.40A 7.20B 6.40 -.70 7.10 420 1755 ---- ---- 6.70A 6.70A 6.60 -.90 7.50 13 1760 ---- ---- 7.00A 7.00A 6.90 -.90 7.80 1765 ---- ---- 7.30A 7.30A 7.30 -.80 8.10 1 1770 ---- ---- 7.70A 7.70A 7.60 -.90 8.50 1775 ---- 9.00B 7.90A 9.00B 7.90 -.90 8.80 77 1780 ---- 9.30B 8.30A 9.30B 8.30 -.90 9.20 1 1785 ---- 9.70B 8.70A 9.70B 8.70 -.90 9.60 1 1790 ---- ---- 9.10A 9.10A 9.00 -1.10 10.10 1 1795 ---- 10.60B 9.50A 10.60B 9.40 -1.10 10.50 1800 ---- 11.20B 9.90A 11.20B 9.90 -1.00 1 10.90 361 1805 ---- 11.50B 10.30A 11.50B 10.30 -1.10 11.40 1 1810 ---- 12.00B 10.80A 12.00B 10.80 -1.10 11.90 1 1815 ---- 12.60B 11.30A 12.60B 11.20 -1.20 12.40 1 1820 ---- 13.10B 11.70A 13.10B 11.70 -1.30 13.00 1 2 1825 ---- 13.80B 12.30A 13.80B 12.30 -1.20 13.50 27 1830 ---- 14.30B 12.90A 14.30B 12.80 -1.30 14.10 1835 ---- 14.90B 13.40A 14.90B 13.40 -1.30 14.70 2 1840 ---- 15.60B 14.10A 15.60B 13.90 -1.50 15.40 1845 ---- 16.30B 14.60A 16.30B 14.60 -1.40 16.00 1 1850 15.90 17.10B 15.10A 15.10A 15.20 -1.50 15 16.70 1 42 1855 ---- 17.70B 15.90A 17.70B 15.80 -1.60 17.40 1 1860 ---- 18.50B 16.50A 18.50B 16.50 -1.70 1 18.20 1 1865 ---- 19.30B 17.30A 19.30B 17.20 -1.80 19.00 2 1870 ---- 20.10B 18.10A 20.10B 18.00 -1.80 19.80 2 1875 ---- 21.20B 18.80A 21.20B 18.80 -1.80 20.60 67 1880 ---- 21.90B 19.60A 21.90B 19.60 -1.90 21.50 4 1885 ---- 22.80B 20.50A 22.80B 20.40 -2.00 22.40 1 1890 ---- 23.80B 21.30A 23.80B 21.30 -2.00 23.30 2 1895 ---- 24.80B 22.30A 24.80B 22.20 -2.10 24.30 1 1900 ---- 26.00B 23.10A 26.00B 23.10 -2.20 25.30 557 1905 ---- 27.10B 24.10A 27.10B 24.10 -2.30 26.40 17 1910 27.50 28.20B 25.10A 25.10A 25.10 -2.40 5 27.50 29 1915 27.10 29.40B 26.20A 26.20A 26.10 -2.50 5 28.60 12 1920 29.80 30.60B 27.20A 27.20A 27.20 -2.50 5 29.70 2 1925 ---- 31.80B 28.40A 31.80B 28.30 -2.70 31.00 61 1930 32.20 33.10B 29.50A 29.50A 29.50 -2.70 5 32.20 1 1935 ---- 34.50B 30.70A 34.50B 30.70 -2.80 33.50 10 1940 ---- 35.80B 32.00A 35.80B 31.90 -2.90 34.80 50 1945 35.30 37.30B 33.30A 35.70B 33.20 -3.00 5 36.20 5 1950 ---- 38.70B 34.60A 38.70B 34.60 -3.00 37.60 102 1955 ---- 40.20B 36.00A 40.20B 36.00 -3.10 39.10 1960 ---- 41.80B 37.40A 41.80B 37.40 -3.20 40.60 12 1965 ---- 43.40B 38.90A 43.40B 38.90 -3.30 42.20 1970 43.20 45.10B 40.30A 43.30B 40.40 -3.40 7 43.80 9 1975 ---- 46.80B 41.90A 46.80B 42.00 -3.40 45.40 7 1980 ---- 48.50B 43.60A 48.50B 43.60 -3.50 47.10 110 1985 ---- 50.30B 45.20A 50.30B 45.30 -3.60 48.90 41 1990 ---- 52.20B 46.90A 52.20B 47.00 -3.70 50.70 17 1995 ---- 54.10B 48.70A 54.10B 48.70 -3.80 52.50 15 2000 ---- 56.10B 50.40A 56.10B 50.60 -3.80 54.40 264 2005 ---- 58.10B 52.30A 58.10B 52.40 -3.90 56.30 3 2010 ---- 60.20B 54.20A 60.20B 54.30 -4.00 58.30 85 2015 ---- 62.30B 56.10A 62.30B 56.30 -4.10 60.40 203 2020 59.90 64.40B 58.10A 58.10A 58.30 -4.20 3 62.50 2025 ---- 66.70B 60.20A 66.70B 60.30 -4.30 64.60 2030 ---- 68.90B 62.20A 68.90B 62.40 -4.40 66.80 8 2035 ---- 71.20B 64.40A 71.20B 64.60 -4.40 69.00 7 2040 ---- 73.60B 66.60A 73.60B 66.70 -4.60 71.30 1 2045 ---- 76.00B 68.80A 76.00B 69.00 -4.70 73.70 3 2050 ---- 78.50B 71.10A 78.50B 71.30 -4.70 76.00 56 2055 ---- 80.90B 73.40A 80.90B 73.60 -4.90 78.50 2060 ---- 83.50B 75.80A 83.50B 76.00 -5.00 81.00 6 2065 ---- 86.00B 78.20A 86.00B 78.40 -5.10 83.50 2070 ---- 88.70B 80.70A 88.70B 80.90 -5.20 86.10 181 2075 ---- 91.40B 83.20A 91.40B 83.50 -5.20 88.70 2080 ---- 94.10B 85.80A 94.10B 86.00 -5.40 91.40 150 2085 ---- 96.90B 88.40A 96.90B 88.70 -5.40 94.10 4 2090 ---- 99.70B 91.10A 99.70B 91.40 -5.50 96.90 2 2095 ---- 102.60B 93.80A 102.60B 94.10 -5.60 99.70 2100 ---- 105.50B 96.60A 105.50B 96.90 -5.70 102.60 2 2105 ---- 108.50B 99.40A 108.50B 99.70 -5.80 105.50 2110 ---- 111.50B 102.20A 111.50B 102.50 -6.00 108.50 2 2115 ---- 114.50B 105.10A 114.50B 105.40 -6.10 111.50 1 2120 ---- 117.60B 108.10A 117.60B 108.40 -6.10 114.50 1 2125 ---- 120.70B 111.00A 120.70B 111.40 -6.20 117.60 16 2130 ---- 123.90B 114.10A 123.90B 114.40 -6.30 120.70 2135 ---- 127.10B 117.10A 127.10B 117.50 -6.40 123.90 2140 ---- 130.30B 120.20A 130.30B 120.70 -6.40 127.10 2145 ---- 133.60B 123.40A 133.60B 123.80 -6.50 130.30 2150 ---- 136.90B 126.60A 136.90B 127.00 -6.60 133.60 2155 ---- 140.20B 129.80A 140.20B 130.30 -6.60 136.90 2160 ---- 143.60B 133.10A 143.60B 133.60 -6.70 140.30 1 2165 ---- 147.00B 136.40A 147.00B 136.90 -6.80 143.70 1 2170 ---- 150.50B 140.00A 150.50B 140.20 -6.90 147.10 2175 ---- 154.00B 143.30A 154.00B 143.60 -7.00 150.60 2180 ---- 157.50B 146.70A 157.50B 147.10 -7.00 154.10 2185 ---- 161.10B 150.20A 161.10B 150.50 -7.10 157.60 2190 ---- 164.60B 153.60A 164.60B 154.00 -7.20 161.20 2195 ---- 168.30B 157.20A 168.30B 157.60 -7.20 164.80 2200 ---- 171.90B 160.70A 171.90B 161.10 -7.30 168.40 1 2205 ---- 175.60B 164.30A 175.60B 164.70 -7.30 172.00 2210 ---- 179.30B 167.90A 179.30B 168.30 -7.40 175.70 2215 ---- 183.00B 171.50A 183.00B 172.00 -7.40 179.40 2220 ---- 186.80B 175.20A 186.80B 175.70 -7.50 183.20 2225 ---- 190.70B 178.90A 190.70B 179.40 -7.50 186.90 2230 ---- 194.50B 182.60A 194.50B 183.10 -7.60 190.70 2235 ---- 198.30B 186.40A 198.30B 186.90 -7.60 194.50 2240 ---- 202.20B 190.10A 202.20B 190.70 -7.70 198.40 2245 ---- 206.10B 194.00A 206.10B 194.50 -7.70 202.20 2250 ---- 210.10B 197.80A 210.10B 198.40 -7.70 206.10 1 2255 ---- 214.00B 201.70A 214.00B 202.20 -7.80 210.00 2260 ---- 217.90B 205.50A 217.90B 206.10 -7.90 214.00 2265 ---- 221.90B 209.40A 221.90B 210.00 -8.00 218.00 1 2270 ---- 225.90B 213.40A 225.90B 214.00 -7.90 221.90 2275 ---- 230.00B 217.30A 230.00B 218.00 -8.00 226.00 6 2280 ---- 234.00B 221.30A 234.00B 221.90 -8.10 230.00 2285 ---- 238.10B 225.30A 238.10B 226.00 -8.00 234.00 2290 ---- 242.20B 229.40A 242.20B 230.00 -8.10 238.10 2295 ---- 246.30B 233.40A 246.30B 234.10 -8.10 242.20 2300 ---- 250.50B 237.50A 250.50B 238.10 -8.20 246.30 2305 ---- 254.70B 241.60A 254.70B 242.20 -8.30 250.50 2310 ---- 258.90B 245.70A 258.90B 246.30 -8.30 254.60 2320 ---- 267.30B 254.00A 267.30B 254.60 -8.40 263.00 1 2325 ---- 271.60B 258.10A 271.60B 258.80 -8.40 267.20 1 2330 ---- 275.80B 262.30A 275.80B 263.00 -8.40 271.40 1 2340 ---- 284.40B 270.70A 284.40B 271.40 -8.50 279.90 1 2350 ---- 293.00B 279.20A 293.00B 279.90 -8.60 288.50 4 2360 ---- 301.70B 287.80A 301.70B 288.50 -8.60 297.10 2370 ---- 310.50B 296.40A 310.50B 297.10 -8.70 305.80 3 2375 ---- 314.90B 300.80A 314.90B 301.50 -8.60 310.10 6 2380 ---- 319.30B 305.10A 319.30B 305.80 -8.70 314.50 3 2390 ---- 328.20B 313.80A 328.20B 314.60 -8.70 323.30 2400 ---- 337.10B 322.60A 337.10B 323.40 -8.80 332.20 88 2410 ---- 346.10B 331.50A 346.10B 332.20 -8.80 341.00 2425 ---- 359.60B 344.80A 359.60B 345.60 -8.90 354.50 109 2450 ---- 382.30B 367.30A 382.30B 368.10 -9.00 377.10 5 2475 ---- 405.30B 390.10A 405.30B 390.90 -9.00 399.90 5 2500 ---- 428.50B 413.00A 428.50B 413.90 -9.10 423.00 1 2525 ---- 451.90B 436.20A 451.90B 437.10 -9.20 446.30 5 2550 ---- 475.50B 459.60A 475.50B 460.50 -9.30 469.80 12 2575 ---- 499.20B 483.10A 499.20B 484.00 -9.40 493.40 14 2600 ---- 523.10B 506.80A 523.10B 507.80 -9.30 517.10 2800 ---- 717.60B 700.30A 717.60B 701.60 -9.70 711.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 138 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 138 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 UNCH .30 3 1185 ---- ---- ---- ---- .30 UNCH .30 1190 ---- ---- ---- ---- .30 UNCH .30 1 1195 ---- ---- ---- ---- .30 UNCH .30 1200 ---- ---- ---- ---- .30 UNCH 999 .30 597 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 UNCH .40 135 1255 ---- ---- ---- ---- .40 UNCH .40 1260 ---- ---- ---- ---- .40 UNCH .40 1 1265 ---- ---- ---- ---- .40 UNCH .40 1270 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 UNCH .40 85 1280 ---- ---- ---- ---- .40 UNCH .40 3 1285 ---- ---- ---- ---- .50 +.10 .40 1290 ---- ---- ---- ---- .50 UNCH .50 1295 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 UNCH .50 230 1305 ---- ---- ---- ---- .50 UNCH .50 1310 ---- ---- ---- ---- .50 UNCH .50 1315 ---- ---- ---- ---- .50 UNCH .50 1320 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .60 +.10 .50 701 1330 ---- ---- ---- ---- .60 +.10 .50 1335 ---- ---- ---- ---- .60 +.10 .50 1340 ---- ---- ---- ---- .60 +.10 .50 1345 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .60 UNCH .60 2002 1355 ---- ---- ---- ---- .60 UNCH .60 1360 ---- ---- ---- ---- .60 UNCH .60 1365 ---- ---- ---- ---- .70 +.10 .60 1370 ---- ---- ---- ---- .70 +.10 .60 1375 ---- ---- ---- ---- .70 +.10 .60 733 1380 ---- ---- ---- ---- .70 +.10 .60 1 1385 ---- ---- ---- ---- .70 +.10 .60 1390 ---- ---- ---- ---- .70 UNCH .70 1395 ---- ---- ---- ---- .80 +.10 .70 1400 ---- ---- ---- ---- .80 +.10 .70 746 1405 ---- ---- ---- ---- .80 +.10 .70 1410 ---- ---- ---- ---- .80 +.10 .70 1415 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- .90 +.10 .80 1430 ---- ---- ---- ---- .90 +.10 .80 1435 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 1753 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1465 ---- ---- ---- ---- 1.10 UNCH 1.10 72 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1475 ---- ---- ---- ---- 1.10 UNCH 1.10 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1485 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1495 ---- ---- ---- ---- 1.30 UNCH 1.30 1500 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 614 1505 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1510 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 25 1515 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1520 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1525 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1530 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1535 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 1540 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 3 1545 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1550 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 3565 1555 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1560 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1565 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1570 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 3 1575 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 510 1580 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1 1585 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1590 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 5 1595 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1600 2.80 2.80 2.50 2.50 2.60 -.30 2 2.90 1606 1605 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1610 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1615 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1620 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1625 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 211 1630 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 62 1635 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1640 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1 1645 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 1650 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 512 1655 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1 1660 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 103 1665 ---- ---- 4.40A 4.40A 4.30 -.70 5.00 1670 ---- ---- 4.60A 4.60A 4.50 -.70 11 5.20 35 1675 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 60 1680 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 1685 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 1690 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1695 ---- ---- 5.70A 5.70A 5.60 -.70 6.30 2 1700 ---- ---- 5.90A 5.90A 5.80 -.80 1998 6.60 4411 1705 ---- ---- 6.10A 6.10A 6.00 -.90 6.90 4 1710 ---- ---- 6.40A 6.40A 6.30 -.80 7.10 103 1715 ---- ---- 6.70A 6.70A 6.60 -.80 7.40 2 1720 ---- ---- 6.90A 6.90A 6.80 -.90 7.70 3 1725 ---- ---- 7.20A 7.20A 7.10 -1.00 8.10 282 1730 ---- ---- 7.50A 7.50A 7.40 -1.00 8.40 7 1735 ---- 8.80B 7.90A 8.80B 7.80 -.90 8.70 3 1740 ---- 9.20B 8.20A 9.20B 8.10 -1.00 5 9.10 1001 1745 ---- ---- 8.50A 8.50A 8.40 -1.10 9.50 1 1750 ---- 10.00B 8.90A 10.00B 8.80 -1.10 30 9.90 50 1151 1755 ---- ---- 9.30A 9.30A 9.20 -1.10 10.30 1760 ---- 10.80B 9.60A 10.80B 9.60 -1.10 10.70 7 1765 ---- 11.30B 10.00A 11.30B 10.00 -1.20 11.20 150 1770 ---- 11.70B 10.50A 11.70B 10.40 -1.20 11.60 33 1775 10.80 12.20B 10.70 10.70 10.80 -1.30 22 12.10 10 583 1780 11.20 11.20 11.20 11.20 11.30 -1.30 2 12.60 2 13 1785 ---- 13.20B 11.80A 13.20B 11.80 -1.30 13.10 1 1790 ---- 13.80B 12.30A 13.80B 12.30 -1.30 13.60 4 1795 ---- 14.40B 12.80A 14.40B 12.80 -1.40 14.20 30 1800 14.10 14.90B 13.40A 14.30B 13.30 -1.40 200 14.70 2928 1805 ---- 15.50B 13.90A 15.50B 13.80 -1.50 15.30 6 1810 ---- 16.20B 14.50A 16.20B 14.40 -1.60 16.00 1815 ---- 16.80B 15.10A 16.80B 15.00 -1.60 16.60 26 1820 ---- 17.50B 15.70A 17.50B 15.60 -1.70 17.30 1 1825 ---- 18.20B 16.30A 18.20B 16.20 -1.70 17.90 117 1830 ---- 18.90B 16.90A 18.90B 16.90 -1.70 18.60 8 1835 ---- 19.70B 17.60A 19.70B 17.60 -1.80 19.40 31 1840 ---- 20.50B 18.30A 20.50B 18.30 -1.80 100 20.10 106 1845 ---- 21.30B 19.10A 21.30B 19.00 -1.90 20.90 1 1850 ---- 22.10B 19.80A 22.10B 19.80 -1.90 21.70 483 1855 ---- 23.00B 20.60A 23.00B 20.60 -2.00 22.60 3 1860 ---- 23.90B 21.40A 23.90B 21.40 -2.10 23.50 75 1865 ---- 24.80B 22.30A 24.80B 22.20 -2.20 24.40 76 1870 ---- 25.80B 23.10A 25.80B 23.10 -2.20 11 25.30 206 1875 ---- 26.80B 24.00A 26.80B 24.00 -2.30 26.30 453 1880 ---- 27.80B 25.00A 27.80B 24.90 -2.40 27.30 170 1885 ---- 28.90B 26.00A 28.90B 25.90 -2.40 28.30 11 1890 ---- 30.00B 26.90A 30.00B 26.90 -2.50 29.40 2 1895 ---- 31.20B 28.00A 31.20B 27.90 -2.60 30.50 11 1900 30.40 32.30B 29.00A 31.30B 29.00 -2.60 61 31.60 5234 1905 ---- 33.60B 30.10A 33.60B 30.10 -2.70 32.80 16 1910 ---- 34.80B 31.30A 34.80B 31.20 -2.80 34.00 50 1915 ---- 36.10B 32.40A 36.10B 32.40 -2.80 35.20 1920 ---- 37.40B 33.70A 37.40B 33.60 -2.90 36.50 3 1925 ---- 38.80B 34.90A 38.80B 34.90 -2.90 37.80 197 1930 ---- 40.20B 36.20A 40.20B 36.20 -3.00 39.20 1935 ---- 41.70B 37.50A 41.70B 37.50 -3.10 40.60 105 1940 ---- 43.20B 38.90A 43.20B 38.90 -3.20 42.10 75 1945 ---- 44.70B 40.30A 44.70B 40.30 -3.30 43.60 288 1950 ---- 46.30B 41.80A 46.30B 41.80 -3.30 45.10 420 1955 ---- 47.90B 43.30A 47.90B 43.30 -3.40 46.70 13 1960 ---- 49.60B 44.80A 49.60B 44.80 -3.50 48.30 1 1965 ---- 51.30B 46.40A 51.30B 46.40 -3.60 50.00 1 1970 ---- 53.10B 48.00A 53.10B 48.00 -3.70 51.70 88 1975 ---- 54.80B 49.70A 54.80B 49.70 -3.70 53.40 252 1980 ---- 56.70B 51.40A 56.70B 51.40 -3.80 55.20 16 1985 ---- 58.60B 53.10A 58.60B 53.20 -3.90 57.10 26 1990 ---- 60.50B 54.90A 60.50B 55.00 -4.00 59.00 63 1995 ---- 62.50B 56.80A 62.50B 56.80 -4.10 60.90 6 2000 ---- 64.50B 58.60A 64.50B 58.70 -4.20 62.90 1583 2005 ---- 66.60B 60.60A 66.60B 60.70 -4.20 64.90 215 2010 ---- 68.70B 62.50A 68.70B 62.70 -4.20 66.90 13 2015 ---- 70.80B 64.60A 70.80B 64.70 -4.40 69.10 46 2020 ---- 73.00B 66.60A 73.00B 66.80 -4.40 71.20 25 2025 ---- 75.30B 68.70A 75.30B 68.90 -4.50 73.40 3 2030 ---- 77.60B 70.90A 77.60B 71.00 -4.70 75.70 25 2035 ---- 79.90B 73.10A 79.90B 73.20 -4.70 77.90 165 2040 ---- 82.30B 75.30A 82.30B 75.50 -4.80 80.30 90 2045 ---- 84.80B 77.60A 84.80B 77.80 -4.90 82.70 11 2050 ---- 87.20B 79.90A 87.20B 80.10 -5.00 20 85.10 300 2055 ---- 89.70B 82.30A 89.70B 82.50 -5.00 87.50 15 2060 ---- 92.30B 84.70A 92.30B 84.90 -5.20 90.10 63 2065 ---- 94.90B 87.20A 94.90B 87.40 -5.20 92.60 3 2070 ---- 97.60B 89.70A 97.60B 89.90 -5.30 95.20 25 2075 ---- 100.30B 92.20A 100.30B 92.50 -5.40 97.90 245 2080 ---- 103.00B 94.90A 103.00B 95.10 -5.50 100.60 28 2085 ---- 105.80B 97.50A 105.80B 97.70 -5.60 103.30 35 2090 ---- 108.60B 100.20A 108.60B 100.40 -5.70 106.10 74 2095 ---- 111.50B 102.90A 111.50B 103.20 -5.70 108.90 2100 ---- 114.40B 105.70A 114.40B 106.00 -5.70 111.70 564 2105 ---- 117.30B 108.50A 117.30B 108.80 -5.80 114.60 2110 ---- 120.30B 111.30A 120.30B 111.60 -6.00 117.60 80 2115 ---- 123.30B 114.20A 123.30B 114.50 -6.00 120.50 5 2120 ---- 126.40B 117.10A 126.40B 117.50 -6.10 123.60 6 2125 ---- 129.50B 120.10A 129.50B 120.50 -6.10 126.60 2130 ---- 132.60B 123.10A 132.60B 123.50 -6.20 129.70 20 2135 ---- 135.80B 126.20A 135.80B 126.50 -6.30 132.80 2140 ---- 139.00B 129.20A 139.00B 129.60 -6.40 136.00 2145 ---- 142.30B 132.40A 142.30B 132.80 -6.40 139.20 2150 ---- 145.50B 135.50A 145.50B 135.90 -6.60 142.50 1 2155 ---- 148.80B 138.70A 148.80B 139.20 -6.60 145.80 2160 ---- 152.30B 142.00A 152.30B 142.40 -6.70 149.10 2165 ---- 155.60B 145.20A 155.60B 145.70 -6.70 152.40 2170 ---- 158.90B 148.50A 158.90B 149.00 -6.80 155.80 1 2175 ---- 162.40B 151.90A 162.40B 152.30 -6.90 159.20 2180 ---- 165.80B 155.40A 165.80B 155.70 -7.00 162.70 2185 ---- 169.30B 158.80A 169.30B 159.20 -6.90 166.10 2190 ---- 172.90B 162.30A 172.90B 162.60 -7.00 169.60 1 2195 ---- 176.40B 165.70A 176.40B 166.10 -7.10 173.20 2200 ---- 180.10B 169.20A 180.10B 169.60 -7.20 176.80 57 2205 ---- 183.70B 172.80A 183.70B 173.10 -7.30 180.40 2210 ---- 187.30B 176.30A 187.30B 176.70 -7.30 184.00 2215 ---- 191.00B 179.90A 191.00B 180.30 -7.30 187.60 2220 ---- 194.70B 183.60A 194.70B 184.00 -7.30 191.30 2225 ---- 198.50B 187.20A 198.50B 187.60 -7.40 195.00 2230 ---- 202.30B 190.90A 202.30B 191.30 -7.50 198.80 2235 ---- 206.00B 194.60A 206.00B 195.00 -7.50 202.50 2240 ---- 209.90B 198.30A 209.90B 198.80 -7.50 206.30 2245 ---- 213.70B 202.10A 213.70B 202.60 -7.50 210.10 2250 ---- 217.60B 205.90A 217.60B 206.40 -7.60 214.00 1 2255 ---- 221.50B 209.70A 221.50B 210.20 -7.60 217.80 2260 ---- 225.40B 213.50A 225.40B 214.00 -7.70 221.70 2265 ---- 229.40B 217.40A 229.40B 217.90 -7.70 225.60 2270 ---- 233.30B 221.30A 233.30B 221.80 -7.70 229.50 2275 ---- 237.30B 225.20A 237.30B 225.70 -7.80 233.50 2280 ---- 241.30B 229.10A 241.30B 229.60 -7.90 237.50 2285 ---- 245.40B 233.00A 245.40B 233.60 -7.80 241.40 2290 ---- 249.40B 237.00A 249.40B 237.60 -7.90 245.50 2295 ---- 253.50B 241.00A 253.50B 241.60 -7.90 249.50 2300 ---- 257.60B 245.00A 257.60B 245.60 -7.90 253.50 50 2305 ---- 261.70B 249.00A 261.70B 249.60 -8.00 257.60 2310 ---- 265.80B 253.10A 265.80B 253.70 -8.00 261.70 2315 ---- 269.90B 257.20A 269.90B 257.80 -8.00 265.80 2320 ---- 274.10B 261.20A 274.10B 261.80 -8.10 269.90 2325 ---- 278.30B 265.30A 278.30B 266.00 -8.10 274.10 4 2330 ---- 282.50B 269.50A 282.50B 270.10 -8.10 278.20 2335 ---- 286.70B 273.60A 286.70B 274.20 -8.20 282.40 2340 ---- 290.90B 277.80A 290.90B 278.40 -8.20 286.60 2345 ---- 295.20B 281.90A 295.20B 282.60 -8.20 290.80 2350 ---- 299.40B 286.10A 299.40B 286.80 -8.20 295.00 2 2360 ---- 308.00B 294.50A 308.00B 295.20 -8.30 303.50 2370 ---- 316.60B 303.00A 316.60B 303.70 -8.30 312.00 1 2375 ---- 320.90B 307.20A 320.90B 308.00 -8.30 316.30 29 2380 ---- 325.20B 311.50A 325.20B 312.20 -8.50 320.70 2390 ---- 333.90B 320.10A 333.90B 320.80 -8.50 329.30 2400 ---- 342.70B 328.80A 342.70B 329.50 -8.50 338.00 1 2410 ---- 351.50B 337.50A 351.50B 338.20 -8.60 346.80 2420 ---- 360.40B 346.20A 360.40B 347.00 -8.60 355.60 2 2425 ---- 364.80B 350.60A 364.80B 351.30 -8.70 360.00 6 2430 ---- 369.30B 355.00A 369.30B 355.70 -8.70 364.40 2 2440 ---- 378.20B 363.80A 378.20B 364.60 -8.70 373.30 8 2450 ---- 387.20B 372.70A 387.20B 373.50 -8.80 382.30 76 2475 ---- 409.90B 395.10A 409.90B 395.80 -9.00 404.80 4 2490 ---- 423.50B 408.70A 423.50B 409.40 -9.00 418.40 2500 ---- 432.70B 417.80A 432.70B 418.50 -9.00 427.50 91 2525 ---- 455.80B 440.60A 455.80B 441.30 -9.20 450.50 2550 ---- 479.10B 463.70A 479.10B 464.40 -9.20 14 473.60 1 2575 ---- 502.50B 486.90A 502.50B 487.60 -9.40 497.00 1 4 2600 ---- 526.00B 510.20A 526.00B 511.10 -9.30 520.40 54 2625 ---- 549.80B 533.80A 549.80B 534.60 -9.50 544.10 2650 ---- 573.60B 557.50A 573.60B 558.40 -9.40 567.80 2700 ---- 621.70B 605.20A 621.70B 606.10 -9.60 615.70 1 2750 ---- 670.10B 653.40A 670.10B 654.30 -9.70 664.00 2800 ---- 718.80B 701.90A 718.80B 702.90 -9.70 712.60 1 2900 ---- 817.20B 799.80A 817.20B 801.00 -9.80 810.80 3000 ---- 916.30B 898.60A 916.30B 900.10 -9.80 909.90 1 3100 ---- 1015.00B 998.30A 1015.00B 1000.00 -9.80 1009.80 3200 ---- 1114.80B 1099.30A 1114.80B 1100.00 -9.80 1109.80 3400 ---- 1314.60B 1299.00A 1314.60B 1300.00 -9.80 1309.80 3600 ---- 1514.40B 1498.90A 1514.40B 1500.00 -9.80 1509.80 3800 ---- 1714.30B 1698.80A 1714.30B 1700.00 -9.80 1709.80 4000 ---- 1914.10B 1898.70A 1914.10B 1900.00 -9.80 1909.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 UNCH .40 24 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 25 1325 ---- ---- ---- ---- .70 +.10 .60 1350 ---- ---- ---- ---- .70 UNCH .70 145 1375 ---- ---- ---- ---- .80 UNCH .80 50 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1450 ---- ---- ---- ---- 1.20 -.10 1.30 2 1460 ---- ---- ---- ---- 1.30 -.10 1.40 1 1470 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.40 -.10 1.50 1490 ---- ---- ---- ---- 1.50 -.10 1.60 1500 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2 1510 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 1520 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1525 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1530 ---- ---- ---- ---- 2.00 -.10 2.10 1535 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1540 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1545 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1550 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1555 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1560 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1565 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1570 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 10 1575 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1 1580 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1585 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1590 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1 1595 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1600 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1605 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1610 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1615 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1620 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 534 1625 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 24 1630 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1635 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1640 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1645 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 1650 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 97 1655 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1660 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1665 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1670 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 1675 ---- ---- 5.80A 5.80A 5.70 -.70 6.40 1680 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 1685 ---- ---- 6.30A 6.30A 6.20 -.70 6.90 1690 ---- ---- 6.50A 6.50A 6.40 -.80 7.20 1695 ---- ---- 6.80A 6.80A 6.70 -.80 7.50 1 1700 ---- ---- 7.10A 7.10A 7.00 -.80 7.80 15 1705 ---- ---- 7.40A 7.40A 7.20 -.90 8.10 1710 ---- ---- 7.70A 7.70A 7.50 -.90 8.40 1715 ---- ---- 8.00A 8.00A 7.80 -.90 8.70 1 1720 ---- ---- 8.30A 8.30A 8.10 -.90 9.00 1725 9.10 9.10 8.60A 8.60A 8.40 -1.00 5 9.40 1730 ---- ---- 9.00A 9.00A 8.80 -.90 9.70 1735 ---- ---- 9.30A 9.30A 9.10 -1.00 10.10 1740 ---- ---- 9.70A 9.70A 9.50 -1.00 10.50 1745 ---- ---- 10.00A 10.00A 9.90 -1.00 10.90 1750 ---- ---- 10.40A 10.40A 10.30 -1.00 11.30 134 1755 ---- ---- 10.80A 10.80A 10.70 -1.00 11.70 1760 ---- ---- 11.20A 11.20A 11.10 -1.10 12.20 1765 ---- ---- 11.70A 11.70A 11.50 -1.10 12.60 1770 ---- ---- 12.10A 12.10A 12.00 -1.10 13.10 1775 ---- ---- 12.60A 12.60A 12.40 -1.20 13.60 1780 ---- ---- 13.10A 13.10A 12.90 -1.20 14.10 1 1785 ---- ---- 13.50A 13.50A 13.40 -1.30 14.70 1 1790 ---- ---- 14.10A 14.10A 13.90 -1.30 15.20 2 1795 ---- ---- 14.60A 14.60A 14.40 -1.40 15.80 1800 ---- 16.50B 15.10A 16.50B 15.00 -1.40 16.40 14 1805 ---- ---- 15.70A 15.70A 15.60 -1.40 17.00 1 1810 ---- 17.70B 16.30A 17.70B 16.20 -1.40 17.60 2 1815 ---- 18.30B 16.90A 18.30B 16.80 -1.40 18.20 1820 ---- 19.00B 17.60A 19.00B 17.40 -1.50 18.90 3 1825 19.40 19.70B 18.20A 18.20A 18.10 -1.50 5 19.60 250 1830 ---- 20.50B 18.90A 20.50B 18.70 -1.60 20.30 40 1835 ---- 21.20B 19.60A 21.20B 19.40 -1.70 21.10 1 1840 ---- 22.00B 20.30A 22.00B 20.20 -1.60 21.80 7 1845 ---- 22.80B 21.10A 22.80B 20.90 -1.70 22.60 1850 22.20 23.80B 21.90A 22.40B 21.70 -1.80 1 23.50 197 1855 ---- 24.60B 22.70A 24.60B 22.50 -1.80 24.30 1860 ---- 25.50B 23.50A 25.50B 23.30 -1.90 25.20 1865 ---- 26.40B 24.40A 26.40B 24.20 -1.90 26.10 1870 ---- 27.30B 25.30A 27.30B 25.00 -2.00 27.00 1875 ---- 28.30B 26.20A 28.30B 25.90 -2.10 28.00 1880 ---- 29.40B 27.10A 29.40B 26.90 -2.10 29.00 1885 ---- 30.40B 28.10A 30.40B 27.90 -2.10 30.00 1890 30.50 31.70B 29.10A 29.10A 28.80 -2.30 1 31.10 1 1895 ---- 32.70B 30.10A 32.70B 29.90 -2.30 32.20 1900 32.70 34.00B 31.20A 31.20A 30.90 -2.40 72 33.30 39 1905 ---- 35.10B 32.30A 35.10B 32.00 -2.40 34.40 1910 ---- 36.40B 33.40A 36.40B 33.20 -2.40 35.60 1 1915 ---- 37.50B 34.60A 37.50B 34.30 -2.60 36.90 1920 ---- 38.90B 35.80A 38.90B 35.50 -2.60 38.10 1 1925 38.70 40.30B 36.90A 39.20B 36.80 -2.60 41 39.40 5 132 1930 ---- 41.50B 38.30A 41.50B 38.00 -2.80 40.80 1935 ---- 42.90B 39.60A 42.90B 39.30 -2.80 42.10 1940 ---- 44.40B 41.00A 44.40B 40.70 -2.80 43.50 1945 ---- 46.00B 42.30A 46.00B 42.10 -2.90 45.00 1 1950 45.40 47.50B 43.80A 46.30B 43.50 -3.00 7 46.50 255 1955 ---- 48.90B 45.10A 48.90B 45.00 -3.00 48.00 1960 ---- 50.50B 46.60A 50.50B 46.50 -3.10 49.60 1965 ---- 52.10B 48.20A 52.10B 48.10 -3.10 51.20 1 1970 ---- 53.80B 49.80A 53.80B 49.70 -3.10 52.80 1975 53.70 55.70B 51.40A 54.40B 51.30 -3.20 15 54.50 19 1980 ---- 57.40B 53.10A 57.40B 53.00 -3.30 56.30 5 1985 ---- 59.20B 54.80A 59.20B 54.70 -3.30 58.00 1 1990 ---- 60.90B 56.50A 60.90B 56.50 -3.40 59.90 1995 ---- 62.80B 58.30A 62.80B 58.30 -3.40 61.70 2000 60.00 65.00B 60.00 60.10B 60.10 -3.50 5 63.60 3 209 2005 ---- 66.80B 61.90A 66.80B 62.00 -3.60 65.60 2010 ---- 68.80B 63.80A 68.80B 63.90 -3.70 67.60 2015 ---- 70.80B 65.70A 70.80B 65.80 -3.80 69.60 2020 ---- 72.90B 67.70A 72.90B 67.80 -3.90 71.70 2025 ---- 75.10B 69.70A 75.10B 69.80 -4.00 73.80 2030 ---- 77.30B 71.80A 77.30B 71.90 -4.00 75.90 2035 ---- 79.50B 73.90A 79.50B 74.00 -4.10 78.10 2040 ---- 81.90B 76.00A 81.90B 76.20 -4.20 80.40 3 2045 ---- 84.10B 78.20A 84.10B 78.40 -4.30 82.70 2050 ---- 86.60B 80.40A 86.60B 80.60 -4.40 85.00 138 2055 ---- 88.80B 82.70A 88.80B 82.80 -4.50 87.30 2060 ---- 91.30B 85.00A 91.30B 85.20 -4.60 89.80 30 2065 ---- 93.70B 87.30A 93.70B 87.50 -4.70 92.20 2070 ---- 96.30B 89.70A 96.30B 89.90 -4.80 94.70 2075 ---- 98.80B 92.20A 98.80B 92.30 -4.90 97.20 2080 ---- 101.40B 94.60A 101.40B 94.80 -5.00 99.80 2 2085 ---- 104.10B 97.10A 104.10B 97.30 -5.10 102.40 2090 ---- 106.80B 99.70A 106.80B 99.80 -5.30 105.10 2095 ---- 109.50B 102.30A 109.50B 102.40 -5.40 107.80 2100 ---- 112.50B 104.90A 112.50B 105.10 -5.40 110.50 15 2105 ---- 115.10B 107.60A 115.10B 107.70 -5.50 113.20 2110 ---- 117.90B 110.30A 117.90B 110.50 -5.60 116.10 2115 ---- 120.80B 113.10A 120.80B 113.20 -5.70 118.90 2120 ---- 123.70B 115.80A 123.70B 116.00 -5.80 121.80 2125 ---- 126.80B 118.70A 126.80B 118.80 -5.90 124.70 9 2130 ---- 129.70B 121.50A 129.70B 121.70 -5.90 127.60 2135 ---- 132.70B 124.40A 132.70B 124.60 -6.00 130.60 2140 ---- 135.80B 127.40A 135.80B 127.60 -6.00 133.60 2145 ---- 138.90B 130.40A 138.90B 130.60 -6.10 136.70 2150 ---- 142.10B 133.40A 142.10B 133.60 -6.20 139.80 2155 ---- 145.20B 136.40A 145.20B 136.60 -6.30 142.90 2160 ---- 148.40B 139.50A 148.40B 139.70 -6.40 146.10 2165 ---- 151.60B 142.60A 151.60B 142.90 -6.40 149.30 2170 ---- 154.90B 145.80A 154.90B 146.00 -6.50 152.50 2175 ---- 158.20B 149.00A 158.20B 149.20 -6.60 155.80 2180 ---- 161.60B 152.20A 161.60B 152.50 -6.60 159.10 2185 ---- 164.90B 155.40A 164.90B 155.80 -6.60 162.40 2190 ---- 168.30B 158.70A 168.30B 159.10 -6.60 165.70 2195 ---- 171.80B 162.00A 171.80B 162.40 -6.70 169.10 2200 ---- 175.20B 165.40A 175.20B 165.80 -6.70 172.50 2205 ---- 178.70B 168.80A 178.70B 169.10 -6.90 176.00 2210 ---- 182.30B 172.20A 182.30B 172.60 -6.90 179.50 2215 ---- 185.80B 175.60A 185.80B 176.00 -7.00 183.00 2220 ---- 189.40B 179.10A 189.40B 179.50 -7.00 186.50 2225 ---- 193.00B 182.60A 193.00B 183.00 -7.10 190.10 2230 ---- 196.60B 186.10A 196.60B 186.50 -7.20 193.70 2235 ---- 200.30B 189.70A 200.30B 190.10 -7.20 197.30 2240 ---- 204.00B 193.20A 204.00B 193.70 -7.20 200.90 2245 ---- 207.70B 196.80A 207.70B 197.30 -7.30 204.60 2250 ---- 211.40B 200.50A 211.40B 201.00 -7.30 208.30 2255 ---- 215.20B 204.10A 215.20B 204.60 -7.40 212.00 2260 ---- 218.90B 207.80A 218.90B 208.30 -7.40 215.70 2265 ---- 222.80B 211.50A 222.80B 212.00 -7.50 219.50 2270 ---- 226.60B 215.30A 226.60B 215.80 -7.50 223.30 2275 ---- 230.40B 219.00A 230.40B 219.50 -7.60 227.10 2280 ---- 234.30B 222.80A 234.30B 223.30 -7.60 230.90 2285 ---- 238.20B 226.60A 238.20B 227.20 -7.60 234.80 2290 ---- 242.10B 230.50A 242.10B 231.00 -7.70 238.70 2295 ---- 246.10B 234.30A 246.10B 234.90 -7.70 242.60 2300 ---- 250.00B 238.20A 250.00B 238.70 -7.80 246.50 1 2305 ---- 254.00B 242.10A 254.00B 242.60 -7.80 250.40 2310 ---- 258.00B 246.00A 258.00B 246.60 -7.80 254.40 2315 ---- 262.00B 249.90A 262.00B 250.50 -7.90 258.40 2320 ---- 266.00B 253.90A 266.00B 254.50 -7.90 262.40 2325 ---- 270.10B 257.80A 270.10B 258.50 -7.90 266.40 2330 ---- 274.10B 261.80A 274.10B 262.50 -7.90 270.40 2340 ---- 282.30B 269.90A 282.30B 270.60 -8.00 278.60 2350 ---- 290.60B 278.00A 290.60B 278.70 -8.00 286.70 1 2360 ---- 298.90B 286.20A 298.90B 286.90 -8.10 295.00 2370 ---- 307.30B 294.40A 307.30B 295.20 -8.10 303.30 2375 ---- 311.50B 298.50A 311.50B 299.40 -8.10 307.50 2380 ---- 315.70B 302.70A 315.70B 303.50 -8.20 311.70 2390 ---- 324.20B 311.10A 324.20B 311.90 -8.20 320.10 2400 ---- 332.70B 319.50A 332.70B 320.40 -8.20 328.60 1 2410 ---- 341.40B 328.00A 341.40B 328.90 -8.30 337.20 2420 ---- 350.00B 336.50A 350.00B 337.50 -8.30 345.80 2425 ---- 354.40B 340.80A 354.40B 341.80 -8.30 350.10 2430 ---- 358.70B 345.10A 358.70B 346.10 -8.30 354.40 2450 ---- 376.30B 362.50A 376.30B 363.40 -8.40 371.80 15 2475 ---- 398.40B 384.40A 398.40B 385.40 -8.50 393.90 2500 ---- 420.90B 406.60A 420.90B 407.60 -8.50 416.10 33 2525 ---- 443.50B 429.00A 443.50B 430.00 -8.60 438.60 1 2550 ---- 466.40B 451.60A 466.40B 452.70 -8.70 461.40 2575 ---- 489.40B 474.50A 489.40B 475.50 -8.80 484.30 2600 ---- 512.60B 497.50A 512.60B 498.50 -8.80 507.30 3 2625 ---- 536.00B 520.70A 536.00B 521.70 -8.90 530.60 2700 ---- 606.90B 591.10A 606.90B 592.20 -9.00 601.20 12 3000 ---- 899.00B 881.90A 899.00B 883.20 -9.60 892.80 3500 ---- 1393.20B 1381.80A 1392.70B 1382.40 -9.80 1392.20 4000 ---- ---- 1881.70A 1881.70A 1882.40 -9.80 1892.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.20 .50 2 1275 ---- ---- ---- ---- .70 +.10 .60 37 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 +.10 .80 1 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 50 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 1400 ---- ---- ---- ---- 1.30 UNCH 1.30 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.60 -.10 1.70 1460 ---- ---- ---- ---- 1.70 -.10 1.80 1 1470 ---- ---- ---- ---- 1.80 -.10 1.90 1475 ---- ---- ---- ---- 1.90 -.10 2.00 1480 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1490 ---- ---- ---- ---- 2.00 -.20 2.20 2 1500 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 2 1510 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 3 1520 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1525 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1530 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1535 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1540 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 2 1545 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1550 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 3 1555 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1560 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 5 1565 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1570 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1575 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1580 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 1585 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1590 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1595 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1600 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 281 1605 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1610 ---- ---- 4.80A 4.80A 4.60 -.60 5.20 62 1615 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1620 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1625 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 35 1630 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 1635 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1640 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1645 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 1650 ---- 7.00B 6.30A 7.00B 6.30 -.60 6.90 464 1655 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 1660 ---- ---- 6.80A 6.80A 6.70 -.80 7.50 1665 ---- ---- 7.10A 7.10A 7.00 -.70 7.70 1670 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 250 1675 ---- ---- 7.70A 7.70A 7.50 -.80 8.30 1680 ---- ---- 8.00A 8.00A 7.80 -.80 8.60 1685 ---- ---- 8.30A 8.30A 8.10 -.80 8.90 1690 ---- ---- 8.60A 8.60A 8.40 -.90 9.30 1695 ---- ---- 8.90A 8.90A 8.70 -.90 9.60 1700 ---- ---- 9.20A 9.20A 9.00 -.90 9.90 93 1705 ---- ---- 9.50A 9.50A 9.40 -.90 10.30 1710 ---- ---- 9.90A 9.90A 9.70 -1.00 10.70 1715 ---- ---- 10.30A 10.30A 10.10 -.90 11.00 1720 ---- ---- 10.60A 10.60A 10.40 -1.00 11.40 1725 ---- ---- 11.00A 11.00A 10.80 -1.00 11.80 1730 ---- ---- 11.40A 11.40A 11.20 -1.10 12.30 1735 ---- ---- 11.80A 11.80A 11.60 -1.10 12.70 1 1740 ---- ---- 12.20A 12.20A 12.00 -1.10 13.10 1745 ---- ---- 12.70A 12.70A 12.50 -1.10 13.60 588 1750 ---- ---- 13.10A 13.10A 12.90 -1.20 14.10 104 1755 ---- ---- 13.60A 13.60A 13.40 -1.20 14.60 1760 ---- ---- 14.10A 14.10A 13.90 -1.20 15.10 1765 ---- ---- 14.60A 14.60A 14.40 -1.20 15.60 1 1770 ---- ---- 15.10A 15.10A 14.90 -1.30 16.20 1775 ---- ---- 15.70A 15.70A 15.40 -1.40 16.80 1 1780 ---- ---- 16.20A 16.20A 16.00 -1.30 17.30 1785 ---- ---- 16.80A 16.80A 16.60 -1.40 18.00 1790 ---- ---- 17.40A 17.40A 17.20 -1.40 18.60 1795 ---- 19.30B 18.00A 19.30B 17.80 -1.40 19.20 1800 ---- ---- 18.60A 18.60A 18.40 -1.50 19.90 516 1805 ---- ---- 19.30A 19.30A 19.10 -1.50 20.60 1810 ---- 21.40B 20.00A 21.40B 19.70 -1.60 21.30 1815 ---- 22.10B 20.70A 22.10B 20.40 -1.60 22.00 1820 ---- 22.90B 21.40A 22.90B 21.10 -1.70 22.80 1825 ---- 23.70B 22.10A 23.70B 21.90 -1.70 23.60 670 1830 ---- 24.50B 22.90A 24.50B 22.70 -1.70 24.40 1835 ---- 25.40B 23.70A 25.40B 23.50 -1.70 25.20 1840 ---- 26.30B 24.50A 26.30B 24.30 -1.80 26.10 1845 ---- 27.20B 25.30A 27.20B 25.10 -1.90 27.00 1850 ---- 28.10B 26.20A 28.10B 26.00 -1.90 27.90 179 1855 ---- 29.10B 27.10A 29.10B 26.90 -1.90 28.80 1860 ---- 30.00B 28.00A 30.00B 27.80 -2.00 29.80 1865 ---- 31.10B 29.00A 31.10B 28.70 -2.10 30.80 1870 ---- 32.10B 30.00A 32.10B 29.70 -2.10 31.80 1875 ---- 33.20B 31.00A 33.20B 30.70 -2.20 32.90 7 1880 ---- 34.30B 31.70A 34.30B 31.70 -2.30 34.00 1885 ---- 35.50B 33.10A 35.50B 32.80 -2.30 35.10 1890 ---- 36.60B 34.20A 36.60B 33.90 -2.30 36.20 1895 ---- 37.80B 35.30A 37.80B 35.00 -2.40 37.40 1900 ---- 39.10B 36.20A 39.10B 36.20 -2.40 38.60 446 1905 ---- 40.40B 37.60A 40.40B 37.30 -2.60 39.90 6 1910 ---- 41.70B 38.80A 41.70B 38.60 -2.60 41.20 96 1915 ---- 43.00B 39.80A 43.00B 39.80 -2.70 42.50 13 1920 ---- 44.40B 41.40A 44.40B 41.10 -2.70 43.80 1925 ---- 45.80B 42.70A 45.80B 42.40 -2.80 45.20 100 1930 ---- 47.30B 44.10A 47.30B 43.80 -2.80 46.60 1935 ---- 48.70B 45.50A 48.70B 45.20 -2.90 48.10 1 1940 ---- 50.30B 46.90A 50.30B 46.60 -3.00 49.60 9 1945 ---- 51.80B 48.30A 51.80B 48.10 -3.00 51.10 1950 ---- 53.40B 49.80A 53.40B 49.60 -3.10 52.70 79 1955 ---- 55.10B 51.40A 55.10B 51.10 -3.20 54.30 12 1960 ---- 56.70B 52.90A 56.70B 52.70 -3.20 55.90 1965 ---- 58.50B 54.50A 58.50B 54.30 -3.30 57.60 1970 ---- 60.20B 56.20A 60.20B 55.90 -3.40 59.30 1975 ---- 62.00B 57.90A 62.00B 57.60 -3.40 61.00 1980 ---- 63.80B 59.60A 63.80B 59.40 -3.40 62.80 1985 ---- 65.70B 61.30A 65.70B 61.10 -3.60 64.70 24 1990 ---- 67.60B 63.10A 67.60B 62.90 -3.70 66.60 1995 ---- 69.60B 65.00A 69.60B 64.80 -3.70 68.50 2000 ---- 71.60B 66.80A 71.60B 66.70 -3.70 70.40 216 2005 ---- 73.60B 68.80A 73.60B 68.60 -3.80 72.40 2010 ---- 75.70B 70.70A 75.70B 70.50 -4.00 74.50 2015 ---- 77.80B 72.70A 77.80B 72.50 -4.00 76.50 2020 ---- 80.00B 74.70A 80.00B 74.60 -4.10 78.70 337 2025 ---- 82.10B 76.80A 82.10B 76.70 -4.10 80.80 30 2030 ---- 84.40B 78.90A 84.40B 78.80 -4.20 83.00 2035 ---- 86.60B 81.00A 86.60B 80.90 -4.40 85.30 2040 ---- 89.00B 83.20A 89.00B 83.10 -4.50 87.60 15 2045 ---- 91.30B 85.40A 91.30B 85.40 -4.50 89.90 2 2050 ---- 93.70B 87.70A 93.70B 87.60 -4.60 92.20 280 2055 ---- 96.10B 90.00A 96.10B 90.00 -4.60 94.60 107 2060 ---- 98.60B 92.40A 98.60B 92.30 -4.80 97.10 11 2065 ---- 101.10B 94.70A 101.10B 94.70 -4.90 99.60 2070 ---- 103.60B 97.20A 103.60B 97.10 -5.00 102.10 1 2075 ---- 106.20B 99.60A 106.20B 99.60 -5.00 104.60 100 2080 ---- 108.80B 102.10A 108.80B 102.10 -5.10 107.20 2 2085 ---- 111.50B 104.70A 111.50B 104.70 -5.20 109.90 1 2090 ---- 114.20B 107.20A 114.20B 107.20 -5.30 112.50 2095 ---- 116.90B 109.80A 116.90B 109.90 -5.30 115.20 2100 ---- 119.70B 112.50A 119.70B 112.50 -5.50 118.00 310 2105 ---- 122.50B 115.20A 122.50B 115.20 -5.50 120.70 210 2110 ---- 125.40B 117.90A 125.40B 118.00 -5.50 123.50 2115 ---- 128.20B 120.70A 128.20B 120.70 -5.70 126.40 2120 ---- 131.20B 123.40A 131.20B 123.50 -5.80 129.30 2125 ---- 134.10B 126.30A 134.10B 126.40 -5.80 132.20 2 2130 ---- 137.10B 129.10A 137.10B 129.30 -5.80 135.10 5 2135 ---- 140.10B 132.00A 140.10B 132.20 -5.90 138.10 2140 ---- 143.20B 135.00A 143.20B 135.10 -6.00 141.10 2145 ---- 146.30B 137.90A 146.30B 138.10 -6.10 144.20 2150 ---- 149.40B 141.00A 149.40B 141.10 -6.20 147.30 2155 ---- 152.60B 144.00A 152.60B 144.20 -6.20 150.40 2160 ---- 155.80B 147.10A 155.80B 147.30 -6.20 153.50 2165 ---- 159.00B 150.20A 159.00B 150.40 -6.30 156.70 2170 ---- 162.20B 153.30A 162.20B 153.50 -6.40 159.90 2175 ---- 165.50B 156.50A 165.50B 156.70 -6.40 163.10 14 2180 ---- 168.80B 159.70A 168.80B 159.90 -6.50 166.40 2185 ---- 172.20B 162.90A 172.20B 163.20 -6.50 169.70 2190 ---- 175.50B 166.20A 175.50B 166.50 -6.50 173.00 2195 ---- 179.00B 169.50A 179.00B 169.80 -6.60 176.40 2200 ---- 182.40B 172.80A 182.40B 173.10 -6.70 179.80 2 2205 ---- 185.80B 176.10A 185.80B 176.50 -6.70 183.20 2210 ---- 189.30B 179.50A 189.30B 179.80 -6.90 186.70 2215 ---- 192.80B 182.90A 192.80B 183.30 -6.80 190.10 2220 ---- 196.40B 186.30A 196.40B 186.70 -6.90 193.60 2225 ---- 200.00B 189.80A 200.00B 190.20 -7.00 197.20 2230 ---- 203.60B 193.30A 203.60B 193.70 -7.00 200.70 2235 ---- 207.20B 196.80A 207.20B 197.20 -7.10 204.30 2240 ---- 210.80B 200.40A 210.80B 200.80 -7.10 207.90 2245 ---- 214.50B 203.90A 214.50B 204.30 -7.30 211.60 2250 ---- 218.20B 207.50A 218.20B 207.90 -7.30 215.20 2255 ---- 221.90B 211.10A 221.90B 211.60 -7.30 218.90 2260 ---- 225.60B 214.80A 225.60B 215.20 -7.40 222.60 2265 ---- 229.40B 218.50A 229.40B 218.90 -7.40 226.30 2270 ---- 233.20B 222.10A 233.20B 222.60 -7.50 230.10 2275 ---- 237.00B 225.90A 237.00B 226.30 -7.60 233.90 2280 ---- 240.80B 229.60A 240.80B 230.10 -7.60 237.70 2285 ---- 244.60B 233.40A 244.60B 233.80 -7.70 241.50 2290 ---- 248.50B 237.10A 248.50B 237.60 -7.70 245.30 2295 ---- 252.40B 240.90A 252.40B 241.40 -7.80 249.20 2300 ---- 256.30B 244.80A 256.30B 245.30 -7.70 253.00 2305 ---- 260.20B 248.60A 260.20B 249.10 -7.80 256.90 2310 ---- 264.20B 252.50A 264.20B 253.00 -7.90 260.90 2315 ---- 268.10B 256.40A 268.10B 256.90 -7.90 264.80 2320 ---- 272.10B 260.30A 272.10B 260.80 -7.90 268.70 2325 ---- 276.10B 264.20A 276.10B 264.70 -8.00 272.70 2330 ---- 280.10B 268.10A 280.10B 268.70 -8.00 276.70 2340 ---- 288.20B 276.10A 288.20B 276.60 -8.10 284.70 2350 ---- 296.40B 284.10A 296.40B 284.70 -8.10 292.80 2360 ---- 304.60B 292.20A 304.60B 292.70 -8.30 301.00 2370 ---- 312.90B 300.30A 312.90B 300.90 -8.30 309.20 2375 ---- 317.00B 304.40A 317.00B 305.00 -8.40 313.40 2380 ---- 321.20B 308.50A 321.20B 309.10 -8.40 317.50 2390 ---- 329.60B 316.80A 329.60B 317.40 -8.40 325.80 2400 ---- 338.10B 325.10A 338.10B 325.70 -8.50 334.20 2410 ---- 346.60B 333.50A 346.60B 334.10 -8.60 342.70 2420 ---- 355.10B 341.90A 355.10B 342.60 -8.60 351.20 2425 ---- 359.40B 346.20A 359.40B 346.80 -8.60 355.40 2430 ---- 363.70B 350.40A 363.70B 351.10 -8.60 359.70 2450 ---- 381.10B 367.60A 381.10B 368.20 -8.70 376.90 2475 ---- 403.00B 389.20A 403.00B 389.90 -8.80 398.70 2500 ---- 425.20B 411.20A 425.20B 411.80 -9.00 420.80 4 2525 ---- 447.60B 433.40A 447.60B 434.00 -9.00 443.00 3 2550 ---- 470.20B 455.80A 470.20B 456.40 -9.10 465.50 2575 ---- 493.00B 478.40A 493.00B 479.00 -9.20 488.20 2600 ---- 516.00B 501.20A 516.00B 501.80 -9.20 511.00 2625 ---- 539.20B 524.20A 539.20B 524.80 -9.30 534.10 2700 ---- 609.50B 594.00A 609.50B 594.60 -9.50 604.10 2800 ---- 704.90B 688.90A 704.90B 689.60 -9.50 699.10 18 3000 ---- 899.80B 882.80A 899.80B 883.90 -9.70 893.60 3500 ---- 1392.30B 1382.10A 1382.10A 1382.40 -9.80 1392.20 4000 ---- ---- 1881.70A 1881.70A 1882.40 -9.80 1892.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 100 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 40 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 30 1375 ---- ---- ---- ---- 1.40 -.10 1.50 30 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 55 1425 ---- ---- ---- ---- 1.90 -.10 2.00 1440 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1450 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1460 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1470 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1475 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1480 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1490 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1500 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 500 1510 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1520 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1525 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1 1530 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1540 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 2 1545 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1550 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 24 1555 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1560 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1565 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1570 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 2 1575 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1580 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1585 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 1590 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1595 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 1600 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 44 1605 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1610 ---- ---- 6.00A 6.00A 5.90 -.50 6.40 1615 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1620 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1625 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1630 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 1635 ---- ---- 7.10A 7.10A 6.90 -.70 7.60 1640 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 1645 ---- ---- 7.60A 7.60A 7.40 -.70 8.10 1650 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 1655 ---- ---- 8.20A 8.20A 7.90 -.70 8.60 1660 ---- ---- 8.40A 8.40A 8.20 -.70 8.90 1665 ---- ---- 8.70A 8.70A 8.50 -.70 9.20 1670 ---- ---- 9.00A 9.00A 8.80 -.70 9.50 1675 ---- ---- 9.30A 9.30A 9.10 -.80 9.90 1680 ---- ---- 9.60A 9.60A 9.40 -.80 10.20 1685 ---- ---- 9.90A 9.90A 9.70 -.80 10.50 1690 ---- ---- 10.30A 10.30A 10.00 -.90 10.90 1695 ---- ---- 10.60A 10.60A 10.40 -.80 11.20 1700 ---- ---- 11.00A 11.00A 10.70 -.90 11.60 40 1705 ---- ---- 11.30A 11.30A 11.10 -.90 12.00 1710 ---- ---- 11.70A 11.70A 11.50 -.90 12.40 1715 ---- ---- 12.10A 12.10A 11.90 -.90 12.80 1720 ---- ---- 12.50A 12.50A 12.20 -1.00 13.20 1725 ---- ---- 12.90A 12.90A 12.70 -1.00 13.70 1730 ---- ---- 13.30A 13.30A 13.10 -1.00 14.10 1735 ---- ---- 13.80A 13.80A 13.50 -1.10 14.60 1740 ---- ---- 14.20A 14.20A 14.00 -1.10 15.10 1745 ---- ---- 14.70A 14.70A 14.40 -1.20 15.60 1750 ---- ---- 15.20A 15.20A 14.90 -1.20 16.10 1755 ---- ---- 15.70A 15.70A 15.40 -1.20 16.60 1760 ---- ---- 16.20A 16.20A 15.90 -1.30 17.20 1765 ---- ---- 16.70A 16.70A 16.40 -1.30 17.70 1770 ---- ---- 17.30A 17.30A 17.00 -1.30 18.30 1775 ---- ---- 17.80A 17.80A 17.60 -1.30 18.90 1780 ---- ---- 18.40A 18.40A 18.10 -1.40 19.50 1785 ---- ---- 19.00A 19.00A 18.70 -1.40 20.10 1790 ---- ---- 19.60A 19.60A 19.30 -1.50 20.80 1795 ---- ---- 20.30A 20.30A 20.00 -1.50 21.50 1800 ---- ---- 20.90A 20.90A 20.60 -1.60 22.20 300 1805 ---- ---- 21.60A 21.60A 21.30 -1.60 22.90 1810 ---- 23.70B 22.30A 23.70B 22.00 -1.60 23.60 1815 ---- ---- 23.00A 23.00A 22.70 -1.70 24.40 1820 ---- 25.20B 23.80A 25.20B 23.40 -1.70 25.10 1825 ---- ---- 24.50A 24.50A 24.20 -1.80 26.00 1830 ---- 26.90B 25.30A 26.90B 25.00 -1.80 26.80 1835 ---- 27.70B 26.10A 27.70B 25.80 -1.80 27.60 1840 ---- 28.60B 27.00A 28.60B 26.60 -1.90 28.50 1845 ---- 29.60B 27.80A 29.60B 27.50 -1.90 29.40 1850 ---- 30.50B 28.70A 30.50B 28.30 -2.00 30.30 1855 ---- 31.50B 29.60A 31.50B 29.20 -2.10 31.30 1860 ---- 32.50B 30.50A 32.50B 30.20 -2.10 32.30 1865 ---- 33.50B 31.50A 33.50B 31.10 -2.20 33.30 1870 ---- 34.50B 32.50A 34.50B 32.10 -2.20 34.30 1875 ---- 35.60B 33.50A 35.60B 33.10 -2.20 35.30 1880 ---- 36.70B 34.50A 36.70B 34.10 -2.30 36.40 1885 ---- 37.90B 35.60A 37.90B 35.20 -2.40 37.60 1890 ---- 39.00B 36.70A 39.00B 36.30 -2.40 38.70 1895 ---- 40.20B 37.80A 40.20B 37.40 -2.50 39.90 1900 ---- 41.50B 39.00A 41.50B 38.60 -2.50 41.10 33 1905 ---- 42.70B 40.10A 42.70B 39.70 -2.60 42.30 1 1910 ---- 44.00B 41.30A 44.00B 40.90 -2.70 43.60 1 1915 ---- 45.30B 42.60A 45.30B 42.20 -2.70 44.90 1920 ---- 46.70B 43.90A 46.70B 43.50 -2.70 46.20 1925 ---- 48.10B 45.20A 48.10B 44.80 -2.80 47.60 1930 ---- 49.50B 46.50A 49.50B 46.10 -2.90 49.00 1935 ---- 51.00B 47.90A 51.00B 47.50 -2.90 50.40 1940 ---- 52.50B 49.30A 52.50B 48.90 -2.90 51.80 1945 ---- 54.00B 50.70A 54.00B 50.30 -3.00 53.30 1950 ---- 55.50B 52.20A 55.50B 51.80 -3.10 54.90 20 1955 ---- 57.10B 53.70A 57.10B 53.30 -3.10 56.40 1960 ---- 58.80B 55.20A 58.80B 54.80 -3.20 58.00 1965 ---- 60.40B 56.80A 60.40B 56.40 -3.30 59.70 1970 ---- 62.20B 58.40A 62.20B 58.00 -3.30 61.30 1975 ---- 63.90B 60.00A 63.90B 59.60 -3.40 63.00 1980 ---- 65.70B 61.70A 65.70B 61.30 -3.50 64.80 1985 ---- 67.50B 63.40A 67.50B 63.00 -3.60 66.60 1990 ---- 69.30B 65.10A 69.30B 64.80 -3.60 68.40 1995 ---- 71.20B 66.90A 71.20B 66.60 -3.60 70.20 2000 ---- 73.20B 68.70A 73.20B 68.40 -3.70 72.10 40 2005 ---- 75.10B 70.60A 75.10B 70.30 -3.80 74.10 2010 ---- 77.10B 72.50A 77.10B 72.20 -3.80 76.00 2015 ---- 79.20B 74.40A 79.20B 74.10 -3.90 78.00 2020 ---- 81.30B 76.40A 81.30B 76.10 -4.00 80.10 2025 ---- 83.40B 78.40A 83.40B 78.10 -4.10 82.20 2030 ---- 85.50B 80.40A 85.50B 80.10 -4.20 84.30 2035 ---- 87.70B 82.50A 87.70B 82.20 -4.20 86.40 2040 ---- 90.00B 84.60A 90.00B 84.30 -4.30 88.60 2045 ---- 92.20B 86.70A 92.20B 86.50 -4.40 90.90 2050 ---- 94.50B 88.90A 94.50B 88.70 -4.40 93.10 2055 ---- 96.90B 91.10A 96.90B 90.90 -4.60 95.50 2060 ---- 99.20B 93.40A 99.20B 93.20 -4.60 97.80 2065 ---- 101.60B 95.70A 101.60B 95.50 -4.70 100.20 2070 ---- 104.10B 98.00A 104.10B 97.80 -4.80 102.60 2075 ---- 106.60B 100.40A 106.60B 100.20 -4.90 105.10 2080 ---- 109.10B 102.80A 109.10B 102.60 -5.00 107.60 2085 ---- 111.70B 105.20A 111.70B 105.10 -5.00 110.10 2090 ---- 114.30B 107.70A 114.30B 107.60 -5.10 112.70 2095 ---- 116.90B 110.20A 116.90B 110.10 -5.20 115.30 2100 ---- 119.60B 112.80A 119.60B 112.70 -5.20 117.90 2105 ---- 122.30B 115.30A 122.30B 115.30 -5.30 120.60 2110 ---- 125.00B 118.00A 125.00B 117.90 -5.40 123.30 2115 ---- 127.80B 120.60A 127.80B 120.60 -5.40 126.00 2120 ---- 130.60B 123.30A 130.60B 123.30 -5.50 128.80 2125 ---- 133.40B 126.00A 133.40B 126.00 -5.60 131.60 169 2130 ---- 136.30B 128.80A 136.30B 128.80 -5.70 134.50 2135 ---- 139.20B 131.60A 139.20B 131.60 -5.80 137.40 2140 ---- 142.20B 134.40A 142.20B 134.50 -5.80 140.30 2145 ---- 145.10B 137.30A 145.10B 137.30 -5.90 143.20 2150 ---- 148.20B 140.20A 148.20B 140.30 -5.90 146.20 2155 ---- 151.20B 143.10A 151.20B 143.20 -6.00 149.20 2160 ---- 154.30B 146.10A 154.30B 146.20 -6.00 152.20 2165 ---- 157.40B 149.10A 157.40B 149.20 -6.10 155.30 2170 ---- 160.50B 152.10A 160.50B 152.20 -6.20 158.40 2175 ---- 163.70B 155.10A 163.70B 155.30 -6.20 161.50 2180 ---- 166.90B 158.20A 166.90B 158.40 -6.30 164.70 2185 ---- 170.10B 161.30A 170.10B 161.50 -6.40 167.90 2190 ---- 173.40B 164.50A 173.40B 164.70 -6.40 171.10 2195 ---- 176.70B 167.70A 176.70B 167.90 -6.50 174.40 2200 ---- 180.00B 170.90A 180.00B 171.10 -6.50 177.60 2205 ---- 183.30B 174.10A 183.30B 174.40 -6.60 181.00 2210 ---- 186.70B 177.40A 186.70B 177.60 -6.70 184.30 2215 ---- 190.10B 180.70A 190.10B 180.90 -6.80 187.70 2220 ---- 193.60B 184.00A 193.60B 184.30 -6.70 191.00 2225 ---- 197.00B 187.40A 197.00B 187.60 -6.90 194.50 2230 ---- 200.50B 190.70A 200.50B 191.00 -6.90 197.90 2235 ---- 204.00B 194.10A 204.00B 194.50 -6.90 201.40 2240 ---- 207.50B 197.60A 207.50B 197.90 -7.00 204.90 2245 ---- 211.10B 201.00A 211.10B 201.40 -7.00 208.40 2250 ---- 214.70B 204.50A 214.70B 204.90 -7.00 211.90 2255 ---- 218.30B 208.00A 218.30B 208.40 -7.10 215.50 2260 ---- 221.90B 211.50A 221.90B 211.90 -7.20 219.10 2265 ---- 225.60B 215.10A 225.60B 215.50 -7.20 222.70 2270 ---- 229.20B 218.70A 229.20B 219.10 -7.30 226.40 2275 ---- 232.90B 222.30A 232.90B 222.70 -7.30 230.00 2280 ---- 236.60B 225.90A 236.60B 226.30 -7.40 233.70 2285 ---- 240.40B 229.60A 240.40B 230.00 -7.40 237.40 2290 ---- 244.10B 233.20A 244.10B 233.70 -7.50 241.20 2295 ---- 247.90B 236.90A 247.90B 237.40 -7.50 244.90 2300 ---- 251.70B 240.60A 251.70B 241.10 -7.60 248.70 2305 ---- 255.50B 244.40A 255.50B 244.80 -7.70 252.50 2310 ---- 259.40B 248.10A 259.40B 248.60 -7.70 256.30 2315 ---- 263.20B 251.90A 263.20B 252.40 -7.70 260.10 2320 ---- 267.10B 255.70A 267.10B 256.20 -7.80 264.00 2325 ---- 271.00B 259.50A 271.00B 260.00 -7.80 267.80 2330 ---- 274.90B 263.40A 274.90B 263.90 -7.80 271.70 2335 ---- 278.90B 267.20A 278.90B 267.70 -7.90 275.60 2340 ---- 282.80B 271.10A 282.80B 271.60 -7.90 279.50 2345 ---- 286.80B 275.00A 286.80B 275.50 -8.00 283.50 2350 ---- 290.80B 278.90A 290.80B 279.40 -8.00 287.40 2360 ---- 298.80B 286.80A 298.80B 287.30 -8.10 295.40 2370 ---- 306.80B 294.70A 306.80B 295.20 -8.20 303.40 2375 ---- 310.90B 298.70A 310.90B 299.20 -8.20 307.40 2380 ---- 315.00B 302.70A 315.00B 303.20 -8.30 311.50 2390 ---- 323.20B 310.80A 323.20B 311.30 -8.30 319.60 2400 ---- 331.40B 318.90A 331.40B 319.40 -8.40 327.80 2410 ---- 339.70B 327.10A 339.70B 327.60 -8.50 336.10 2420 ---- 348.10B 335.30A 348.10B 335.80 -8.60 344.40 2425 ---- 352.30B 339.40A 352.30B 340.00 -8.50 348.50 2430 ---- 356.50B 343.60A 356.50B 344.10 -8.60 352.70 2440 ---- 364.90B 351.90A 364.90B 352.40 -8.70 361.10 2450 ---- 373.40B 360.30A 373.40B 360.80 -8.80 369.60 2475 ---- 394.90B 381.50A 394.90B 382.00 -8.90 390.90 2500 ---- 416.60B 403.00A 416.60B 403.50 -8.90 412.40 2525 ---- 438.60B 424.80A 438.60B 425.20 -9.10 434.30 2550 ---- 460.80B 446.70A 460.80B 447.20 -9.10 456.30 2575 ---- 483.20B 468.90A 483.20B 469.40 -9.20 478.60 2600 ---- 505.80B 491.30A 505.80B 491.80 -9.20 501.00 2625 ---- 528.60B 513.90A 528.60B 514.40 -9.30 523.70 2975 ---- 860.70B 844.20A 860.70B 844.90 -9.70 854.60 10 3000 ---- 885.10B 868.40A 885.10B 869.30 -9.60 878.90 3250 ---- 1132.20B 1114.50A 1132.20B 1116.10 -9.90 1126.00 3500 ---- ---- ---- ---- 1366.10 -9.90 1376.00 4000 ---- ---- ---- ---- 1866.10 -9.90 1876.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 1 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.00 -.20 2.20 1425 ---- ---- ---- ---- 2.30 -.20 2.50 1440 ---- ---- ---- ---- 2.50 -.20 2.70 1450 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1460 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1470 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 2 1475 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1480 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1490 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1500 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 45 1510 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1520 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1525 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1530 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1540 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1545 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1550 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1555 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1560 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 1565 ---- ---- 5.60A 5.60A 5.40 -.40 5.80 1570 ---- ---- 5.70A 5.70A 5.50 -.50 6.00 1575 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 1580 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1585 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 1590 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1595 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1 1600 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 200 1605 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 1610 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 1615 ---- ---- 7.60A 7.60A 7.40 -.60 8.00 1620 ---- ---- 7.90A 7.90A 7.60 -.70 8.30 1625 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 1630 ---- ---- 8.40A 8.40A 8.10 -.70 8.80 1635 ---- ---- 8.80A 8.80A 8.40 -.70 9.10 1640 ---- ---- 9.00A 9.00A 8.70 -.70 9.40 1645 ---- ---- 9.30A 9.30A 9.00 -.70 9.70 1650 ---- ---- 9.60A 9.60A 9.30 -.70 10.00 1655 ---- ---- 9.90A 9.90A 9.60 -.70 10.30 1660 ---- ---- 10.20A 10.20A 9.90 -.80 10.70 1665 ---- ---- 10.60A 10.60A 10.20 -.80 11.00 1670 ---- ---- 10.90A 10.90A 10.50 -.90 11.40 1675 ---- ---- 11.20A 11.20A 10.90 -.80 11.70 1680 ---- ---- 11.60A 11.60A 11.20 -.90 12.10 1685 ---- ---- 11.90A 11.90A 11.60 -.90 12.50 1690 ---- ---- 12.30A 12.30A 12.00 -.90 12.90 1695 ---- ---- 12.70A 12.70A 12.40 -.90 13.30 1700 ---- ---- 13.10A 13.10A 12.80 -.90 13.70 1705 ---- ---- 13.50A 13.50A 13.20 -1.00 14.20 1710 ---- ---- 14.00A 14.00A 13.60 -1.00 14.60 1715 ---- ---- 14.40A 14.40A 14.00 -1.10 15.10 1720 ---- ---- 14.80A 14.80A 14.50 -1.10 15.60 1725 ---- ---- 15.30A 15.30A 14.90 -1.20 16.10 1730 ---- ---- 15.80A 15.80A 15.40 -1.20 16.60 1735 ---- ---- 16.30A 16.30A 15.90 -1.20 17.10 1740 ---- ---- 16.80A 16.80A 16.40 -1.20 17.60 1745 ---- ---- 17.30A 17.30A 16.90 -1.30 18.20 1750 ---- ---- 17.90A 17.90A 17.40 -1.30 18.70 1755 ---- ---- 18.40A 18.40A 18.00 -1.30 19.30 1760 ---- ---- 19.00A 19.00A 18.60 -1.30 19.90 1765 ---- ---- 19.60A 19.60A 19.20 -1.30 20.50 1770 ---- ---- 20.20A 20.20A 19.80 -1.40 21.20 1775 ---- ---- 20.80A 20.80A 20.40 -1.40 21.80 1780 ---- ---- 21.50A 21.50A 21.00 -1.50 22.50 1785 ---- ---- 22.10A 22.10A 21.70 -1.50 23.20 1790 ---- ---- 22.80A 22.80A 22.40 -1.50 23.90 1795 ---- ---- 23.50A 23.50A 23.10 -1.50 24.60 1800 ---- ---- 24.30A 24.30A 23.80 -1.60 25.40 1805 ---- ---- 25.00A 25.00A 24.50 -1.70 26.20 1810 ---- ---- 25.80A 25.80A 25.30 -1.70 27.00 1815 ---- ---- 26.60A 26.60A 26.10 -1.70 27.80 1820 ---- ---- 27.40A 27.40A 26.90 -1.70 28.60 1825 ---- ---- 28.20A 28.20A 27.70 -1.80 29.50 1830 ---- ---- 29.10A 29.10A 28.50 -1.90 30.40 1835 ---- ---- 29.90A 29.90A 29.40 -1.90 31.30 1840 ---- ---- 30.80A 30.80A 30.30 -2.00 32.30 1845 ---- 33.30B 31.80A 33.30B 31.20 -2.00 33.20 1850 ---- 34.30B 32.70A 34.30B 32.20 -2.00 34.20 183 1855 ---- 35.30B 33.70A 35.30B 33.20 -2.00 35.20 1860 ---- 36.40B 34.70A 36.40B 34.20 -2.10 36.30 1865 ---- 37.50B 35.70A 37.50B 35.20 -2.20 37.40 1870 ---- 38.60B 36.80A 38.60B 36.20 -2.30 38.50 1875 ---- 39.80B 37.90A 39.80B 37.30 -2.30 39.60 1880 ---- 41.00B 39.00A 41.00B 38.40 -2.40 40.80 1885 ---- 42.20B 40.10A 42.20B 39.60 -2.30 41.90 1890 ---- 43.40B 41.30A 43.40B 40.70 -2.50 43.20 1895 ---- 44.70B 42.50A 44.70B 41.90 -2.50 44.40 1900 ---- 46.00B 43.70A 46.00B 43.20 -2.50 45.70 25 193 1905 ---- 47.30B 45.00A 47.30B 44.40 -2.60 47.00 1910 ---- 48.70B 46.30A 48.70B 45.70 -2.60 48.30 1915 ---- 50.10B 47.60A 50.10B 47.00 -2.70 49.70 1920 ---- 51.50B 48.90A 51.50B 48.40 -2.70 51.10 100 1925 ---- 52.90B 50.30A 52.90B 49.70 -2.90 52.60 21 21 1930 ---- 54.40B 51.70A 54.40B 51.10 -2.90 54.00 1935 ---- 56.00B 53.20A 56.00B 52.60 -2.90 55.50 1940 ---- 57.50B 54.60A 57.50B 54.00 -3.00 57.00 1945 ---- 59.10B 56.10A 59.10B 55.50 -3.10 58.60 1950 ---- 60.70B 57.70A 60.70B 57.10 -3.10 60.20 20 1955 ---- 62.40B 59.20A 62.40B 58.60 -3.20 61.80 1960 ---- 64.10B 60.80A 64.10B 60.20 -3.30 63.50 1965 ---- 65.80B 62.50A 65.80B 61.90 -3.30 65.20 1970 ---- 67.60B 64.10A 67.60B 63.50 -3.40 66.90 1975 ---- 69.40B 65.80A 69.40B 65.20 -3.50 68.70 7 1980 ---- 71.20B 67.60A 71.20B 67.00 -3.50 70.50 1985 ---- 73.00B 69.30A 73.00B 68.70 -3.60 72.30 1990 ---- 74.90B 71.10A 74.90B 70.60 -3.60 74.20 1995 ---- 76.90B 73.00A 76.90B 72.40 -3.70 76.10 2000 ---- 78.80B 74.80A 78.80B 74.30 -3.70 78.00 1 43 2005 ---- 80.80B 76.70A 80.80B 76.20 -3.80 80.00 2010 ---- 82.90B 78.70A 82.90B 78.10 -3.90 82.00 2015 ---- 85.00B 80.60A 85.00B 80.10 -4.00 84.10 2020 ---- 87.10B 82.60A 87.10B 82.10 -4.00 86.10 2025 ---- 89.30B 84.60A 89.30B 84.10 -4.20 88.30 2030 ---- 91.40B 86.70A 91.40B 86.20 -4.20 90.40 2035 ---- 93.70B 88.80A 93.70B 88.30 -4.30 92.60 2040 ---- 95.90B 91.00A 95.90B 90.50 -4.30 94.80 2045 ---- 98.20B 93.20A 98.20B 92.70 -4.40 97.10 2050 ---- 100.50B 95.40A 100.50B 94.90 -4.50 99.40 2055 ---- 102.90B 97.60A 102.90B 97.20 -4.50 101.70 2060 ---- 105.30B 99.90A 105.30B 99.50 -4.60 104.10 2065 ---- 107.70B 102.20A 107.70B 101.80 -4.70 106.50 2070 ---- 110.20B 104.60A 110.20B 104.20 -4.70 108.90 2075 ---- 112.70B 107.00A 112.70B 106.60 -4.80 111.40 2080 ---- 115.20B 109.40A 115.20B 109.00 -4.90 113.90 15 2085 ---- 117.80B 111.90A 117.80B 111.50 -5.00 116.50 2090 ---- 120.40B 114.30A 120.40B 114.00 -5.00 119.00 2095 ---- 123.00B 116.90A 123.00B 116.50 -5.20 121.70 2100 ---- 125.70B 119.40A 125.70B 119.10 -5.20 124.30 2105 ---- 128.40B 122.00A 128.40B 121.70 -5.30 127.00 2110 ---- 131.10B 124.70A 131.10B 124.40 -5.30 129.70 2115 ---- 133.90B 127.30A 133.90B 127.00 -5.40 132.40 2120 ---- 136.70B 130.00A 136.70B 129.70 -5.50 135.20 2125 ---- 139.50B 132.70A 139.50B 132.50 -5.50 138.00 2130 ---- 142.40B 135.50A 142.40B 135.30 -5.60 140.90 2135 ---- 145.30B 138.30A 145.30B 138.10 -5.60 143.70 2140 ---- 148.30B 141.10A 148.30B 140.90 -5.80 146.70 2145 ---- 151.20B 144.00A 151.20B 143.80 -5.80 149.60 2150 ---- 154.20B 146.90A 154.20B 146.70 -5.90 152.60 2155 ---- 157.30B 149.80A 157.30B 149.60 -6.00 155.60 2160 ---- 160.30B 152.70A 160.30B 152.60 -6.00 158.60 2165 ---- 163.40B 155.70A 163.40B 155.60 -6.00 161.60 2170 ---- 166.50B 158.80A 166.50B 158.60 -6.10 164.70 2175 ---- 169.70B 161.80A 169.70B 161.70 -6.10 167.80 2180 ---- 172.90B 164.90A 172.90B 164.80 -6.20 171.00 2185 ---- 176.10B 168.00A 176.10B 167.90 -6.30 174.20 2190 ---- 179.30B 171.10A 179.30B 171.10 -6.30 177.40 2195 ---- 182.60B 174.30A 182.60B 174.30 -6.30 180.60 2200 ---- 185.90B 177.50A 185.90B 177.50 -6.40 183.90 2205 ---- 189.20B 180.70A 189.20B 180.70 -6.50 187.20 2210 ---- 192.60B 184.00A 192.60B 184.00 -6.50 190.50 2215 ---- 196.00B 187.20A 196.00B 187.30 -6.50 193.80 2220 ---- 199.40B 190.50A 199.40B 190.60 -6.60 197.20 2225 ---- 202.80B 193.90A 202.80B 193.90 -6.70 200.60 2230 ---- 206.30B 197.20A 206.30B 197.30 -6.70 204.00 2235 ---- 209.80B 200.60A 209.80B 200.70 -6.80 207.50 2240 ---- 213.30B 204.00A 213.30B 204.10 -6.80 210.90 2245 ---- 216.80B 207.50A 216.80B 207.60 -6.80 214.40 2250 ---- 220.40B 210.90A 220.40B 211.00 -7.00 218.00 2255 ---- 223.90B 214.40A 223.90B 214.50 -7.00 221.50 2260 ---- 227.50B 217.90A 227.50B 218.00 -7.10 225.10 2265 ---- 231.20B 221.40A 231.20B 221.60 -7.10 228.70 2270 ---- 234.80B 225.00A 234.80B 225.10 -7.20 232.30 2275 ---- 238.50B 228.60A 238.50B 228.70 -7.20 235.90 2280 ---- 242.20B 232.20A 242.20B 232.30 -7.30 239.60 2285 ---- 245.90B 235.80A 245.90B 236.00 -7.30 243.30 2290 ---- 249.60B 239.40A 249.60B 239.60 -7.40 247.00 2295 ---- 253.40B 243.10A 253.40B 243.30 -7.40 250.70 2300 ---- 257.10B 246.80A 257.10B 247.00 -7.40 254.40 2305 ---- 260.90B 250.50A 260.90B 250.70 -7.50 258.20 2310 ---- 264.70B 254.20A 264.70B 254.40 -7.60 262.00 2315 ---- 268.50B 258.00A 268.50B 258.20 -7.60 265.80 2320 ---- 272.40B 261.70A 272.40B 261.90 -7.70 269.60 2325 ---- 276.20B 265.50A 276.20B 265.70 -7.70 273.40 2330 ---- 280.10B 269.30A 280.10B 269.50 -7.80 277.30 2335 ---- 284.00B 273.10A 284.00B 273.40 -7.80 281.20 2340 ---- 287.90B 277.00A 287.90B 277.20 -7.90 285.10 2345 ---- 291.90B 280.80A 291.90B 281.10 -7.90 289.00 2350 ---- 295.80B 284.70A 295.80B 285.00 -7.90 292.90 2360 ---- 303.80B 292.50A 303.80B 292.80 -8.00 300.80 2370 ---- 311.80B 300.40A 311.80B 300.70 -8.10 308.80 2375 ---- 315.80B 304.30A 315.80B 304.60 -8.20 312.80 2380 ---- 319.80B 308.30A 319.80B 308.60 -8.20 316.80 2390 ---- 327.90B 316.30A 327.90B 316.60 -8.30 324.90 2400 ---- 336.10B 324.40A 336.10B 324.70 -8.30 333.00 2410 ---- 344.30B 332.50A 344.30B 332.80 -8.40 341.20 2420 ---- 352.60B 340.60A 352.60B 340.90 -8.50 349.40 2425 ---- 356.80B 344.70A 356.80B 345.00 -8.50 353.50 2430 ---- 360.90B 348.80A 360.90B 349.10 -8.60 357.70 2440 ---- 369.30B 357.10A 369.30B 357.40 -8.60 366.00 2450 ---- 377.70B 365.40A 377.70B 365.70 -8.70 374.40 2475 ---- 399.00B 386.40A 399.00B 386.70 -8.80 395.50 2500 ---- 420.50B 407.70A 420.50B 408.00 -8.90 416.90 2525 ---- 442.30B 429.20A 442.30B 429.50 -9.10 438.60 2550 ---- 464.30B 451.00A 464.30B 451.30 -9.10 460.40 2575 ---- 486.50B 473.00A 486.50B 473.20 -9.30 482.50 2600 ---- 508.90B 495.20A 508.90B 495.40 -9.40 504.80 2625 ---- 531.50B 517.60A 531.50B 517.80 -9.40 527.20 3000 ---- 885.80B 869.80A 885.80B 870.20 -9.90 880.10 3400 ---- ---- 1264.70A 1264.70A 1266.10 -9.90 1276.00 4000 ---- ---- ---- ---- 1866.10 -9.90 1876.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 2.00 -.10 2.10 1400 ---- ---- ---- ---- 2.30 -.20 2.50 1425 ---- ---- ---- ---- 2.80 -.10 2.90 1450 ---- ---- ---- ---- 3.20 -.30 3.50 1460 ---- ---- ---- ---- 3.50 -.20 3.70 1470 ---- ---- ---- ---- 3.70 -.20 3.90 1475 ---- ---- ---- ---- 3.80 -.30 4.10 1480 ---- ---- ---- ---- 3.90 -.30 4.20 1490 ---- ---- ---- ---- 4.20 -.20 4.40 1500 ---- ---- ---- ---- 4.40 -.30 4.70 1510 ---- ---- ---- ---- 4.70 -.30 5.00 1520 ---- ---- ---- ---- 5.00 -.30 5.30 1525 ---- ---- ---- ---- 5.20 -.30 5.50 1530 ---- ---- ---- ---- 5.30 -.40 5.70 1540 ---- ---- ---- ---- 5.60 -.40 6.00 1545 ---- ---- ---- ---- 5.80 -.40 6.20 1550 ---- ---- ---- ---- 6.00 -.40 6.40 1555 ---- ---- ---- ---- 6.20 -.40 6.60 1560 ---- ---- ---- ---- 6.40 -.40 6.80 1565 ---- ---- ---- ---- 6.50 -.50 7.00 1570 ---- ---- ---- ---- 6.70 -.50 7.20 1575 ---- ---- ---- ---- 6.90 -.50 7.40 1580 ---- ---- ---- ---- 7.10 -.50 7.60 1585 ---- ---- ---- ---- 7.40 -.40 7.80 1590 ---- ---- ---- ---- 7.60 -.50 8.10 1595 ---- ---- ---- ---- 7.80 -.50 8.30 1600 ---- ---- ---- ---- 8.00 -.50 8.50 1605 ---- ---- ---- ---- 8.20 -.60 8.80 1610 ---- ---- ---- ---- 8.50 -.50 9.00 1615 ---- ---- ---- ---- 8.70 -.60 9.30 1620 ---- ---- ---- ---- 9.00 -.50 9.50 1625 ---- ---- ---- ---- 9.20 -.60 9.80 1630 ---- ---- ---- ---- 9.50 -.60 10.10 1635 ---- ---- ---- ---- 9.80 -.60 10.40 1640 ---- ---- ---- ---- 10.00 -.70 10.70 1645 ---- ---- ---- ---- 10.30 -.70 11.00 1650 ---- ---- ---- ---- 10.60 -.70 11.30 1655 ---- ---- ---- ---- 10.90 -.70 11.60 1660 ---- ---- ---- ---- 11.20 -.70 11.90 1665 ---- ---- ---- ---- 11.50 -.70 12.20 1670 ---- ---- ---- ---- 11.80 -.80 12.60 1675 ---- ---- ---- ---- 12.20 -.70 12.90 1680 ---- ---- ---- ---- 12.50 -.80 13.30 1685 ---- ---- ---- ---- 12.90 -.70 13.60 1690 ---- ---- ---- ---- 13.20 -.80 14.00 1695 ---- ---- ---- ---- 13.60 -.80 14.40 1700 ---- ---- ---- ---- 13.90 -.90 14.80 1705 ---- ---- ---- ---- 14.30 -.90 15.20 1710 ---- ---- ---- ---- 14.70 -.90 15.60 1715 ---- ---- ---- ---- 15.10 -.90 16.00 1720 ---- ---- ---- ---- 15.60 -.90 16.50 1725 ---- ---- ---- ---- 16.00 -.90 16.90 1730 ---- ---- ---- ---- 16.40 -1.00 17.40 1735 ---- ---- ---- ---- 16.90 -1.00 17.90 1740 ---- ---- ---- ---- 17.30 -1.10 18.40 1745 ---- ---- ---- ---- 17.80 -1.10 18.90 1750 ---- ---- ---- ---- 18.30 -1.10 19.40 1755 ---- ---- ---- ---- 18.80 -1.10 19.90 1760 ---- ---- ---- ---- 19.30 -1.20 20.50 1765 ---- ---- ---- ---- 19.90 -1.10 21.00 1770 ---- ---- ---- ---- 20.40 -1.20 21.60 1775 ---- ---- ---- ---- 21.00 -1.20 22.20 1780 ---- ---- ---- ---- 21.60 -1.20 22.80 1785 ---- ---- ---- ---- 22.20 -1.30 23.50 1790 ---- ---- ---- ---- 22.80 -1.30 24.10 1795 ---- ---- ---- ---- 23.40 -1.40 24.80 1800 ---- ---- ---- ---- 24.10 -1.40 25.50 1805 ---- ---- ---- ---- 24.80 -1.40 26.20 1810 ---- ---- ---- ---- 25.50 -1.40 26.90 1815 ---- ---- ---- ---- 26.20 -1.40 27.60 1820 ---- ---- ---- ---- 26.90 -1.50 28.40 1825 ---- ---- ---- ---- 27.70 -1.50 29.20 1830 ---- ---- ---- ---- 28.40 -1.60 30.00 1835 ---- ---- ---- ---- 29.30 -1.60 30.90 1840 ---- ---- ---- ---- 30.10 -1.60 31.70 1845 ---- ---- ---- ---- 30.90 -1.70 32.60 1850 ---- ---- ---- ---- 31.80 -1.70 33.50 1855 ---- ---- ---- ---- 32.70 -1.70 34.40 1860 ---- ---- ---- ---- 33.60 -1.80 35.40 1865 ---- ---- ---- ---- 34.60 -1.80 36.40 1870 ---- ---- ---- ---- 35.50 -1.90 37.40 1875 ---- ---- ---- ---- 36.60 -1.90 38.50 1880 ---- ---- ---- ---- 37.60 -1.90 39.50 1885 ---- ---- ---- ---- 38.60 -2.00 40.60 1890 ---- ---- ---- ---- 39.70 -2.10 41.80 1895 ---- ---- ---- ---- 40.80 -2.10 42.90 1900 ---- ---- ---- ---- 42.00 -2.10 44.10 1905 ---- ---- ---- ---- 43.20 -2.10 45.30 1910 ---- ---- ---- ---- 44.40 -2.20 46.60 1915 ---- ---- ---- ---- 45.60 -2.30 47.90 1920 ---- ---- ---- ---- 46.90 -2.30 49.20 1925 ---- ---- ---- ---- 48.20 -2.30 50.50 1930 ---- ---- ---- ---- 49.50 -2.40 51.90 1935 ---- ---- ---- ---- 50.90 -2.40 53.30 1940 ---- ---- ---- ---- 52.30 -2.50 54.80 1945 ---- ---- ---- ---- 53.70 -2.60 56.30 1950 ---- ---- ---- ---- 55.20 -2.60 57.80 1955 ---- ---- ---- ---- 56.70 -2.60 59.30 1960 ---- ---- ---- ---- 58.20 -2.70 60.90 1965 ---- ---- ---- ---- 59.80 -2.70 62.50 1970 ---- ---- ---- ---- 61.40 -2.80 64.20 1975 ---- ---- ---- ---- 63.00 -2.90 65.90 1980 ---- ---- ---- ---- 64.70 -2.90 67.60 1985 ---- ---- ---- ---- 66.40 -3.00 69.40 1990 ---- ---- ---- ---- 68.20 -3.00 71.20 1995 ---- ---- ---- ---- 70.00 -3.10 73.10 2000 ---- ---- ---- ---- 71.80 -3.10 74.90 2005 ---- ---- ---- ---- 73.70 -3.20 76.90 2010 ---- ---- ---- ---- 75.60 -3.20 78.80 2015 ---- ---- ---- ---- 77.50 -3.30 80.80 2020 ---- ---- ---- ---- 79.50 -3.30 82.80 2025 ---- ---- ---- ---- 81.50 -3.40 84.90 2030 ---- ---- ---- ---- 83.60 -3.40 87.00 2035 ---- ---- ---- ---- 85.70 -3.50 89.20 2040 ---- ---- ---- ---- 87.80 -3.60 91.40 2045 ---- ---- ---- ---- 90.00 -3.60 93.60 2050 ---- ---- ---- ---- 92.20 -3.70 95.90 2055 ---- ---- ---- ---- 94.40 -3.80 98.20 2060 ---- ---- ---- ---- 96.70 -3.80 100.50 2065 ---- ---- ---- ---- 99.00 -3.90 102.90 2070 ---- ---- ---- ---- 101.40 -3.90 105.30 2075 ---- ---- ---- ---- 103.80 -3.90 107.70 2080 ---- ---- ---- ---- 106.20 -4.00 110.20 2085 ---- ---- ---- ---- 108.70 -4.00 112.70 2090 ---- ---- ---- ---- 111.20 -4.10 115.30 2095 ---- ---- ---- ---- 113.70 -4.20 117.90 2100 ---- ---- ---- ---- 116.30 -4.20 120.50 2105 ---- ---- ---- ---- 118.90 -4.30 123.20 2110 ---- ---- ---- ---- 121.50 -4.40 125.90 2115 ---- ---- ---- ---- 124.20 -4.40 128.60 2120 ---- ---- ---- ---- 126.90 -4.50 131.40 2125 ---- ---- ---- ---- 129.60 -4.50 134.10 2130 ---- ---- ---- ---- 132.40 -4.60 137.00 2135 ---- ---- ---- ---- 135.20 -4.60 139.80 2140 ---- ---- ---- ---- 138.10 -4.60 142.70 2145 ---- ---- ---- ---- 140.90 -4.70 145.60 2150 ---- ---- ---- ---- 143.80 -4.80 148.60 2155 ---- ---- ---- ---- 146.80 -4.80 151.60 2160 ---- ---- ---- ---- 149.70 -4.90 154.60 2165 ---- ---- ---- ---- 152.70 -4.90 157.60 2170 ---- ---- ---- ---- 155.70 -5.00 160.70 2175 ---- ---- ---- ---- 158.80 -5.00 163.80 2180 ---- ---- ---- ---- 161.80 -5.10 166.90 2185 ---- ---- ---- ---- 164.90 -5.20 170.10 2190 ---- ---- ---- ---- 168.10 -5.20 173.30 2195 ---- ---- ---- ---- 171.20 -5.30 176.50 2200 ---- ---- ---- ---- 174.40 -5.30 179.70 2205 ---- ---- ---- ---- 177.60 -5.40 183.00 2210 ---- ---- ---- ---- 180.90 -5.30 186.20 2215 ---- ---- ---- ---- 184.10 -5.40 189.50 2220 ---- ---- ---- ---- 187.40 -5.50 192.90 2225 ---- ---- ---- ---- 190.70 -5.50 196.20 2230 ---- ---- ---- ---- 194.00 -5.60 199.60 2235 ---- ---- ---- ---- 197.40 -5.60 203.00 2240 ---- ---- ---- ---- 200.80 -5.60 206.40 2245 ---- ---- ---- ---- 204.20 -5.70 209.90 2250 ---- ---- ---- ---- 207.60 -5.70 213.30 2255 ---- ---- ---- ---- 211.00 -5.80 216.80 2260 ---- ---- ---- ---- 214.50 -5.80 220.30 2265 ---- ---- ---- ---- 218.00 -5.90 223.90 2270 ---- ---- ---- ---- 221.50 -5.90 227.40 2275 ---- ---- ---- ---- 225.00 -6.00 231.00 2280 ---- ---- ---- ---- 228.50 -6.10 234.60 2285 ---- ---- ---- ---- 232.10 -6.10 238.20 2290 ---- ---- ---- ---- 235.70 -6.10 241.80 2295 ---- ---- ---- ---- 239.30 -6.10 245.40 2300 ---- ---- ---- ---- 242.90 -6.20 249.10 2305 ---- ---- ---- ---- 246.50 -6.30 252.80 2310 ---- ---- ---- ---- 250.20 -6.30 256.50 2315 ---- ---- ---- ---- 253.90 -6.30 260.20 2320 ---- ---- ---- ---- 257.60 -6.30 263.90 2325 ---- ---- ---- ---- 261.30 -6.40 267.70 2330 ---- ---- ---- ---- 265.00 -6.50 271.50 2335 ---- ---- ---- ---- 268.80 -6.40 275.20 2340 ---- ---- ---- ---- 272.50 -6.60 279.10 2345 ---- ---- ---- ---- 276.30 -6.60 282.90 2350 ---- ---- ---- ---- 280.10 -6.60 286.70 2355 ---- ---- ---- ---- 284.00 -6.60 290.60 2360 ---- ---- ---- ---- 287.80 -6.60 294.40 2370 ---- ---- ---- ---- 295.50 -6.70 302.20 2375 ---- ---- ---- ---- 299.40 -6.70 306.10 2380 ---- ---- ---- ---- 303.30 -6.80 310.10 2390 ---- ---- ---- ---- 311.10 -6.90 318.00 2400 ---- ---- ---- ---- 319.00 -7.00 326.00 2410 ---- ---- ---- ---- 327.00 -7.00 334.00 2420 ---- ---- ---- ---- 335.00 -7.10 342.10 2425 ---- ---- ---- ---- 339.00 -7.10 346.10 2430 ---- ---- ---- ---- 343.10 -7.10 350.20 2440 ---- ---- ---- ---- 351.20 -7.20 358.40 2450 ---- ---- ---- ---- 359.40 -7.20 366.60 2460 ---- ---- ---- ---- 367.60 -7.30 374.90 2475 ---- ---- ---- ---- 380.00 -7.40 387.40 2500 ---- ---- ---- ---- 401.00 -7.50 408.50 2525 ---- ---- ---- ---- 422.20 -7.60 429.80 2550 ---- ---- ---- ---- 443.60 -7.80 451.40 2575 ---- ---- ---- ---- 465.30 -8.00 473.30 2600 ---- ---- ---- ---- 487.30 -8.00 495.30 2625 ---- ---- ---- ---- 509.40 -8.10 517.50 2650 ---- ---- ---- ---- 531.70 -8.30 540.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 -.10 .50 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 UNCH .70 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .80 UNCH .80 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 UNCH .90 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 -.10 1.10 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.20 -.10 1.30 1315 ---- ---- ---- ---- 1.20 -.10 1.30 1320 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1330 ---- ---- ---- ---- 1.40 -.10 1.50 1335 ---- ---- ---- ---- 1.50 -.10 1.60 1340 ---- ---- ---- ---- 1.50 -.10 1.60 1345 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.60 -.20 1.80 1355 ---- ---- ---- ---- 1.70 -.10 1.80 1360 ---- ---- ---- ---- 1.80 -.10 1.90 1365 ---- ---- ---- ---- 1.90 -.10 2.00 1370 ---- ---- ---- ---- 1.90 -.20 2.10 1375 ---- ---- ---- ---- 2.00 -.10 2.10 1380 ---- ---- ---- ---- 2.10 -.10 2.20 1385 ---- ---- ---- ---- 2.20 -.10 2.30 1390 ---- ---- ---- ---- 2.30 -.10 2.40 1395 ---- ---- ---- ---- 2.30 -.20 2.50 1400 ---- ---- ---- ---- 2.40 -.20 2.60 1405 ---- ---- ---- ---- 2.50 -.20 2.70 1410 ---- ---- ---- ---- 2.60 -.20 2.80 1415 ---- ---- ---- ---- 2.70 -.20 2.90 1420 ---- ---- ---- ---- 2.80 -.20 3.00 1425 ---- ---- ---- ---- 2.90 -.20 3.10 1430 ---- ---- ---- ---- 3.10 -.20 3.30 1435 ---- ---- ---- ---- 3.20 -.20 3.40 1440 ---- ---- ---- ---- 3.30 -.20 3.50 1445 ---- ---- ---- ---- 3.40 -.20 3.60 1450 ---- ---- ---- ---- 3.50 -.30 3.80 1455 ---- ---- ---- ---- 3.60 -.30 3.90 1460 ---- ---- ---- ---- 3.80 -.20 4.00 1465 ---- ---- ---- ---- 3.90 -.30 4.20 1470 ---- ---- ---- ---- 4.10 -.20 4.30 1475 ---- ---- ---- ---- 4.20 -.30 4.50 1480 ---- ---- ---- ---- 4.30 -.30 4.60 1485 ---- ---- ---- ---- 4.50 -.30 4.80 1490 ---- ---- ---- ---- 4.60 -.30 4.90 1495 ---- ---- ---- ---- 4.80 -.30 5.10 1500 ---- ---- ---- ---- 5.00 -.30 5.30 1505 ---- ---- ---- ---- 5.10 -.30 5.40 1510 ---- ---- ---- ---- 5.30 -.30 5.60 1515 ---- ---- ---- ---- 5.50 -.30 5.80 1520 ---- ---- ---- ---- 5.60 -.40 6.00 1525 ---- ---- ---- ---- 5.80 -.40 6.20 1530 ---- ---- ---- ---- 6.00 -.40 6.40 1535 ---- ---- ---- ---- 6.20 -.40 6.60 1540 ---- ---- ---- ---- 6.40 -.40 6.80 1545 ---- ---- ---- ---- 6.60 -.40 7.00 1550 ---- ---- ---- ---- 6.80 -.40 7.20 1555 ---- ---- ---- ---- 7.00 -.50 7.50 1560 ---- ---- ---- ---- 7.20 -.50 7.70 1565 ---- ---- ---- ---- 7.50 -.40 7.90 1570 ---- ---- ---- ---- 7.70 -.50 8.20 1575 ---- ---- ---- ---- 7.90 -.50 8.40 1580 ---- ---- ---- ---- 8.20 -.50 8.70 1585 ---- ---- ---- ---- 8.40 -.50 8.90 1590 ---- ---- ---- ---- 8.60 -.60 9.20 1595 ---- ---- ---- ---- 8.90 -.50 9.40 1600 ---- ---- ---- ---- 9.20 -.50 9.70 100 1605 ---- ---- ---- ---- 9.40 -.60 10.00 1610 ---- ---- ---- ---- 9.70 -.60 10.30 1615 ---- ---- ---- ---- 10.00 -.60 10.60 1620 ---- ---- ---- ---- 10.30 -.60 10.90 1625 ---- ---- ---- ---- 10.60 -.60 11.20 1630 ---- ---- ---- ---- 10.80 -.70 11.50 1635 ---- ---- ---- ---- 11.20 -.60 11.80 1640 ---- ---- ---- ---- 11.50 -.60 12.10 1645 ---- ---- ---- ---- 11.80 -.70 12.50 1650 ---- ---- ---- ---- 12.10 -.70 12.80 1655 ---- ---- ---- ---- 12.40 -.80 13.20 1660 ---- ---- ---- ---- 12.80 -.70 13.50 1665 ---- ---- ---- ---- 13.10 -.80 13.90 1670 ---- ---- ---- ---- 13.50 -.80 14.30 1675 ---- ---- ---- ---- 13.80 -.80 14.60 100 1680 ---- ---- ---- ---- 14.20 -.80 15.00 1685 ---- ---- ---- ---- 14.60 -.80 15.40 1690 ---- ---- ---- ---- 15.00 -.80 15.80 1695 ---- ---- ---- ---- 15.40 -.80 16.20 1700 ---- ---- ---- ---- 15.80 -.90 16.70 1705 ---- ---- ---- ---- 16.20 -.90 17.10 1710 ---- ---- ---- ---- 16.60 -1.00 17.60 1715 ---- ---- ---- ---- 17.10 -.90 18.00 1720 ---- ---- ---- ---- 17.50 -1.00 18.50 1725 ---- ---- ---- ---- 18.00 -1.00 19.00 1730 ---- ---- ---- ---- 18.40 -1.10 19.50 1735 ---- ---- ---- ---- 18.90 -1.10 20.00 1740 ---- ---- ---- ---- 19.40 -1.10 20.50 1745 ---- ---- ---- ---- 19.90 -1.10 21.00 1750 ---- ---- ---- ---- 20.50 -1.10 21.60 1755 ---- ---- ---- ---- 21.00 -1.20 22.20 1760 ---- ---- ---- ---- 21.60 -1.20 22.80 1765 ---- ---- ---- ---- 22.10 -1.30 23.40 1770 ---- ---- ---- ---- 22.70 -1.30 24.00 1775 ---- ---- ---- ---- 23.30 -1.30 24.60 1780 ---- ---- ---- ---- 24.00 -1.30 25.30 1785 ---- ---- ---- ---- 24.60 -1.30 25.90 1790 ---- ---- ---- ---- 25.30 -1.30 26.60 1795 ---- ---- ---- ---- 26.00 -1.40 27.40 1800 ---- ---- ---- ---- 26.70 -1.40 28.10 1805 ---- ---- ---- ---- 27.40 -1.50 28.90 1810 ---- ---- ---- ---- 28.20 -1.40 29.60 1815 ---- ---- ---- ---- 28.90 -1.60 30.50 1820 ---- ---- ---- ---- 29.70 -1.60 31.30 1825 ---- ---- ---- ---- 30.60 -1.60 32.20 1830 ---- ---- ---- ---- 31.40 -1.60 33.00 1835 ---- ---- ---- ---- 32.30 -1.70 34.00 1840 ---- ---- ---- ---- 33.20 -1.70 34.90 1845 ---- ---- ---- ---- 34.10 -1.80 35.90 1850 ---- ---- ---- ---- 35.10 -1.80 36.90 1855 ---- ---- ---- ---- 36.10 -1.80 37.90 1860 ---- ---- ---- ---- 37.10 -1.80 38.90 1865 ---- ---- ---- ---- 38.10 -1.90 40.00 1870 ---- ---- ---- ---- 39.20 -2.00 41.20 1875 ---- ---- ---- ---- 40.30 -2.00 42.30 1880 ---- ---- ---- ---- 41.50 -2.00 43.50 75 1885 ---- ---- ---- ---- 42.60 -2.10 44.70 1890 ---- ---- ---- ---- 43.80 -2.10 45.90 1895 ---- ---- ---- ---- 45.00 -2.20 47.20 1900 ---- ---- ---- ---- 46.30 -2.20 48.50 1905 ---- ---- ---- ---- 47.60 -2.20 49.80 1910 ---- ---- ---- ---- 48.90 -2.30 51.20 1915 ---- ---- ---- ---- 50.30 -2.30 52.60 1920 ---- ---- ---- ---- 51.60 -2.40 54.00 1925 ---- ---- ---- ---- 53.10 -2.40 55.50 1930 ---- ---- ---- ---- 54.50 -2.50 57.00 1935 ---- ---- ---- ---- 56.00 -2.50 58.50 1940 ---- ---- ---- ---- 57.50 -2.60 60.10 1945 ---- ---- ---- ---- 59.00 -2.70 61.70 1950 ---- ---- ---- ---- 60.60 -2.70 63.30 1955 ---- ---- ---- ---- 62.20 -2.70 64.90 1960 ---- ---- ---- ---- 63.90 -2.70 66.60 1965 ---- ---- ---- ---- 65.50 -2.90 68.40 1970 ---- ---- ---- ---- 67.20 -2.90 70.10 100 1975 ---- ---- ---- ---- 69.00 -2.90 71.90 1980 ---- ---- ---- ---- 70.70 -3.00 73.70 1985 ---- ---- ---- ---- 72.50 -3.10 75.60 1990 ---- ---- ---- ---- 74.40 -3.00 77.40 1995 ---- ---- ---- ---- 76.20 -3.20 79.40 2000 ---- ---- ---- ---- 78.10 -3.20 81.30 130 2005 ---- ---- ---- ---- 80.00 -3.30 83.30 2010 ---- ---- ---- ---- 82.00 -3.30 85.30 220 2015 ---- ---- ---- ---- 84.00 -3.30 87.30 2020 ---- ---- ---- ---- 86.00 -3.40 89.40 2025 ---- ---- ---- ---- 88.10 -3.40 91.50 2030 ---- ---- ---- ---- 90.10 -3.50 93.60 2035 ---- ---- ---- ---- 92.20 -3.60 95.80 2040 ---- ---- ---- ---- 94.40 -3.60 98.00 50 2045 ---- ---- ---- ---- 96.50 -3.70 100.20 2050 ---- ---- ---- ---- 98.70 -3.70 102.40 2055 ---- ---- ---- ---- 100.90 -3.80 104.70 2060 ---- ---- ---- ---- 103.20 -3.80 107.00 2065 ---- ---- ---- ---- 105.50 -3.80 109.30 2070 ---- ---- ---- ---- 107.80 -3.90 111.70 2075 ---- ---- ---- ---- 110.10 -4.00 114.10 2080 ---- ---- ---- ---- 112.50 -4.00 116.50 2085 ---- ---- ---- ---- 114.90 -4.10 119.00 2090 ---- ---- ---- ---- 117.30 -4.20 121.50 2095 ---- ---- ---- ---- 119.80 -4.20 124.00 2100 ---- ---- ---- ---- 122.30 -4.20 126.50 2 2105 ---- ---- ---- ---- 124.80 -4.30 129.10 2110 ---- ---- ---- ---- 127.40 -4.30 131.70 2115 ---- ---- ---- ---- 130.00 -4.40 134.40 2120 ---- ---- ---- ---- 132.60 -4.40 137.00 2125 ---- ---- ---- ---- 135.30 -4.50 139.80 2130 ---- ---- ---- ---- 138.00 -4.50 142.50 2135 ---- ---- ---- ---- 140.70 -4.60 145.30 2140 ---- ---- ---- ---- 143.40 -4.70 148.10 2145 ---- ---- ---- ---- 146.20 -4.70 150.90 2150 ---- ---- ---- ---- 149.10 -4.70 153.80 2155 ---- ---- ---- ---- 151.90 -4.80 156.70 2160 ---- ---- ---- ---- 154.80 -4.80 159.60 2165 ---- ---- ---- ---- 157.70 -4.90 162.60 2170 ---- ---- ---- ---- 160.70 -4.90 165.60 2175 ---- ---- ---- ---- 163.60 -5.00 168.60 2180 ---- ---- ---- ---- 166.60 -5.10 171.70 2185 ---- ---- ---- ---- 169.70 -5.10 174.80 2190 ---- ---- ---- ---- 172.70 -5.20 177.90 2195 ---- ---- ---- ---- 175.80 -5.20 181.00 2200 ---- ---- ---- ---- 178.90 -5.30 184.20 2205 ---- ---- ---- ---- 182.10 -5.30 187.40 2210 ---- ---- ---- ---- 185.30 -5.30 190.60 2215 ---- ---- ---- ---- 188.50 -5.30 193.80 2220 ---- ---- ---- ---- 191.70 -5.40 197.10 2225 ---- ---- ---- ---- 194.90 -5.50 200.40 2230 ---- ---- ---- ---- 198.20 -5.50 203.70 2235 ---- ---- ---- ---- 201.50 -5.60 207.10 2240 ---- ---- ---- ---- 204.90 -5.60 210.50 2245 ---- ---- ---- ---- 208.20 -5.70 213.90 2250 ---- ---- ---- ---- 211.60 -5.70 217.30 2255 ---- ---- ---- ---- 215.00 -5.80 220.80 2260 ---- ---- ---- ---- 218.40 -5.80 224.20 2265 ---- ---- ---- ---- 221.90 -5.80 227.70 2270 ---- ---- ---- ---- 225.40 -5.80 231.20 2275 ---- ---- ---- ---- 228.90 -5.90 234.80 2280 ---- ---- ---- ---- 232.40 -6.00 238.40 2285 ---- ---- ---- ---- 235.90 -6.00 241.90 2290 ---- ---- ---- ---- 239.50 -6.00 245.50 2295 ---- ---- ---- ---- 243.10 -6.10 249.20 2300 ---- ---- ---- ---- 246.70 -6.10 252.80 2305 ---- ---- ---- ---- 250.30 -6.20 256.50 2310 ---- ---- ---- ---- 254.00 -6.20 260.20 2315 ---- ---- ---- ---- 257.60 -6.30 263.90 2320 ---- ---- ---- ---- 261.30 -6.30 267.60 2325 ---- ---- ---- ---- 265.00 -6.40 271.40 2330 ---- ---- ---- ---- 268.80 -6.30 275.10 2335 ---- ---- ---- ---- 272.50 -6.40 278.90 2340 ---- ---- ---- ---- 276.30 -6.40 282.70 2345 ---- ---- ---- ---- 280.00 -6.50 286.50 2350 ---- ---- ---- ---- 283.80 -6.50 290.30 2355 ---- ---- ---- ---- 287.60 -6.60 294.20 2360 ---- ---- ---- ---- 291.50 -6.60 298.10 2370 ---- ---- ---- ---- 299.20 -6.60 305.80 2375 ---- ---- ---- ---- 303.10 -6.70 309.80 2380 ---- ---- ---- ---- 307.00 -6.70 313.70 2390 ---- ---- ---- ---- 314.80 -6.80 321.60 2400 ---- ---- ---- ---- 322.70 -6.80 329.50 2410 ---- ---- ---- ---- 330.60 -7.00 337.60 2420 ---- ---- ---- ---- 338.60 -7.00 345.60 2425 ---- ---- ---- ---- 342.60 -7.10 349.70 2430 ---- ---- ---- ---- 346.70 -7.00 353.70 2440 ---- ---- ---- ---- 354.80 -7.10 361.90 2450 ---- ---- ---- ---- 362.90 -7.20 370.10 2460 ---- ---- ---- ---- 371.10 -7.20 378.30 2475 ---- ---- ---- ---- 383.50 -7.30 390.80 2500 ---- ---- ---- ---- 404.30 -7.40 411.70 2525 ---- ---- ---- ---- 425.30 -7.60 432.90 2550 ---- ---- ---- ---- 446.50 -7.80 454.30 2575 ---- ---- ---- ---- 468.00 -7.80 475.80 2600 ---- ---- ---- ---- 489.60 -8.00 497.60 2625 ---- ---- ---- ---- 511.40 -8.10 519.50 2650 ---- ---- ---- ---- 533.40 -8.20 541.60 2800 ---- ---- ---- ---- 669.00 -8.70 677.70 2950 ---- ---- ---- ---- 809.60 -9.10 818.70 3000 ---- ---- ---- ---- 857.40 -9.30 866.70 3500 ---- ---- ---- ---- 1350.70 -9.90 1360.60 4000 ---- ---- ---- ---- 1850.70 -9.90 1860.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.60 -.20 2.80 1400 ---- ---- ---- ---- 3.10 -.20 3.30 1425 ---- ---- ---- ---- 3.70 -.20 3.90 1450 ---- ---- ---- ---- 4.40 -.20 4.60 1470 ---- ---- ---- ---- 5.00 -.30 5.30 1475 ---- ---- ---- ---- 5.20 -.30 5.50 1480 ---- ---- ---- ---- 5.30 -.30 5.60 1490 ---- ---- ---- ---- 5.70 -.30 6.00 1500 ---- ---- ---- ---- 6.00 -.40 6.40 1510 ---- ---- ---- ---- 6.40 -.40 6.80 1520 ---- ---- ---- ---- 6.80 -.40 7.20 1525 ---- ---- ---- ---- 7.00 -.40 7.40 1530 ---- ---- ---- ---- 7.20 -.50 7.70 1540 ---- ---- ---- ---- 7.70 -.40 8.10 1550 ---- ---- ---- ---- 8.10 -.50 8.60 1560 ---- ---- ---- ---- 8.60 -.50 9.10 1565 ---- ---- ---- ---- 8.90 -.50 9.40 1570 ---- ---- ---- ---- 9.10 -.50 9.60 1575 ---- ---- ---- ---- 9.40 -.50 9.90 1580 ---- ---- ---- ---- 9.70 -.50 10.20 1585 ---- ---- ---- ---- 9.90 -.60 10.50 1590 ---- ---- ---- ---- 10.20 -.60 10.80 1595 ---- ---- ---- ---- 10.50 -.60 11.10 1600 ---- ---- ---- ---- 10.80 -.60 11.40 1605 ---- ---- ---- ---- 11.10 -.60 11.70 1610 ---- ---- ---- ---- 11.40 -.60 12.00 1615 ---- ---- ---- ---- 11.70 -.60 12.30 1620 ---- ---- ---- ---- 12.00 -.70 12.70 1625 ---- ---- ---- ---- 12.30 -.70 13.00 1630 ---- ---- ---- ---- 12.60 -.70 13.30 1635 ---- ---- ---- ---- 13.00 -.70 13.70 1640 ---- ---- ---- ---- 13.30 -.70 14.00 1645 ---- ---- ---- ---- 13.60 -.80 14.40 1650 ---- ---- ---- ---- 14.00 -.80 14.80 1655 ---- ---- ---- ---- 14.40 -.70 15.10 1660 ---- ---- ---- ---- 14.70 -.80 15.50 1665 ---- ---- ---- ---- 15.10 -.80 15.90 1670 ---- ---- ---- ---- 15.50 -.80 16.30 1675 ---- ---- ---- ---- 15.80 -.90 16.70 1680 ---- ---- ---- ---- 16.20 -.90 17.10 1685 ---- ---- ---- ---- 16.60 -.90 17.50 1690 ---- ---- ---- ---- 17.00 -.90 17.90 1695 ---- ---- ---- ---- 17.50 -.90 18.40 1700 ---- ---- ---- ---- 17.90 -.90 18.80 1705 ---- ---- ---- ---- 18.30 -1.00 19.30 1710 ---- ---- ---- ---- 18.80 -.90 19.70 1715 ---- ---- ---- ---- 19.20 -1.00 20.20 1720 ---- ---- ---- ---- 19.70 -1.00 20.70 1725 ---- ---- ---- ---- 20.10 -1.10 21.20 1730 ---- ---- ---- ---- 20.60 -1.10 21.70 1735 ---- ---- ---- ---- 21.10 -1.10 22.20 1740 ---- ---- ---- ---- 21.60 -1.10 22.70 1745 ---- ---- ---- ---- 22.10 -1.20 23.30 1750 ---- ---- ---- ---- 22.70 -1.10 23.80 1755 ---- ---- ---- ---- 23.20 -1.20 24.40 1760 ---- ---- ---- ---- 23.80 -1.20 25.00 1765 ---- ---- ---- ---- 24.30 -1.30 25.60 1770 ---- ---- ---- ---- 24.90 -1.30 26.20 1775 ---- ---- ---- ---- 25.50 -1.30 26.80 1780 ---- ---- ---- ---- 26.10 -1.40 27.50 1785 ---- ---- ---- ---- 26.80 -1.30 28.10 1790 ---- ---- ---- ---- 27.40 -1.40 28.80 1795 ---- ---- ---- ---- 28.10 -1.40 29.50 1800 ---- ---- ---- ---- 28.70 -1.50 30.20 1805 ---- ---- ---- ---- 29.40 -1.50 30.90 1810 ---- ---- ---- ---- 30.10 -1.50 31.60 1815 ---- ---- ---- ---- 30.90 -1.50 32.40 1820 ---- ---- ---- ---- 31.60 -1.60 33.20 1825 ---- ---- ---- ---- 32.40 -1.60 34.00 1830 ---- ---- ---- ---- 33.20 -1.60 34.80 1835 ---- ---- ---- ---- 34.00 -1.70 35.70 1840 ---- ---- ---- ---- 34.90 -1.70 36.60 1845 ---- ---- ---- ---- 35.70 -1.70 37.40 1850 ---- ---- ---- ---- 36.60 -1.80 38.40 1855 ---- ---- ---- ---- 37.50 -1.80 39.30 1860 ---- ---- ---- ---- 38.40 -1.90 40.30 1865 ---- ---- ---- ---- 39.40 -1.90 41.30 1870 ---- ---- ---- ---- 40.40 -1.90 42.30 1875 ---- ---- ---- ---- 41.40 -1.90 43.30 1880 ---- ---- ---- ---- 42.40 -2.00 44.40 1885 ---- ---- ---- ---- 43.50 -2.00 45.50 1890 ---- ---- ---- ---- 44.60 -2.10 46.70 1895 ---- ---- ---- ---- 45.70 -2.10 47.80 1900 ---- ---- ---- ---- 46.90 -2.10 49.00 1905 ---- ---- ---- ---- 48.00 -2.20 50.20 1910 ---- ---- ---- ---- 49.20 -2.30 51.50 1915 ---- ---- ---- ---- 50.50 -2.30 52.80 1920 ---- ---- ---- ---- 51.80 -2.30 54.10 1925 ---- ---- ---- ---- 53.10 -2.30 55.40 1930 ---- ---- ---- ---- 54.40 -2.40 56.80 1935 ---- ---- ---- ---- 55.70 -2.50 58.20 1940 ---- ---- ---- ---- 57.10 -2.50 59.60 1945 ---- ---- ---- ---- 58.60 -2.50 61.10 1950 ---- ---- ---- ---- 60.00 -2.60 62.60 1955 ---- ---- ---- ---- 61.50 -2.70 64.20 1960 ---- ---- ---- ---- 63.10 -2.70 65.80 1965 ---- ---- ---- ---- 64.60 -2.80 67.40 1970 ---- ---- ---- ---- 66.20 -2.80 69.00 1975 ---- ---- ---- ---- 67.90 -2.80 70.70 1980 ---- ---- ---- ---- 69.60 -2.80 72.40 1985 ---- ---- ---- ---- 71.30 -2.90 74.20 1990 ---- ---- ---- ---- 73.00 -3.00 76.00 1995 ---- ---- ---- ---- 74.80 -3.00 77.80 2000 ---- ---- ---- ---- 76.60 -3.10 79.70 2005 ---- ---- ---- ---- 78.50 -3.10 81.60 2010 ---- ---- ---- ---- 80.40 -3.20 83.60 2015 ---- ---- ---- ---- 82.30 -3.30 85.60 2020 ---- ---- ---- ---- 84.30 -3.30 87.60 2025 ---- ---- ---- ---- 86.30 -3.40 89.70 2030 ---- ---- ---- ---- 88.40 -3.40 91.80 2035 ---- ---- ---- ---- 90.50 -3.40 93.90 2040 ---- ---- ---- ---- 92.60 -3.50 96.10 2045 ---- ---- ---- ---- 94.80 -3.50 98.30 2050 ---- ---- ---- ---- 97.00 -3.60 100.60 2055 ---- ---- ---- ---- 99.20 -3.70 102.90 2060 ---- ---- ---- ---- 101.50 -3.70 105.20 2065 ---- ---- ---- ---- 103.90 -3.70 107.60 2070 ---- ---- ---- ---- 106.20 -3.80 110.00 2075 ---- ---- ---- ---- 108.60 -3.90 112.50 2080 ---- ---- ---- ---- 111.00 -3.90 114.90 2085 ---- ---- ---- ---- 113.50 -4.00 117.50 2090 ---- ---- ---- ---- 116.00 -4.00 120.00 2095 ---- ---- ---- ---- 118.60 -4.00 122.60 2100 ---- ---- ---- ---- 121.10 -4.10 125.20 2105 ---- ---- ---- ---- 123.70 -4.20 127.90 2110 ---- ---- ---- ---- 126.40 -4.20 130.60 2115 ---- ---- ---- ---- 129.10 -4.20 133.30 2120 ---- ---- ---- ---- 131.80 -4.30 136.10 2125 ---- ---- ---- ---- 134.50 -4.40 138.90 2130 ---- ---- ---- ---- 137.30 -4.40 141.70 2135 ---- ---- ---- ---- 140.10 -4.40 144.50 2140 ---- ---- ---- ---- 142.90 -4.50 147.40 2145 ---- ---- ---- ---- 145.80 -4.50 150.30 2150 ---- ---- ---- ---- 148.70 -4.60 153.30 2155 ---- ---- ---- ---- 151.60 -4.70 156.30 2160 ---- ---- ---- ---- 154.60 -4.70 159.30 2165 ---- ---- ---- ---- 157.50 -4.80 162.30 2170 ---- ---- ---- ---- 160.60 -4.70 165.30 2175 ---- ---- ---- ---- 163.60 -4.80 168.40 2180 ---- ---- ---- ---- 166.60 -4.90 171.50 2185 ---- ---- ---- ---- 169.70 -5.00 174.70 2190 ---- ---- ---- ---- 172.80 -5.00 177.80 2195 ---- ---- ---- ---- 176.00 -5.00 181.00 2200 ---- ---- ---- ---- 179.10 -5.10 184.20 2205 ---- ---- ---- ---- 182.30 -5.10 187.40 2210 ---- ---- ---- ---- 185.50 -5.20 190.70 2215 ---- ---- ---- ---- 188.70 -5.20 193.90 2220 ---- ---- ---- ---- 192.00 -5.20 197.20 2225 ---- ---- ---- ---- 195.30 -5.20 200.50 2230 ---- ---- ---- ---- 198.50 -5.40 203.90 2235 ---- ---- ---- ---- 201.80 -5.40 207.20 2240 ---- ---- ---- ---- 205.20 -5.40 210.60 2245 ---- ---- ---- ---- 208.50 -5.50 214.00 2250 ---- ---- ---- ---- 211.90 -5.50 217.40 2255 ---- ---- ---- ---- 215.20 -5.60 220.80 2260 ---- ---- ---- ---- 218.60 -5.60 224.20 2265 ---- ---- ---- ---- 222.00 -5.70 227.70 2270 ---- ---- ---- ---- 225.50 -5.70 231.20 2275 ---- ---- ---- ---- 228.90 -5.70 234.60 2280 ---- ---- ---- ---- 232.40 -5.80 238.20 2285 ---- ---- ---- ---- 235.90 -5.80 241.70 2290 ---- ---- ---- ---- 239.40 -5.80 245.20 2295 ---- ---- ---- ---- 242.90 -5.90 248.80 2300 ---- ---- ---- ---- 246.40 -5.90 252.30 2305 ---- ---- ---- ---- 250.00 -5.90 255.90 2310 ---- ---- ---- ---- 253.50 -6.00 259.50 2315 ---- ---- ---- ---- 257.10 -6.00 263.10 2320 ---- ---- ---- ---- 260.70 -6.10 266.80 2325 ---- ---- ---- ---- 264.30 -6.10 270.40 2330 ---- ---- ---- ---- 267.90 -6.20 274.10 2335 ---- ---- ---- ---- 271.60 -6.20 277.80 2340 ---- ---- ---- ---- 275.30 -6.20 281.50 2345 ---- ---- ---- ---- 278.90 -6.30 285.20 2350 ---- ---- ---- ---- 282.60 -6.30 288.90 2355 ---- ---- ---- ---- 286.30 -6.40 292.70 2360 ---- ---- ---- ---- 290.10 -6.30 296.40 2365 ---- ---- ---- ---- 293.80 -6.40 300.20 2370 ---- ---- ---- ---- 297.50 -6.50 304.00 2375 ---- ---- ---- ---- 301.30 -6.50 307.80 2380 ---- ---- ---- ---- 305.10 -6.50 311.60 2390 ---- ---- ---- ---- 312.70 -6.60 319.30 2400 ---- ---- ---- ---- 320.40 -6.60 327.00 2410 ---- ---- ---- ---- 328.10 -6.70 334.80 2420 ---- ---- ---- ---- 335.90 -6.80 342.70 2425 ---- ---- ---- ---- 339.80 -6.80 346.60 2430 ---- ---- ---- ---- 343.70 -6.90 350.60 2440 ---- ---- ---- ---- 351.60 -6.90 358.50 2450 ---- ---- ---- ---- 359.60 -6.90 366.50 2460 ---- ---- ---- ---- 367.60 -7.00 374.60 2470 ---- ---- ---- ---- 375.60 -7.10 382.70 2475 ---- ---- ---- ---- 379.60 -7.20 386.80 2500 ---- ---- ---- ---- 400.00 -7.30 407.30 2525 ---- ---- ---- ---- 420.70 -7.40 428.10 2550 ---- ---- ---- ---- 441.60 -7.60 449.20 2575 ---- ---- ---- ---- 462.80 -7.70 470.50 2600 ---- ---- ---- ---- 484.20 -7.80 492.00 2625 ---- ---- ---- ---- 505.90 -7.80 513.70 2650 ---- ---- ---- ---- 527.70 -8.00 535.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.00 -.20 4.20 1425 ---- ---- ---- ---- 4.60 -.30 4.90 1450 ---- ---- ---- ---- 5.40 -.30 5.70 1475 ---- ---- ---- ---- 6.30 -.40 6.70 1500 ---- ---- ---- ---- 7.30 -.40 7.70 1525 ---- ---- ---- ---- 8.40 -.50 8.90 1550 ---- ---- ---- ---- 9.70 -.50 10.20 1575 ---- ---- ---- ---- 11.00 -.60 11.60 1580 ---- ---- ---- ---- 11.30 -.60 11.90 1590 ---- ---- ---- ---- 11.90 -.70 12.60 1600 ---- ---- ---- ---- 12.60 -.60 13.20 1610 ---- ---- ---- ---- 13.20 -.70 13.90 1620 ---- ---- ---- ---- 13.90 -.70 14.60 1625 ---- ---- ---- ---- 14.30 -.70 15.00 1630 ---- ---- ---- ---- 14.60 -.80 15.40 1640 ---- ---- ---- ---- 15.30 -.80 16.10 1650 ---- ---- ---- ---- 16.10 -.80 16.90 1660 ---- ---- ---- ---- 16.90 -.80 17.70 1670 ---- ---- ---- ---- 17.70 -.90 18.60 1675 ---- ---- ---- ---- 18.10 -.90 19.00 1680 ---- ---- ---- ---- 18.50 -1.00 19.50 1685 ---- ---- ---- ---- 19.00 -.90 19.90 1690 ---- ---- ---- ---- 19.40 -1.00 20.40 1695 ---- ---- ---- ---- 19.90 -1.00 20.90 1700 ---- ---- ---- ---- 20.30 -1.10 21.40 1705 ---- ---- ---- ---- 20.80 -1.00 21.80 1710 ---- ---- ---- ---- 21.30 -1.00 22.30 1715 ---- ---- ---- ---- 21.80 -1.10 22.90 1720 ---- ---- ---- ---- 22.30 -1.10 23.40 1725 ---- ---- ---- ---- 22.80 -1.10 23.90 1730 ---- ---- ---- ---- 23.30 -1.20 24.50 1735 ---- ---- ---- ---- 23.80 -1.20 25.00 1740 ---- ---- ---- ---- 24.40 -1.20 25.60 1745 ---- ---- ---- ---- 24.90 -1.30 26.20 1750 ---- ---- ---- ---- 25.50 -1.30 26.80 1755 ---- ---- ---- ---- 26.10 -1.30 27.40 1760 ---- ---- ---- ---- 26.70 -1.30 28.00 1765 ---- ---- ---- ---- 27.30 -1.30 28.60 1770 ---- ---- ---- ---- 27.90 -1.40 29.30 1775 ---- ---- ---- ---- 28.60 -1.30 29.90 1780 ---- ---- ---- ---- 29.20 -1.40 30.60 1785 ---- ---- ---- ---- 29.90 -1.40 31.30 1790 ---- ---- ---- ---- 30.60 -1.40 32.00 1795 ---- ---- ---- ---- 31.30 -1.50 32.80 1800 ---- ---- ---- ---- 32.00 -1.50 33.50 1805 ---- ---- ---- ---- 32.70 -1.60 34.30 1810 ---- ---- ---- ---- 33.50 -1.50 35.00 1815 ---- ---- ---- ---- 34.20 -1.60 35.80 1820 ---- ---- ---- ---- 35.00 -1.70 36.70 1825 ---- ---- ---- ---- 35.80 -1.70 37.50 1830 ---- ---- ---- ---- 36.70 -1.70 38.40 1835 ---- ---- ---- ---- 37.50 -1.80 39.30 1840 ---- ---- ---- ---- 38.40 -1.80 40.20 1845 ---- ---- ---- ---- 39.30 -1.80 41.10 1850 ---- ---- ---- ---- 40.20 -1.80 42.00 1855 ---- ---- ---- ---- 41.10 -1.90 43.00 1860 ---- ---- ---- ---- 42.10 -1.90 44.00 1865 ---- ---- ---- ---- 43.10 -1.90 45.00 1870 ---- ---- ---- ---- 44.10 -2.00 46.10 1875 ---- ---- ---- ---- 45.10 -2.10 47.20 1880 ---- ---- ---- ---- 46.20 -2.10 48.30 1885 ---- ---- ---- ---- 47.30 -2.10 49.40 1890 ---- ---- ---- ---- 48.40 -2.10 50.50 1895 ---- ---- ---- ---- 49.60 -2.10 51.70 1900 ---- ---- ---- ---- 50.70 -2.20 52.90 1905 ---- ---- ---- ---- 51.90 -2.30 54.20 1910 ---- ---- ---- ---- 53.20 -2.30 55.50 1915 ---- ---- ---- ---- 54.40 -2.40 56.80 1920 ---- ---- ---- ---- 55.70 -2.40 58.10 1925 ---- ---- ---- ---- 57.00 -2.50 59.50 1930 ---- ---- ---- ---- 58.40 -2.40 60.80 1935 ---- ---- ---- ---- 59.80 -2.50 62.30 1940 ---- ---- ---- ---- 61.20 -2.50 63.70 1945 ---- ---- ---- ---- 62.60 -2.60 65.20 1950 ---- ---- ---- ---- 64.10 -2.70 66.80 1955 ---- ---- ---- ---- 65.60 -2.70 68.30 1960 ---- ---- ---- ---- 67.20 -2.70 69.90 1965 ---- ---- ---- ---- 68.80 -2.80 71.60 1970 ---- ---- ---- ---- 70.40 -2.80 73.20 1975 ---- ---- ---- ---- 72.10 -2.80 74.90 1980 ---- ---- ---- ---- 73.80 -2.90 76.70 1985 ---- ---- ---- ---- 75.50 -3.00 78.50 1990 ---- ---- ---- ---- 77.30 -3.00 80.30 1995 ---- ---- ---- ---- 79.10 -3.10 82.20 2000 ---- ---- ---- ---- 80.90 -3.20 84.10 2005 ---- ---- ---- ---- 82.80 -3.20 86.00 2010 ---- ---- ---- ---- 84.80 -3.20 88.00 2015 ---- ---- ---- ---- 86.70 -3.30 90.00 2020 ---- ---- ---- ---- 88.70 -3.30 92.00 2025 ---- ---- ---- ---- 90.80 -3.30 94.10 2030 ---- ---- ---- ---- 92.90 -3.40 96.30 2035 ---- ---- ---- ---- 95.00 -3.50 98.50 2040 ---- ---- ---- ---- 97.20 -3.50 100.70 2045 ---- ---- ---- ---- 99.40 -3.50 102.90 2050 ---- ---- ---- ---- 101.60 -3.60 105.20 2055 ---- ---- ---- ---- 103.90 -3.70 107.60 2060 ---- ---- ---- ---- 106.30 -3.70 110.00 2065 ---- ---- ---- ---- 108.60 -3.80 112.40 2070 ---- ---- ---- ---- 111.00 -3.80 114.80 2075 ---- ---- ---- ---- 113.50 -3.80 117.30 2080 ---- ---- ---- ---- 116.00 -3.90 119.90 2085 ---- ---- ---- ---- 118.50 -3.90 122.40 2090 ---- ---- ---- ---- 121.00 -4.00 125.00 2095 ---- ---- ---- ---- 123.60 -4.10 127.70 2100 ---- ---- ---- ---- 126.20 -4.10 130.30 2105 ---- ---- ---- ---- 128.90 -4.10 133.00 2110 ---- ---- ---- ---- 131.60 -4.20 135.80 2115 ---- ---- ---- ---- 134.30 -4.20 138.50 2120 ---- ---- ---- ---- 137.00 -4.30 141.30 2125 ---- ---- ---- ---- 139.80 -4.40 144.20 2130 ---- ---- ---- ---- 142.60 -4.40 147.00 2135 ---- ---- ---- ---- 145.50 -4.40 149.90 2140 ---- ---- ---- ---- 148.30 -4.50 152.80 2145 ---- ---- ---- ---- 151.20 -4.60 155.80 2150 ---- ---- ---- ---- 154.20 -4.60 158.80 2155 ---- ---- ---- ---- 157.10 -4.70 161.80 2160 ---- ---- ---- ---- 160.10 -4.70 164.80 2165 ---- ---- ---- ---- 163.10 -4.70 167.80 2170 ---- ---- ---- ---- 166.20 -4.70 170.90 2175 ---- ---- ---- ---- 169.20 -4.80 174.00 2180 ---- ---- ---- ---- 172.30 -4.90 177.20 2185 ---- ---- ---- ---- 175.40 -4.90 180.30 2190 ---- ---- ---- ---- 178.50 -5.00 183.50 2195 ---- ---- ---- ---- 181.70 -5.00 186.70 2200 ---- ---- ---- ---- 184.80 -5.10 189.90 2205 ---- ---- ---- ---- 188.00 -5.10 193.10 2210 ---- ---- ---- ---- 191.20 -5.20 196.40 2215 ---- ---- ---- ---- 194.50 -5.10 199.60 2220 ---- ---- ---- ---- 197.70 -5.20 202.90 2225 ---- ---- ---- ---- 201.00 -5.20 206.20 2230 ---- ---- ---- ---- 204.30 -5.30 209.60 2235 ---- ---- ---- ---- 207.60 -5.30 212.90 2240 ---- ---- ---- ---- 210.90 -5.40 216.30 2245 ---- ---- ---- ---- 214.30 -5.40 219.70 2250 ---- ---- ---- ---- 217.60 -5.50 223.10 2255 ---- ---- ---- ---- 221.00 -5.50 226.50 2260 ---- ---- ---- ---- 224.40 -5.60 230.00 2265 ---- ---- ---- ---- 227.80 -5.60 233.40 2270 ---- ---- ---- ---- 231.30 -5.60 236.90 2275 ---- ---- ---- ---- 234.70 -5.70 240.40 2280 ---- ---- ---- ---- 238.20 -5.70 243.90 2285 ---- ---- ---- ---- 241.70 -5.70 247.40 2290 ---- ---- ---- ---- 245.20 -5.80 251.00 2295 ---- ---- ---- ---- 248.70 -5.80 254.50 2300 ---- ---- ---- ---- 252.20 -5.90 258.10 2305 ---- ---- ---- ---- 255.80 -5.90 261.70 2310 ---- ---- ---- ---- 259.40 -5.90 265.30 2315 ---- ---- ---- ---- 263.00 -6.00 269.00 2320 ---- ---- ---- ---- 266.60 -6.00 272.60 2325 ---- ---- ---- ---- 270.20 -6.10 276.30 2330 ---- ---- ---- ---- 273.80 -6.10 279.90 2335 ---- ---- ---- ---- 277.50 -6.10 283.60 2340 ---- ---- ---- ---- 281.20 -6.10 287.30 2345 ---- ---- ---- ---- 284.90 -6.20 291.10 2350 ---- ---- ---- ---- 288.60 -6.20 294.80 2355 ---- ---- ---- ---- 292.30 -6.30 298.60 2360 ---- ---- ---- ---- 296.00 -6.30 302.30 2365 ---- ---- ---- ---- 299.80 -6.30 306.10 2370 ---- ---- ---- ---- 303.50 -6.40 309.90 2375 ---- ---- ---- ---- 307.30 -6.40 313.70 2380 ---- ---- ---- ---- 311.10 -6.40 317.50 2390 ---- ---- ---- ---- 318.70 -6.50 325.20 2400 ---- ---- ---- ---- 326.40 -6.60 333.00 2410 ---- ---- ---- ---- 334.20 -6.60 340.80 2420 ---- ---- ---- ---- 342.00 -6.70 348.70 2425 ---- ---- ---- ---- 345.90 -6.70 352.60 2430 ---- ---- ---- ---- 349.80 -6.80 356.60 2440 ---- ---- ---- ---- 357.70 -6.80 364.50 2450 ---- ---- ---- ---- 365.70 -6.80 372.50 2460 ---- ---- ---- ---- 373.70 -6.90 380.60 2470 ---- ---- ---- ---- 381.70 -7.00 388.70 2475 ---- ---- ---- ---- 385.80 -7.00 392.80 2500 ---- ---- ---- ---- 406.10 -7.20 413.30 2525 ---- ---- ---- ---- 426.80 -7.30 434.10 2550 ---- ---- ---- ---- 447.70 -7.40 455.10 2575 ---- ---- ---- ---- 468.80 -7.60 476.40 2600 ---- ---- ---- ---- 490.20 -7.60 497.80 2625 ---- ---- ---- ---- 511.80 -7.70 519.50 2650 ---- ---- ---- ---- 533.60 -7.80 541.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.70 -.40 8.10 1500 ---- ---- ---- ---- 8.80 -.40 9.20 1525 ---- ---- ---- ---- 9.90 -.50 10.40 1550 ---- ---- ---- ---- 11.20 -.60 11.80 1575 ---- ---- ---- ---- 12.70 -.60 13.30 1600 ---- ---- ---- ---- 14.30 -.70 15.00 1625 ---- ---- ---- ---- 16.00 -.80 16.80 1650 ---- ---- ---- ---- 18.00 -.80 18.80 1660 ---- ---- ---- ---- 18.80 -.90 19.70 1670 ---- ---- ---- ---- 19.60 -1.00 20.60 1675 ---- ---- ---- ---- 20.10 -.90 21.00 1680 ---- ---- ---- ---- 20.50 -1.00 21.50 1690 ---- ---- ---- ---- 21.50 -1.00 22.50 1700 ---- ---- ---- ---- 22.40 -1.10 23.50 1710 ---- ---- ---- ---- 23.40 -1.10 24.50 1720 ---- ---- ---- ---- 24.50 -1.10 25.60 1725 ---- ---- ---- ---- 25.00 -1.10 26.10 1730 ---- ---- ---- ---- 25.50 -1.20 26.70 1740 ---- ---- ---- ---- 26.70 -1.20 27.90 1750 ---- ---- ---- ---- 27.80 -1.30 29.10 1760 ---- ---- ---- ---- 29.10 -1.30 30.40 1765 ---- ---- ---- ---- 29.70 -1.30 31.00 1770 ---- ---- ---- ---- 30.30 -1.40 31.70 1775 ---- ---- ---- ---- 31.00 -1.40 32.40 1780 ---- ---- ---- ---- 31.70 -1.40 33.10 1785 ---- ---- ---- ---- 32.30 -1.50 33.80 1790 ---- ---- ---- ---- 33.00 -1.50 34.50 1795 ---- ---- ---- ---- 33.80 -1.50 35.30 1800 ---- ---- ---- ---- 34.50 -1.50 36.00 1805 ---- ---- ---- ---- 35.20 -1.60 36.80 1810 ---- ---- ---- ---- 36.00 -1.60 37.60 1815 ---- ---- ---- ---- 36.80 -1.60 38.40 1820 ---- ---- ---- ---- 37.60 -1.70 39.30 1825 ---- ---- ---- ---- 38.40 -1.70 40.10 1830 ---- ---- ---- ---- 39.30 -1.70 41.00 1835 ---- ---- ---- ---- 40.10 -1.80 41.90 1840 ---- ---- ---- ---- 41.00 -1.80 42.80 1845 ---- ---- ---- ---- 41.90 -1.80 43.70 1850 ---- ---- ---- ---- 42.80 -1.90 44.70 1855 ---- ---- ---- ---- 43.80 -1.80 45.60 1860 ---- ---- ---- ---- 44.70 -1.90 46.60 1865 ---- ---- ---- ---- 45.70 -2.00 47.70 1870 ---- ---- ---- ---- 46.70 -2.00 48.70 1875 ---- ---- ---- ---- 47.80 -2.00 49.80 1880 ---- ---- ---- ---- 48.80 -2.10 50.90 1885 ---- ---- ---- ---- 49.90 -2.10 52.00 1890 ---- ---- ---- ---- 51.00 -2.20 53.20 1895 ---- ---- ---- ---- 52.20 -2.10 54.30 1900 ---- ---- ---- ---- 53.30 -2.20 55.50 1905 ---- ---- ---- ---- 54.50 -2.30 56.80 1910 ---- ---- ---- ---- 55.70 -2.30 58.00 1915 ---- ---- ---- ---- 57.00 -2.30 59.30 1920 ---- ---- ---- ---- 58.30 -2.30 60.60 1925 ---- ---- ---- ---- 59.60 -2.40 62.00 1930 ---- ---- ---- ---- 60.90 -2.40 63.30 1935 ---- ---- ---- ---- 62.30 -2.40 64.70 1940 ---- ---- ---- ---- 63.70 -2.50 66.20 1945 ---- ---- ---- ---- 65.10 -2.50 67.60 1950 ---- ---- ---- ---- 66.50 -2.60 69.10 1955 ---- ---- ---- ---- 68.00 -2.70 70.70 1960 ---- ---- ---- ---- 69.50 -2.70 72.20 1965 ---- ---- ---- ---- 71.10 -2.70 73.80 1970 ---- ---- ---- ---- 72.70 -2.70 75.40 1975 ---- ---- ---- ---- 74.30 -2.80 77.10 1980 ---- ---- ---- ---- 75.90 -2.90 78.80 1985 ---- ---- ---- ---- 77.60 -2.90 80.50 1990 ---- ---- ---- ---- 79.30 -3.00 82.30 1995 ---- ---- ---- ---- 81.10 -3.00 84.10 2000 ---- ---- ---- ---- 82.90 -3.00 85.90 2005 ---- ---- ---- ---- 84.70 -3.10 87.80 2010 ---- ---- ---- ---- 86.60 -3.10 89.70 2015 ---- ---- ---- ---- 88.50 -3.20 91.70 2020 ---- ---- ---- ---- 90.40 -3.20 93.60 2025 ---- ---- ---- ---- 92.40 -3.30 95.70 2030 ---- ---- ---- ---- 94.40 -3.30 97.70 2035 ---- ---- ---- ---- 96.50 -3.30 99.80 2040 ---- ---- ---- ---- 98.50 -3.50 102.00 2045 ---- ---- ---- ---- 100.70 -3.40 104.10 2050 ---- ---- ---- ---- 102.80 -3.50 106.30 2055 ---- ---- ---- ---- 105.00 -3.60 108.60 2060 ---- ---- ---- ---- 107.30 -3.60 110.90 2065 ---- ---- ---- ---- 109.60 -3.60 113.20 2070 ---- ---- ---- ---- 111.90 -3.70 115.60 2075 ---- ---- ---- ---- 114.20 -3.80 118.00 2080 ---- ---- ---- ---- 116.60 -3.80 120.40 2085 ---- ---- ---- ---- 119.10 -3.80 122.90 2090 ---- ---- ---- ---- 121.50 -3.90 125.40 2095 ---- ---- ---- ---- 124.00 -4.00 128.00 2100 ---- ---- ---- ---- 126.60 -3.90 130.50 2105 ---- ---- ---- ---- 129.10 -4.10 133.20 2110 ---- ---- ---- ---- 131.70 -4.10 135.80 2115 ---- ---- ---- ---- 134.40 -4.10 138.50 2120 ---- ---- ---- ---- 137.00 -4.20 141.20 2125 ---- ---- ---- ---- 139.70 -4.30 144.00 2130 ---- ---- ---- ---- 142.50 -4.30 146.80 2135 ---- ---- ---- ---- 145.30 -4.30 149.60 2140 ---- ---- ---- ---- 148.10 -4.30 152.40 2145 ---- ---- ---- ---- 150.90 -4.40 155.30 2150 ---- ---- ---- ---- 153.80 -4.40 158.20 2155 ---- ---- ---- ---- 156.70 -4.50 161.20 2160 ---- ---- ---- ---- 159.60 -4.60 164.20 2165 ---- ---- ---- ---- 162.60 -4.60 167.20 2170 ---- ---- ---- ---- 165.50 -4.70 170.20 2175 ---- ---- ---- ---- 168.60 -4.60 173.20 2180 ---- ---- ---- ---- 171.60 -4.70 176.30 2185 ---- ---- ---- ---- 174.70 -4.80 179.50 2190 ---- ---- ---- ---- 177.80 -4.80 182.60 2195 ---- ---- ---- ---- 180.90 -4.90 185.80 2200 ---- ---- ---- ---- 184.10 -4.90 189.00 2205 ---- ---- ---- ---- 187.20 -5.00 192.20 2210 ---- ---- ---- ---- 190.40 -5.00 195.40 2215 ---- ---- ---- ---- 193.70 -5.00 198.70 2220 ---- ---- ---- ---- 196.90 -5.10 202.00 2225 ---- ---- ---- ---- 200.20 -5.10 205.30 2230 ---- ---- ---- ---- 203.50 -5.10 208.60 2235 ---- ---- ---- ---- 206.80 -5.20 212.00 2240 ---- ---- ---- ---- 210.10 -5.30 215.40 2245 ---- ---- ---- ---- 213.50 -5.30 218.80 2250 ---- ---- ---- ---- 216.80 -5.40 222.20 2255 ---- ---- ---- ---- 220.20 -5.40 225.60 2260 ---- ---- ---- ---- 223.70 -5.40 229.10 2265 ---- ---- ---- ---- 227.10 -5.40 232.50 2270 ---- ---- ---- ---- 230.50 -5.50 236.00 2275 ---- ---- ---- ---- 234.00 -5.50 239.50 2280 ---- ---- ---- ---- 237.50 -5.60 243.10 2285 ---- ---- ---- ---- 241.00 -5.60 246.60 2290 ---- ---- ---- ---- 244.50 -5.70 250.20 2295 ---- ---- ---- ---- 248.10 -5.70 253.80 2300 ---- ---- ---- ---- 251.70 -5.70 257.40 2305 ---- ---- ---- ---- 255.20 -5.80 261.00 2310 ---- ---- ---- ---- 258.80 -5.80 264.60 2315 ---- ---- ---- ---- 262.40 -5.90 268.30 2320 ---- ---- ---- ---- 266.10 -5.80 271.90 2325 ---- ---- ---- ---- 269.70 -5.90 275.60 2330 ---- ---- ---- ---- 273.40 -5.90 279.30 2335 ---- ---- ---- ---- 277.10 -5.90 283.00 2340 ---- ---- ---- ---- 280.80 -5.90 286.70 2345 ---- ---- ---- ---- 284.50 -6.00 290.50 2350 ---- ---- ---- ---- 288.20 -6.00 294.20 2355 ---- ---- ---- ---- 291.90 -6.10 298.00 2360 ---- ---- ---- ---- 295.70 -6.10 301.80 2365 ---- ---- ---- ---- 299.50 -6.10 305.60 2370 ---- ---- ---- ---- 303.20 -6.20 309.40 2375 ---- ---- ---- ---- 307.00 -6.30 313.30 2380 ---- ---- ---- ---- 310.90 -6.20 317.10 2385 ---- ---- ---- ---- 314.70 -6.30 321.00 2390 ---- ---- ---- ---- 318.50 -6.30 324.80 2400 ---- ---- ---- ---- 326.30 -6.30 332.60 2410 ---- ---- ---- ---- 334.00 -6.50 340.50 2420 ---- ---- ---- ---- 341.90 -6.50 348.40 2425 ---- ---- ---- ---- 345.80 -6.50 352.30 2430 ---- ---- ---- ---- 349.70 -6.60 356.30 2440 ---- ---- ---- ---- 357.70 -6.60 364.30 2450 ---- ---- ---- ---- 365.70 -6.60 372.30 2460 ---- ---- ---- ---- 373.70 -6.70 380.40 2470 ---- ---- ---- ---- 381.80 -6.70 388.50 2475 ---- ---- ---- ---- 385.80 -6.80 392.60 2480 ---- ---- ---- ---- 389.90 -6.80 396.70 2500 ---- ---- ---- ---- 406.20 -7.00 413.20 2525 ---- ---- ---- ---- 426.90 -7.10 434.00 2550 ---- ---- ---- ---- 447.90 -7.20 455.10 2575 ---- ---- ---- ---- 469.00 -7.30 476.30 2600 ---- ---- ---- ---- 490.40 -7.40 497.80 2625 ---- ---- ---- ---- 512.00 -7.50 519.50 2650 ---- ---- ---- ---- 533.70 -7.70 541.40 2675 ---- ---- ---- ---- 555.70 -7.70 563.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.20 -.50 8.70 1525 ---- ---- ---- ---- 9.50 -.50 10.00 1550 ---- ---- ---- ---- 10.90 -.50 11.40 1575 ---- ---- ---- ---- 12.40 -.60 13.00 1600 ---- ---- ---- ---- 14.10 -.70 14.80 1625 ---- ---- ---- ---- 16.10 -.70 16.80 1650 ---- ---- ---- ---- 18.20 -.90 19.10 1675 ---- ---- ---- ---- 20.60 -.90 21.50 1680 ---- ---- ---- ---- 21.10 -.90 22.00 1690 ---- ---- ---- ---- 22.10 -1.00 23.10 1700 ---- ---- ---- ---- 23.20 -1.00 24.20 1710 ---- ---- ---- ---- 24.30 -1.10 25.40 1720 ---- ---- ---- ---- 25.40 -1.20 26.60 1725 ---- ---- ---- ---- 26.00 -1.20 27.20 1730 ---- ---- ---- ---- 26.60 -1.20 27.80 1740 ---- ---- ---- ---- 27.90 -1.20 29.10 1750 ---- ---- ---- ---- 29.20 -1.30 30.50 1760 ---- ---- ---- ---- 30.50 -1.40 31.90 1770 ---- ---- ---- ---- 31.90 -1.40 33.30 1775 ---- ---- ---- ---- 32.60 -1.50 34.10 1780 ---- ---- ---- ---- 33.40 -1.40 34.80 1785 ---- ---- ---- ---- 34.10 -1.50 35.60 1790 ---- ---- ---- ---- 34.90 -1.50 36.40 1795 ---- ---- ---- ---- 35.70 -1.50 37.20 1800 ---- ---- ---- ---- 36.50 -1.60 38.10 1805 ---- ---- ---- ---- 37.30 -1.60 38.90 1810 ---- ---- ---- ---- 38.10 -1.70 39.80 1815 ---- ---- ---- ---- 39.00 -1.60 40.60 1820 ---- ---- ---- ---- 39.90 -1.60 41.50 1825 ---- ---- ---- ---- 40.70 -1.80 42.50 1830 ---- ---- ---- ---- 41.70 -1.70 43.40 1835 ---- ---- ---- ---- 42.60 -1.80 44.40 1840 ---- ---- ---- ---- 43.50 -1.80 45.30 1845 ---- ---- ---- ---- 44.50 -1.90 46.40 1850 ---- ---- ---- ---- 45.50 -1.90 47.40 1855 ---- ---- ---- ---- 46.50 -1.90 48.40 1860 ---- ---- ---- ---- 47.50 -2.00 49.50 1865 ---- ---- ---- ---- 48.60 -2.00 50.60 1870 ---- ---- ---- ---- 49.70 -2.00 51.70 1875 ---- ---- ---- ---- 50.80 -2.00 52.80 1880 ---- ---- ---- ---- 51.90 -2.10 54.00 1885 ---- ---- ---- ---- 53.10 -2.10 55.20 1890 ---- ---- ---- ---- 54.30 -2.10 56.40 1895 ---- ---- ---- ---- 55.50 -2.20 57.70 1900 ---- ---- ---- ---- 56.70 -2.20 58.90 1905 ---- ---- ---- ---- 58.00 -2.20 60.20 1910 ---- ---- ---- ---- 59.20 -2.40 61.60 1915 ---- ---- ---- ---- 60.60 -2.30 62.90 1920 ---- ---- ---- ---- 61.90 -2.40 64.30 1925 ---- ---- ---- ---- 63.30 -2.40 65.70 1930 ---- ---- ---- ---- 64.70 -2.50 67.20 1935 ---- ---- ---- ---- 66.10 -2.50 68.60 1940 ---- ---- ---- ---- 67.60 -2.50 70.10 1945 ---- ---- ---- ---- 69.10 -2.60 71.70 1950 ---- ---- ---- ---- 70.60 -2.60 73.20 1955 ---- ---- ---- ---- 72.10 -2.70 74.80 1960 ---- ---- ---- ---- 73.70 -2.70 76.40 1965 ---- ---- ---- ---- 75.30 -2.80 78.10 1970 ---- ---- ---- ---- 77.00 -2.80 79.80 1975 ---- ---- ---- ---- 78.60 -2.90 81.50 1980 ---- ---- ---- ---- 80.40 -2.80 83.20 1985 ---- ---- ---- ---- 82.10 -2.90 85.00 1990 ---- ---- ---- ---- 83.90 -3.00 86.90 1995 ---- ---- ---- ---- 85.70 -3.00 88.70 2000 ---- ---- ---- ---- 87.50 -3.10 90.60 2005 ---- ---- ---- ---- 89.40 -3.10 92.50 2010 ---- ---- ---- ---- 91.30 -3.20 94.50 2015 ---- ---- ---- ---- 93.30 -3.20 96.50 2020 ---- ---- ---- ---- 95.30 -3.20 98.50 2025 ---- ---- ---- ---- 97.30 -3.30 100.60 2030 ---- ---- ---- ---- 99.30 -3.40 102.70 2035 ---- ---- ---- ---- 101.40 -3.40 104.80 2040 ---- ---- ---- ---- 103.60 -3.40 107.00 2045 ---- ---- ---- ---- 105.70 -3.50 109.20 2050 ---- ---- ---- ---- 107.90 -3.60 111.50 2055 ---- ---- ---- ---- 110.20 -3.60 113.80 2060 ---- ---- ---- ---- 112.50 -3.60 116.10 2065 ---- ---- ---- ---- 114.80 -3.60 118.40 2070 ---- ---- ---- ---- 117.10 -3.70 120.80 2075 ---- ---- ---- ---- 119.50 -3.80 123.30 2080 ---- ---- ---- ---- 121.90 -3.80 125.70 2085 ---- ---- ---- ---- 124.40 -3.80 128.20 2090 ---- ---- ---- ---- 126.90 -3.90 130.80 2095 ---- ---- ---- ---- 129.40 -3.90 133.30 2100 ---- ---- ---- ---- 131.90 -4.00 135.90 2105 ---- ---- ---- ---- 134.50 -4.10 138.60 2110 ---- ---- ---- ---- 137.20 -4.00 141.20 2115 ---- ---- ---- ---- 139.80 -4.10 143.90 2120 ---- ---- ---- ---- 142.50 -4.20 146.70 2125 ---- ---- ---- ---- 145.20 -4.20 149.40 2130 ---- ---- ---- ---- 148.00 -4.20 152.20 2135 ---- ---- ---- ---- 150.80 -4.30 155.10 2140 ---- ---- ---- ---- 153.60 -4.30 157.90 2145 ---- ---- ---- ---- 156.40 -4.40 160.80 2150 ---- ---- ---- ---- 159.30 -4.40 163.70 2155 ---- ---- ---- ---- 162.20 -4.50 166.70 2160 ---- ---- ---- ---- 165.10 -4.60 169.70 2165 ---- ---- ---- ---- 168.10 -4.60 172.70 2170 ---- ---- ---- ---- 171.10 -4.60 175.70 2175 ---- ---- ---- ---- 174.10 -4.70 178.80 2180 ---- ---- ---- ---- 177.10 -4.70 181.80 2185 ---- ---- ---- ---- 180.20 -4.80 185.00 2190 ---- ---- ---- ---- 183.30 -4.80 188.10 2195 ---- ---- ---- ---- 186.40 -4.90 191.30 2200 ---- ---- ---- ---- 189.60 -4.80 194.40 2205 ---- ---- ---- ---- 192.70 -5.00 197.70 2210 ---- ---- ---- ---- 195.90 -5.00 200.90 2215 ---- ---- ---- ---- 199.10 -5.00 204.10 2220 ---- ---- ---- ---- 202.40 -5.00 207.40 2225 ---- ---- ---- ---- 205.60 -5.10 210.70 2230 ---- ---- ---- ---- 208.90 -5.20 214.10 2235 ---- ---- ---- ---- 212.20 -5.20 217.40 2240 ---- ---- ---- ---- 215.60 -5.20 220.80 2245 ---- ---- ---- ---- 218.90 -5.20 224.10 2250 ---- ---- ---- ---- 222.30 -5.30 227.60 2255 ---- ---- ---- ---- 225.70 -5.30 231.00 2260 ---- ---- ---- ---- 229.10 -5.30 234.40 2265 ---- ---- ---- ---- 232.50 -5.40 237.90 2270 ---- ---- ---- ---- 235.90 -5.50 241.40 2275 ---- ---- ---- ---- 239.40 -5.50 244.90 2280 ---- ---- ---- ---- 242.90 -5.50 248.40 2285 ---- ---- ---- ---- 246.40 -5.50 251.90 2290 ---- ---- ---- ---- 249.90 -5.60 255.50 2295 ---- ---- ---- ---- 253.40 -5.60 259.00 2300 ---- ---- ---- ---- 256.90 -5.70 262.60 2305 ---- ---- ---- ---- 260.50 -5.70 266.20 2310 ---- ---- ---- ---- 264.10 -5.70 269.80 2315 ---- ---- ---- ---- 267.70 -5.70 273.40 2320 ---- ---- ---- ---- 271.30 -5.80 277.10 2325 ---- ---- ---- ---- 274.90 -5.90 280.80 2330 ---- ---- ---- ---- 278.60 -5.80 284.40 2335 ---- ---- ---- ---- 282.20 -5.90 288.10 2340 ---- ---- ---- ---- 285.90 -5.90 291.80 2345 ---- ---- ---- ---- 289.60 -6.00 295.60 2350 ---- ---- ---- ---- 293.30 -6.00 299.30 2355 ---- ---- ---- ---- 297.00 -6.10 303.10 2360 ---- ---- ---- ---- 300.80 -6.00 306.80 2365 ---- ---- ---- ---- 304.50 -6.10 310.60 2370 ---- ---- ---- ---- 308.30 -6.10 314.40 2375 ---- ---- ---- ---- 312.00 -6.20 318.20 2380 ---- ---- ---- ---- 315.80 -6.20 322.00 2385 ---- ---- ---- ---- 319.60 -6.30 325.90 2390 ---- ---- ---- ---- 323.50 -6.20 329.70 2400 ---- ---- ---- ---- 331.20 -6.30 337.50 2410 ---- ---- ---- ---- 338.90 -6.40 345.30 2420 ---- ---- ---- ---- 346.70 -6.40 353.10 2425 ---- ---- ---- ---- 350.60 -6.50 357.10 2430 ---- ---- ---- ---- 354.50 -6.50 361.00 2440 ---- ---- ---- ---- 362.40 -6.60 369.00 2450 ---- ---- ---- ---- 370.30 -6.60 376.90 2460 ---- ---- ---- ---- 378.30 -6.70 385.00 2470 ---- ---- ---- ---- 386.30 -6.80 393.10 2475 ---- ---- ---- ---- 390.40 -6.70 397.10 2480 ---- ---- ---- ---- 394.40 -6.80 401.20 2500 ---- ---- ---- ---- 410.70 -6.80 417.50 2525 ---- ---- ---- ---- 431.20 -7.00 438.20 2550 ---- ---- ---- ---- 452.00 -7.20 459.20 2575 ---- ---- ---- ---- 473.10 -7.20 480.30 2600 ---- ---- ---- ---- 494.30 -7.40 501.70 2625 ---- ---- ---- ---- 515.80 -7.40 523.20 2650 ---- ---- ---- ---- 537.40 -7.60 545.00 2675 ---- ---- ---- ---- 559.20 -7.70 566.90 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.40 -.50 8.90 1525 ---- ---- ---- ---- 9.70 -.50 10.20 1550 ---- ---- ---- ---- 11.20 -.60 11.80 1575 ---- ---- ---- ---- 12.80 -.70 13.50 1600 ---- ---- ---- ---- 14.70 -.70 15.40 1625 ---- ---- ---- ---- 16.70 -.80 17.50 1650 ---- ---- ---- ---- 18.90 -.90 19.80 1675 ---- ---- ---- ---- 21.40 -1.00 22.40 1690 ---- ---- ---- ---- 23.00 -1.10 24.10 1700 ---- ---- ---- ---- 24.20 -1.00 25.20 1710 ---- ---- ---- ---- 25.30 -1.10 26.40 1720 ---- ---- ---- ---- 26.60 -1.10 27.70 1725 ---- ---- ---- ---- 27.20 -1.20 28.40 1730 ---- ---- ---- ---- 27.80 -1.20 29.00 1740 ---- ---- ---- ---- 29.10 -1.30 30.40 1750 ---- ---- ---- ---- 30.50 -1.30 31.80 1760 ---- ---- ---- ---- 31.90 -1.40 33.30 1770 ---- ---- ---- ---- 33.40 -1.40 34.80 1775 ---- ---- ---- ---- 34.20 -1.40 35.60 1780 ---- ---- ---- ---- 34.90 -1.50 36.40 1790 ---- ---- ---- ---- 36.50 -1.50 38.00 1795 ---- ---- ---- ---- 37.40 -1.50 38.90 1800 ---- ---- ---- ---- 38.20 -1.60 39.80 1805 ---- ---- ---- ---- 39.00 -1.60 40.60 1810 ---- ---- ---- ---- 39.90 -1.60 41.50 1815 ---- ---- ---- ---- 40.80 -1.60 42.40 1820 ---- ---- ---- ---- 41.70 -1.70 43.40 1825 ---- ---- ---- ---- 42.60 -1.70 44.30 1830 ---- ---- ---- ---- 43.50 -1.80 45.30 1835 ---- ---- ---- ---- 44.50 -1.70 46.20 1840 ---- ---- ---- ---- 45.40 -1.80 47.20 1845 ---- ---- ---- ---- 46.40 -1.90 48.30 1850 ---- ---- ---- ---- 47.40 -1.90 49.30 1855 ---- ---- ---- ---- 48.40 -1.90 50.30 1860 ---- ---- ---- ---- 49.50 -1.90 51.40 1865 ---- ---- ---- ---- 50.50 -2.00 52.50 1870 ---- ---- ---- ---- 51.60 -2.00 53.60 1875 ---- ---- ---- ---- 52.70 -2.00 54.70 1880 ---- ---- ---- ---- 53.80 -2.10 55.90 1885 ---- ---- ---- ---- 54.90 -2.10 57.00 1890 ---- ---- ---- ---- 56.10 -2.10 58.20 1895 ---- ---- ---- ---- 57.30 -2.10 59.40 1900 ---- ---- ---- ---- 58.50 -2.20 60.70 1905 ---- ---- ---- ---- 59.70 -2.20 61.90 1910 ---- ---- ---- ---- 60.90 -2.30 63.20 1915 ---- ---- ---- ---- 62.20 -2.30 64.50 1920 ---- ---- ---- ---- 63.50 -2.30 65.80 1925 ---- ---- ---- ---- 64.80 -2.40 67.20 1930 ---- ---- ---- ---- 66.10 -2.50 68.60 1935 ---- ---- ---- ---- 67.50 -2.50 70.00 1940 ---- ---- ---- ---- 68.90 -2.50 71.40 1945 ---- ---- ---- ---- 70.30 -2.60 72.90 1950 ---- ---- ---- ---- 71.80 -2.60 74.40 1955 ---- ---- ---- ---- 73.20 -2.70 75.90 1960 ---- ---- ---- ---- 74.70 -2.70 77.40 1965 ---- ---- ---- ---- 76.30 -2.70 79.00 1970 ---- ---- ---- ---- 77.80 -2.80 80.60 1975 ---- ---- ---- ---- 79.40 -2.80 82.20 1980 ---- ---- ---- ---- 81.10 -2.80 83.90 1985 ---- ---- ---- ---- 82.70 -2.90 85.60 1990 ---- ---- ---- ---- 84.40 -3.00 87.40 1995 ---- ---- ---- ---- 86.20 -2.90 89.10 2000 ---- ---- ---- ---- 87.90 -3.00 90.90 2005 ---- ---- ---- ---- 89.70 -3.10 92.80 2010 ---- ---- ---- ---- 91.60 -3.10 94.70 2015 ---- ---- ---- ---- 93.40 -3.20 96.60 2020 ---- ---- ---- ---- 95.40 -3.10 98.50 2025 ---- ---- ---- ---- 97.30 -3.20 100.50 2030 ---- ---- ---- ---- 99.30 -3.30 102.60 2035 ---- ---- ---- ---- 101.30 -3.30 104.60 2040 ---- ---- ---- ---- 103.40 -3.30 106.70 2045 ---- ---- ---- ---- 105.50 -3.40 108.90 2050 ---- ---- ---- ---- 107.60 -3.50 111.10 2055 ---- ---- ---- ---- 109.80 -3.50 113.30 2060 ---- ---- ---- ---- 112.10 -3.50 115.60 2065 ---- ---- ---- ---- 114.30 -3.60 117.90 2070 ---- ---- ---- ---- 116.60 -3.70 120.30 2075 ---- ---- ---- ---- 119.00 -3.70 122.70 2080 ---- ---- ---- ---- 121.40 -3.70 125.10 2085 ---- ---- ---- ---- 123.80 -3.80 127.60 2090 ---- ---- ---- ---- 126.30 -3.80 130.10 2095 ---- ---- ---- ---- 128.80 -3.80 132.60 2100 ---- ---- ---- ---- 131.30 -3.90 135.20 2105 ---- ---- ---- ---- 133.90 -3.90 137.80 2110 ---- ---- ---- ---- 136.50 -4.00 140.50 2115 ---- ---- ---- ---- 139.10 -4.10 143.20 2120 ---- ---- ---- ---- 141.80 -4.10 145.90 2125 ---- ---- ---- ---- 144.50 -4.20 148.70 2130 ---- ---- ---- ---- 147.30 -4.20 151.50 2135 ---- ---- ---- ---- 150.10 -4.20 154.30 2140 ---- ---- ---- ---- 152.90 -4.20 157.10 2145 ---- ---- ---- ---- 155.70 -4.30 160.00 2150 ---- ---- ---- ---- 158.60 -4.30 162.90 2155 ---- ---- ---- ---- 161.50 -4.40 165.90 2160 ---- ---- ---- ---- 164.40 -4.50 168.90 2165 ---- ---- ---- ---- 167.40 -4.50 171.90 2170 ---- ---- ---- ---- 170.40 -4.50 174.90 2175 ---- ---- ---- ---- 173.40 -4.60 178.00 2180 ---- ---- ---- ---- 176.40 -4.60 181.00 2185 ---- ---- ---- ---- 179.50 -4.70 184.20 2190 ---- ---- ---- ---- 182.60 -4.70 187.30 2195 ---- ---- ---- ---- 185.70 -4.70 190.40 2200 ---- ---- ---- ---- 188.90 -4.70 193.60 2205 ---- ---- ---- ---- 192.00 -4.80 196.80 2210 ---- ---- ---- ---- 195.20 -4.90 200.10 2215 ---- ---- ---- ---- 198.40 -4.90 203.30 2220 ---- ---- ---- ---- 201.60 -5.00 206.60 2225 ---- ---- ---- ---- 204.90 -5.00 209.90 2230 ---- ---- ---- ---- 208.20 -5.00 213.20 2235 ---- ---- ---- ---- 211.40 -5.10 216.50 2240 ---- ---- ---- ---- 214.70 -5.10 219.80 2245 ---- ---- ---- ---- 218.00 -5.20 223.20 2250 ---- ---- ---- ---- 221.40 -5.10 226.50 2255 ---- ---- ---- ---- 224.70 -5.20 229.90 2260 ---- ---- ---- ---- 228.10 -5.20 233.30 2265 ---- ---- ---- ---- 231.40 -5.30 236.70 2270 ---- ---- ---- ---- 234.80 -5.30 240.10 2275 ---- ---- ---- ---- 238.20 -5.40 243.60 2280 ---- ---- ---- ---- 241.60 -5.40 247.00 2285 ---- ---- ---- ---- 245.10 -5.40 250.50 2290 ---- ---- ---- ---- 248.50 -5.50 254.00 2295 ---- ---- ---- ---- 251.90 -5.50 257.40 2300 ---- ---- ---- ---- 255.40 -5.50 260.90 2305 ---- ---- ---- ---- 258.90 -5.50 264.40 2310 ---- ---- ---- ---- 262.40 -5.60 268.00 2315 ---- ---- ---- ---- 265.90 -5.60 271.50 2320 ---- ---- ---- ---- 269.40 -5.60 275.00 2325 ---- ---- ---- ---- 272.90 -5.70 278.60 2330 ---- ---- ---- ---- 276.40 -5.80 282.20 2335 ---- ---- ---- ---- 280.00 -5.70 285.70 2340 ---- ---- ---- ---- 283.50 -5.80 289.30 2345 ---- ---- ---- ---- 287.10 -5.80 292.90 2350 ---- ---- ---- ---- 290.70 -5.90 296.60 2355 ---- ---- ---- ---- 294.30 -5.90 300.20 2360 ---- ---- ---- ---- 297.90 -5.90 303.80 2365 ---- ---- ---- ---- 301.50 -6.00 307.50 2370 ---- ---- ---- ---- 305.10 -6.00 311.10 2375 ---- ---- ---- ---- 308.80 -6.00 314.80 2380 ---- ---- ---- ---- 312.40 -6.10 318.50 2385 ---- ---- ---- ---- 316.10 -6.10 322.20 2390 ---- ---- ---- ---- 319.80 -6.10 325.90 2395 ---- ---- ---- ---- 323.50 -6.20 329.70 2400 ---- ---- ---- ---- 327.20 -6.20 333.40 2410 ---- ---- ---- ---- 334.70 -6.20 340.90 2420 ---- ---- ---- ---- 342.20 -6.30 348.50 2425 ---- ---- ---- ---- 346.00 -6.30 352.30 2430 ---- ---- ---- ---- 349.80 -6.30 356.10 2440 ---- ---- ---- ---- 357.40 -6.40 363.80 2450 ---- ---- ---- ---- 365.00 -6.50 371.50 2460 ---- ---- ---- ---- 372.80 -6.50 379.30 2470 ---- ---- ---- ---- 380.50 -6.60 387.10 2475 ---- ---- ---- ---- 384.40 -6.70 391.10 2480 ---- ---- ---- ---- 388.30 -6.70 395.00 2490 ---- ---- ---- ---- 396.20 -6.70 402.90 2500 ---- ---- ---- ---- 404.10 -6.80 410.90 2525 ---- ---- ---- ---- 424.10 -6.90 431.00 2550 ---- ---- ---- ---- 444.30 -7.00 451.30 2575 ---- ---- ---- ---- 464.70 -7.20 471.90 2600 ---- ---- ---- ---- 485.40 -7.30 492.70 2625 ---- ---- ---- ---- 506.40 -7.40 513.80 2650 ---- ---- ---- ---- 527.50 -7.50 535.00 2675 ---- ---- ---- ---- 548.80 -7.60 556.40 2700 ---- ---- ---- ---- 570.40 -7.70 578.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.20 -.10 1.30 1125 ---- ---- ---- ---- 1.40 -.10 1.50 1130 ---- ---- ---- ---- 1.50 UNCH 1.50 1140 ---- ---- ---- ---- 1.60 UNCH 1.60 1150 ---- ---- ---- ---- 1.70 -.10 1.80 1160 ---- ---- ---- ---- 1.80 -.10 1.90 1170 ---- ---- ---- ---- 1.90 -.10 2.00 1175 ---- ---- ---- ---- 2.00 -.10 2.10 1180 ---- ---- ---- ---- 2.00 -.20 2.20 1190 ---- ---- ---- ---- 2.20 -.10 2.30 1200 ---- ---- ---- ---- 2.30 -.10 2.40 1210 ---- ---- ---- ---- 2.50 -.10 2.60 1220 ---- ---- ---- ---- 2.60 -.20 2.80 1225 ---- ---- ---- ---- 2.70 -.20 2.90 1230 ---- ---- ---- ---- 2.80 -.10 2.90 1235 ---- ---- ---- ---- 2.90 -.10 3.00 1240 ---- ---- ---- ---- 3.00 -.10 3.10 1245 ---- ---- ---- ---- 3.10 -.10 3.20 1250 ---- ---- ---- ---- 3.20 -.10 3.30 70 1255 ---- ---- ---- ---- 3.30 -.10 3.40 1260 ---- ---- ---- ---- 3.40 -.10 3.50 1265 ---- ---- ---- ---- 3.50 -.10 3.60 1270 ---- ---- ---- ---- 3.60 -.20 3.80 1275 ---- ---- ---- ---- 3.70 -.20 3.90 1280 ---- ---- ---- ---- 3.80 -.20 4.00 1285 ---- ---- ---- ---- 3.90 -.20 4.10 1290 ---- ---- ---- ---- 4.00 -.20 4.20 1295 ---- ---- ---- ---- 4.10 -.20 4.30 1300 ---- ---- ---- ---- 4.30 -.20 4.50 1305 ---- ---- ---- ---- 4.40 -.20 4.60 1310 ---- ---- ---- ---- 4.50 -.20 4.70 1315 ---- ---- ---- ---- 4.60 -.30 4.90 1320 ---- ---- ---- ---- 4.80 -.20 5.00 1325 ---- ---- ---- ---- 4.90 -.30 5.20 1330 ---- ---- ---- ---- 5.10 -.20 5.30 1335 ---- ---- ---- ---- 5.20 -.20 5.40 1340 ---- ---- ---- ---- 5.30 -.30 5.60 1345 ---- ---- ---- ---- 5.50 -.30 5.80 1350 ---- ---- ---- ---- 5.70 -.20 5.90 1355 ---- ---- ---- ---- 5.80 -.30 6.10 1360 ---- ---- ---- ---- 6.00 -.20 6.20 1365 ---- ---- ---- ---- 6.10 -.30 6.40 1370 ---- ---- ---- ---- 6.30 -.30 6.60 1375 ---- ---- ---- ---- 6.50 -.30 6.80 1380 ---- ---- ---- ---- 6.60 -.40 7.00 1385 ---- ---- ---- ---- 6.80 -.30 7.10 1390 ---- ---- ---- ---- 7.00 -.30 7.30 1395 ---- ---- ---- ---- 7.20 -.30 7.50 1400 ---- ---- ---- ---- 7.40 -.30 7.70 1405 ---- ---- ---- ---- 7.60 -.30 7.90 1410 ---- ---- ---- ---- 7.80 -.30 8.10 1415 ---- ---- ---- ---- 8.00 -.30 8.30 1420 ---- ---- ---- ---- 8.20 -.40 8.60 1425 ---- ---- ---- ---- 8.40 -.40 8.80 1430 ---- ---- ---- ---- 8.60 -.40 9.00 1435 ---- ---- ---- ---- 8.80 -.40 9.20 1440 ---- ---- ---- ---- 9.10 -.40 9.50 1445 ---- ---- ---- ---- 9.30 -.40 9.70 1450 ---- ---- ---- ---- 9.50 -.50 10.00 1455 ---- ---- ---- ---- 9.80 -.40 10.20 1460 ---- ---- ---- ---- 10.00 -.50 10.50 1465 ---- ---- ---- ---- 10.30 -.40 10.70 1470 ---- ---- ---- ---- 10.50 -.50 11.00 1475 ---- ---- ---- ---- 10.80 -.50 11.30 1480 ---- ---- ---- ---- 11.10 -.40 11.50 1485 ---- ---- ---- ---- 11.30 -.50 11.80 1490 ---- ---- ---- ---- 11.60 -.50 12.10 1495 ---- ---- ---- ---- 11.90 -.50 12.40 1500 ---- ---- ---- ---- 12.20 -.50 12.70 1505 ---- ---- ---- ---- 12.50 -.50 13.00 1510 ---- ---- ---- ---- 12.80 -.50 13.30 1515 ---- ---- ---- ---- 13.10 -.50 13.60 1520 ---- ---- ---- ---- 13.40 -.60 14.00 1525 ---- ---- ---- ---- 13.70 -.60 14.30 1530 ---- ---- ---- ---- 14.00 -.60 14.60 1535 ---- ---- ---- ---- 14.30 -.70 15.00 1540 ---- ---- ---- ---- 14.70 -.60 15.30 1545 ---- ---- ---- ---- 15.00 -.70 15.70 1550 ---- ---- ---- ---- 15.30 -.70 16.00 1555 ---- ---- ---- ---- 15.70 -.70 16.40 1560 ---- ---- ---- ---- 16.10 -.60 16.70 1565 ---- ---- ---- ---- 16.40 -.70 17.10 1570 ---- ---- ---- ---- 16.80 -.70 17.50 1575 ---- ---- ---- ---- 17.20 -.70 17.90 1580 ---- ---- ---- ---- 17.50 -.80 18.30 1585 ---- ---- ---- ---- 17.90 -.80 18.70 1590 ---- ---- ---- ---- 18.30 -.80 19.10 1595 ---- ---- ---- ---- 18.70 -.80 19.50 1600 ---- ---- ---- ---- 19.10 -.80 19.90 1605 ---- ---- ---- ---- 19.50 -.80 20.30 1610 ---- ---- ---- ---- 19.90 -.90 20.80 1615 ---- ---- ---- ---- 20.40 -.80 21.20 1620 ---- ---- ---- ---- 20.80 -.90 21.70 1625 ---- ---- ---- ---- 21.20 -.90 22.10 1630 ---- ---- ---- ---- 21.70 -.90 22.60 1635 ---- ---- ---- ---- 22.10 -.90 23.00 1640 ---- ---- ---- ---- 22.60 -.90 23.50 1645 ---- ---- ---- ---- 23.00 -1.00 24.00 1650 ---- ---- ---- ---- 23.50 -1.00 24.50 1655 ---- ---- ---- ---- 24.00 -1.00 25.00 1660 ---- ---- ---- ---- 24.40 -1.00 25.40 1665 ---- ---- ---- ---- 24.90 -1.00 25.90 1670 ---- ---- ---- ---- 25.40 -1.10 26.50 1675 ---- ---- ---- ---- 25.90 -1.10 27.00 1680 ---- ---- ---- ---- 26.40 -1.10 27.50 1685 ---- ---- ---- ---- 26.90 -1.10 28.00 1690 ---- ---- ---- ---- 27.40 -1.20 28.60 1695 ---- ---- ---- ---- 28.00 -1.10 29.10 1700 ---- ---- ---- ---- 28.50 -1.20 29.70 100 1705 ---- ---- ---- ---- 29.00 -1.20 30.20 1710 ---- ---- ---- ---- 29.60 -1.20 30.80 1715 ---- ---- ---- ---- 30.10 -1.30 31.40 1720 ---- ---- ---- ---- 30.70 -1.30 32.00 1725 ---- ---- ---- ---- 31.30 -1.30 32.60 1730 ---- ---- ---- ---- 31.90 -1.30 33.20 1735 ---- ---- ---- ---- 32.50 -1.30 33.80 1740 ---- ---- ---- ---- 33.10 -1.30 34.40 1745 ---- ---- ---- ---- 33.70 -1.40 35.10 1750 ---- ---- ---- ---- 34.30 -1.40 35.70 1755 ---- ---- ---- ---- 35.00 -1.40 36.40 1760 ---- ---- ---- ---- 35.60 -1.50 37.10 1765 ---- ---- ---- ---- 36.30 -1.50 37.80 1770 ---- ---- ---- ---- 37.00 -1.50 38.50 1775 ---- ---- ---- ---- 37.70 -1.50 39.20 1780 ---- ---- ---- ---- 38.40 -1.50 39.90 1785 ---- ---- ---- ---- 39.10 -1.60 40.70 1790 ---- ---- ---- ---- 39.80 -1.60 41.40 1795 ---- ---- ---- ---- 40.60 -1.60 42.20 1800 ---- ---- ---- ---- 41.40 -1.60 43.00 1805 ---- ---- ---- ---- 42.10 -1.70 43.80 1810 ---- ---- ---- ---- 43.00 -1.60 44.60 1815 ---- ---- ---- ---- 43.80 -1.70 45.50 1820 ---- ---- ---- ---- 44.60 -1.70 46.30 1825 ---- ---- ---- ---- 45.50 -1.70 47.20 150 1830 ---- ---- ---- ---- 46.30 -1.80 48.10 1835 ---- ---- ---- ---- 47.20 -1.90 49.10 1840 ---- ---- ---- ---- 48.20 -1.80 50.00 1845 ---- ---- ---- ---- 49.10 -1.90 51.00 1850 ---- ---- ---- ---- 50.10 -1.90 52.00 1855 ---- ---- ---- ---- 51.00 -2.00 53.00 1860 ---- ---- ---- ---- 52.10 -1.90 54.00 1865 ---- ---- ---- ---- 53.10 -2.00 55.10 1870 ---- ---- ---- ---- 54.10 -2.10 56.20 1875 ---- ---- ---- ---- 55.20 -2.10 57.30 1880 ---- ---- ---- ---- 56.30 -2.20 58.50 1885 ---- ---- ---- ---- 57.50 -2.10 59.60 1890 ---- ---- ---- ---- 58.60 -2.20 60.80 1895 ---- ---- ---- ---- 59.80 -2.20 62.00 1900 ---- ---- ---- ---- 61.00 -2.30 63.30 1905 ---- ---- ---- ---- 62.30 -2.30 64.60 1910 ---- ---- ---- ---- 63.60 -2.30 65.90 1915 ---- ---- ---- ---- 64.90 -2.30 67.20 1920 ---- ---- ---- ---- 66.20 -2.40 68.60 1925 ---- ---- ---- ---- 67.60 -2.40 70.00 1930 ---- ---- ---- ---- 68.90 -2.50 71.40 1935 ---- ---- ---- ---- 70.40 -2.50 72.90 1940 ---- ---- ---- ---- 71.80 -2.60 74.40 1945 ---- ---- ---- ---- 73.30 -2.60 75.90 1950 ---- ---- ---- ---- 74.80 -2.60 77.40 1955 ---- ---- ---- ---- 76.30 -2.70 79.00 1960 ---- ---- ---- ---- 77.90 -2.70 80.60 1965 ---- ---- ---- ---- 79.50 -2.80 82.30 1970 ---- ---- ---- ---- 81.20 -2.80 84.00 1975 ---- ---- ---- ---- 82.80 -2.90 85.70 1980 ---- ---- ---- ---- 84.50 -2.90 87.40 1985 ---- ---- ---- ---- 86.30 -2.90 89.20 1990 ---- ---- ---- ---- 88.10 -2.90 91.00 1995 ---- ---- ---- ---- 89.90 -3.00 92.90 2000 ---- ---- ---- ---- 91.70 -3.00 94.70 2005 ---- ---- ---- ---- 93.60 -3.10 96.70 2010 ---- ---- ---- ---- 95.50 -3.10 98.60 2015 ---- ---- ---- ---- 97.40 -3.20 100.60 2020 ---- ---- ---- ---- 99.40 -3.20 102.60 2025 ---- ---- ---- ---- 101.40 -3.30 104.70 2030 ---- ---- ---- ---- 103.50 -3.30 106.80 2035 ---- ---- ---- ---- 105.60 -3.30 108.90 2040 ---- ---- ---- ---- 107.70 -3.40 111.10 2045 ---- ---- ---- ---- 109.80 -3.50 113.30 2050 ---- ---- ---- ---- 112.00 -3.50 115.50 2055 ---- ---- ---- ---- 114.30 -3.50 117.80 2060 ---- ---- ---- ---- 116.50 -3.60 120.10 2065 ---- ---- ---- ---- 118.80 -3.60 122.40 2070 ---- ---- ---- ---- 121.20 -3.60 124.80 2075 ---- ---- ---- ---- 123.50 -3.70 127.20 2080 ---- ---- ---- ---- 125.90 -3.80 129.70 2085 ---- ---- ---- ---- 128.40 -3.70 132.10 2090 ---- ---- ---- ---- 130.80 -3.90 134.70 2095 ---- ---- ---- ---- 133.30 -3.90 137.20 2100 ---- ---- ---- ---- 135.90 -3.90 139.80 2105 ---- ---- ---- ---- 138.50 -3.90 142.40 2110 ---- ---- ---- ---- 141.10 -4.00 145.10 2115 ---- ---- ---- ---- 143.70 -4.00 147.70 2120 ---- ---- ---- ---- 146.40 -4.00 150.40 2125 ---- ---- ---- ---- 149.10 -4.10 153.20 2130 ---- ---- ---- ---- 151.80 -4.20 156.00 2135 ---- ---- ---- ---- 154.50 -4.30 158.80 2140 ---- ---- ---- ---- 157.30 -4.30 161.60 2145 ---- ---- ---- ---- 160.10 -4.30 164.40 2150 ---- ---- ---- ---- 163.00 -4.30 167.30 2155 ---- ---- ---- ---- 165.90 -4.30 170.20 2160 ---- ---- ---- ---- 168.80 -4.40 173.20 2165 ---- ---- ---- ---- 171.70 -4.50 176.20 2170 ---- ---- ---- ---- 174.70 -4.50 179.20 2175 ---- ---- ---- ---- 177.60 -4.60 182.20 2180 ---- ---- ---- ---- 180.60 -4.60 185.20 2185 ---- ---- ---- ---- 183.70 -4.60 188.30 2190 ---- ---- ---- ---- 186.70 -4.70 191.40 2195 ---- ---- ---- ---- 189.80 -4.70 194.50 2200 ---- ---- ---- ---- 192.90 -4.80 197.70 2205 ---- ---- ---- ---- 196.00 -4.80 200.80 2210 ---- ---- ---- ---- 199.20 -4.80 204.00 2215 ---- ---- ---- ---- 202.40 -4.80 207.20 2220 ---- ---- ---- ---- 205.60 -4.90 210.50 2225 ---- ---- ---- ---- 208.80 -4.90 213.70 2230 ---- ---- ---- ---- 212.00 -5.00 217.00 2235 ---- ---- ---- ---- 215.30 -5.00 220.30 2240 ---- ---- ---- ---- 218.60 -5.00 223.60 2245 ---- ---- ---- ---- 221.90 -5.10 227.00 2250 ---- ---- ---- ---- 225.20 -5.10 230.30 2255 ---- ---- ---- ---- 228.50 -5.20 233.70 2260 ---- ---- ---- ---- 231.80 -5.30 237.10 2265 ---- ---- ---- ---- 235.20 -5.30 240.50 2270 ---- ---- ---- ---- 238.60 -5.30 243.90 2275 ---- ---- ---- ---- 242.00 -5.30 247.30 2280 ---- ---- ---- ---- 245.40 -5.40 250.80 2285 ---- ---- ---- ---- 248.80 -5.40 254.20 2290 ---- ---- ---- ---- 252.30 -5.40 257.70 2295 ---- ---- ---- ---- 255.70 -5.50 261.20 2300 ---- ---- ---- ---- 259.20 -5.50 264.70 2305 ---- ---- ---- ---- 262.70 -5.50 268.20 2310 ---- ---- ---- ---- 266.20 -5.60 271.80 2315 ---- ---- ---- ---- 269.70 -5.60 275.30 2320 ---- ---- ---- ---- 273.20 -5.70 278.90 2325 ---- ---- ---- ---- 276.80 -5.70 282.50 2330 ---- ---- ---- ---- 280.30 -5.70 286.00 2335 ---- ---- ---- ---- 283.90 -5.80 289.70 2340 ---- ---- ---- ---- 287.50 -5.80 293.30 2345 ---- ---- ---- ---- 291.10 -5.80 296.90 2350 ---- ---- ---- ---- 294.70 -5.80 300.50 2355 ---- ---- ---- ---- 298.30 -5.90 304.20 2360 ---- ---- ---- ---- 302.00 -5.90 307.90 2365 ---- ---- ---- ---- 305.60 -5.90 311.50 2370 ---- ---- ---- ---- 309.30 -5.90 315.20 2375 ---- ---- ---- ---- 312.90 -6.00 318.90 2380 ---- ---- ---- ---- 316.60 -6.00 322.60 2385 ---- ---- ---- ---- 320.30 -6.10 326.40 2390 ---- ---- ---- ---- 324.00 -6.10 330.10 2395 ---- ---- ---- ---- 327.70 -6.20 333.90 2400 ---- ---- ---- ---- 331.50 -6.10 337.60 2410 ---- ---- ---- ---- 338.90 -6.30 345.20 2420 ---- ---- ---- ---- 346.50 -6.20 352.70 2425 ---- ---- ---- ---- 350.20 -6.30 356.50 2430 ---- ---- ---- ---- 354.00 -6.40 360.40 2440 ---- ---- ---- ---- 361.60 -6.40 368.00 2450 ---- ---- ---- ---- 369.30 -6.40 375.70 2460 ---- ---- ---- ---- 377.00 -6.50 383.50 2470 ---- ---- ---- ---- 384.70 -6.50 391.20 2475 ---- ---- ---- ---- 388.50 -6.60 395.10 2480 ---- ---- ---- ---- 392.40 -6.70 399.10 2490 ---- ---- ---- ---- 400.20 -6.70 406.90 2500 ---- ---- ---- ---- 408.00 -6.80 414.80 2525 ---- ---- ---- ---- 427.80 -6.80 434.60 2550 ---- ---- ---- ---- 447.70 -7.00 454.70 2575 ---- ---- ---- ---- 467.80 -7.10 474.90 2600 ---- ---- ---- ---- 488.10 -7.30 495.40 2625 ---- ---- ---- ---- 508.60 -7.40 516.00 2650 ---- ---- ---- ---- 529.30 -7.50 536.80 2675 ---- ---- ---- ---- 550.20 -7.60 557.80 2700 ---- ---- ---- ---- 571.20 -7.70 578.90 3000 ---- ---- ---- ---- 835.80 -8.70 844.50 3450 ---- ---- ---- ---- 1264.90 -9.60 1274.50 3475 ---- ---- ---- ---- 1289.50 -9.70 1299.20 3500 ---- ---- ---- ---- 1314.10 -9.80 1323.90 4000 ---- ---- ---- ---- 1813.40 -9.90 1823.30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 22.00 -.90 22.90 1700 ---- ---- ---- ---- 25.00 -1.10 26.10 1725 ---- ---- ---- ---- 28.40 -1.10 29.50 1750 ---- ---- ---- ---- 32.10 -1.30 33.40 1775 ---- ---- ---- ---- 36.10 -1.40 37.50 1800 ---- ---- ---- ---- 40.50 -1.60 42.10 1825 ---- ---- ---- ---- 45.30 -1.70 47.00 1850 ---- ---- ---- ---- 50.40 -1.90 52.30 1860 ---- ---- ---- ---- 52.60 -2.00 54.60 1870 ---- ---- ---- ---- 54.90 -2.00 56.90 1875 ---- ---- ---- ---- 56.00 -2.10 58.10 1880 ---- ---- ---- ---- 57.20 -2.10 59.30 1890 ---- ---- ---- ---- 59.60 -2.10 61.70 1900 ---- ---- ---- ---- 62.10 -2.20 64.30 1910 ---- ---- ---- ---- 64.60 -2.30 66.90 1920 ---- ---- ---- ---- 67.20 -2.40 69.60 1930 ---- ---- ---- ---- 69.90 -2.50 72.40 1940 ---- ---- ---- ---- 72.70 -2.50 75.20 1950 ---- ---- ---- ---- 75.60 -2.60 78.20 1955 ---- ---- ---- ---- 77.10 -2.60 79.70 1960 ---- ---- ---- ---- 78.60 -2.70 81.30 1965 ---- ---- ---- ---- 80.20 -2.60 82.80 1970 ---- ---- ---- ---- 81.70 -2.70 84.40 1975 ---- ---- ---- ---- 83.30 -2.80 86.10 1980 ---- ---- ---- ---- 84.90 -2.80 87.70 1985 ---- ---- ---- ---- 86.60 -2.80 89.40 1990 ---- ---- ---- ---- 88.20 -2.90 91.10 1995 ---- ---- ---- ---- 89.90 -3.00 92.90 2000 ---- ---- ---- ---- 91.70 -2.90 94.60 2005 ---- ---- ---- ---- 93.40 -3.00 96.40 2010 ---- ---- ---- ---- 95.20 -3.10 98.30 2015 ---- ---- ---- ---- 97.10 -3.00 100.10 2020 ---- ---- ---- ---- 98.90 -3.10 102.00 2025 ---- ---- ---- ---- 100.80 -3.20 104.00 2030 ---- ---- ---- ---- 102.80 -3.10 105.90 2035 ---- ---- ---- ---- 104.70 -3.30 108.00 2040 ---- ---- ---- ---- 106.70 -3.30 110.00 2045 ---- ---- ---- ---- 108.70 -3.40 112.10 2050 ---- ---- ---- ---- 110.80 -3.40 114.20 2055 ---- ---- ---- ---- 112.90 -3.40 116.30 2060 ---- ---- ---- ---- 115.10 -3.40 118.50 2065 ---- ---- ---- ---- 117.30 -3.40 120.70 2070 ---- ---- ---- ---- 119.50 -3.50 123.00 2075 ---- ---- ---- ---- 121.70 -3.60 125.30 2080 ---- ---- ---- ---- 124.00 -3.70 127.70 2085 ---- ---- ---- ---- 126.40 -3.60 130.00 2090 ---- ---- ---- ---- 128.80 -3.70 132.50 2095 ---- ---- ---- ---- 131.20 -3.70 134.90 2100 ---- ---- ---- ---- 133.60 -3.80 137.40 2105 ---- ---- ---- ---- 136.10 -3.80 139.90 2110 ---- ---- ---- ---- 138.60 -3.90 142.50 2115 ---- ---- ---- ---- 141.20 -3.90 145.10 2120 ---- ---- ---- ---- 143.70 -4.00 147.70 2125 ---- ---- ---- ---- 146.40 -4.00 150.40 2130 ---- ---- ---- ---- 149.00 -4.10 153.10 2135 ---- ---- ---- ---- 151.70 -4.10 155.80 2140 ---- ---- ---- ---- 154.40 -4.20 158.60 2145 ---- ---- ---- ---- 157.20 -4.10 161.30 2150 ---- ---- ---- ---- 160.00 -4.20 164.20 2155 ---- ---- ---- ---- 162.80 -4.20 167.00 2160 ---- ---- ---- ---- 165.60 -4.30 169.90 2165 ---- ---- ---- ---- 168.50 -4.30 172.80 2170 ---- ---- ---- ---- 171.40 -4.40 175.80 2175 ---- ---- ---- ---- 174.30 -4.40 178.70 2180 ---- ---- ---- ---- 177.30 -4.40 181.70 2185 ---- ---- ---- ---- 180.30 -4.50 184.80 2190 ---- ---- ---- ---- 183.30 -4.50 187.80 2195 ---- ---- ---- ---- 186.30 -4.60 190.90 2200 ---- ---- ---- ---- 189.40 -4.60 194.00 2205 ---- ---- ---- ---- 192.50 -4.60 197.10 2210 ---- ---- ---- ---- 195.60 -4.70 200.30 2215 ---- ---- ---- ---- 198.70 -4.70 203.40 2220 ---- ---- ---- ---- 201.90 -4.70 206.60 2225 ---- ---- ---- ---- 205.00 -4.80 209.80 2230 ---- ---- ---- ---- 208.20 -4.90 213.10 2235 ---- ---- ---- ---- 211.40 -4.90 216.30 2240 ---- ---- ---- ---- 214.70 -4.90 219.60 2245 ---- ---- ---- ---- 217.90 -5.00 222.90 2250 ---- ---- ---- ---- 221.20 -5.00 226.20 2255 ---- ---- ---- ---- 224.50 -5.10 229.60 2260 ---- ---- ---- ---- 227.80 -5.10 232.90 2265 ---- ---- ---- ---- 231.20 -5.10 236.30 2270 ---- ---- ---- ---- 234.50 -5.10 239.60 2275 ---- ---- ---- ---- 237.90 -5.10 243.00 2280 ---- ---- ---- ---- 241.20 -5.30 246.50 2285 ---- ---- ---- ---- 244.60 -5.30 249.90 2290 ---- ---- ---- ---- 248.00 -5.30 253.30 2295 ---- ---- ---- ---- 251.40 -5.40 256.80 2300 ---- ---- ---- ---- 254.90 -5.30 260.20 2305 ---- ---- ---- ---- 258.30 -5.40 263.70 2310 ---- ---- ---- ---- 261.80 -5.40 267.20 2315 ---- ---- ---- ---- 265.20 -5.50 270.70 2320 ---- ---- ---- ---- 268.70 -5.50 274.20 2325 ---- ---- ---- ---- 272.20 -5.50 277.70 2330 ---- ---- ---- ---- 275.70 -5.60 281.30 2335 ---- ---- ---- ---- 279.30 -5.50 284.80 2340 ---- ---- ---- ---- 282.80 -5.60 288.40 2345 ---- ---- ---- ---- 286.30 -5.70 292.00 2350 ---- ---- ---- ---- 289.90 -5.70 295.60 2355 ---- ---- ---- ---- 293.50 -5.70 299.20 2360 ---- ---- ---- ---- 297.10 -5.70 302.80 2365 ---- ---- ---- ---- 300.70 -5.80 306.50 2370 ---- ---- ---- ---- 304.30 -5.80 310.10 2375 ---- ---- ---- ---- 307.90 -5.90 313.80 2380 ---- ---- ---- ---- 311.50 -5.90 317.40 2385 ---- ---- ---- ---- 315.20 -5.90 321.10 2390 ---- ---- ---- ---- 318.90 -5.90 324.80 2395 ---- ---- ---- ---- 322.50 -6.00 328.50 2400 ---- ---- ---- ---- 326.20 -6.00 332.20 2405 ---- ---- ---- ---- 329.90 -6.10 336.00 2410 ---- ---- ---- ---- 333.70 -6.00 339.70 2420 ---- ---- ---- ---- 341.10 -6.20 347.30 2430 ---- ---- ---- ---- 348.60 -6.20 354.80 2440 ---- ---- ---- ---- 356.20 -6.30 362.50 2450 ---- ---- ---- ---- 363.80 -6.30 370.10 2460 ---- ---- ---- ---- 371.50 -6.40 377.90 2470 ---- ---- ---- ---- 379.20 -6.40 385.60 2475 ---- ---- ---- ---- 383.10 -6.40 389.50 2480 ---- ---- ---- ---- 387.00 -6.50 393.50 2490 ---- ---- ---- ---- 394.80 -6.50 401.30 2500 ---- ---- ---- ---- 402.70 -6.50 409.20 2510 ---- ---- ---- ---- 410.50 -6.70 417.20 2525 ---- ---- ---- ---- 422.50 -6.70 429.20 2550 ---- ---- ---- ---- 442.60 -6.80 449.40 2575 ---- ---- ---- ---- 462.90 -6.90 469.80 2600 ---- ---- ---- ---- 483.40 -7.10 490.50 2625 ---- ---- ---- ---- 504.20 -7.20 511.40 2650 ---- ---- ---- ---- 525.20 -7.30 532.50 2675 ---- ---- ---- ---- 546.40 -7.30 553.70 2700 ---- ---- ---- ---- 567.70 -7.50 575.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.10 -.10 2.20 1050 ---- ---- ---- ---- 2.40 -.10 2.50 1075 ---- ---- ---- ---- 2.80 -.10 2.90 1100 ---- ---- ---- ---- 3.30 -.10 3.40 1125 ---- ---- ---- ---- 3.80 -.10 3.90 1150 ---- ---- ---- ---- 4.30 -.20 4.50 1175 ---- ---- ---- ---- 4.90 -.20 5.10 1200 ---- ---- ---- ---- 5.60 -.20 5.80 1220 ---- ---- ---- ---- 6.20 -.20 6.40 1225 ---- ---- ---- ---- 6.40 -.20 6.60 1230 ---- ---- ---- ---- 6.50 -.30 6.80 1240 ---- ---- ---- ---- 6.80 -.30 7.10 1250 ---- ---- ---- ---- 7.20 -.20 7.40 1260 ---- ---- ---- ---- 7.50 -.30 7.80 1270 ---- ---- ---- ---- 7.90 -.30 8.20 1275 ---- ---- ---- ---- 8.10 -.30 8.40 1280 ---- ---- ---- ---- 8.30 -.30 8.60 1290 ---- ---- ---- ---- 8.70 -.30 9.00 1300 ---- ---- ---- ---- 9.10 -.30 9.40 1310 ---- ---- ---- ---- 9.50 -.40 9.90 1315 ---- ---- ---- ---- 9.70 -.40 10.10 1320 ---- ---- ---- ---- 10.00 -.30 10.30 1325 ---- ---- ---- ---- 10.20 -.30 10.50 1330 ---- ---- ---- ---- 10.40 -.40 10.80 1335 ---- ---- ---- ---- 10.60 -.40 11.00 1340 ---- ---- ---- ---- 10.90 -.40 11.30 1345 ---- ---- ---- ---- 11.10 -.40 11.50 1350 ---- ---- ---- ---- 11.40 -.40 11.80 1355 ---- ---- ---- ---- 11.60 -.40 12.00 1360 ---- ---- ---- ---- 11.90 -.40 12.30 1365 ---- ---- ---- ---- 12.10 -.50 12.60 1370 ---- ---- ---- ---- 12.40 -.40 12.80 1375 ---- ---- ---- ---- 12.70 -.40 13.10 1380 ---- ---- ---- ---- 12.90 -.50 13.40 1385 ---- ---- ---- ---- 13.20 -.50 13.70 1390 ---- ---- ---- ---- 13.50 -.50 14.00 1395 ---- ---- ---- ---- 13.80 -.50 14.30 1400 ---- ---- ---- ---- 14.10 -.50 14.60 1405 ---- ---- ---- ---- 14.40 -.50 14.90 1410 ---- ---- ---- ---- 14.70 -.50 15.20 1415 ---- ---- ---- ---- 15.00 -.50 15.50 1420 ---- ---- ---- ---- 15.30 -.50 15.80 1425 ---- ---- ---- ---- 15.60 -.60 16.20 1430 ---- ---- ---- ---- 15.90 -.60 16.50 1435 ---- ---- ---- ---- 16.30 -.50 16.80 1440 ---- ---- ---- ---- 16.60 -.60 17.20 1445 ---- ---- ---- ---- 16.90 -.60 17.50 1450 ---- ---- ---- ---- 17.30 -.60 17.90 1455 ---- ---- ---- ---- 17.60 -.70 18.30 1460 ---- ---- ---- ---- 18.00 -.60 18.60 1465 ---- ---- ---- ---- 18.40 -.60 19.00 1470 ---- ---- ---- ---- 18.70 -.70 19.40 1475 ---- ---- ---- ---- 19.10 -.60 19.70 1480 ---- ---- ---- ---- 19.50 -.60 20.10 1485 ---- ---- ---- ---- 19.90 -.60 20.50 1490 ---- ---- ---- ---- 20.20 -.70 20.90 1495 ---- ---- ---- ---- 20.60 -.70 21.30 1500 ---- ---- ---- ---- 21.00 -.80 21.80 1505 ---- ---- ---- ---- 21.40 -.80 22.20 1510 ---- ---- ---- ---- 21.90 -.70 22.60 1515 ---- ---- ---- ---- 22.30 -.70 23.00 1520 ---- ---- ---- ---- 22.70 -.80 23.50 1525 ---- ---- ---- ---- 23.10 -.80 23.90 1530 ---- ---- ---- ---- 23.60 -.80 24.40 1535 ---- ---- ---- ---- 24.00 -.80 24.80 1540 ---- ---- ---- ---- 24.50 -.80 25.30 1545 ---- ---- ---- ---- 24.90 -.90 25.80 1550 ---- ---- ---- ---- 25.40 -.80 26.20 1555 ---- ---- ---- ---- 25.80 -.90 26.70 1560 ---- ---- ---- ---- 26.30 -.90 27.20 1565 ---- ---- ---- ---- 26.80 -.90 27.70 1570 ---- ---- ---- ---- 27.30 -.90 28.20 1575 ---- ---- ---- ---- 27.80 -.90 28.70 1580 ---- ---- ---- ---- 28.30 -.90 29.20 1585 ---- ---- ---- ---- 28.80 -.90 29.70 1590 ---- ---- ---- ---- 29.30 -1.00 30.30 1595 ---- ---- ---- ---- 29.80 -1.00 30.80 1600 ---- ---- ---- ---- 30.30 -1.00 31.30 1605 ---- ---- ---- ---- 30.90 -1.00 31.90 1610 ---- ---- ---- ---- 31.40 -1.00 32.40 1615 ---- ---- ---- ---- 31.90 -1.10 33.00 1620 ---- ---- ---- ---- 32.50 -1.00 33.50 1625 ---- ---- ---- ---- 33.00 -1.10 34.10 1630 ---- ---- ---- ---- 33.60 -1.10 34.70 1635 ---- ---- ---- ---- 34.10 -1.20 35.30 1640 ---- ---- ---- ---- 34.70 -1.10 35.80 1645 ---- ---- ---- ---- 35.30 -1.10 36.40 1650 ---- ---- ---- ---- 35.90 -1.10 37.00 1655 ---- ---- ---- ---- 36.40 -1.20 37.60 1660 ---- ---- ---- ---- 37.00 -1.20 38.20 1665 ---- ---- ---- ---- 37.60 -1.30 38.90 1670 ---- ---- ---- ---- 38.20 -1.30 39.50 1675 ---- ---- ---- ---- 38.80 -1.30 40.10 1680 ---- ---- ---- ---- 39.50 -1.20 40.70 1685 ---- ---- ---- ---- 40.10 -1.30 41.40 1690 ---- ---- ---- ---- 40.70 -1.30 42.00 1695 ---- ---- ---- ---- 41.30 -1.40 42.70 1700 ---- ---- ---- ---- 42.00 -1.30 43.30 1705 ---- ---- ---- ---- 42.60 -1.40 44.00 1710 ---- ---- ---- ---- 43.20 -1.40 44.60 1715 ---- ---- ---- ---- 43.90 -1.40 45.30 1720 ---- ---- ---- ---- 44.50 -1.50 46.00 1725 ---- ---- ---- ---- 45.20 -1.40 46.60 1730 ---- ---- ---- ---- 45.90 -1.40 47.30 1735 ---- ---- ---- ---- 46.50 -1.50 48.00 1740 ---- ---- ---- ---- 47.20 -1.50 48.70 1745 ---- ---- ---- ---- 47.90 -1.50 49.40 1750 ---- ---- ---- ---- 48.60 -1.50 50.10 1755 ---- ---- ---- ---- 49.30 -1.60 50.90 1760 ---- ---- ---- ---- 50.00 -1.60 51.60 1765 ---- ---- ---- ---- 50.70 -1.60 52.30 1770 ---- ---- ---- ---- 51.50 -1.60 53.10 1775 ---- ---- ---- ---- 52.20 -1.60 53.80 1780 ---- ---- ---- ---- 53.00 -1.60 54.60 1785 ---- ---- ---- ---- 53.70 -1.70 55.40 1790 ---- ---- ---- ---- 54.50 -1.70 56.20 1795 ---- ---- ---- ---- 55.30 -1.70 57.00 1800 ---- ---- ---- ---- 56.10 -1.70 57.80 1805 ---- ---- ---- ---- 56.90 -1.80 58.70 1810 ---- ---- ---- ---- 57.70 -1.80 59.50 1815 ---- ---- ---- ---- 58.50 -1.90 60.40 1820 ---- ---- ---- ---- 59.40 -1.80 61.20 1825 ---- ---- ---- ---- 60.30 -1.80 62.10 1830 ---- ---- ---- ---- 61.10 -1.90 63.00 1835 ---- ---- ---- ---- 62.00 -2.00 64.00 1840 ---- ---- ---- ---- 63.00 -1.90 64.90 1845 ---- ---- ---- ---- 63.90 -2.00 65.90 1850 ---- ---- ---- ---- 64.90 -2.00 66.90 1855 ---- ---- ---- ---- 65.80 -2.10 67.90 1860 ---- ---- ---- ---- 66.80 -2.10 68.90 1865 ---- ---- ---- ---- 67.80 -2.10 69.90 1870 ---- ---- ---- ---- 68.90 -2.10 71.00 1875 ---- ---- ---- ---- 69.90 -2.20 72.10 1880 ---- ---- ---- ---- 71.00 -2.20 73.20 1885 ---- ---- ---- ---- 72.10 -2.20 74.30 1890 ---- ---- ---- ---- 73.20 -2.30 75.50 1895 ---- ---- ---- ---- 74.40 -2.30 76.70 1900 ---- ---- ---- ---- 75.60 -2.30 77.90 1905 ---- ---- ---- ---- 76.80 -2.30 79.10 1910 ---- ---- ---- ---- 78.00 -2.40 80.40 1915 ---- ---- ---- ---- 79.30 -2.40 81.70 1920 ---- ---- ---- ---- 80.60 -2.40 83.00 1925 ---- ---- ---- ---- 81.90 -2.40 84.30 1930 ---- ---- ---- ---- 83.30 -2.40 85.70 1935 ---- ---- ---- ---- 84.60 -2.50 87.10 1940 ---- ---- ---- ---- 86.00 -2.60 88.60 1945 ---- ---- ---- ---- 87.50 -2.50 90.00 1950 ---- ---- ---- ---- 89.00 -2.50 91.50 1955 ---- ---- ---- ---- 90.40 -2.70 93.10 1960 ---- ---- ---- ---- 92.00 -2.60 94.60 1965 ---- ---- ---- ---- 93.50 -2.70 96.20 1970 ---- ---- ---- ---- 95.10 -2.80 97.90 1975 ---- ---- ---- ---- 96.70 -2.80 99.50 1980 ---- ---- ---- ---- 98.40 -2.80 101.20 1985 ---- ---- ---- ---- 100.10 -2.80 102.90 1990 ---- ---- ---- ---- 101.80 -2.90 104.70 1995 ---- ---- ---- ---- 103.50 -3.00 106.50 2000 ---- ---- ---- ---- 105.30 -3.00 108.30 2005 ---- ---- ---- ---- 107.10 -3.00 110.10 2010 ---- ---- ---- ---- 109.00 -3.00 112.00 2015 ---- ---- ---- ---- 110.90 -3.00 113.90 2020 ---- ---- ---- ---- 112.80 -3.00 115.80 2025 ---- ---- ---- ---- 114.70 -3.10 117.80 2030 ---- ---- ---- ---- 116.70 -3.10 119.80 2035 ---- ---- ---- ---- 118.70 -3.20 121.90 2040 ---- ---- ---- ---- 120.70 -3.20 123.90 2045 ---- ---- ---- ---- 122.80 -3.20 126.00 2050 ---- ---- ---- ---- 124.90 -3.30 128.20 2055 ---- ---- ---- ---- 127.00 -3.40 130.40 2060 ---- ---- ---- ---- 129.20 -3.40 132.60 2065 ---- ---- ---- ---- 131.40 -3.40 134.80 2070 ---- ---- ---- ---- 133.60 -3.50 137.10 2075 ---- ---- ---- ---- 135.90 -3.50 139.40 2080 ---- ---- ---- ---- 138.20 -3.50 141.70 2085 ---- ---- ---- ---- 140.50 -3.60 144.10 2090 ---- ---- ---- ---- 142.90 -3.60 146.50 2095 ---- ---- ---- ---- 145.30 -3.60 148.90 2100 ---- ---- ---- ---- 147.70 -3.70 151.40 2105 ---- ---- ---- ---- 150.10 -3.80 153.90 2110 ---- ---- ---- ---- 152.60 -3.80 156.40 2115 ---- ---- ---- ---- 155.20 -3.70 158.90 2120 ---- ---- ---- ---- 157.70 -3.80 161.50 2125 ---- ---- ---- ---- 160.30 -3.90 164.20 2130 ---- ---- ---- ---- 162.90 -3.90 166.80 2135 ---- ---- ---- ---- 165.50 -4.00 169.50 2140 ---- ---- ---- ---- 168.20 -4.00 172.20 2145 ---- ---- ---- ---- 170.90 -4.00 174.90 2150 ---- ---- ---- ---- 173.60 -4.10 177.70 2155 ---- ---- ---- ---- 176.40 -4.10 180.50 2160 ---- ---- ---- ---- 179.20 -4.10 183.30 2165 ---- ---- ---- ---- 182.00 -4.20 186.20 2170 ---- ---- ---- ---- 184.80 -4.20 189.00 2175 ---- ---- ---- ---- 187.70 -4.20 191.90 2180 ---- ---- ---- ---- 190.60 -4.30 194.90 2185 ---- ---- ---- ---- 193.50 -4.30 197.80 2190 ---- ---- ---- ---- 196.50 -4.30 200.80 2195 ---- ---- ---- ---- 199.40 -4.40 203.80 2200 ---- ---- ---- ---- 202.40 -4.50 206.90 2205 ---- ---- ---- ---- 205.50 -4.40 209.90 2210 ---- ---- ---- ---- 208.50 -4.50 213.00 2215 ---- ---- ---- ---- 211.60 -4.50 216.10 2220 ---- ---- ---- ---- 214.70 -4.50 219.20 2225 ---- ---- ---- ---- 217.80 -4.60 222.40 2230 ---- ---- ---- ---- 220.90 -4.70 225.60 2235 ---- ---- ---- ---- 224.10 -4.70 228.80 2240 ---- ---- ---- ---- 227.30 -4.70 232.00 2245 ---- ---- ---- ---- 230.50 -4.70 235.20 2250 ---- ---- ---- ---- 233.70 -4.80 238.50 2255 ---- ---- ---- ---- 237.00 -4.80 241.80 2260 ---- ---- ---- ---- 240.20 -4.90 245.10 2265 ---- ---- ---- ---- 243.50 -4.90 248.40 2270 ---- ---- ---- ---- 246.80 -4.90 251.70 2275 ---- ---- ---- ---- 250.10 -5.00 255.10 2280 ---- ---- ---- ---- 253.50 -4.90 258.40 2285 ---- ---- ---- ---- 256.80 -5.00 261.80 2290 ---- ---- ---- ---- 260.20 -5.00 265.20 2295 ---- ---- ---- ---- 263.60 -5.10 268.70 2300 ---- ---- ---- ---- 267.00 -5.10 272.10 2305 ---- ---- ---- ---- 270.40 -5.20 275.60 2310 ---- ---- ---- ---- 273.90 -5.10 279.00 2315 ---- ---- ---- ---- 277.30 -5.20 282.50 2320 ---- ---- ---- ---- 280.80 -5.20 286.00 2325 ---- ---- ---- ---- 284.30 -5.20 289.50 2330 ---- ---- ---- ---- 287.80 -5.30 293.10 2335 ---- ---- ---- ---- 291.30 -5.30 296.60 2340 ---- ---- ---- ---- 294.80 -5.40 300.20 2345 ---- ---- ---- ---- 298.40 -5.30 303.70 2350 ---- ---- ---- ---- 301.90 -5.40 307.30 2355 ---- ---- ---- ---- 305.50 -5.40 310.90 2360 ---- ---- ---- ---- 309.10 -5.40 314.50 2365 ---- ---- ---- ---- 312.70 -5.50 318.20 2370 ---- ---- ---- ---- 316.30 -5.50 321.80 2375 ---- ---- ---- ---- 319.90 -5.60 325.50 2380 ---- ---- ---- ---- 323.60 -5.50 329.10 2385 ---- ---- ---- ---- 327.20 -5.60 332.80 2390 ---- ---- ---- ---- 330.90 -5.60 336.50 2395 ---- ---- ---- ---- 334.50 -5.70 340.20 2400 ---- ---- ---- ---- 338.20 -5.70 343.90 2405 ---- ---- ---- ---- 341.90 -5.80 347.70 2410 ---- ---- ---- ---- 345.70 -5.70 351.40 2415 ---- ---- ---- ---- 349.40 -5.80 355.20 2420 ---- ---- ---- ---- 353.10 -5.80 358.90 2425 ---- ---- ---- ---- 356.90 -5.80 362.70 2430 ---- ---- ---- ---- 360.60 -5.90 366.50 2435 ---- ---- ---- ---- 364.40 -5.90 370.30 2440 ---- ---- ---- ---- 368.20 -5.90 374.10 2450 ---- ---- ---- ---- 375.80 -6.00 381.80 2460 ---- ---- ---- ---- 383.50 -6.00 389.50 2470 ---- ---- ---- ---- 391.20 -6.00 397.20 2475 ---- ---- ---- ---- 395.00 -6.10 401.10 2480 ---- ---- ---- ---- 398.90 -6.10 405.00 2490 ---- ---- ---- ---- 406.70 -6.20 412.90 2500 ---- ---- ---- ---- 414.50 -6.20 420.70 2510 ---- ---- ---- ---- 422.40 -6.20 428.60 2520 ---- ---- ---- ---- 430.30 -6.30 436.60 2525 ---- ---- ---- ---- 434.30 -6.30 440.60 2530 ---- ---- ---- ---- 438.20 -6.40 444.60 2550 ---- ---- ---- ---- 454.20 -6.50 460.70 2575 ---- ---- ---- ---- 474.50 -6.50 481.00 2600 ---- ---- ---- ---- 494.90 -6.70 501.60 2625 ---- ---- ---- ---- 515.50 -6.80 522.30 2650 ---- ---- ---- ---- 536.40 -6.80 543.20 2675 ---- ---- ---- ---- 557.40 -6.90 564.30 2700 ---- ---- ---- ---- 578.60 -7.00 585.60 2725 ---- ---- ---- ---- 599.90 -7.20 607.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.80 -.10 5.90 1100 ---- ---- ---- ---- 6.50 -.20 6.70 1125 ---- ---- ---- ---- 7.30 -.20 7.50 1150 ---- ---- ---- ---- 8.20 -.20 8.40 1175 ---- ---- ---- ---- 9.10 -.30 9.40 1200 ---- ---- ---- ---- 10.20 -.30 10.50 1225 ---- ---- ---- ---- 11.30 -.30 11.60 1250 ---- ---- ---- ---- 12.50 -.40 12.90 1270 ---- ---- ---- ---- 13.60 -.40 14.00 1275 ---- ---- ---- ---- 13.90 -.40 14.30 1280 ---- ---- ---- ---- 14.10 -.40 14.50 1290 ---- ---- ---- ---- 14.70 -.40 15.10 1300 ---- ---- ---- ---- 15.30 -.40 15.70 1310 ---- ---- ---- ---- 15.90 -.40 16.30 1320 ---- ---- ---- ---- 16.50 -.50 17.00 1325 ---- ---- ---- ---- 16.80 -.50 17.30 1330 ---- ---- ---- ---- 17.10 -.50 17.60 1340 ---- ---- ---- ---- 17.80 -.50 18.30 1350 ---- ---- ---- ---- 18.40 -.60 19.00 1360 ---- ---- ---- ---- 19.10 -.60 19.70 1370 ---- ---- ---- ---- 19.80 -.60 20.40 1375 ---- ---- ---- ---- 20.20 -.60 20.80 1380 ---- ---- ---- ---- 20.60 -.50 21.10 1385 ---- ---- ---- ---- 20.90 -.60 21.50 1390 ---- ---- ---- ---- 21.30 -.60 21.90 1395 ---- ---- ---- ---- 21.70 -.60 22.30 1400 ---- ---- ---- ---- 22.10 -.60 22.70 1405 ---- ---- ---- ---- 22.50 -.60 23.10 1410 ---- ---- ---- ---- 22.80 -.70 23.50 1415 ---- ---- ---- ---- 23.20 -.70 23.90 1420 ---- ---- ---- ---- 23.70 -.60 24.30 1425 ---- ---- ---- ---- 24.10 -.70 24.80 1430 ---- ---- ---- ---- 24.50 -.70 25.20 1435 ---- ---- ---- ---- 24.90 -.70 25.60 1440 ---- ---- ---- ---- 25.30 -.80 26.10 1445 ---- ---- ---- ---- 25.80 -.70 26.50 1450 ---- ---- ---- ---- 26.20 -.70 26.90 1455 ---- ---- ---- ---- 26.60 -.80 27.40 1460 ---- ---- ---- ---- 27.10 -.80 27.90 1465 ---- ---- ---- ---- 27.60 -.70 28.30 1470 ---- ---- ---- ---- 28.00 -.80 28.80 1475 ---- ---- ---- ---- 28.50 -.80 29.30 1480 ---- ---- ---- ---- 29.00 -.80 29.80 1485 ---- ---- ---- ---- 29.40 -.90 30.30 1490 ---- ---- ---- ---- 29.90 -.90 30.80 1495 ---- ---- ---- ---- 30.40 -.90 31.30 1500 ---- ---- ---- ---- 30.90 -.90 31.80 1505 ---- ---- ---- ---- 31.40 -.90 32.30 1510 ---- ---- ---- ---- 31.90 -.90 32.80 1515 ---- ---- ---- ---- 32.40 -.90 33.30 1520 ---- ---- ---- ---- 33.00 -.90 33.90 1525 ---- ---- ---- ---- 33.50 -.90 34.40 1530 ---- ---- ---- ---- 34.00 -1.00 35.00 1535 ---- ---- ---- ---- 34.60 -.90 35.50 1540 ---- ---- ---- ---- 35.10 -1.00 36.10 1545 ---- ---- ---- ---- 35.70 -.90 36.60 1550 ---- ---- ---- ---- 36.20 -1.00 37.20 1555 ---- ---- ---- ---- 36.80 -1.00 37.80 1560 ---- ---- ---- ---- 37.30 -1.10 38.40 1565 ---- ---- ---- ---- 37.90 -1.10 39.00 1570 ---- ---- ---- ---- 38.50 -1.10 39.60 1575 ---- ---- ---- ---- 39.10 -1.10 40.20 1580 ---- ---- ---- ---- 39.70 -1.10 40.80 1585 ---- ---- ---- ---- 40.30 -1.10 41.40 1590 ---- ---- ---- ---- 40.90 -1.10 42.00 1595 ---- ---- ---- ---- 41.50 -1.10 42.60 1600 ---- ---- ---- ---- 42.10 -1.20 43.30 1605 ---- ---- ---- ---- 42.70 -1.20 43.90 1610 ---- ---- ---- ---- 43.40 -1.20 44.60 1615 ---- ---- ---- ---- 44.00 -1.20 45.20 1620 ---- ---- ---- ---- 44.70 -1.20 45.90 1625 ---- ---- ---- ---- 45.30 -1.20 46.50 1630 ---- ---- ---- ---- 46.00 -1.20 47.20 1635 ---- ---- ---- ---- 46.60 -1.30 47.90 1640 ---- ---- ---- ---- 47.30 -1.20 48.50 1645 ---- ---- ---- ---- 47.90 -1.30 49.20 1650 ---- ---- ---- ---- 48.60 -1.30 49.90 1655 ---- ---- ---- ---- 49.30 -1.30 50.60 1660 ---- ---- ---- ---- 50.00 -1.30 51.30 1665 ---- ---- ---- ---- 50.70 -1.30 52.00 1670 ---- ---- ---- ---- 51.40 -1.30 52.70 1675 ---- ---- ---- ---- 52.10 -1.30 53.40 1680 ---- ---- ---- ---- 52.80 -1.40 54.20 1685 ---- ---- ---- ---- 53.50 -1.40 54.90 1690 ---- ---- ---- ---- 54.20 -1.40 55.60 1695 ---- ---- ---- ---- 54.90 -1.50 56.40 1700 ---- ---- ---- ---- 55.60 -1.50 57.10 1705 ---- ---- ---- ---- 56.30 -1.50 57.80 1710 ---- ---- ---- ---- 57.10 -1.50 58.60 1715 ---- ---- ---- ---- 57.80 -1.50 59.30 1720 ---- ---- ---- ---- 58.50 -1.60 60.10 1725 ---- ---- ---- ---- 59.30 -1.60 60.90 1730 ---- ---- ---- ---- 60.00 -1.60 61.60 1735 ---- ---- ---- ---- 60.80 -1.60 62.40 1740 ---- ---- ---- ---- 61.50 -1.70 63.20 1745 ---- ---- ---- ---- 62.30 -1.60 63.90 1750 ---- ---- ---- ---- 63.10 -1.60 64.70 1755 ---- ---- ---- ---- 63.80 -1.70 65.50 1760 ---- ---- ---- ---- 64.60 -1.70 66.30 1765 ---- ---- ---- ---- 65.40 -1.70 67.10 1770 ---- ---- ---- ---- 66.20 -1.70 67.90 1775 ---- ---- ---- ---- 67.00 -1.70 68.70 1780 ---- ---- ---- ---- 67.80 -1.70 69.50 1785 ---- ---- ---- ---- 68.60 -1.80 70.40 1790 ---- ---- ---- ---- 69.40 -1.80 71.20 1795 ---- ---- ---- ---- 70.20 -1.80 72.00 1800 ---- ---- ---- ---- 71.00 -1.90 72.90 1805 ---- ---- ---- ---- 71.90 -1.90 73.80 1810 ---- ---- ---- ---- 72.70 -1.90 74.60 1815 ---- ---- ---- ---- 73.60 -1.90 75.50 1820 ---- ---- ---- ---- 74.50 -1.90 76.40 1825 ---- ---- ---- ---- 75.40 -2.00 77.40 1830 ---- ---- ---- ---- 76.30 -2.00 78.30 1835 ---- ---- ---- ---- 77.20 -2.00 79.20 1840 ---- ---- ---- ---- 78.10 -2.10 80.20 1845 ---- ---- ---- ---- 79.10 -2.00 81.10 1850 ---- ---- ---- ---- 80.10 -2.00 82.10 1855 ---- ---- ---- ---- 81.00 -2.10 83.10 1860 ---- ---- ---- ---- 82.00 -2.20 84.20 1865 ---- ---- ---- ---- 83.00 -2.20 85.20 1870 ---- ---- ---- ---- 84.10 -2.20 86.30 1875 ---- ---- ---- ---- 85.10 -2.20 87.30 1880 ---- ---- ---- ---- 86.20 -2.20 88.40 1885 ---- ---- ---- ---- 87.30 -2.20 89.50 1890 ---- ---- ---- ---- 88.40 -2.30 90.70 1895 ---- ---- ---- ---- 89.50 -2.30 91.80 1900 ---- ---- ---- ---- 90.70 -2.30 93.00 1905 ---- ---- ---- ---- 91.90 -2.30 94.20 1910 ---- ---- ---- ---- 93.10 -2.40 95.50 1915 ---- ---- ---- ---- 94.30 -2.40 96.70 1920 ---- ---- ---- ---- 95.60 -2.40 98.00 1925 ---- ---- ---- ---- 96.90 -2.40 99.30 1930 ---- ---- ---- ---- 98.20 -2.50 100.70 1935 ---- ---- ---- ---- 99.50 -2.50 102.00 1940 ---- ---- ---- ---- 100.90 -2.50 103.40 1945 ---- ---- ---- ---- 102.30 -2.60 104.90 1950 ---- ---- ---- ---- 103.70 -2.60 106.30 1955 ---- ---- ---- ---- 105.20 -2.60 107.80 1960 ---- ---- ---- ---- 106.70 -2.60 109.30 1965 ---- ---- ---- ---- 108.20 -2.70 110.90 1970 ---- ---- ---- ---- 109.70 -2.80 112.50 1975 ---- ---- ---- ---- 111.30 -2.80 114.10 1980 ---- ---- ---- ---- 112.90 -2.80 115.70 1985 ---- ---- ---- ---- 114.60 -2.80 117.40 1990 ---- ---- ---- ---- 116.20 -2.90 119.10 1995 ---- ---- ---- ---- 117.90 -2.90 120.80 2000 ---- ---- ---- ---- 119.70 -2.90 122.60 2005 ---- ---- ---- ---- 121.40 -3.00 124.40 2010 ---- ---- ---- ---- 123.20 -3.00 126.20 2015 ---- ---- ---- ---- 125.10 -3.00 128.10 2020 ---- ---- ---- ---- 126.90 -3.10 130.00 2025 ---- ---- ---- ---- 128.80 -3.10 131.90 2030 ---- ---- ---- ---- 130.80 -3.10 133.90 2035 ---- ---- ---- ---- 132.70 -3.20 135.90 2040 ---- ---- ---- ---- 134.70 -3.20 137.90 2045 ---- ---- ---- ---- 136.80 -3.10 139.90 2050 ---- ---- ---- ---- 138.80 -3.20 142.00 2055 ---- ---- ---- ---- 140.90 -3.30 144.20 2060 ---- ---- ---- ---- 143.00 -3.30 146.30 2065 ---- ---- ---- ---- 145.20 -3.30 148.50 2070 ---- ---- ---- ---- 147.40 -3.30 150.70 2075 ---- ---- ---- ---- 149.60 -3.40 153.00 2080 ---- ---- ---- ---- 151.90 -3.40 155.30 2085 ---- ---- ---- ---- 154.10 -3.50 157.60 2090 ---- ---- ---- ---- 156.50 -3.50 160.00 2095 ---- ---- ---- ---- 158.80 -3.60 162.40 2100 ---- ---- ---- ---- 161.20 -3.60 164.80 2105 ---- ---- ---- ---- 163.60 -3.60 167.20 2110 ---- ---- ---- ---- 166.10 -3.60 169.70 2115 ---- ---- ---- ---- 168.60 -3.60 172.20 2120 ---- ---- ---- ---- 171.10 -3.70 174.80 2125 ---- ---- ---- ---- 173.60 -3.80 177.40 2130 ---- ---- ---- ---- 176.20 -3.80 180.00 2135 ---- ---- ---- ---- 178.80 -3.80 182.60 2140 ---- ---- ---- ---- 181.50 -3.80 185.30 2145 ---- ---- ---- ---- 184.20 -3.80 188.00 2150 ---- ---- ---- ---- 186.90 -3.90 190.80 2155 ---- ---- ---- ---- 189.60 -3.90 193.50 2160 ---- ---- ---- ---- 192.40 -3.90 196.30 2165 ---- ---- ---- ---- 195.20 -4.00 199.20 2170 ---- ---- ---- ---- 198.00 -4.00 202.00 2175 ---- ---- ---- ---- 200.80 -4.10 204.90 2180 ---- ---- ---- ---- 203.70 -4.10 207.80 2185 ---- ---- ---- ---- 206.60 -4.20 210.80 2190 ---- ---- ---- ---- 209.60 -4.10 213.70 2195 ---- ---- ---- ---- 212.50 -4.20 216.70 2200 ---- ---- ---- ---- 215.50 -4.20 219.70 2205 ---- ---- ---- ---- 218.50 -4.30 222.80 2210 ---- ---- ---- ---- 221.50 -4.30 225.80 2215 ---- ---- ---- ---- 224.60 -4.30 228.90 2220 ---- ---- ---- ---- 227.70 -4.30 232.00 2225 ---- ---- ---- ---- 230.80 -4.40 235.20 2230 ---- ---- ---- ---- 233.90 -4.40 238.30 2235 ---- ---- ---- ---- 237.00 -4.50 241.50 2240 ---- ---- ---- ---- 240.20 -4.50 244.70 2245 ---- ---- ---- ---- 243.40 -4.50 247.90 2250 ---- ---- ---- ---- 246.60 -4.50 251.10 2255 ---- ---- ---- ---- 249.80 -4.60 254.40 2260 ---- ---- ---- ---- 253.10 -4.60 257.70 2265 ---- ---- ---- ---- 256.30 -4.70 261.00 2270 ---- ---- ---- ---- 259.60 -4.70 264.30 2275 ---- ---- ---- ---- 262.90 -4.70 267.60 2280 ---- ---- ---- ---- 266.20 -4.70 270.90 2285 ---- ---- ---- ---- 269.50 -4.80 274.30 2290 ---- ---- ---- ---- 272.90 -4.80 277.70 2295 ---- ---- ---- ---- 276.20 -4.90 281.10 2300 ---- ---- ---- ---- 279.60 -4.90 284.50 2305 ---- ---- ---- ---- 283.00 -4.90 287.90 2310 ---- ---- ---- ---- 286.40 -4.90 291.30 2315 ---- ---- ---- ---- 289.80 -4.90 294.70 2320 ---- ---- ---- ---- 293.20 -5.00 298.20 2325 ---- ---- ---- ---- 296.70 -5.00 301.70 2330 ---- ---- ---- ---- 300.10 -5.00 305.10 2335 ---- ---- ---- ---- 303.60 -5.00 308.60 2340 ---- ---- ---- ---- 307.00 -5.10 312.10 2345 ---- ---- ---- ---- 310.50 -5.10 315.60 2350 ---- ---- ---- ---- 314.00 -5.10 319.10 2355 ---- ---- ---- ---- 317.50 -5.20 322.70 2360 ---- ---- ---- ---- 321.00 -5.20 326.20 2365 ---- ---- ---- ---- 324.50 -5.20 329.70 2370 ---- ---- ---- ---- 328.10 -5.20 333.30 2375 ---- ---- ---- ---- 331.60 -5.30 336.90 2380 ---- ---- ---- ---- 335.20 -5.20 340.40 2385 ---- ---- ---- ---- 338.70 -5.30 344.00 2390 ---- ---- ---- ---- 342.30 -5.30 347.60 2395 ---- ---- ---- ---- 345.90 -5.30 351.20 2400 ---- ---- ---- ---- 349.40 -5.40 354.80 2405 ---- ---- ---- ---- 353.00 -5.50 358.50 2410 ---- ---- ---- ---- 356.70 -5.40 362.10 2415 ---- ---- ---- ---- 360.30 -5.40 365.70 2420 ---- ---- ---- ---- 363.90 -5.50 369.40 2425 ---- ---- ---- ---- 367.50 -5.60 373.10 2430 ---- ---- ---- ---- 371.20 -5.50 376.70 2435 ---- ---- ---- ---- 374.80 -5.60 380.40 2440 ---- ---- ---- ---- 378.50 -5.60 384.10 2445 ---- ---- ---- ---- 382.20 -5.60 387.80 2450 ---- ---- ---- ---- 385.90 -5.60 391.50 2455 ---- ---- ---- ---- 389.60 -5.70 395.30 2460 ---- ---- ---- ---- 393.30 -5.70 399.00 2470 ---- ---- ---- ---- 400.70 -5.80 406.50 2475 ---- ---- ---- ---- 404.50 -5.70 410.20 2480 ---- ---- ---- ---- 408.20 -5.80 414.00 2490 ---- ---- ---- ---- 415.80 -5.80 421.60 2500 ---- ---- ---- ---- 423.30 -5.90 429.20 2510 ---- ---- ---- ---- 430.90 -6.00 436.90 2520 ---- ---- ---- ---- 438.60 -6.00 444.60 2525 ---- ---- ---- ---- 442.40 -6.00 448.40 2530 ---- ---- ---- ---- 446.30 -6.00 452.30 2540 ---- ---- ---- ---- 454.00 -6.10 460.10 2550 ---- ---- ---- ---- 461.80 -6.10 467.90 2560 ---- ---- ---- ---- 469.60 -6.10 475.70 2575 ---- ---- ---- ---- 481.30 -6.30 487.60 2600 ---- ---- ---- ---- 501.10 -6.40 507.50 2625 ---- ---- ---- ---- 521.10 -6.50 527.60 2650 ---- ---- ---- ---- 541.30 -6.50 547.80 2675 ---- ---- ---- ---- 561.70 -6.60 568.30 2700 ---- ---- ---- ---- 582.30 -6.70 589.00 2725 ---- ---- ---- ---- 603.00 -6.80 609.80 2750 ---- ---- ---- ---- 623.90 -6.90 630.80 3500 ---- ---- ---- ---- 1301.70 -8.60 1310.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.70 -.70 25.40 1350 ---- ---- ---- ---- 26.80 -.70 27.50 1375 ---- ---- ---- ---- 29.00 -.70 29.70 1400 ---- ---- ---- ---- 31.30 -.80 32.10 1425 ---- ---- ---- ---- 33.80 -.80 34.60 1450 ---- ---- ---- ---- 36.40 -.90 37.30 1475 ---- ---- ---- ---- 39.10 -1.00 40.10 1500 ---- ---- ---- ---- 42.00 -1.00 43.00 1520 ---- ---- ---- ---- 44.40 -1.10 45.50 1525 ---- ---- ---- ---- 45.00 -1.10 46.10 1530 ---- ---- ---- ---- 45.70 -1.00 46.70 1540 ---- ---- ---- ---- 46.90 -1.10 48.00 1550 ---- ---- ---- ---- 48.20 -1.10 49.30 1560 ---- ---- ---- ---- 49.50 -1.20 50.70 1570 ---- ---- ---- ---- 50.90 -1.20 52.10 1575 ---- ---- ---- ---- 51.50 -1.20 52.70 1580 ---- ---- ---- ---- 52.20 -1.20 53.40 1590 ---- ---- ---- ---- 53.60 -1.30 54.90 1600 ---- ---- ---- ---- 55.00 -1.30 56.30 1610 ---- ---- ---- ---- 56.40 -1.40 57.80 1615 ---- ---- ---- ---- 57.20 -1.30 58.50 1620 ---- ---- ---- ---- 57.90 -1.30 59.20 1625 ---- ---- ---- ---- 58.60 -1.40 60.00 1630 ---- ---- ---- ---- 59.40 -1.30 60.70 1635 ---- ---- ---- ---- 60.10 -1.40 61.50 1640 ---- ---- ---- ---- 60.90 -1.40 62.30 1645 ---- ---- ---- ---- 61.60 -1.40 63.00 1650 ---- ---- ---- ---- 62.40 -1.40 63.80 1655 ---- ---- ---- ---- 63.10 -1.50 64.60 1660 ---- ---- ---- ---- 63.90 -1.50 65.40 1665 ---- ---- ---- ---- 64.70 -1.50 66.20 1670 ---- ---- ---- ---- 65.50 -1.50 67.00 1675 ---- ---- ---- ---- 66.20 -1.60 67.80 1680 ---- ---- ---- ---- 67.00 -1.60 68.60 1685 ---- ---- ---- ---- 67.80 -1.60 69.40 1690 ---- ---- ---- ---- 68.60 -1.60 70.20 1695 ---- ---- ---- ---- 69.40 -1.60 71.00 1700 ---- ---- ---- ---- 70.20 -1.60 71.80 1705 ---- ---- ---- ---- 71.00 -1.60 72.60 1710 ---- ---- ---- ---- 71.80 -1.70 73.50 1715 ---- ---- ---- ---- 72.60 -1.70 74.30 1720 ---- ---- ---- ---- 73.40 -1.70 75.10 1725 ---- ---- ---- ---- 74.30 -1.70 76.00 1730 ---- ---- ---- ---- 75.10 -1.70 76.80 1735 ---- ---- ---- ---- 75.90 -1.70 77.60 1740 ---- ---- ---- ---- 76.70 -1.80 78.50 1745 ---- ---- ---- ---- 77.60 -1.70 79.30 1750 ---- ---- ---- ---- 78.40 -1.80 80.20 1755 ---- ---- ---- ---- 79.20 -1.80 81.00 1760 ---- ---- ---- ---- 80.10 -1.80 81.90 1765 ---- ---- ---- ---- 80.90 -1.90 82.80 1770 ---- ---- ---- ---- 81.80 -1.80 83.60 1775 ---- ---- ---- ---- 82.60 -1.90 84.50 1780 ---- ---- ---- ---- 83.50 -1.90 85.40 1785 ---- ---- ---- ---- 84.30 -1.90 86.20 1790 ---- ---- ---- ---- 85.20 -1.90 87.10 1795 ---- ---- ---- ---- 86.10 -1.90 88.00 1800 ---- ---- ---- ---- 87.00 -1.90 88.90 1805 ---- ---- ---- ---- 87.90 -1.90 89.80 1810 ---- ---- ---- ---- 88.80 -2.00 90.80 1815 ---- ---- ---- ---- 89.70 -2.00 91.70 1820 ---- ---- ---- ---- 90.60 -2.00 92.60 1825 ---- ---- ---- ---- 91.50 -2.10 93.60 1830 ---- ---- ---- ---- 92.40 -2.10 94.50 1835 ---- ---- ---- ---- 93.40 -2.10 95.50 1840 ---- ---- ---- ---- 94.40 -2.10 96.50 1845 ---- ---- ---- ---- 95.30 -2.20 97.50 1850 ---- ---- ---- ---- 96.30 -2.20 98.50 1855 ---- ---- ---- ---- 97.30 -2.20 99.50 1860 ---- ---- ---- ---- 98.40 -2.20 100.60 1865 ---- ---- ---- ---- 99.40 -2.20 101.60 1870 ---- ---- ---- ---- 100.40 -2.30 102.70 1875 ---- ---- ---- ---- 101.50 -2.30 103.80 1880 ---- ---- ---- ---- 102.60 -2.30 104.90 1885 ---- ---- ---- ---- 103.70 -2.30 106.00 1890 ---- ---- ---- ---- 104.80 -2.40 107.20 1895 ---- ---- ---- ---- 106.00 -2.40 108.40 1900 ---- ---- ---- ---- 107.10 -2.40 109.50 1905 ---- ---- ---- ---- 108.30 -2.50 110.80 1910 ---- ---- ---- ---- 109.50 -2.50 112.00 1915 ---- ---- ---- ---- 110.80 -2.40 113.20 1920 ---- ---- ---- ---- 112.00 -2.50 114.50 1925 ---- ---- ---- ---- 113.30 -2.50 115.80 1930 ---- ---- ---- ---- 114.60 -2.60 117.20 1935 ---- ---- ---- ---- 116.00 -2.50 118.50 1940 ---- ---- ---- ---- 117.30 -2.60 119.90 1945 ---- ---- ---- ---- 118.70 -2.60 121.30 1950 ---- ---- ---- ---- 120.10 -2.70 122.80 1955 ---- ---- ---- ---- 121.60 -2.70 124.30 1960 ---- ---- ---- ---- 123.10 -2.70 125.80 1965 ---- ---- ---- ---- 124.60 -2.70 127.30 1970 ---- ---- ---- ---- 126.10 -2.80 128.90 1975 ---- ---- ---- ---- 127.70 -2.80 130.50 1980 ---- ---- ---- ---- 129.30 -2.80 132.10 1985 ---- ---- ---- ---- 130.90 -2.90 133.80 1990 ---- ---- ---- ---- 132.60 -2.90 135.50 1995 ---- ---- ---- ---- 134.30 -2.90 137.20 2000 ---- ---- ---- ---- 136.00 -3.00 139.00 2005 ---- ---- ---- ---- 137.80 -2.90 140.70 2010 ---- ---- ---- ---- 139.60 -3.00 142.60 2015 ---- ---- ---- ---- 141.40 -3.00 144.40 2020 ---- ---- ---- ---- 143.30 -3.00 146.30 2025 ---- ---- ---- ---- 145.10 -3.10 148.20 2030 ---- ---- ---- ---- 147.10 -3.10 150.20 2035 ---- ---- ---- ---- 149.00 -3.10 152.10 2040 ---- ---- ---- ---- 151.00 -3.10 154.10 2045 ---- ---- ---- ---- 153.00 -3.20 156.20 2050 ---- ---- ---- ---- 155.00 -3.30 158.30 2055 ---- ---- ---- ---- 157.10 -3.30 160.40 2060 ---- ---- ---- ---- 159.20 -3.30 162.50 2065 ---- ---- ---- ---- 161.40 -3.30 164.70 2070 ---- ---- ---- ---- 163.50 -3.40 166.90 2075 ---- ---- ---- ---- 165.80 -3.30 169.10 2080 ---- ---- ---- ---- 168.00 -3.40 171.40 2085 ---- ---- ---- ---- 170.30 -3.40 173.70 2090 ---- ---- ---- ---- 172.60 -3.40 176.00 2095 ---- ---- ---- ---- 174.90 -3.50 178.40 2100 ---- ---- ---- ---- 177.30 -3.50 180.80 2105 ---- ---- ---- ---- 179.70 -3.50 183.20 2110 ---- ---- ---- ---- 182.10 -3.60 185.70 2115 ---- ---- ---- ---- 184.60 -3.60 188.20 2120 ---- ---- ---- ---- 187.00 -3.70 190.70 2125 ---- ---- ---- ---- 189.60 -3.60 193.20 2130 ---- ---- ---- ---- 192.10 -3.70 195.80 2135 ---- ---- ---- ---- 194.70 -3.70 198.40 2140 ---- ---- ---- ---- 197.30 -3.80 201.10 2145 ---- ---- ---- ---- 200.00 -3.80 203.80 2150 ---- ---- ---- ---- 202.70 -3.80 206.50 2155 ---- ---- ---- ---- 205.40 -3.80 209.20 2160 ---- ---- ---- ---- 208.10 -3.90 212.00 2165 ---- ---- ---- ---- 210.90 -3.90 214.80 2170 ---- ---- ---- ---- 213.70 -3.90 217.60 2175 ---- ---- ---- ---- 216.50 -4.00 220.50 2180 ---- ---- ---- ---- 219.40 -4.00 223.40 2185 ---- ---- ---- ---- 222.20 -4.10 226.30 2190 ---- ---- ---- ---- 225.10 -4.10 229.20 2195 ---- ---- ---- ---- 228.10 -4.10 232.20 2200 ---- ---- ---- ---- 231.00 -4.20 235.20 2205 ---- ---- ---- ---- 234.00 -4.20 238.20 2210 ---- ---- ---- ---- 237.00 -4.20 241.20 2215 ---- ---- ---- ---- 240.10 -4.20 244.30 2220 ---- ---- ---- ---- 243.10 -4.30 247.40 2225 ---- ---- ---- ---- 246.20 -4.30 250.50 2230 ---- ---- ---- ---- 249.30 -4.40 253.70 2235 ---- ---- ---- ---- 252.50 -4.30 256.80 2240 ---- ---- ---- ---- 255.60 -4.40 260.00 2245 ---- ---- ---- ---- 258.80 -4.40 263.20 2250 ---- ---- ---- ---- 262.00 -4.40 266.40 2255 ---- ---- ---- ---- 265.30 -4.40 269.70 2260 ---- ---- ---- ---- 268.50 -4.50 273.00 2265 ---- ---- ---- ---- 271.80 -4.50 276.30 2270 ---- ---- ---- ---- 275.10 -4.50 279.60 2275 ---- ---- ---- ---- 278.40 -4.50 282.90 2280 ---- ---- ---- ---- 281.70 -4.60 286.30 2285 ---- ---- ---- ---- 285.00 -4.70 289.70 2290 ---- ---- ---- ---- 288.40 -4.60 293.00 2295 ---- ---- ---- ---- 291.80 -4.70 296.50 2300 ---- ---- ---- ---- 295.20 -4.70 299.90 2305 ---- ---- ---- ---- 298.60 -4.70 303.30 2310 ---- ---- ---- ---- 302.00 -4.80 306.80 2315 ---- ---- ---- ---- 305.50 -4.80 310.30 2320 ---- ---- ---- ---- 308.90 -4.80 313.70 2325 ---- ---- ---- ---- 312.40 -4.90 317.30 2330 ---- ---- ---- ---- 315.90 -4.90 320.80 2335 ---- ---- ---- ---- 319.40 -4.90 324.30 2340 ---- ---- ---- ---- 322.90 -5.00 327.90 2345 ---- ---- ---- ---- 326.50 -4.90 331.40 2350 ---- ---- ---- ---- 330.00 -5.00 335.00 2355 ---- ---- ---- ---- 333.60 -5.00 338.60 2360 ---- ---- ---- ---- 337.20 -5.00 342.20 2365 ---- ---- ---- ---- 340.70 -5.10 345.80 2370 ---- ---- ---- ---- 344.30 -5.10 349.40 2375 ---- ---- ---- ---- 347.90 -5.10 353.00 2380 ---- ---- ---- ---- 351.60 -5.10 356.70 2385 ---- ---- ---- ---- 355.20 -5.10 360.30 2390 ---- ---- ---- ---- 358.80 -5.20 364.00 2395 ---- ---- ---- ---- 362.50 -5.20 367.70 2400 ---- ---- ---- ---- 366.20 -5.20 371.40 2405 ---- ---- ---- ---- 369.80 -5.30 375.10 2410 ---- ---- ---- ---- 373.50 -5.30 378.80 2415 ---- ---- ---- ---- 377.20 -5.30 382.50 2420 ---- ---- ---- ---- 380.90 -5.30 386.20 2425 ---- ---- ---- ---- 384.70 -5.30 390.00 2430 ---- ---- ---- ---- 388.40 -5.30 393.70 2435 ---- ---- ---- ---- 392.10 -5.40 397.50 2440 ---- ---- ---- ---- 395.90 -5.40 401.30 2445 ---- ---- ---- ---- 399.70 -5.40 405.10 2450 ---- ---- ---- ---- 403.40 -5.50 408.90 2455 ---- ---- ---- ---- 407.20 -5.50 412.70 2460 ---- ---- ---- ---- 411.00 -5.50 416.50 2465 ---- ---- ---- ---- 414.80 -5.50 420.30 2470 ---- ---- ---- ---- 418.60 -5.60 424.20 2475 ---- ---- ---- ---- 422.50 -5.50 428.00 2480 ---- ---- ---- ---- 426.30 -5.60 431.90 2490 ---- ---- ---- ---- 434.00 -5.60 439.60 2500 ---- ---- ---- ---- 441.70 -5.70 447.40 2510 ---- ---- ---- ---- 449.50 -5.70 455.20 2520 ---- ---- ---- ---- 457.30 -5.80 463.10 2525 ---- ---- ---- ---- 461.20 -5.80 467.00 2530 ---- ---- ---- ---- 465.20 -5.70 470.90 2540 ---- ---- ---- ---- 473.00 -5.90 478.90 2550 ---- ---- ---- ---- 481.00 -5.80 486.80 2560 ---- ---- ---- ---- 488.90 -5.90 494.80 2570 ---- ---- ---- ---- 496.90 -5.90 502.80 2575 ---- ---- ---- ---- 500.90 -6.00 506.90 2600 ---- ---- ---- ---- 521.00 -6.10 527.10 2625 ---- ---- ---- ---- 541.40 -6.10 547.50 2650 ---- ---- ---- ---- 561.90 -6.30 568.20 2675 ---- ---- ---- ---- 582.60 -6.30 588.90 2700 ---- ---- ---- ---- 603.50 -6.40 609.90 2725 ---- ---- ---- ---- 624.50 -6.50 631.00 2750 ---- ---- ---- ---- 645.70 -6.60 652.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 41.20 -.80 42.00 1375 ---- ---- ---- ---- 43.50 -.90 44.40 1400 ---- ---- ---- ---- 46.00 -.90 46.90 1425 ---- ---- ---- ---- 48.50 -1.00 49.50 1450 ---- ---- ---- ---- 51.20 -1.00 52.20 1475 ---- ---- ---- ---- 53.90 -1.10 55.00 1500 ---- ---- ---- ---- 56.70 -1.20 57.90 1525 ---- ---- ---- ---- 59.60 -1.20 60.80 1530 ---- ---- ---- ---- 60.20 -1.20 61.40 1540 ---- ---- ---- ---- 61.40 -1.30 62.70 1550 ---- ---- ---- ---- 62.70 -1.20 63.90 1560 ---- ---- ---- ---- 63.90 -1.30 65.20 1570 ---- ---- ---- ---- 65.10 -1.40 66.50 1575 ---- ---- ---- ---- 65.80 -1.30 67.10 1580 ---- ---- ---- ---- 66.40 -1.40 67.80 1590 ---- ---- ---- ---- 67.70 -1.40 69.10 1600 ---- ---- ---- ---- 69.00 -1.40 70.40 1610 ---- ---- ---- ---- 70.30 -1.50 71.80 1620 ---- ---- ---- ---- 71.70 -1.40 73.10 1625 ---- ---- ---- ---- 72.40 -1.40 73.80 1630 ---- ---- ---- ---- 73.00 -1.50 74.50 1635 ---- ---- ---- ---- 73.70 -1.50 75.20 1640 ---- ---- ---- ---- 74.40 -1.50 75.90 1645 ---- ---- ---- ---- 75.10 -1.50 76.60 1650 ---- ---- ---- ---- 75.80 -1.50 77.30 1655 ---- ---- ---- ---- 76.50 -1.60 78.10 1660 ---- ---- ---- ---- 77.20 -1.60 78.80 1665 ---- ---- ---- ---- 77.90 -1.60 79.50 1670 ---- ---- ---- ---- 78.70 -1.60 80.30 1675 ---- ---- ---- ---- 79.40 -1.60 81.00 1680 ---- ---- ---- ---- 80.10 -1.60 81.70 1685 ---- ---- ---- ---- 80.80 -1.70 82.50 1690 ---- ---- ---- ---- 81.60 -1.60 83.20 1695 ---- ---- ---- ---- 82.30 -1.70 84.00 1700 ---- ---- ---- ---- 83.10 -1.70 84.80 1705 ---- ---- ---- ---- 83.80 -1.70 85.50 1710 ---- ---- ---- ---- 84.60 -1.70 86.30 1715 ---- ---- ---- ---- 85.40 -1.70 87.10 1720 ---- ---- ---- ---- 86.10 -1.80 87.90 1725 ---- ---- ---- ---- 86.90 -1.80 88.70 1730 ---- ---- ---- ---- 87.70 -1.80 89.50 1735 ---- ---- ---- ---- 88.50 -1.80 90.30 1740 ---- ---- ---- ---- 89.30 -1.80 91.10 1745 ---- ---- ---- ---- 90.10 -1.80 91.90 1750 ---- ---- ---- ---- 90.90 -1.80 92.70 1755 ---- ---- ---- ---- 91.70 -1.80 93.50 1760 ---- ---- ---- ---- 92.50 -1.80 94.30 1765 ---- ---- ---- ---- 93.30 -1.90 95.20 1770 ---- ---- ---- ---- 94.10 -1.90 96.00 1775 ---- ---- ---- ---- 94.90 -2.00 96.90 1780 ---- ---- ---- ---- 95.80 -1.90 97.70 1785 ---- ---- ---- ---- 96.60 -2.00 98.60 1790 ---- ---- ---- ---- 97.50 -1.90 99.40 1795 ---- ---- ---- ---- 98.30 -2.00 100.30 1800 ---- ---- ---- ---- 99.20 -2.00 101.20 1805 ---- ---- ---- ---- 100.10 -2.00 102.10 1810 ---- ---- ---- ---- 100.90 -2.10 103.00 1815 ---- ---- ---- ---- 101.80 -2.10 103.90 1820 ---- ---- ---- ---- 102.70 -2.10 104.80 1825 ---- ---- ---- ---- 103.60 -2.10 105.70 1830 ---- ---- ---- ---- 104.50 -2.20 106.70 1835 ---- ---- ---- ---- 105.50 -2.10 107.60 1840 ---- ---- ---- ---- 106.40 -2.20 108.60 1845 ---- ---- ---- ---- 107.40 -2.20 109.60 1850 ---- ---- ---- ---- 108.30 -2.30 110.60 1855 ---- ---- ---- ---- 109.30 -2.30 111.60 1860 ---- ---- ---- ---- 110.30 -2.30 112.60 1865 ---- ---- ---- ---- 111.30 -2.30 113.60 1870 ---- ---- ---- ---- 112.40 -2.30 114.70 1875 ---- ---- ---- ---- 113.40 -2.30 115.70 1880 ---- ---- ---- ---- 114.50 -2.30 116.80 1885 ---- ---- ---- ---- 115.50 -2.40 117.90 1890 ---- ---- ---- ---- 116.60 -2.40 119.00 1895 ---- ---- ---- ---- 117.80 -2.30 120.10 1900 ---- ---- ---- ---- 118.90 -2.40 121.30 1905 ---- ---- ---- ---- 120.00 -2.50 122.50 1910 ---- ---- ---- ---- 121.20 -2.50 123.70 1915 ---- ---- ---- ---- 122.40 -2.50 124.90 1920 ---- ---- ---- ---- 123.60 -2.50 126.10 1925 ---- ---- ---- ---- 124.90 -2.50 127.40 1930 ---- ---- ---- ---- 126.10 -2.60 128.70 1935 ---- ---- ---- ---- 127.40 -2.60 130.00 1940 ---- ---- ---- ---- 128.70 -2.60 131.30 1945 ---- ---- ---- ---- 130.10 -2.60 132.70 1950 ---- ---- ---- ---- 131.40 -2.70 134.10 1955 ---- ---- ---- ---- 132.80 -2.70 135.50 1960 ---- ---- ---- ---- 134.20 -2.70 136.90 1965 ---- ---- ---- ---- 135.70 -2.70 138.40 1970 ---- ---- ---- ---- 137.20 -2.70 139.90 1975 ---- ---- ---- ---- 138.70 -2.70 141.40 1980 ---- ---- ---- ---- 140.20 -2.80 143.00 1985 ---- ---- ---- ---- 141.80 -2.80 144.60 1990 ---- ---- ---- ---- 143.40 -2.80 146.20 1995 ---- ---- ---- ---- 145.00 -2.90 147.90 2000 ---- ---- ---- ---- 146.70 -2.80 149.50 2005 ---- ---- ---- ---- 148.40 -2.90 151.30 2010 ---- ---- ---- ---- 150.10 -2.90 153.00 2015 ---- ---- ---- ---- 151.80 -3.00 154.80 2020 ---- ---- ---- ---- 153.60 -3.00 156.60 2025 ---- ---- ---- ---- 155.40 -3.00 158.40 2030 ---- ---- ---- ---- 157.30 -3.00 160.30 2035 ---- ---- ---- ---- 159.20 -3.00 162.20 2040 ---- ---- ---- ---- 161.10 -3.10 164.20 2045 ---- ---- ---- ---- 163.00 -3.10 166.10 2050 ---- ---- ---- ---- 165.00 -3.10 168.10 2055 ---- ---- ---- ---- 167.00 -3.20 170.20 2060 ---- ---- ---- ---- 169.00 -3.20 172.20 2065 ---- ---- ---- ---- 171.10 -3.20 174.30 2070 ---- ---- ---- ---- 173.20 -3.30 176.50 2075 ---- ---- ---- ---- 175.30 -3.30 178.60 2080 ---- ---- ---- ---- 177.50 -3.30 180.80 2085 ---- ---- ---- ---- 179.70 -3.40 183.10 2090 ---- ---- ---- ---- 181.90 -3.40 185.30 2095 ---- ---- ---- ---- 184.20 -3.40 187.60 2100 ---- ---- ---- ---- 186.50 -3.40 189.90 2105 ---- ---- ---- ---- 188.80 -3.50 192.30 2110 ---- ---- ---- ---- 191.20 -3.50 194.70 2115 ---- ---- ---- ---- 193.60 -3.50 197.10 2120 ---- ---- ---- ---- 196.00 -3.60 199.60 2125 ---- ---- ---- ---- 198.50 -3.60 202.10 2130 ---- ---- ---- ---- 201.00 -3.60 204.60 2135 ---- ---- ---- ---- 203.50 -3.60 207.10 2140 ---- ---- ---- ---- 206.10 -3.60 209.70 2145 ---- ---- ---- ---- 208.60 -3.70 212.30 2150 ---- ---- ---- ---- 211.30 -3.70 215.00 2155 ---- ---- ---- ---- 213.90 -3.80 217.70 2160 ---- ---- ---- ---- 216.60 -3.80 220.40 2165 ---- ---- ---- ---- 219.30 -3.80 223.10 2170 ---- ---- ---- ---- 222.10 -3.80 225.90 2175 ---- ---- ---- ---- 224.80 -3.90 228.70 2180 ---- ---- ---- ---- 227.60 -3.90 231.50 2185 ---- ---- ---- ---- 230.50 -3.90 234.40 2190 ---- ---- ---- ---- 233.30 -4.00 237.30 2195 ---- ---- ---- ---- 236.20 -4.00 240.20 2200 ---- ---- ---- ---- 239.20 -4.00 243.20 2205 ---- ---- ---- ---- 242.10 -4.00 246.10 2210 ---- ---- ---- ---- 245.10 -4.00 249.10 2215 ---- ---- ---- ---- 248.10 -4.10 252.20 2220 ---- ---- ---- ---- 251.10 -4.10 255.20 2225 ---- ---- ---- ---- 254.20 -4.10 258.30 2230 ---- ---- ---- ---- 257.20 -4.20 261.40 2235 ---- ---- ---- ---- 260.30 -4.20 264.50 2240 ---- ---- ---- ---- 263.50 -4.20 267.70 2245 ---- ---- ---- ---- 266.60 -4.20 270.80 2250 ---- ---- ---- ---- 269.80 -4.20 274.00 2255 ---- ---- ---- ---- 273.00 -4.30 277.30 2260 ---- ---- ---- ---- 276.20 -4.30 280.50 2265 ---- ---- ---- ---- 279.40 -4.40 283.80 2270 ---- ---- ---- ---- 282.70 -4.30 287.00 2275 ---- ---- ---- ---- 285.90 -4.40 290.30 2280 ---- ---- ---- ---- 289.20 -4.50 293.70 2285 ---- ---- ---- ---- 292.60 -4.40 297.00 2290 ---- ---- ---- ---- 295.90 -4.50 300.40 2295 ---- ---- ---- ---- 299.20 -4.50 303.70 2300 ---- ---- ---- ---- 302.60 -4.50 307.10 2305 ---- ---- ---- ---- 306.00 -4.50 310.50 2310 ---- ---- ---- ---- 309.40 -4.60 314.00 2315 ---- ---- ---- ---- 312.80 -4.60 317.40 2320 ---- ---- ---- ---- 316.20 -4.60 320.80 2325 ---- ---- ---- ---- 319.70 -4.60 324.30 2330 ---- ---- ---- ---- 323.10 -4.70 327.80 2335 ---- ---- ---- ---- 326.60 -4.70 331.30 2340 ---- ---- ---- ---- 330.10 -4.70 334.80 2345 ---- ---- ---- ---- 333.50 -4.80 338.30 2350 ---- ---- ---- ---- 337.00 -4.80 341.80 2355 ---- ---- ---- ---- 340.60 -4.80 345.40 2360 ---- ---- ---- ---- 344.10 -4.80 348.90 2365 ---- ---- ---- ---- 347.60 -4.90 352.50 2370 ---- ---- ---- ---- 351.10 -4.90 356.00 2375 ---- ---- ---- ---- 354.70 -4.90 359.60 2380 ---- ---- ---- ---- 358.20 -5.00 363.20 2385 ---- ---- ---- ---- 361.80 -5.00 366.80 2390 ---- ---- ---- ---- 365.40 -5.00 370.40 2395 ---- ---- ---- ---- 369.00 -5.00 374.00 2400 ---- ---- ---- ---- 372.50 -5.10 377.60 2405 ---- ---- ---- ---- 376.10 -5.10 381.20 2410 ---- ---- ---- ---- 379.70 -5.10 384.80 2415 ---- ---- ---- ---- 383.40 -5.00 388.40 2420 ---- ---- ---- ---- 387.00 -5.10 392.10 2425 ---- ---- ---- ---- 390.60 -5.10 395.70 2430 ---- ---- ---- ---- 394.20 -5.20 399.40 2435 ---- ---- ---- ---- 397.90 -5.20 403.10 2440 ---- ---- ---- ---- 401.50 -5.20 406.70 2445 ---- ---- ---- ---- 405.20 -5.20 410.40 2450 ---- ---- ---- ---- 408.90 -5.20 414.10 2455 ---- ---- ---- ---- 412.50 -5.30 417.80 2460 ---- ---- ---- ---- 416.20 -5.30 421.50 2465 ---- ---- ---- ---- 419.90 -5.30 425.20 2470 ---- ---- ---- ---- 423.60 -5.40 429.00 2475 ---- ---- ---- ---- 427.30 -5.40 432.70 2480 ---- ---- ---- ---- 431.00 -5.40 436.40 2485 ---- ---- ---- ---- 434.80 -5.40 440.20 2490 ---- ---- ---- ---- 438.50 -5.40 443.90 2495 ---- ---- ---- ---- 442.30 -5.40 447.70 2500 ---- ---- ---- ---- 446.00 -5.50 451.50 2510 ---- ---- ---- ---- 453.50 -5.50 459.00 2520 ---- ---- ---- ---- 461.10 -5.60 466.70 2525 ---- ---- ---- ---- 464.90 -5.60 470.50 2530 ---- ---- ---- ---- 468.70 -5.60 474.30 2540 ---- ---- ---- ---- 476.30 -5.70 482.00 2550 ---- ---- ---- ---- 484.00 -5.70 489.70 2560 ---- ---- ---- ---- 491.70 -5.70 497.40 2570 ---- ---- ---- ---- 499.50 -5.70 505.20 2575 ---- ---- ---- ---- 503.30 -5.80 509.10 2580 ---- ---- ---- ---- 507.20 -5.80 513.00 2590 ---- ---- ---- ---- 515.00 -5.90 520.90 2600 ---- ---- ---- ---- 522.90 -5.80 528.70 2625 ---- ---- ---- ---- 542.60 -6.00 548.60 2650 ---- ---- ---- ---- 562.50 -6.10 568.60 2675 ---- ---- ---- ---- 582.60 -6.20 588.80 2700 ---- ---- ---- ---- 602.90 -6.20 609.10 2725 ---- ---- ---- ---- 623.30 -6.30 629.60 2750 ---- ---- ---- ---- 643.90 -6.40 650.30 2775 ---- ---- ---- ---- 664.70 -6.50 671.20 2800 ---- ---- ---- ---- 685.60 -6.50 692.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.60 -.80 43.40 1375 ---- ---- ---- ---- 45.40 -.90 46.30 1400 ---- ---- ---- ---- 48.30 -.90 49.20 1425 ---- ---- ---- ---- 51.40 -1.00 52.40 1450 ---- ---- ---- ---- 54.60 -1.00 55.60 1475 ---- ---- ---- ---- 57.90 -1.10 59.00 1500 ---- ---- ---- ---- 61.30 -1.20 62.50 1525 ---- ---- ---- ---- 64.90 -1.30 66.20 1550 ---- ---- ---- ---- 68.60 -1.30 69.90 1560 ---- ---- ---- ---- 70.20 -1.30 71.50 1570 ---- ---- ---- ---- 71.70 -1.40 73.10 1575 ---- ---- ---- ---- 72.50 -1.40 73.90 1580 ---- ---- ---- ---- 73.30 -1.40 74.70 1590 ---- ---- ---- ---- 74.90 -1.40 76.30 1600 ---- ---- ---- ---- 76.50 -1.40 77.90 1610 ---- ---- ---- ---- 78.20 -1.40 79.60 1620 ---- ---- ---- ---- 79.80 -1.50 81.30 1625 ---- ---- ---- ---- 80.70 -1.50 82.20 1630 ---- ---- ---- ---- 81.50 -1.50 83.00 1640 ---- ---- ---- ---- 83.20 -1.50 84.70 1650 ---- ---- ---- ---- 84.90 -1.60 86.50 1655 ---- ---- ---- ---- 85.80 -1.60 87.40 1660 ---- ---- ---- ---- 86.60 -1.70 88.30 1665 ---- ---- ---- ---- 87.50 -1.60 89.10 1670 ---- ---- ---- ---- 88.40 -1.60 90.00 1675 ---- ---- ---- ---- 89.30 -1.60 90.90 1680 ---- ---- ---- ---- 90.20 -1.60 91.80 1685 ---- ---- ---- ---- 91.00 -1.70 92.70 1690 ---- ---- ---- ---- 91.90 -1.70 93.60 1695 ---- ---- ---- ---- 92.80 -1.70 94.50 1700 ---- ---- ---- ---- 93.70 -1.80 95.50 1705 ---- ---- ---- ---- 94.60 -1.80 96.40 1710 ---- ---- ---- ---- 95.50 -1.80 97.30 1715 ---- ---- ---- ---- 96.40 -1.80 98.20 1720 ---- ---- ---- ---- 97.30 -1.80 99.10 1725 ---- ---- ---- ---- 98.20 -1.90 100.10 1730 ---- ---- ---- ---- 99.20 -1.80 101.00 1735 ---- ---- ---- ---- 100.10 -1.80 101.90 1740 ---- ---- ---- ---- 101.00 -1.90 102.90 1745 ---- ---- ---- ---- 101.90 -1.90 103.80 1750 ---- ---- ---- ---- 102.80 -1.90 104.70 1755 ---- ---- ---- ---- 103.70 -2.00 105.70 1760 ---- ---- ---- ---- 104.70 -1.90 106.60 1765 ---- ---- ---- ---- 105.60 -1.90 107.50 1770 ---- ---- ---- ---- 106.50 -2.00 108.50 1775 ---- ---- ---- ---- 107.40 -2.00 109.40 1780 ---- ---- ---- ---- 108.40 -2.00 110.40 1785 ---- ---- ---- ---- 109.30 -2.00 111.30 1790 ---- ---- ---- ---- 110.20 -2.00 112.20 1795 ---- ---- ---- ---- 111.10 -2.10 113.20 1800 ---- ---- ---- ---- 112.10 -2.00 114.10 1805 ---- ---- ---- ---- 113.00 -2.10 115.10 1810 ---- ---- ---- ---- 113.90 -2.10 116.00 1815 ---- ---- ---- ---- 114.90 -2.10 117.00 1820 ---- ---- ---- ---- 115.80 -2.10 117.90 1825 ---- ---- ---- ---- 116.70 -2.20 118.90 1830 ---- ---- ---- ---- 117.70 -2.20 119.90 1835 ---- ---- ---- ---- 118.60 -2.20 120.80 1840 ---- ---- ---- ---- 119.60 -2.20 121.80 1845 ---- ---- ---- ---- 120.60 -2.20 122.80 1850 ---- ---- ---- ---- 121.50 -2.30 123.80 1855 ---- ---- ---- ---- 122.50 -2.30 124.80 1860 ---- ---- ---- ---- 123.50 -2.30 125.80 1865 ---- ---- ---- ---- 124.50 -2.30 126.80 1870 ---- ---- ---- ---- 125.50 -2.40 127.90 1875 ---- ---- ---- ---- 126.60 -2.30 128.90 1880 ---- ---- ---- ---- 127.60 -2.40 130.00 1885 ---- ---- ---- ---- 128.60 -2.40 131.00 1890 ---- ---- ---- ---- 129.70 -2.40 132.10 1895 ---- ---- ---- ---- 130.80 -2.40 133.20 1900 ---- ---- ---- ---- 131.90 -2.40 134.30 1905 ---- ---- ---- ---- 133.00 -2.40 135.40 1910 ---- ---- ---- ---- 134.10 -2.50 136.60 1915 ---- ---- ---- ---- 135.30 -2.50 137.80 1920 ---- ---- ---- ---- 136.40 -2.50 138.90 1925 ---- ---- ---- ---- 137.60 -2.50 140.10 1930 ---- ---- ---- ---- 138.80 -2.60 141.40 1935 ---- ---- ---- ---- 140.00 -2.60 142.60 1940 ---- ---- ---- ---- 141.30 -2.60 143.90 1945 ---- ---- ---- ---- 142.50 -2.70 145.20 1950 ---- ---- ---- ---- 143.80 -2.70 146.50 1955 ---- ---- ---- ---- 145.20 -2.60 147.80 1960 ---- ---- ---- ---- 146.50 -2.70 149.20 1965 ---- ---- ---- ---- 147.90 -2.70 150.60 1970 ---- ---- ---- ---- 149.30 -2.70 152.00 1975 ---- ---- ---- ---- 150.70 -2.80 153.50 1980 ---- ---- ---- ---- 152.20 -2.80 155.00 1985 ---- ---- ---- ---- 153.70 -2.80 156.50 1990 ---- ---- ---- ---- 155.20 -2.80 158.00 1995 ---- ---- ---- ---- 156.80 -2.80 159.60 2000 ---- ---- ---- ---- 158.30 -2.90 161.20 2005 ---- ---- ---- ---- 160.00 -2.90 162.90 2010 ---- ---- ---- ---- 161.60 -3.00 164.60 2015 ---- ---- ---- ---- 163.30 -3.00 166.30 2020 ---- ---- ---- ---- 165.00 -3.00 168.00 2025 ---- ---- ---- ---- 166.80 -3.00 169.80 2030 ---- ---- ---- ---- 168.60 -3.00 171.60 2035 ---- ---- ---- ---- 170.40 -3.00 173.40 2040 ---- ---- ---- ---- 172.20 -3.10 175.30 2045 ---- ---- ---- ---- 174.10 -3.10 177.20 2050 ---- ---- ---- ---- 176.00 -3.20 179.20 2055 ---- ---- ---- ---- 178.00 -3.20 181.20 2060 ---- ---- ---- ---- 180.00 -3.20 183.20 2065 ---- ---- ---- ---- 182.00 -3.20 185.20 2070 ---- ---- ---- ---- 184.00 -3.30 187.30 2075 ---- ---- ---- ---- 186.10 -3.30 189.40 2080 ---- ---- ---- ---- 188.20 -3.30 191.50 2085 ---- ---- ---- ---- 190.40 -3.30 193.70 2090 ---- ---- ---- ---- 192.60 -3.30 195.90 2095 ---- ---- ---- ---- 194.80 -3.40 198.20 2100 ---- ---- ---- ---- 197.00 -3.40 200.40 2105 ---- ---- ---- ---- 199.30 -3.40 202.70 2110 ---- ---- ---- ---- 201.60 -3.50 205.10 2115 ---- ---- ---- ---- 204.00 -3.40 207.40 2120 ---- ---- ---- ---- 206.30 -3.50 209.80 2125 ---- ---- ---- ---- 208.70 -3.60 212.30 2130 ---- ---- ---- ---- 211.20 -3.50 214.70 2135 ---- ---- ---- ---- 213.60 -3.60 217.20 2140 ---- ---- ---- ---- 216.20 -3.60 219.80 2145 ---- ---- ---- ---- 218.70 -3.60 222.30 2150 ---- ---- ---- ---- 221.20 -3.70 224.90 2155 ---- ---- ---- ---- 223.80 -3.70 227.50 2160 ---- ---- ---- ---- 226.50 -3.70 230.20 2165 ---- ---- ---- ---- 229.10 -3.80 232.90 2170 ---- ---- ---- ---- 231.80 -3.80 235.60 2175 ---- ---- ---- ---- 234.50 -3.80 238.30 2180 ---- ---- ---- ---- 237.30 -3.80 241.10 2185 ---- ---- ---- ---- 240.00 -3.90 243.90 2190 ---- ---- ---- ---- 242.90 -3.80 246.70 2195 ---- ---- ---- ---- 245.70 -3.90 249.60 2200 ---- ---- ---- ---- 248.50 -4.00 252.50 2205 ---- ---- ---- ---- 251.40 -4.00 255.40 2210 ---- ---- ---- ---- 254.40 -3.90 258.30 2215 ---- ---- ---- ---- 257.30 -4.00 261.30 2220 ---- ---- ---- ---- 260.30 -4.00 264.30 2225 ---- ---- ---- ---- 263.30 -4.00 267.30 2230 ---- ---- ---- ---- 266.30 -4.10 270.40 2235 ---- ---- ---- ---- 269.30 -4.20 273.50 2240 ---- ---- ---- ---- 272.40 -4.20 276.60 2245 ---- ---- ---- ---- 275.50 -4.20 279.70 2250 ---- ---- ---- ---- 278.60 -4.20 282.80 2255 ---- ---- ---- ---- 281.80 -4.20 286.00 2260 ---- ---- ---- ---- 285.00 -4.20 289.20 2265 ---- ---- ---- ---- 288.10 -4.30 292.40 2270 ---- ---- ---- ---- 291.40 -4.30 295.70 2275 ---- ---- ---- ---- 294.60 -4.30 298.90 2280 ---- ---- ---- ---- 297.90 -4.30 302.20 2285 ---- ---- ---- ---- 301.10 -4.40 305.50 2290 ---- ---- ---- ---- 304.40 -4.40 308.80 2295 ---- ---- ---- ---- 307.80 -4.40 312.20 2300 ---- ---- ---- ---- 311.10 -4.40 315.50 2305 ---- ---- ---- ---- 314.50 -4.40 318.90 2310 ---- ---- ---- ---- 317.80 -4.50 322.30 2315 ---- ---- ---- ---- 321.20 -4.60 325.80 2320 ---- ---- ---- ---- 324.70 -4.50 329.20 2325 ---- ---- ---- ---- 328.10 -4.60 332.70 2330 ---- ---- ---- ---- 331.50 -4.60 336.10 2335 ---- ---- ---- ---- 335.00 -4.60 339.60 2340 ---- ---- ---- ---- 338.50 -4.60 343.10 2345 ---- ---- ---- ---- 342.00 -4.70 346.70 2350 ---- ---- ---- ---- 345.50 -4.70 350.20 2355 ---- ---- ---- ---- 349.00 -4.70 353.70 2360 ---- ---- ---- ---- 352.60 -4.70 357.30 2365 ---- ---- ---- ---- 356.10 -4.80 360.90 2370 ---- ---- ---- ---- 359.70 -4.80 364.50 2375 ---- ---- ---- ---- 363.30 -4.80 368.10 2380 ---- ---- ---- ---- 366.90 -4.80 371.70 2385 ---- ---- ---- ---- 370.50 -4.80 375.30 2390 ---- ---- ---- ---- 374.10 -4.90 379.00 2395 ---- ---- ---- ---- 377.70 -4.90 382.60 2400 ---- ---- ---- ---- 381.40 -4.90 386.30 2405 ---- ---- ---- ---- 385.00 -4.90 389.90 2410 ---- ---- ---- ---- 388.70 -4.90 393.60 2415 ---- ---- ---- ---- 392.30 -5.00 397.30 2420 ---- ---- ---- ---- 396.00 -5.00 401.00 2425 ---- ---- ---- ---- 399.70 -5.00 404.70 2430 ---- ---- ---- ---- 403.40 -5.00 408.40 2435 ---- ---- ---- ---- 407.10 -5.10 412.20 2440 ---- ---- ---- ---- 410.80 -5.10 415.90 2445 ---- ---- ---- ---- 414.60 -5.10 419.70 2450 ---- ---- ---- ---- 418.30 -5.10 423.40 2455 ---- ---- ---- ---- 422.00 -5.20 427.20 2460 ---- ---- ---- ---- 425.80 -5.20 431.00 2465 ---- ---- ---- ---- 429.60 -5.20 434.80 2470 ---- ---- ---- ---- 433.40 -5.20 438.60 2475 ---- ---- ---- ---- 437.10 -5.30 442.40 2480 ---- ---- ---- ---- 440.90 -5.30 446.20 2485 ---- ---- ---- ---- 444.80 -5.20 450.00 2490 ---- ---- ---- ---- 448.60 -5.30 453.90 2495 ---- ---- ---- ---- 452.40 -5.30 457.70 2500 ---- ---- ---- ---- 456.20 -5.40 461.60 2505 ---- ---- ---- ---- 460.10 -5.30 465.40 2510 ---- ---- ---- ---- 463.90 -5.40 469.30 2515 ---- ---- ---- ---- 467.80 -5.40 473.20 2520 ---- ---- ---- ---- 471.70 -5.40 477.10 2525 ---- ---- ---- ---- 475.50 -5.50 481.00 2530 ---- ---- ---- ---- 479.40 -5.50 484.90 2540 ---- ---- ---- ---- 487.20 -5.50 492.70 2550 ---- ---- ---- ---- 495.10 -5.50 500.60 2560 ---- ---- ---- ---- 502.90 -5.60 508.50 2570 ---- ---- ---- ---- 510.80 -5.60 516.40 2575 ---- ---- ---- ---- 514.80 -5.60 520.40 2580 ---- ---- ---- ---- 518.80 -5.60 524.40 2590 ---- ---- ---- ---- 526.70 -5.70 532.40 2600 ---- ---- ---- ---- 534.70 -5.80 540.50 2610 ---- ---- ---- ---- 542.80 -5.70 548.50 2625 ---- ---- ---- ---- 554.90 -5.80 560.70 2650 ---- ---- ---- ---- 575.20 -5.90 581.10 2675 ---- ---- ---- ---- 595.60 -6.00 601.60 2700 ---- ---- ---- ---- 616.30 -6.00 622.30 2725 ---- ---- ---- ---- 637.10 -6.10 643.20 2750 ---- ---- ---- ---- 658.10 -6.20 664.30 2775 ---- ---- ---- ---- 679.20 -6.30 685.50 2800 ---- ---- ---- ---- 700.40 -6.40 706.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.40 -.90 54.30 1400 ---- ---- ---- ---- 56.60 -.90 57.50 1425 ---- ---- ---- ---- 59.80 -1.10 60.90 1450 ---- ---- ---- ---- 63.20 -1.20 64.40 1475 ---- ---- ---- ---- 66.80 -1.10 67.90 1500 ---- ---- ---- ---- 70.40 -1.30 71.70 1525 ---- ---- ---- ---- 74.20 -1.30 75.50 1550 ---- ---- ---- ---- 78.10 -1.40 79.50 1570 ---- ---- ---- ---- 81.30 -1.40 82.70 1575 ---- ---- ---- ---- 82.10 -1.50 83.60 1580 ---- ---- ---- ---- 83.00 -1.40 84.40 1590 ---- ---- ---- ---- 84.60 -1.50 86.10 1600 ---- ---- ---- ---- 86.30 -1.50 87.80 1610 ---- ---- ---- ---- 88.00 -1.50 89.50 1620 ---- ---- ---- ---- 89.70 -1.60 91.30 1625 ---- ---- ---- ---- 90.60 -1.60 92.20 1630 ---- ---- ---- ---- 91.50 -1.60 93.10 1640 ---- ---- ---- ---- 93.30 -1.60 94.90 1650 ---- ---- ---- ---- 95.00 -1.70 96.70 1660 ---- ---- ---- ---- 96.80 -1.70 98.50 1670 ---- ---- ---- ---- 98.60 -1.70 100.30 1675 ---- ---- ---- ---- 99.60 -1.70 101.30 1680 ---- ---- ---- ---- 100.50 -1.70 102.20 1685 ---- ---- ---- ---- 101.40 -1.70 103.10 1690 ---- ---- ---- ---- 102.30 -1.80 104.10 1695 ---- ---- ---- ---- 103.20 -1.80 105.00 1700 ---- ---- ---- ---- 104.20 -1.80 106.00 1705 ---- ---- ---- ---- 105.10 -1.80 106.90 1710 ---- ---- ---- ---- 106.00 -1.80 107.80 1715 ---- ---- ---- ---- 107.00 -1.80 108.80 1720 ---- ---- ---- ---- 107.90 -1.90 109.80 1725 ---- ---- ---- ---- 108.90 -1.80 110.70 1730 ---- ---- ---- ---- 109.80 -1.90 111.70 1735 ---- ---- ---- ---- 110.70 -1.90 112.60 1740 ---- ---- ---- ---- 111.70 -1.90 113.60 1745 ---- ---- ---- ---- 112.60 -2.00 114.60 1750 ---- ---- ---- ---- 113.60 -1.90 115.50 1755 ---- ---- ---- ---- 114.50 -2.00 116.50 1760 ---- ---- ---- ---- 115.50 -2.00 117.50 1765 ---- ---- ---- ---- 116.40 -2.00 118.40 1770 ---- ---- ---- ---- 117.40 -2.00 119.40 1775 ---- ---- ---- ---- 118.40 -2.00 120.40 1780 ---- ---- ---- ---- 119.30 -2.00 121.30 1785 ---- ---- ---- ---- 120.30 -2.00 122.30 1790 ---- ---- ---- ---- 121.20 -2.10 123.30 1795 ---- ---- ---- ---- 122.20 -2.10 124.30 1800 ---- ---- ---- ---- 123.10 -2.10 125.20 1805 ---- ---- ---- ---- 124.10 -2.10 126.20 1810 ---- ---- ---- ---- 125.00 -2.20 127.20 1815 ---- ---- ---- ---- 126.00 -2.10 128.10 1820 ---- ---- ---- ---- 126.90 -2.20 129.10 1825 ---- ---- ---- ---- 127.90 -2.20 130.10 1830 ---- ---- ---- ---- 128.90 -2.20 131.10 1835 ---- ---- ---- ---- 129.80 -2.20 132.00 1840 ---- ---- ---- ---- 130.80 -2.20 133.00 1845 ---- ---- ---- ---- 131.70 -2.30 134.00 1850 ---- ---- ---- ---- 132.70 -2.30 135.00 1855 ---- ---- ---- ---- 133.70 -2.30 136.00 1860 ---- ---- ---- ---- 134.70 -2.30 137.00 1865 ---- ---- ---- ---- 135.70 -2.30 138.00 1870 ---- ---- ---- ---- 136.60 -2.40 139.00 1875 ---- ---- ---- ---- 137.60 -2.40 140.00 1880 ---- ---- ---- ---- 138.70 -2.30 141.00 1885 ---- ---- ---- ---- 139.70 -2.40 142.10 1890 ---- ---- ---- ---- 140.70 -2.40 143.10 1895 ---- ---- ---- ---- 141.80 -2.40 144.20 1900 ---- ---- ---- ---- 142.80 -2.50 145.30 1905 ---- ---- ---- ---- 143.90 -2.40 146.30 1910 ---- ---- ---- ---- 145.00 -2.40 147.40 1915 ---- ---- ---- ---- 146.10 -2.50 148.60 1920 ---- ---- ---- ---- 147.20 -2.50 149.70 1925 ---- ---- ---- ---- 148.30 -2.50 150.80 1930 ---- ---- ---- ---- 149.40 -2.60 152.00 1935 ---- ---- ---- ---- 150.60 -2.60 153.20 1940 ---- ---- ---- ---- 151.80 -2.60 154.40 1945 ---- ---- ---- ---- 153.00 -2.60 155.60 1950 ---- ---- ---- ---- 154.20 -2.60 156.80 1955 ---- ---- ---- ---- 155.40 -2.70 158.10 1960 ---- ---- ---- ---- 156.70 -2.70 159.40 1965 ---- ---- ---- ---- 158.00 -2.70 160.70 1970 ---- ---- ---- ---- 159.30 -2.70 162.00 1975 ---- ---- ---- ---- 160.60 -2.80 163.40 1980 ---- ---- ---- ---- 162.00 -2.80 164.80 1985 ---- ---- ---- ---- 163.40 -2.80 166.20 1990 ---- ---- ---- ---- 164.80 -2.80 167.60 1995 ---- ---- ---- ---- 166.30 -2.80 169.10 2000 ---- ---- ---- ---- 167.70 -2.90 170.60 2005 ---- ---- ---- ---- 169.30 -2.80 172.10 2010 ---- ---- ---- ---- 170.80 -2.90 173.70 2015 ---- ---- ---- ---- 172.40 -2.90 175.30 2020 ---- ---- ---- ---- 174.00 -2.90 176.90 2025 ---- ---- ---- ---- 175.60 -3.00 178.60 2030 ---- ---- ---- ---- 177.30 -3.00 180.30 2035 ---- ---- ---- ---- 179.00 -3.00 182.00 2040 ---- ---- ---- ---- 180.80 -3.00 183.80 2045 ---- ---- ---- ---- 182.50 -3.10 185.60 2050 ---- ---- ---- ---- 184.30 -3.10 187.40 2055 ---- ---- ---- ---- 186.20 -3.10 189.30 2060 ---- ---- ---- ---- 188.10 -3.10 191.20 2065 ---- ---- ---- ---- 190.00 -3.10 193.10 2070 ---- ---- ---- ---- 191.90 -3.20 195.10 2075 ---- ---- ---- ---- 193.90 -3.20 197.10 2080 ---- ---- ---- ---- 195.90 -3.20 199.10 2085 ---- ---- ---- ---- 197.90 -3.30 201.20 2090 ---- ---- ---- ---- 200.00 -3.30 203.30 2095 ---- ---- ---- ---- 202.10 -3.30 205.40 2100 ---- ---- ---- ---- 204.30 -3.30 207.60 2105 ---- ---- ---- ---- 206.40 -3.40 209.80 2110 ---- ---- ---- ---- 208.70 -3.30 212.00 2115 ---- ---- ---- ---- 210.90 -3.40 214.30 2120 ---- ---- ---- ---- 213.20 -3.40 216.60 2125 ---- ---- ---- ---- 215.50 -3.40 218.90 2130 ---- ---- ---- ---- 217.80 -3.50 221.30 2135 ---- ---- ---- ---- 220.20 -3.50 223.70 2140 ---- ---- ---- ---- 222.60 -3.60 226.20 2145 ---- ---- ---- ---- 225.10 -3.50 228.60 2150 ---- ---- ---- ---- 227.50 -3.60 231.10 2155 ---- ---- ---- ---- 230.00 -3.70 233.70 2160 ---- ---- ---- ---- 232.60 -3.60 236.20 2165 ---- ---- ---- ---- 235.20 -3.60 238.80 2170 ---- ---- ---- ---- 237.80 -3.60 241.40 2175 ---- ---- ---- ---- 240.40 -3.70 244.10 2180 ---- ---- ---- ---- 243.10 -3.70 246.80 2185 ---- ---- ---- ---- 245.80 -3.70 249.50 2190 ---- ---- ---- ---- 248.50 -3.80 252.30 2195 ---- ---- ---- ---- 251.30 -3.80 255.10 2200 ---- ---- ---- ---- 254.10 -3.80 257.90 2205 ---- ---- ---- ---- 256.90 -3.90 260.80 2210 ---- ---- ---- ---- 259.70 -3.90 263.60 2215 ---- ---- ---- ---- 262.60 -3.90 266.50 2220 ---- ---- ---- ---- 265.50 -4.00 269.50 2225 ---- ---- ---- ---- 268.50 -4.00 272.50 2230 ---- ---- ---- ---- 271.50 -4.00 275.50 2235 ---- ---- ---- ---- 274.50 -4.00 278.50 2240 ---- ---- ---- ---- 277.50 -4.00 281.50 2245 ---- ---- ---- ---- 280.50 -4.10 284.60 2250 ---- ---- ---- ---- 283.60 -4.10 287.70 2255 ---- ---- ---- ---- 286.70 -4.20 290.90 2260 ---- ---- ---- ---- 289.90 -4.10 294.00 2265 ---- ---- ---- ---- 293.00 -4.20 297.20 2270 ---- ---- ---- ---- 296.20 -4.20 300.40 2275 ---- ---- ---- ---- 299.40 -4.30 303.70 2280 ---- ---- ---- ---- 302.70 -4.20 306.90 2285 ---- ---- ---- ---- 305.90 -4.30 310.20 2290 ---- ---- ---- ---- 309.20 -4.30 313.50 2295 ---- ---- ---- ---- 312.50 -4.30 316.80 2300 ---- ---- ---- ---- 315.80 -4.40 320.20 2305 ---- ---- ---- ---- 319.20 -4.40 323.60 2310 ---- ---- ---- ---- 322.60 -4.40 327.00 2315 ---- ---- ---- ---- 326.00 -4.40 330.40 2320 ---- ---- ---- ---- 329.40 -4.40 333.80 2325 ---- ---- ---- ---- 332.80 -4.50 337.30 2330 ---- ---- ---- ---- 336.20 -4.50 340.70 2335 ---- ---- ---- ---- 339.70 -4.50 344.20 2340 ---- ---- ---- ---- 343.20 -4.50 347.70 2345 ---- ---- ---- ---- 346.70 -4.60 351.30 2350 ---- ---- ---- ---- 350.20 -4.60 354.80 2355 ---- ---- ---- ---- 353.80 -4.60 358.40 2360 ---- ---- ---- ---- 357.30 -4.60 361.90 2365 ---- ---- ---- ---- 360.90 -4.60 365.50 2370 ---- ---- ---- ---- 364.50 -4.60 369.10 2375 ---- ---- ---- ---- 368.10 -4.60 372.70 2380 ---- ---- ---- ---- 371.70 -4.70 376.40 2385 ---- ---- ---- ---- 375.30 -4.70 380.00 2390 ---- ---- ---- ---- 378.90 -4.80 383.70 2395 ---- ---- ---- ---- 382.60 -4.80 387.40 2400 ---- ---- ---- ---- 386.20 -4.80 391.00 2405 ---- ---- ---- ---- 389.90 -4.80 394.70 2410 ---- ---- ---- ---- 393.60 -4.80 398.40 2415 ---- ---- ---- ---- 397.30 -4.80 402.10 2420 ---- ---- ---- ---- 401.00 -4.90 405.90 2425 ---- ---- ---- ---- 404.70 -4.90 409.60 2430 ---- ---- ---- ---- 408.40 -4.90 413.30 2435 ---- ---- ---- ---- 412.10 -5.00 417.10 2440 ---- ---- ---- ---- 415.90 -5.00 420.90 2445 ---- ---- ---- ---- 419.60 -5.00 424.60 2450 ---- ---- ---- ---- 423.40 -5.00 428.40 2455 ---- ---- ---- ---- 427.20 -5.00 432.20 2460 ---- ---- ---- ---- 431.00 -5.00 436.00 2465 ---- ---- ---- ---- 434.80 -5.00 439.80 2470 ---- ---- ---- ---- 438.60 -5.10 443.70 2475 ---- ---- ---- ---- 442.40 -5.10 447.50 2480 ---- ---- ---- ---- 446.20 -5.10 451.30 2485 ---- ---- ---- ---- 450.00 -5.20 455.20 2490 ---- ---- ---- ---- 453.90 -5.10 459.00 2495 ---- ---- ---- ---- 457.70 -5.20 462.90 2500 ---- ---- ---- ---- 461.60 -5.20 466.80 2505 ---- ---- ---- ---- 465.40 -5.30 470.70 2510 ---- ---- ---- ---- 469.30 -5.30 474.60 2515 ---- ---- ---- ---- 473.20 -5.30 478.50 2520 ---- ---- ---- ---- 477.10 -5.30 482.40 2525 ---- ---- ---- ---- 481.00 -5.30 486.30 2530 ---- ---- ---- ---- 484.90 -5.30 490.20 2535 ---- ---- ---- ---- 488.80 -5.40 494.20 2540 ---- ---- ---- ---- 492.70 -5.40 498.10 2550 ---- ---- ---- ---- 500.60 -5.40 506.00 2560 ---- ---- ---- ---- 508.50 -5.50 514.00 2570 ---- ---- ---- ---- 516.50 -5.40 521.90 2575 ---- ---- ---- ---- 520.40 -5.50 525.90 2580 ---- ---- ---- ---- 524.40 -5.60 530.00 2590 ---- ---- ---- ---- 532.40 -5.60 538.00 2600 ---- ---- ---- ---- 540.50 -5.60 546.10 2610 ---- ---- ---- ---- 548.50 -5.70 554.20 2620 ---- ---- ---- ---- 556.60 -5.70 562.30 2625 ---- ---- ---- ---- 560.70 -5.70 566.40 2630 ---- ---- ---- ---- 564.80 -5.70 570.50 2650 ---- ---- ---- ---- 581.10 -5.80 586.90 2675 ---- ---- ---- ---- 601.70 -5.80 607.50 2700 ---- ---- ---- ---- 622.40 -5.90 628.30 2725 ---- ---- ---- ---- 643.30 -6.00 649.30 2750 ---- ---- ---- ---- 664.40 -6.10 670.50 2775 ---- ---- ---- ---- 685.60 -6.10 691.70 2800 ---- ---- ---- ---- 706.90 -6.30 713.20 2825 ---- ---- ---- ---- 728.40 -6.30 734.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 65.10 -1.10 66.20 1425 ---- ---- ---- ---- 68.60 -1.10 69.70 1450 ---- ---- ---- ---- 72.30 -1.10 73.40 1475 ---- ---- ---- ---- 76.00 -1.20 77.20 1500 ---- ---- ---- ---- 79.90 -1.20 81.10 1525 ---- ---- ---- ---- 83.80 -1.40 85.20 1550 ---- ---- ---- ---- 87.90 -1.50 89.40 1575 ---- ---- ---- ---- 92.20 -1.40 93.60 1580 ---- ---- ---- ---- 93.00 -1.50 94.50 1590 ---- ---- ---- ---- 94.70 -1.60 96.30 1600 ---- ---- ---- ---- 96.50 -1.60 98.10 1610 ---- ---- ---- ---- 98.30 -1.60 99.90 1620 ---- ---- ---- ---- 100.10 -1.60 101.70 1625 ---- ---- ---- ---- 101.00 -1.60 102.60 1630 ---- ---- ---- ---- 101.90 -1.60 103.50 1640 ---- ---- ---- ---- 103.70 -1.70 105.40 1650 ---- ---- ---- ---- 105.60 -1.70 107.30 1660 ---- ---- ---- ---- 107.40 -1.70 109.10 1670 ---- ---- ---- ---- 109.30 -1.80 111.10 1675 ---- ---- ---- ---- 110.20 -1.80 112.00 1680 ---- ---- ---- ---- 111.20 -1.80 113.00 1685 ---- ---- ---- ---- 112.10 -1.80 113.90 1690 ---- ---- ---- ---- 113.10 -1.80 114.90 1695 ---- ---- ---- ---- 114.10 -1.80 115.90 1700 ---- ---- ---- ---- 115.00 -1.90 116.90 1705 ---- ---- ---- ---- 116.00 -1.80 117.80 1710 ---- ---- ---- ---- 116.90 -1.90 118.80 1715 ---- ---- ---- ---- 117.90 -1.90 119.80 1720 ---- ---- ---- ---- 118.90 -1.90 120.80 1725 ---- ---- ---- ---- 119.80 -2.00 121.80 1730 ---- ---- ---- ---- 120.80 -2.00 122.80 1735 ---- ---- ---- ---- 121.80 -1.90 123.70 1740 ---- ---- ---- ---- 122.80 -1.90 124.70 1745 ---- ---- ---- ---- 123.70 -2.00 125.70 1750 ---- ---- ---- ---- 124.70 -2.00 126.70 1755 ---- ---- ---- ---- 125.70 -2.00 127.70 1760 ---- ---- ---- ---- 126.70 -2.00 128.70 1765 ---- ---- ---- ---- 127.70 -2.00 129.70 1770 ---- ---- ---- ---- 128.60 -2.10 130.70 1775 ---- ---- ---- ---- 129.60 -2.10 131.70 1780 ---- ---- ---- ---- 130.60 -2.10 132.70 1785 ---- ---- ---- ---- 131.60 -2.10 133.70 1790 ---- ---- ---- ---- 132.60 -2.10 134.70 1795 ---- ---- ---- ---- 133.50 -2.20 135.70 1800 ---- ---- ---- ---- 134.50 -2.20 136.70 1805 ---- ---- ---- ---- 135.50 -2.20 137.70 1810 ---- ---- ---- ---- 136.50 -2.20 138.70 1815 ---- ---- ---- ---- 137.40 -2.20 139.60 1820 ---- ---- ---- ---- 138.40 -2.20 140.60 1825 ---- ---- ---- ---- 139.40 -2.20 141.60 1830 ---- ---- ---- ---- 140.40 -2.20 142.60 1835 ---- ---- ---- ---- 141.30 -2.30 143.60 1840 ---- ---- ---- ---- 142.30 -2.30 144.60 1845 ---- ---- ---- ---- 143.30 -2.30 145.60 1850 ---- ---- ---- ---- 144.30 -2.30 146.60 1855 ---- ---- ---- ---- 145.20 -2.40 147.60 1860 ---- ---- ---- ---- 146.20 -2.40 148.60 1865 ---- ---- ---- ---- 147.20 -2.40 149.60 1870 ---- ---- ---- ---- 148.20 -2.40 150.60 1875 ---- ---- ---- ---- 149.20 -2.40 151.60 1880 ---- ---- ---- ---- 150.20 -2.40 152.60 1885 ---- ---- ---- ---- 151.20 -2.50 153.70 1890 ---- ---- ---- ---- 152.20 -2.50 154.70 1895 ---- ---- ---- ---- 153.30 -2.50 155.80 1900 ---- ---- ---- ---- 154.30 -2.50 156.80 1905 ---- ---- ---- ---- 155.40 -2.50 157.90 1910 ---- ---- ---- ---- 156.40 -2.60 159.00 1915 ---- ---- ---- ---- 157.50 -2.60 160.10 1920 ---- ---- ---- ---- 158.60 -2.60 161.20 1925 ---- ---- ---- ---- 159.70 -2.60 162.30 1930 ---- ---- ---- ---- 160.80 -2.60 163.40 1935 ---- ---- ---- ---- 162.00 -2.60 164.60 1940 ---- ---- ---- ---- 163.10 -2.70 165.80 1945 ---- ---- ---- ---- 164.30 -2.70 167.00 1950 ---- ---- ---- ---- 165.50 -2.70 168.20 1955 ---- ---- ---- ---- 166.70 -2.70 169.40 1960 ---- ---- ---- ---- 167.90 -2.80 170.70 1965 ---- ---- ---- ---- 169.20 -2.70 171.90 1970 ---- ---- ---- ---- 170.50 -2.70 173.20 1975 ---- ---- ---- ---- 171.80 -2.80 174.60 1980 ---- ---- ---- ---- 173.10 -2.80 175.90 1985 ---- ---- ---- ---- 174.50 -2.80 177.30 1990 ---- ---- ---- ---- 175.80 -2.90 178.70 1995 ---- ---- ---- ---- 177.20 -2.90 180.10 2000 ---- ---- ---- ---- 178.70 -2.90 181.60 2005 ---- ---- ---- ---- 180.10 -3.00 183.10 2010 ---- ---- ---- ---- 181.60 -3.00 184.60 2015 ---- ---- ---- ---- 183.20 -2.90 186.10 2020 ---- ---- ---- ---- 184.70 -3.00 187.70 2025 ---- ---- ---- ---- 186.30 -3.00 189.30 2030 ---- ---- ---- ---- 188.00 -3.00 191.00 2035 ---- ---- ---- ---- 189.60 -3.10 192.70 2040 ---- ---- ---- ---- 191.30 -3.10 194.40 2045 ---- ---- ---- ---- 193.10 -3.10 196.20 2050 ---- ---- ---- ---- 194.80 -3.10 197.90 2055 ---- ---- ---- ---- 196.60 -3.20 199.80 2060 ---- ---- ---- ---- 198.50 -3.10 201.60 2065 ---- ---- ---- ---- 200.40 -3.10 203.50 2070 ---- ---- ---- ---- 202.30 -3.10 205.40 2075 ---- ---- ---- ---- 204.20 -3.20 207.40 2080 ---- ---- ---- ---- 206.20 -3.20 209.40 2085 ---- ---- ---- ---- 208.20 -3.20 211.40 2090 ---- ---- ---- ---- 210.20 -3.30 213.50 2095 ---- ---- ---- ---- 212.30 -3.30 215.60 2100 ---- ---- ---- ---- 214.40 -3.30 217.70 2105 ---- ---- ---- ---- 216.50 -3.40 219.90 2110 ---- ---- ---- ---- 218.70 -3.40 222.10 2115 ---- ---- ---- ---- 220.90 -3.40 224.30 2120 ---- ---- ---- ---- 223.20 -3.40 226.60 2125 ---- ---- ---- ---- 225.50 -3.40 228.90 2130 ---- ---- ---- ---- 227.80 -3.50 231.30 2135 ---- ---- ---- ---- 230.10 -3.50 233.60 2140 ---- ---- ---- ---- 232.50 -3.50 236.00 2145 ---- ---- ---- ---- 234.90 -3.60 238.50 2150 ---- ---- ---- ---- 237.40 -3.60 241.00 2155 ---- ---- ---- ---- 239.90 -3.60 243.50 2160 ---- ---- ---- ---- 242.40 -3.60 246.00 2165 ---- ---- ---- ---- 244.90 -3.70 248.60 2170 ---- ---- ---- ---- 247.50 -3.70 251.20 2175 ---- ---- ---- ---- 250.20 -3.70 253.90 2180 ---- ---- ---- ---- 252.80 -3.70 256.50 2185 ---- ---- ---- ---- 255.50 -3.70 259.20 2190 ---- ---- ---- ---- 258.20 -3.80 262.00 2195 ---- ---- ---- ---- 261.00 -3.80 264.80 2200 ---- ---- ---- ---- 263.80 -3.80 267.60 2205 ---- ---- ---- ---- 266.60 -3.80 270.40 2210 ---- ---- ---- ---- 269.40 -3.90 273.30 2215 ---- ---- ---- ---- 272.30 -3.90 276.20 2220 ---- ---- ---- ---- 275.20 -3.90 279.10 2225 ---- ---- ---- ---- 278.20 -3.90 282.10 2230 ---- ---- ---- ---- 281.10 -4.00 285.10 2235 ---- ---- ---- ---- 284.10 -4.00 288.10 2240 ---- ---- ---- ---- 287.20 -4.00 291.20 2245 ---- ---- ---- ---- 290.20 -4.10 294.30 2250 ---- ---- ---- ---- 293.30 -4.10 297.40 2255 ---- ---- ---- ---- 296.40 -4.10 300.50 2260 ---- ---- ---- ---- 299.50 -4.20 303.70 2265 ---- ---- ---- ---- 302.70 -4.10 306.80 2270 ---- ---- ---- ---- 305.90 -4.20 310.10 2275 ---- ---- ---- ---- 309.10 -4.20 313.30 2280 ---- ---- ---- ---- 312.30 -4.30 316.60 2285 ---- ---- ---- ---- 315.60 -4.20 319.80 2290 ---- ---- ---- ---- 318.90 -4.20 323.10 2295 ---- ---- ---- ---- 322.20 -4.30 326.50 2300 ---- ---- ---- ---- 325.50 -4.30 329.80 2305 ---- ---- ---- ---- 328.90 -4.30 333.20 2310 ---- ---- ---- ---- 332.20 -4.40 336.60 2315 ---- ---- ---- ---- 335.60 -4.40 340.00 2320 ---- ---- ---- ---- 339.00 -4.40 343.40 2325 ---- ---- ---- ---- 342.40 -4.50 346.90 2330 ---- ---- ---- ---- 345.90 -4.40 350.30 2335 ---- ---- ---- ---- 349.30 -4.50 353.80 2340 ---- ---- ---- ---- 352.80 -4.50 357.30 2345 ---- ---- ---- ---- 356.30 -4.50 360.80 2350 ---- ---- ---- ---- 359.80 -4.50 364.30 2355 ---- ---- ---- ---- 363.30 -4.60 367.90 2360 ---- ---- ---- ---- 366.80 -4.60 371.40 2365 ---- ---- ---- ---- 370.40 -4.60 375.00 2370 ---- ---- ---- ---- 373.90 -4.70 378.60 2375 ---- ---- ---- ---- 377.50 -4.60 382.10 2380 ---- ---- ---- ---- 381.10 -4.60 385.70 2385 ---- ---- ---- ---- 384.70 -4.70 389.40 2390 ---- ---- ---- ---- 388.30 -4.70 393.00 2395 ---- ---- ---- ---- 391.90 -4.70 396.60 2400 ---- ---- ---- ---- 395.50 -4.70 400.20 2405 ---- ---- ---- ---- 399.10 -4.80 403.90 2410 ---- ---- ---- ---- 402.70 -4.80 407.50 2415 ---- ---- ---- ---- 406.40 -4.80 411.20 2420 ---- ---- ---- ---- 410.00 -4.80 414.80 2425 ---- ---- ---- ---- 413.60 -4.90 418.50 2430 ---- ---- ---- ---- 417.30 -4.90 422.20 2435 ---- ---- ---- ---- 421.00 -4.90 425.90 2440 ---- ---- ---- ---- 424.60 -4.90 429.50 2445 ---- ---- ---- ---- 428.30 -4.90 433.20 2450 ---- ---- ---- ---- 432.00 -4.90 436.90 2455 ---- ---- ---- ---- 435.60 -5.00 440.60 2460 ---- ---- ---- ---- 439.30 -5.00 444.30 2465 ---- ---- ---- ---- 443.00 -5.00 448.00 2470 ---- ---- ---- ---- 446.70 -5.10 451.80 2475 ---- ---- ---- ---- 450.40 -5.10 455.50 2480 ---- ---- ---- ---- 454.10 -5.10 459.20 2485 ---- ---- ---- ---- 457.80 -5.10 462.90 2490 ---- ---- ---- ---- 461.60 -5.10 466.70 2495 ---- ---- ---- ---- 465.30 -5.10 470.40 2500 ---- ---- ---- ---- 469.00 -5.20 474.20 2505 ---- ---- ---- ---- 472.80 -5.10 477.90 2510 ---- ---- ---- ---- 476.50 -5.20 481.70 2515 ---- ---- ---- ---- 480.30 -5.20 485.50 2520 ---- ---- ---- ---- 484.00 -5.30 489.30 2525 ---- ---- ---- ---- 487.80 -5.30 493.10 2530 ---- ---- ---- ---- 491.60 -5.30 496.90 2535 ---- ---- ---- ---- 495.30 -5.40 500.70 2540 ---- ---- ---- ---- 499.10 -5.40 504.50 2545 ---- ---- ---- ---- 502.90 -5.40 508.30 2550 ---- ---- ---- ---- 506.70 -5.40 512.10 2560 ---- ---- ---- ---- 514.40 -5.40 519.80 2570 ---- ---- ---- ---- 522.00 -5.50 527.50 2575 ---- ---- ---- ---- 525.90 -5.40 531.30 2580 ---- ---- ---- ---- 529.70 -5.50 535.20 2590 ---- ---- ---- ---- 537.40 -5.50 542.90 2600 ---- ---- ---- ---- 545.20 -5.50 550.70 2610 ---- ---- ---- ---- 553.00 -5.60 558.60 2620 ---- ---- ---- ---- 560.80 -5.60 566.40 2625 ---- ---- ---- ---- 564.70 -5.60 570.30 2630 ---- ---- ---- ---- 568.60 -5.70 574.30 2640 ---- ---- ---- ---- 576.50 -5.70 582.20 2650 ---- ---- ---- ---- 584.40 -5.70 590.10 2675 ---- ---- ---- ---- 604.30 -5.80 610.10 2700 ---- ---- ---- ---- 624.30 -5.90 630.20 2725 ---- ---- ---- ---- 644.50 -6.00 650.50 2750 ---- ---- ---- ---- 664.80 -6.10 670.90 2775 ---- ---- ---- ---- 685.30 -6.20 691.50 2800 ---- ---- ---- ---- 706.00 -6.20 712.20 2825 ---- ---- ---- ---- 726.80 -6.30 733.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 99.00 -1.60 100.60 1650 ---- ---- ---- ---- 102.80 -1.60 104.40 1675 ---- ---- ---- ---- 106.60 -1.80 108.40 1700 ---- ---- ---- ---- 110.60 -1.80 112.40 1725 ---- ---- ---- ---- 114.70 -1.90 116.60 1750 ---- ---- ---- ---- 119.00 -1.90 120.90 1775 ---- ---- ---- ---- 123.60 -2.00 125.60 1800 ---- ---- ---- ---- 128.50 -2.10 130.60 1820 ---- ---- ---- ---- 132.70 -2.10 134.80 1825 ---- ---- ---- ---- 133.80 -2.20 136.00 1830 ---- ---- ---- ---- 134.90 -2.20 137.10 1840 ---- ---- ---- ---- 137.20 -2.20 139.40 1850 ---- ---- ---- ---- 139.60 -2.20 141.80 1860 ---- ---- ---- ---- 142.10 -2.30 144.40 1870 ---- ---- ---- ---- 144.60 -2.40 147.00 1875 ---- ---- ---- ---- 146.00 -2.30 148.30 1880 ---- ---- ---- ---- 147.30 -2.40 149.70 1890 ---- ---- ---- ---- 150.10 -2.40 152.50 1900 ---- ---- ---- ---- 152.90 -2.50 155.40 1910 ---- ---- ---- ---- 155.90 -2.40 158.30 1915 ---- ---- ---- ---- 157.40 -2.50 159.90 1920 ---- ---- ---- ---- 158.90 -2.50 161.40 1925 ---- ---- ---- ---- 160.40 -2.60 163.00 1930 ---- ---- ---- ---- 162.00 -2.50 164.50 1935 ---- ---- ---- ---- 163.60 -2.50 166.10 1940 ---- ---- ---- ---- 165.20 -2.60 167.80 1945 ---- ---- ---- ---- 166.80 -2.60 169.40 1950 ---- ---- ---- ---- 168.40 -2.60 171.00 1955 ---- ---- ---- ---- 170.10 -2.60 172.70 1960 ---- ---- ---- ---- 171.70 -2.70 174.40 1965 ---- ---- ---- ---- 173.40 -2.70 176.10 1970 ---- ---- ---- ---- 175.10 -2.70 177.80 1975 ---- ---- ---- ---- 176.80 -2.80 179.60 1980 ---- ---- ---- ---- 178.60 -2.70 181.30 1985 ---- ---- ---- ---- 180.30 -2.80 183.10 1990 ---- ---- ---- ---- 182.10 -2.80 184.90 1995 ---- ---- ---- ---- 183.90 -2.80 186.70 2000 ---- ---- ---- ---- 185.60 -2.90 188.50 2005 ---- ---- ---- ---- 187.40 -2.90 190.30 2010 ---- ---- ---- ---- 189.30 -2.90 192.20 2015 ---- ---- ---- ---- 191.10 -2.90 194.00 2020 ---- ---- ---- ---- 192.90 -3.00 195.90 2025 ---- ---- ---- ---- 194.80 -2.90 197.70 2030 ---- ---- ---- ---- 196.60 -3.00 199.60 2035 ---- ---- ---- ---- 198.50 -3.00 201.50 2040 ---- ---- ---- ---- 200.40 -3.00 203.40 2045 ---- ---- ---- ---- 202.20 -3.10 205.30 2050 ---- ---- ---- ---- 204.10 -3.10 207.20 2055 ---- ---- ---- ---- 206.00 -3.10 209.10 2060 ---- ---- ---- ---- 208.00 -3.10 211.10 2065 ---- ---- ---- ---- 209.90 -3.10 213.00 2070 ---- ---- ---- ---- 211.80 -3.20 215.00 2075 ---- ---- ---- ---- 213.80 -3.20 217.00 2080 ---- ---- ---- ---- 215.70 -3.20 218.90 2085 ---- ---- ---- ---- 217.70 -3.20 220.90 2090 ---- ---- ---- ---- 219.70 -3.30 223.00 2095 ---- ---- ---- ---- 221.70 -3.30 225.00 2100 ---- ---- ---- ---- 223.80 -3.30 227.10 2105 ---- ---- ---- ---- 225.80 -3.30 229.10 2110 ---- ---- ---- ---- 227.90 -3.30 231.20 2115 ---- ---- ---- ---- 230.00 -3.30 233.30 2120 ---- ---- ---- ---- 232.10 -3.40 235.50 2125 ---- ---- ---- ---- 234.20 -3.40 237.60 2130 ---- ---- ---- ---- 236.40 -3.40 239.80 2135 ---- ---- ---- ---- 238.50 -3.50 242.00 2140 ---- ---- ---- ---- 240.70 -3.50 244.20 2145 ---- ---- ---- ---- 243.00 -3.50 246.50 2150 ---- ---- ---- ---- 245.20 -3.60 248.80 2155 ---- ---- ---- ---- 247.50 -3.60 251.10 2160 ---- ---- ---- ---- 249.80 -3.60 253.40 2165 ---- ---- ---- ---- 252.20 -3.60 255.80 2170 ---- ---- ---- ---- 254.50 -3.60 258.10 2175 ---- ---- ---- ---- 256.90 -3.70 260.60 2180 ---- ---- ---- ---- 259.40 -3.60 263.00 2185 ---- ---- ---- ---- 261.80 -3.70 265.50 2190 ---- ---- ---- ---- 264.30 -3.70 268.00 2195 ---- ---- ---- ---- 266.80 -3.80 270.60 2200 ---- ---- ---- ---- 269.40 -3.80 273.20 2205 ---- ---- ---- ---- 272.00 -3.80 275.80 2210 ---- ---- ---- ---- 274.70 -3.80 278.50 2215 ---- ---- ---- ---- 277.30 -3.90 281.20 2220 ---- ---- ---- ---- 280.00 -3.90 283.90 2225 ---- ---- ---- ---- 282.80 -3.90 286.70 2230 ---- ---- ---- ---- 285.60 -3.90 289.50 2235 ---- ---- ---- ---- 288.40 -4.00 292.40 2240 ---- ---- ---- ---- 291.30 -3.90 295.20 2245 ---- ---- ---- ---- 294.20 -4.00 298.20 2250 ---- ---- ---- ---- 297.10 -4.00 301.10 2255 ---- ---- ---- ---- 300.10 -4.00 304.10 2260 ---- ---- ---- ---- 303.10 -4.10 307.20 2265 ---- ---- ---- ---- 306.20 -4.00 310.20 2270 ---- ---- ---- ---- 309.20 -4.10 313.30 2275 ---- ---- ---- ---- 312.30 -4.20 316.50 2280 ---- ---- ---- ---- 315.50 -4.10 319.60 2285 ---- ---- ---- ---- 318.70 -4.10 322.80 2290 ---- ---- ---- ---- 321.90 -4.10 326.00 2295 ---- ---- ---- ---- 325.10 -4.20 329.30 2300 ---- ---- ---- ---- 328.40 -4.20 332.60 2305 ---- ---- ---- ---- 331.70 -4.20 335.90 2310 ---- ---- ---- ---- 335.00 -4.30 339.30 2315 ---- ---- ---- ---- 338.30 -4.30 342.60 2320 ---- ---- ---- ---- 341.70 -4.30 346.00 2325 ---- ---- ---- ---- 345.10 -4.30 349.40 2330 ---- ---- ---- ---- 348.50 -4.40 352.90 2335 ---- ---- ---- ---- 352.00 -4.40 356.40 2340 ---- ---- ---- ---- 355.50 -4.40 359.90 2345 ---- ---- ---- ---- 359.00 -4.40 363.40 2350 ---- ---- ---- ---- 362.50 -4.40 366.90 2355 ---- ---- ---- ---- 366.00 -4.50 370.50 2360 ---- ---- ---- ---- 369.60 -4.50 374.10 2365 ---- ---- ---- ---- 373.20 -4.50 377.70 2370 ---- ---- ---- ---- 376.80 -4.50 381.30 2375 ---- ---- ---- ---- 380.40 -4.60 385.00 2380 ---- ---- ---- ---- 384.10 -4.50 388.60 2385 ---- ---- ---- ---- 387.70 -4.60 392.30 2390 ---- ---- ---- ---- 391.40 -4.60 396.00 2395 ---- ---- ---- ---- 395.10 -4.60 399.70 2400 ---- ---- ---- ---- 398.80 -4.70 403.50 2405 ---- ---- ---- ---- 402.50 -4.70 407.20 2410 ---- ---- ---- ---- 406.30 -4.70 411.00 2415 ---- ---- ---- ---- 410.00 -4.80 414.80 2420 ---- ---- ---- ---- 413.80 -4.80 418.60 2425 ---- ---- ---- ---- 417.60 -4.80 422.40 2430 ---- ---- ---- ---- 421.40 -4.80 426.20 2435 ---- ---- ---- ---- 425.20 -4.80 430.00 2440 ---- ---- ---- ---- 429.00 -4.80 433.80 2445 ---- ---- ---- ---- 432.80 -4.90 437.70 2450 ---- ---- ---- ---- 436.60 -4.90 441.50 2455 ---- ---- ---- ---- 440.50 -4.90 445.40 2460 ---- ---- ---- ---- 444.30 -4.90 449.20 2465 ---- ---- ---- ---- 448.20 -4.90 453.10 2470 ---- ---- ---- ---- 452.10 -4.90 457.00 2475 ---- ---- ---- ---- 455.90 -5.00 460.90 2480 ---- ---- ---- ---- 459.80 -5.00 464.80 2485 ---- ---- ---- ---- 463.70 -5.00 468.70 2490 ---- ---- ---- ---- 467.60 -5.10 472.70 2495 ---- ---- ---- ---- 471.50 -5.10 476.60 2500 ---- ---- ---- ---- 475.50 -5.00 480.50 2505 ---- ---- ---- ---- 479.40 -5.10 484.50 2510 ---- ---- ---- ---- 483.30 -5.10 488.40 2515 ---- ---- ---- ---- 487.30 -5.10 492.40 2520 ---- ---- ---- ---- 491.20 -5.20 496.40 2525 ---- ---- ---- ---- 495.20 -5.20 500.40 2530 ---- ---- ---- ---- 499.20 -5.20 504.40 2535 ---- ---- ---- ---- 503.20 -5.20 508.40 2540 ---- ---- ---- ---- 507.20 -5.20 512.40 2545 ---- ---- ---- ---- 511.10 -5.30 516.40 2550 ---- ---- ---- ---- 515.20 -5.20 520.40 2555 ---- ---- ---- ---- 519.20 -5.30 524.50 2560 ---- ---- ---- ---- 523.20 -5.30 528.50 2565 ---- ---- ---- ---- 527.20 -5.30 532.50 2570 ---- ---- ---- ---- 531.30 -5.30 536.60 2575 ---- ---- ---- ---- 535.30 -5.40 540.70 2580 ---- ---- ---- ---- 539.40 -5.30 544.70 2590 ---- ---- ---- ---- 547.50 -5.40 552.90 2600 ---- ---- ---- ---- 555.70 -5.40 561.10 2610 ---- ---- ---- ---- 563.90 -5.40 569.30 2620 ---- ---- ---- ---- 572.10 -5.50 577.60 2625 ---- ---- ---- ---- 576.20 -5.50 581.70 2630 ---- ---- ---- ---- 580.30 -5.60 585.90 2640 ---- ---- ---- ---- 588.60 -5.60 594.20 2650 ---- ---- ---- ---- 596.90 -5.60 602.50 2660 ---- ---- ---- ---- 605.20 -5.70 610.90 2675 ---- ---- ---- ---- 617.80 -5.70 623.50 2700 ---- ---- ---- ---- 638.80 -5.80 644.60 2725 ---- ---- ---- ---- 660.00 -5.90 665.90 2750 ---- ---- ---- ---- 681.40 -5.90 687.30 2775 ---- ---- ---- ---- 702.90 -6.00 708.90 2800 ---- ---- ---- ---- 724.60 -6.00 730.60 2825 ---- ---- ---- ---- 746.30 -6.20 752.50 2850 ---- ---- ---- ---- 768.20 -6.20 774.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13040 6730 312148 OG1 JUN23 Gold Weekly Friday Option - Week 1 CALL 1845 ---- 218.40B 202.60A 202.60A 217.50 +9.50 208.00 1850 ---- 214.30B 196.70A 196.70A 212.50 +9.50 203.00 1855 ---- 208.70B 192.70A 192.70A 207.50 +9.40 198.10 1860 ---- 203.70B 187.80A 187.80A 202.60 +9.50 193.10 1865 ---- 198.80B 182.90A 182.90A 197.60 +9.40 188.20 1870 ---- 193.80B 177.90A 177.90A 192.70 +9.40 183.30 1875 ---- 189.50B 172.00A 172.00A 187.70 +9.30 178.40 1880 ---- 183.90B 168.10A 168.10A 182.80 +9.40 173.40 1885 ---- 179.00B 163.30A 163.30A 177.90 +9.30 168.60 1890 ---- 174.10B 158.40A 158.40A 173.00 +9.30 163.70 1895 ---- 169.20B 153.50A 153.50A 168.10 +9.30 158.80 1900 ---- 164.80B 147.70A 147.70A 163.20 +9.20 154.00 1905 ---- 159.40B 143.90A 143.90A 158.30 +9.20 149.10 1910 ---- 154.60B 139.10A 139.10A 153.40 +9.10 144.30 1915 ---- 149.70B 134.40A 134.40A 148.60 +9.00 139.60 1920 ---- 144.90B 130.30A 130.30A 143.80 +9.00 134.80 1925 ---- 140.60B 124.00A 124.00A 139.00 +8.90 130.10 1930 ---- 135.30B 121.00A 121.00A 134.20 +8.80 125.40 1935 ---- 130.60B 116.40A 116.40A 129.50 +8.70 120.80 1940 ---- 125.90B 110.30A 110.30A 124.80 +8.60 116.20 1945 ---- 120.90B 105.80A 105.80A 120.20 +8.60 111.60 1950 ---- 117.10B 101.40A 101.40A 115.60 +8.40 107.20 1955 ---- 111.70B 97.00A 97.00A 111.00 +8.30 102.70 1960 ---- 108.00B 92.80A 92.80A 106.50 +8.10 98.40 1965 ---- 103.60B 88.60A 88.60A 102.10 +8.00 94.10 1970 ---- 99.20B 84.40A 84.40A 97.70 +7.80 89.90 1975 ---- 94.90B 80.40A 80.40A 93.40 +7.70 85.70 1980 ---- 90.60B 76.50A 76.50A 89.10 +7.40 81.70 1985 ---- 86.40B 72.60A 72.60A 85.00 +7.30 77.70 1990 ---- 82.30B 68.90A 68.90A 80.90 +7.10 73.80 1995 ---- 78.30B 65.30A 65.30A 77.00 +6.90 70.10 2000 ---- 74.40B 61.80A 61.80A 73.10 +6.60 66.50 2005 ---- 70.60B 58.40A 58.40A 69.40 +6.50 62.90 2010 ---- 66.90B 55.10A 55.10A 65.80 +6.30 59.50 2015 ---- 63.30B 52.00A 52.00A 62.20 +5.90 56.30 2020 ---- 59.90B 49.00A 49.00A 58.80 +5.70 53.10 2025 ---- 56.60B 46.10A 46.10A 55.60 +5.50 50.10 2030 ---- 53.30B 43.40A 43.40A 52.40 +5.20 47.20 2035 ---- 50.30B 40.80A 40.80A 49.40 +4.90 44.50 2040 ---- 47.50B 38.30A 38.30A 46.50 +4.70 41.80 2045 ---- 44.70B 35.90A 35.90A 43.70 +4.40 39.30 2050 37.30 42.00B 33.70A 34.90A 41.00 +4.10 9 36.90 2055 ---- 39.50B 31.60A 31.60A 38.50 +3.90 34.60 2060 ---- 37.10B 29.60A 29.60A 36.10 +3.60 32.50 2065 ---- 34.70B 27.70A 27.70A 33.80 +3.40 30.40 2070 ---- 32.60B 25.90A 25.90A 31.70 +3.20 28.50 2075 ---- 30.50B 24.20A 24.20A 29.60 +2.90 26.70 2080 24.90 28.50B 22.60A 28.50B 27.70 +2.80 3 24.90 2085 ---- 26.60B 21.10A 21.10A 25.90 +2.60 1 23.30 2090 ---- 24.90B 19.80A 19.80A 24.20 +2.40 21.80 2095 ---- 23.20B 18.50A 18.50A 22.50 +2.20 20.30 2100 18.80 21.70B 17.20A 21.70B 21.00 +2.00 18 19.00 2105 ---- 20.20B 16.10A 16.10A 19.60 +1.90 17.70 2110 ---- 18.80B 15.00A 15.00A 18.30 +1.80 1 16.50 2115 ---- 17.50B 14.00A 14.00A 17.00 +1.60 15.40 2120 ---- 16.40B 13.00A 13.00A 15.80 +1.50 14.30 2125 ---- 15.20B 12.10A 12.10A 14.80 +1.50 13.30 2130 ---- 14.20B 11.30A 11.30A 13.70 +1.30 12.40 2135 ---- 13.20B 10.50A 10.50A 12.80 +1.20 11.60 2140 ---- 12.30B 9.80A 9.80A 11.90 +1.10 10.80 2145 ---- 11.40B 9.10A 9.10A 11.00 +1.00 10.00 2150 10.30 10.60B 8.40A 10.10B 10.30 +1.00 2 9.30 2155 ---- 9.80B 7.80A 7.80A 9.50 +.80 8.70 2160 ---- 9.10B 7.20A 7.20A 8.90 +.80 8.10 2165 ---- 8.50B 6.70A 6.70A 8.20 +.70 7.50 2170 ---- 7.90B 6.20A 6.20A 7.70 +.70 7.00 2175 ---- 7.30B 5.80A 5.80A 7.10 +.60 6.50 2180 ---- 6.80B 5.40A 5.40A 6.60 +.50 6.10 2185 ---- 6.30B 5.00A 5.00A 6.10 +.40 5.70 2190 ---- 5.90B 4.70A 4.70A 5.70 +.40 5.30 2195 ---- 5.40B 4.40A 4.40A 5.30 +.40 4.90 2200 ---- 5.10B 4.10A 4.10A 4.90 +.30 4.60 1 1 2205 ---- 4.70B 3.80A 3.80A 4.60 +.30 4.30 2210 ---- 4.40B 3.50A 3.50A 4.30 +.30 4.00 2215 ---- 4.10B 3.30A 3.30A 4.00 +.30 3.70 2220 ---- 3.80B 3.10A 3.10A 3.70 +.20 1 3.50 2225 ---- 3.50B 2.90A 2.90A 3.50 +.20 3.30 2230 ---- 3.30B 2.70A 2.70A 3.20 +.20 3.00 2235 ---- 3.10B 2.50A 2.50A 3.00 +.20 2.80 2240 ---- 2.90B 2.40A 2.40A 2.80 +.10 2.70 2245 ---- 2.70B 2.20A 2.20A 2.60 +.10 2.50 2250 ---- ---- ---- 2.10A 2.40 ---- ---- 2255 ---- ---- ---- 2.00A 2.30 ---- ---- 2300 ---- ---- ---- 1.30A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 1 1 OG1 JUN23 Gold Weekly Friday Option - Week 1 PUT 1845 ---- ---- ---- ---- .30 -.20 .50 1850 ---- ---- ---- ---- .40 -.10 .50 1855 ---- ---- .50A .50A .40 -.20 .60 1860 ---- ---- ---- ---- .50 -.10 1 .60 1865 ---- ---- .60A .60A .50 -.20 .70 1870 ---- ---- .70A .70A .60 -.20 .80 1 1 1875 ---- ---- .70A .70A .60 -.30 .90 1880 ---- ---- .80A .80A .70 -.30 1.00 1885 ---- ---- .90A .90A .80 -.30 1.10 1890 ---- ---- .90A .90A .90 -.30 1.20 1895 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1900 ---- ---- 1.10A 1.10A 1.10 -.40 4 1.50 4 4 1905 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1910 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 1915 ---- 2.20B 1.60A 2.20B 1.50 -.60 2.10 1920 ---- 2.50B 1.80A 2.50B 1.70 -.60 2.30 1925 ---- 2.80B 2.00A 2.80B 1.90 -.70 4 2.60 4 4 1930 ---- 3.10B 2.20A 3.10B 2.10 -.80 2.90 1935 ---- 3.50B 2.50A 3.50B 2.40 -.90 3.30 1940 ---- 4.00B 2.80A 4.00B 2.70 -1.00 3.70 1945 ---- 4.50B 3.10A 4.50B 3.10 -1.00 4.10 1950 ---- 5.00B 3.50A 5.00B 3.50 -1.10 4.60 1 1 1955 ---- 5.60B 3.90A 5.60B 3.90 -1.30 5.20 1960 ---- 6.30B 4.40A 6.30B 4.40 -1.40 5.80 1965 ---- 7.10B 4.90A 7.10B 4.90 -1.60 6.50 1970 ---- 8.00B 5.50A 8.00B 5.50 -1.80 7.30 1975 ---- 8.90B 6.20A 8.90B 6.20 -1.90 8.10 1 1 1980 ---- 9.90B 6.90A 9.90B 7.00 -2.10 9.10 1985 ---- 11.10B 7.80A 11.10B 7.80 -2.30 10.10 1990 ---- 12.30B 8.70A 12.30B 8.70 -2.50 11.20 1995 ---- 13.70B 9.70A 13.70B 9.70 -2.70 12.40 2000 12.50 15.10B 10.80A 13.70B 10.90 -2.90 18 13.80 1 1 2005 ---- 16.70B 12.00A 16.70B 12.10 -3.20 15.30 2010 ---- 18.40B 13.30A 18.40B 13.50 -3.40 16.90 2015 ---- 20.30B 14.80A 20.30B 15.00 -3.60 18.60 2020 ---- 22.30B 16.30A 22.30B 16.60 -3.80 20.40 2025 ---- 24.40B 18.00A 24.40B 18.30 -4.10 22.40 2030 ---- 26.60B 19.80A 26.60B 20.10 -4.40 24.50 2035 ---- 29.00B 21.70A 29.00B 22.10 -4.60 26.70 2040 ---- 31.40B 23.80A 31.40B 24.10 -5.00 29.10 2045 26.60 34.10B 26.00A 26.60 26.30 -5.20 3 31.50 2050 32.30 36.80B 28.30A 29.00 28.70 -5.40 21 34.10 2055 ---- 39.70B 30.70A 39.60B 31.10 -5.70 36.80 2060 ---- 42.60B 33.30A 42.60B 33.70 -6.00 39.70 2065 ---- 45.70B 35.90A 45.70B 36.40 -6.20 42.60 2070 ---- 48.90B 38.80A 48.90B 39.20 -6.50 45.70 2075 ---- 52.20B 41.70A 52.10B 42.20 -6.60 48.80 2080 ---- 55.60B 44.70A 55.60B 45.20 -6.90 52.10 2085 ---- 59.10B 47.90A 59.10B 48.40 -7.00 55.40 2090 ---- 62.70B 51.10A 62.70B 51.70 -7.20 58.90 2095 ---- 66.30B 54.40A 66.30B 55.10 -7.30 62.40 2100 ---- 70.10B 57.90A 70.10B 58.50 -7.50 66.00 2105 ---- 74.00B 61.40A 74.00B 62.10 -7.60 69.70 2110 ---- 77.90B 65.00A 77.90B 65.70 -7.80 73.50 2115 ---- 81.80B 68.70A 81.70B 69.50 -7.90 77.40 2120 ---- 85.90B 72.40A 85.90B 73.30 -8.00 81.30 2125 ---- 90.00B 76.30A 90.00B 77.20 -8.10 85.30 2130 ---- 94.20B 80.20A 94.20B 81.10 -8.30 89.40 2135 ---- 98.40B 84.20A 98.40B 85.20 -8.30 93.50 2140 ---- 102.70B 88.30A 102.70B 89.30 -8.40 97.70 2145 ---- 107.00B 92.40A 107.00B 93.40 -8.60 102.00 2150 ---- 111.40B 96.60A 111.40B 97.60 -8.70 106.30 2155 ---- 115.80B 100.80A 115.80B 101.90 -8.70 110.60 2160 ---- 120.30B 105.10A 120.30B 106.20 -8.80 115.00 2165 ---- 124.80B 109.40A 124.80B 110.60 -8.80 119.40 2170 ---- 129.30B 113.80A 129.30B 115.00 -8.90 123.90 2175 ---- 133.90B 118.20A 133.90B 119.40 -9.00 128.40 2180 ---- 138.50B 122.70A 138.50B 123.90 -9.10 133.00 2185 ---- 143.20B 127.20A 143.20B 128.40 -9.10 137.50 2190 ---- 146.80B 131.80A 146.80B 133.00 -9.10 142.10 2195 ---- 151.00B 136.30A 150.90B 137.60 -9.20 146.80 2200 ---- 157.20B 140.90A 157.20B 142.20 -9.20 151.40 2205 ---- 160.40B 145.60A 160.30B 146.90 -9.20 156.10 2210 ---- 165.20B 150.80A 165.10B 151.50 -9.30 160.80 2215 ---- 170.00B 155.50A 169.90B 156.20 -9.30 165.50 2220 ---- 174.70B 160.20A 174.60B 160.90 -9.40 170.30 2225 ---- 181.10B 164.40A 181.10B 165.70 -9.40 175.10 2230 ---- 184.40B 169.70A 184.30B 170.40 -9.40 179.80 2235 ---- 189.20B 174.30A 189.10B 175.20 -9.40 184.60 2240 ---- 194.00B 179.10A 193.90B 180.00 -9.40 189.40 2245 ---- 199.50B 183.90A 199.50B 184.80 -9.50 194.30 2250 ---- ---- ---- 188.30A 189.60 ---- ---- 2255 ---- ---- ---- 193.60A 194.40 ---- ---- 2300 ---- ---- ---- 237.80A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 12 12 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 254.20B 237.70A 237.70A 252.90 +9.70 243.20 1795 ---- 249.20B 232.70A 232.70A 248.00 +9.80 238.20 1800 ---- 244.20B 227.40A 227.40A 243.00 +9.80 233.20 1805 ---- 239.20B 222.70A 222.70A 238.00 +9.80 228.20 1810 ---- 234.20B 217.70A 217.70A 233.00 +9.80 223.20 1815 ---- 229.20B 212.70A 212.70A 228.00 +9.80 218.20 1820 ---- 224.20B 207.70A 207.70A 223.00 +9.80 213.20 1825 ---- 219.20B 202.30A 202.30A 218.00 +9.80 208.20 1830 ---- 214.20B 197.70A 197.70A 213.00 +9.80 203.20 1835 ---- 209.20B 192.70A 192.70A 208.00 +9.80 198.20 1840 ---- 204.20B 187.70A 187.70A 203.00 +9.80 193.20 1845 ---- 199.20B 182.40A 182.40A 198.00 +9.80 188.20 40 1850 ---- 194.90B 176.70A 176.70A 193.00 +9.70 183.30 1855 ---- 189.20B 172.70A 172.70A 188.00 +9.70 178.30 1860 ---- 184.70B 166.70A 166.70A 183.00 +9.70 173.30 1865 ---- 179.90B 161.70A 161.70A 178.00 +9.70 168.30 1870 ---- 174.90B 156.70A 156.70A 173.00 +9.70 163.30 1875 ---- 169.90B 151.70A 151.70A 168.00 +9.70 158.30 1880 ---- 164.90B 146.70A 146.70A 163.00 +9.70 153.30 1885 ---- 159.90B 141.80A 141.80A 158.00 +9.70 148.30 1890 ---- 154.90B 136.80A 136.80A 153.00 +9.70 143.30 1895 ---- 149.90B 131.80A 131.80A 148.00 +9.70 138.30 1900 ---- 144.90B 126.80A 126.80A 143.00 +9.70 133.30 1905 ---- 139.90B 121.80A 121.80A 138.00 +9.70 128.30 1910 ---- 134.90B 116.80A 116.80A 133.00 +9.70 123.30 1915 ---- 129.90B 111.80A 111.80A 128.00 +9.70 118.30 1920 ---- 124.90B 106.80A 106.80A 123.00 +9.70 113.30 1925 ---- 119.90B 101.90A 101.90A 118.00 +9.70 108.30 1930 ---- 114.90B 96.90A 96.90A 113.00 +9.70 103.30 1935 ---- 110.00B 91.90A 91.90A 108.00 +9.70 98.30 1940 ---- 105.00B 87.00A 87.00A 103.00 +9.70 93.30 1945 ---- 100.00B 82.10A 82.10A 98.00 +9.60 88.40 1950 ---- 95.00B 77.20A 77.20A 93.10 +9.60 83.50 1955 ---- 90.00B 72.30A 72.30A 88.10 +9.50 78.60 18 1960 ---- 85.10B 67.50A 67.50A 83.20 +9.50 73.70 1965 ---- 80.10B 62.70A 62.70A 78.30 +9.40 68.90 1970 ---- 75.20B 58.00A 58.00A 73.40 +9.30 64.10 2 1975 ---- 70.30B 53.40A 53.40A 68.50 +9.10 59.40 1980 ---- 65.50B 48.90A 48.90A 63.70 +8.90 54.80 4 1985 ---- 60.70B 44.60A 44.60A 59.00 +8.80 50.20 8 1990 ---- 56.00B 40.40A 40.40A 54.30 +8.40 1 45.90 46 1995 ---- 51.40B 36.40A 36.40A 49.70 +8.00 41.70 2 2000 ---- 46.90B 32.60A 32.60A 45.20 +7.50 37.70 5 57 2005 ---- 42.50B 29.00A 29.00A 40.90 +7.10 33.80 7 2010 26.40 38.30B 25.60A 38.30B 36.80 +6.60 4 30.20 4 512 2015 ---- 34.30B 22.60A 22.60A 32.80 +6.00 26.80 4 12 2020 21.50 30.40B 19.70A 21.30A 29.10 +5.50 6 23.60 7 81 2025 18.10 26.90B 17.20A 26.90B 25.70 +5.00 3 20.70 8 136 2030 23.00 23.50B 14.70A 21.30A 22.50 +4.40 4 18.10 32 148 2035 13.50 20.50B 12.70A 18.50A 19.50 +3.80 18 15.70 73 195 2040 13.20 17.70B 10.90A 17.30B 16.90 +3.40 9 13.50 9 920 2045 11.10 15.30B 9.30A 13.70A 14.50 +2.90 28 11.60 135 210 2050 9.60 13.00 7.90A 11.60A 12.30 +2.40 145 9.90 177 341 2055 10.30 11.10B 6.60A 11.10B 10.40 +2.00 9 8.40 12 16 2060 5.50 9.30B 5.50 8.50B 8.70 +1.60 493 7.10 35 35 2065 5.50 7.80B 4.70A 7.80B 7.30 +1.30 13 6.00 8 82 2070 4.80 6.50B 3.80 5.70A 6.00 +.90 32 5.10 34 71 2075 3.60 5.40B 3.20A 4.70A 5.00 +.80 22 4.20 7 504 2080 3.60 4.40 2.70A 3.90A 4.10 +.50 9 3.60 18 47 2085 2.20 3.60B 2.20 3.20 3.40 +.40 7 3.00 4 66 2090 2.20 3.00 1.80A 2.70A 2.80 +.30 47 2.50 12 60 2095 2.30 2.40B 1.50A 2.40B 2.30 +.20 29 2.10 6 83 2100 1.20 2.00 1.20 2.00B 1.90 +.20 72 1.70 74 1581 2105 1.00 1.60B 1.00 1.60B 1.60 +.20 3 1.40 4 5 2110 1.10 1.30B .80 1.20 1.30 +.10 42 1.20 113 209 2115 ---- 1.10B .70A .70A 1.10 +.10 1.00 8 14 2120 .90 .90 .60A .90 .90 +.10 2 .80 105 133 2125 .50 .70B .50 .70B .70 UNCH 5 .70 1420 2130 .50 .60B .30 .60B .60 +.10 3 .50 150 2135 .50 .50 .30A .50 .50 +.10 2 .40 6 13 2140 .40 .40 .20 .40B .40 UNCH 7 .40 6 57 2145 .20 .30B .20 .30B .40 +.10 1 .30 5 55 2150 .20 .40 .20 .30A .30 +.10 31 .20 54 377 2155 .20 .20 .20 .20 .30 +.10 20 .20 126 183 2160 .20 .20 .20 .20 .30 +.10 5 .20 20 131 2165 ---- ---- ---- ---- .20 +.10 .10 23 91 2170 ---- ---- ---- ---- .20 +.10 .10 10 44 2175 ---- ---- ---- ---- .10 UNCH .10 12 35 2180 ---- ---- ---- ---- .10 UNCH .10 38 2185 ---- ---- ---- ---- .10 UNCH .10 30 2190 ---- ---- ---- ---- .10 UNCH .10 1 41 2195 ---- ---- ---- ---- .10 UNCH .10 5 2200 ---- ---- ---- ---- .10 UNCH .10 2021 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 12 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 15 60 2230 ---- ---- ---- ---- .10 UNCH .10 1 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 72 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1072 1172 10481 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 UNCH .10 11 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 25 1815 ---- ---- ---- ---- .10 UNCH .10 1 1820 ---- ---- ---- ---- .10 UNCH .10 1998 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 UNCH .10 17 1880 ---- ---- ---- ---- .10 UNCH .10 45 1885 ---- ---- ---- ---- .10 UNCH .10 32 1890 ---- ---- ---- ---- .10 UNCH .10 1895 .10 .10 .10 .10 .10 UNCH 2 .10 9 9 1900 ---- ---- ---- ---- .10 UNCH .10 7 447 1905 .10 .10 .10 .10 .10 UNCH 20 .10 3 66 1910 ---- ---- ---- ---- .10 UNCH .10 142 1915 ---- ---- ---- ---- .10 UNCH .10 20 111 1920 .10 .10 .10 .10 .10 UNCH 21 .10 13 51 1925 ---- ---- ---- ---- .10 UNCH .10 15 331 1930 ---- ---- ---- ---- .10 UNCH .10 3 77 1935 ---- ---- ---- ---- .10 UNCH .10 13 62 1940 .10 .10 .10 .10 .10 -.10 2 .20 26 258 1945 .40 .40 .20A .20A .10 -.10 4 .20 103 192 1950 .40 .40 .20 .20 .20 -.10 23 .30 40 689 1955 .40 .40 .20 .30 .20 -.20 32 .40 30 114 1960 .40 .60B .30 .30 .30 -.20 165 .50 40 242 1965 .60 .80B .40 .40A .40 -.30 4 .70 17 61 1970 .50 1.10B .50 .70B .50 -.40 10 .90 132 478 1975 .90 1.50B .70A .70A .70 -.50 19 1.20 99 178 1980 .80 2.00B .80 .90 .80 -.80 15 1.60 27 495 1985 1.90 2.70B 1.10A 1.80B 1.10 -1.00 25 2.10 7 198 1990 2.30 3.40B 1.30 1.30 1.40 -1.30 19 2.70 60 357 1995 3.00 4.40B 1.60 1.80 1.80 -1.70 18 3.50 15 113 2000 5.60 5.60 2.20 2.40A 2.30 -2.20 861 4.50 45 398 2005 6.80 6.90B 2.90A 2.90A 3.00 -2.70 29 5.70 5 314 2010 7.00 8.60B 3.70A 4.00 3.90 -3.10 546 7.00 274 68 2015 9.50 10.50B 4.70A 6.20B 4.90 -3.70 47 8.60 233 248 2020 10.40 12.70B 5.70 6.20 6.20 -4.20 680 10.40 239 292 2025 15.20 15.40 7.30A 7.30A 7.80 -4.70 714 12.50 29 57 2030 16.60 17.80B 9.00 9.70B 9.60 -5.30 325 14.90 67 91 2035 19.50 20.60B 10.90A 11.80B 11.60 -5.90 31 17.50 3 221 2040 17.50 23.80B 13.00 14.20B 14.00 -6.30 870 20.30 2 59 2045 16.00 27.20B 15.70A 16.80A 16.50 -6.90 7 23.40 23 43 2050 19.40 30.80B 18.40A 19.20A 19.40 -7.30 5 26.70 15 2055 ---- 34.60B 21.50A 34.60B 22.50 -7.70 30.20 9 2060 ---- 38.50B 24.70A 38.50B 25.80 -8.10 33.90 13 2065 ---- 42.60B 28.20A 42.60B 29.40 -8.40 37.80 8 2070 ---- 46.90B 31.90A 46.90B 33.10 -8.70 41.80 12 2075 ---- 51.30B 35.70A 51.30B 37.10 -8.90 46.00 1 2080 ---- 55.80B 39.80A 55.80B 41.20 -9.10 50.30 2085 ---- 60.30B 44.00A 60.30B 45.50 -9.30 54.80 2090 ---- 65.00B 48.30A 65.00B 49.90 -9.40 59.30 2095 ---- 69.70B 52.70A 69.70B 54.40 -9.50 63.90 2100 ---- 74.40B 57.30A 74.40B 59.00 -9.50 68.50 2105 ---- 79.20B 61.90A 79.20B 63.70 -9.50 73.20 2110 ---- 84.10B 66.60A 84.10B 68.40 -9.50 77.90 2115 ---- 88.90B 71.30A 88.90B 73.10 -9.60 82.70 2120 ---- 93.80B 76.10A 93.80B 77.90 -9.70 87.60 2125 ---- 98.70B 80.90A 98.70B 82.80 -9.60 92.40 2130 ---- 103.60B 85.80A 103.60B 87.70 -9.60 97.30 2135 ---- 108.60B 90.70A 108.60B 92.60 -9.60 102.20 2140 ---- 113.50B 95.60A 113.50B 97.50 -9.60 107.10 2145 ---- 118.50B 100.50A 118.50B 102.50 -9.60 112.10 2150 ---- 123.50B 105.50A 123.50B 107.40 -9.60 117.00 2155 ---- 128.40B 110.40A 128.40B 112.40 -9.60 122.00 2160 ---- 133.40B 115.40A 133.40B 117.30 -9.60 126.90 2165 ---- 138.40B 120.30A 138.40B 122.30 -9.60 131.90 2170 ---- 143.40B 125.30A 143.40B 127.20 -9.70 136.90 2175 ---- 148.40B 130.30A 148.40B 132.20 -9.70 141.90 2180 ---- 153.40B 135.30A 153.40B 137.20 -9.70 146.90 2185 ---- 158.30B 140.20A 158.30B 142.20 -9.70 151.90 2190 ---- 163.30B 145.20A 163.30B 147.20 -9.70 156.90 2195 ---- 168.30B 150.20A 168.30B 152.20 -9.70 161.90 2200 ---- 173.30B 155.20A 173.30B 157.20 -9.70 166.90 2205 ---- 178.30B 160.20A 178.30B 162.20 -9.70 171.90 2210 ---- 183.30B 165.20A 183.30B 167.20 -9.70 176.90 2215 ---- 188.30B 170.20A 188.30B 172.20 -9.70 181.90 2220 ---- 193.30B 175.20A 193.30B 177.20 -9.60 186.80 2225 ---- 198.30B 180.20A 198.30B 182.20 -9.60 191.80 2230 ---- 202.30B 185.20A 202.30B 187.20 -9.60 196.80 2235 ---- 207.30B 190.20A 207.30B 192.20 -9.60 201.80 2240 ---- 212.30B 195.80A 212.30B 197.20 -9.60 206.80 2245 ---- 217.30B 200.80A 217.30B 202.20 -9.60 211.80 2250 ---- 222.60B 205.20A 222.30B 207.20 -9.60 216.80 2255 ---- 227.30B 210.80A 227.30B 212.20 -9.60 221.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4494 1599 8696 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 254.70B 236.70A 236.70A 252.90 +9.70 243.20 1795 ---- 249.70B 231.80A 231.80A 247.90 +9.70 238.20 1800 ---- 244.90B 226.80A 226.80A 242.90 +9.70 233.20 1805 ---- 239.70B 221.80A 221.80A 237.90 +9.70 228.20 1810 ---- 234.90B 216.80A 216.80A 232.90 +9.70 223.20 1815 ---- 229.90B 211.80A 211.80A 227.90 +9.70 218.20 1820 ---- 224.90B 206.80A 206.80A 222.90 +9.70 213.20 1825 ---- 219.90B 201.80A 201.80A 217.90 +9.70 208.20 1830 ---- 214.90B 196.80A 196.80A 212.90 +9.70 203.20 1835 ---- 209.90B 191.80A 191.80A 207.90 +9.70 198.20 1840 ---- 204.90B 186.80A 186.80A 202.90 +9.70 193.20 1845 ---- 199.90B 181.80A 181.80A 197.90 +9.70 188.20 1850 ---- 194.90B 176.80A 176.80A 193.00 +9.80 183.20 1855 ---- 189.90B 171.80A 171.80A 188.00 +9.80 178.20 1860 ---- 184.90B 166.90A 166.90A 183.00 +9.70 173.30 1865 ---- 179.90B 161.90A 161.90A 178.00 +9.70 168.30 1870 ---- 174.90B 156.90A 156.90A 173.00 +9.70 163.30 1875 ---- 169.90B 151.90A 151.90A 168.00 +9.70 158.30 1880 ---- 164.90B 147.00A 147.00A 163.00 +9.70 153.30 1885 ---- 160.00B 142.00A 142.00A 158.00 +9.60 148.40 1890 ---- 155.00B 137.00A 137.00A 153.00 +9.60 143.40 1895 ---- 150.00B 132.10A 132.10A 148.10 +9.70 138.40 1900 ---- 145.00B 127.10A 127.10A 143.10 +9.60 133.50 1905 ---- 140.00B 122.20A 122.20A 138.10 +9.60 128.50 1910 ---- 135.10B 117.30A 117.30A 133.20 +9.60 123.60 1915 ---- 130.10B 112.40A 112.40A 128.20 +9.50 118.70 1920 ---- 125.20B 107.50A 107.50A 123.30 +9.50 113.80 1925 ---- 120.20B 102.70A 102.70A 118.30 +9.40 108.90 1930 ---- 115.30B 97.90A 97.90A 113.40 +9.30 104.10 1935 ---- 110.40B 93.10A 93.10A 108.50 +9.20 99.30 1940 ---- 105.50B 88.40A 88.40A 103.70 +9.20 94.50 1945 ---- 100.70B 83.70A 83.70A 98.80 +9.00 89.80 1950 ---- 95.90B 79.10A 79.10A 94.00 +8.90 85.10 1955 ---- 91.10B 74.60A 74.60A 89.20 +8.70 80.50 1960 ---- 86.40B 70.10A 70.10A 84.50 +8.50 76.00 1965 ---- 81.70B 65.80A 65.80A 79.90 +8.40 71.50 1970 ---- 77.10B 61.50A 61.50A 75.30 +8.20 67.10 2 1975 ---- 72.60B 57.40A 57.40A 70.80 +8.00 62.80 1980 ---- 68.10B 53.40A 53.40A 66.50 +7.80 58.70 2 1985 ---- 63.80B 49.60A 49.60A 62.20 +7.50 54.70 1990 ---- 59.50B 45.90A 45.90A 58.00 +7.20 50.80 1 8 1995 ---- 55.40B 42.30A 42.30A 54.00 +6.90 47.10 2 3 2000 ---- 51.50B 39.00A 39.00A 50.10 +6.60 43.50 3 36 2005 ---- 47.60B 35.80A 35.80A 46.30 +6.10 40.20 18 2010 35.70 44.00B 32.80A 34.90A 42.70 +5.80 4 36.90 2 6 2015 32.30 40.50B 29.90A 31.90A 39.30 +5.40 5 33.90 2 8 2020 ---- 37.10B 27.30A 27.30A 36.00 +5.00 19 31.00 5 2025 ---- 34.00B 24.90A 24.90A 33.00 +4.70 28.30 35 2030 26.80 31.10B 22.60A 23.20A 30.10 +4.30 2 25.80 11 41 2035 ---- 28.30B 20.50A 20.50A 27.40 +3.90 3 23.50 2 12 2040 20.00 25.80B 18.50A 19.50A 24.80 +3.50 1 21.30 2 64 2045 ---- 23.40B 16.80A 16.80A 22.50 +3.20 19.30 43 2050 17.40 21.30B 15.10A 21.30B 20.40 +2.90 21 17.50 11 59 2055 ---- 19.30B 13.70A 13.70A 18.40 +2.60 1 15.80 1 20 2060 12.70 17.40B 12.30A 12.30A 16.60 +2.40 2 14.20 9 55 2065 ---- 15.60B 11.00A 11.00A 14.90 +2.10 12.80 11 2070 ---- 14.00B 9.90A 9.90A 13.40 +1.80 1 11.60 10 2075 ---- 12.60B 8.90A 8.90A 12.00 +1.60 10.40 2 22 2080 ---- 11.30B 8.00A 8.00A 10.70 +1.40 9.30 11 2085 ---- 10.10B 7.20A 7.20A 9.60 +1.20 8.40 25 16 2090 ---- 9.00B 6.40A 6.40A 8.50 +1.00 4 7.50 1 115 2095 7.80 8.00B 5.60A 7.90B 7.60 +.80 2 6.80 2 38 2100 6.20 7.20 5.00A 6.80 6.80 +.70 209 6.10 4 117 2105 6.30 6.40B 4.40A 6.40B 6.10 +.70 14 5.40 1 31 2110 5.70 5.70 3.90A 5.40A 5.40 +.50 1 4.90 7 10 2115 ---- 5.10B 3.50A 3.50A 4.80 +.40 4.40 5 2120 4.20 4.50B 3.20A 4.20 4.30 +.40 17 3.90 2 27 2125 3.40 4.00B 2.80A 4.00B 3.80 +.30 2 3.50 250 250 2130 2.60 3.60B 2.50A 3.60B 3.40 +.20 1 3.20 7 36 2135 ---- 3.20B 2.30A 2.30A 3.10 +.30 2.80 19 2140 ---- 2.80B 2.00A 2.00A 2.70 +.20 6 2.50 4 2145 ---- 2.50B 1.80A 1.80A 2.40 +.10 2.30 2150 ---- 2.30B 1.60A 1.60A 2.20 +.10 2.10 1 82 2155 ---- 2.00B 1.50A 1.50A 2.00 +.10 1.90 18 2160 ---- 1.80B 1.30A 1.30A 1.80 +.10 1.70 1 2165 ---- 1.60B 1.20A 1.20A 1.60 +.10 1.50 2170 1.00 1.50 1.00 1.50 1.40 UNCH 11 1.40 8 10 2175 1.30 1.30 1.00A 1.30 1.30 UNCH 7 1.30 97 2180 ---- 1.20B .90A .90A 1.20 +.10 1.10 1 1 2185 1.00 1.10B .90A 1.10B 1.10 +.10 2 1.00 1 21 2190 1.00 1.00 .80A 1.00 1.00 UNCH 2 1.00 4 2195 ---- ---- .70A .70A .90 UNCH .90 2 2200 ---- ---- .70A .70A .80 UNCH .80 2 42 2205 .90 .90 .60A .90 .80 UNCH 1 .80 1 2 2210 ---- ---- .60A .60A .70 UNCH .70 2215 .70 .70 .70 .70 .60 UNCH 38 .60 2220 ---- ---- .50A .50A .60 UNCH .60 2225 ---- ---- .50A .50A .60 UNCH .60 2230 ---- ---- ---- ---- .50 UNCH .50 2235 ---- ---- ---- ---- .50 UNCH .50 2240 ---- ---- .40A .40A .40 -.10 .50 2245 ---- ---- ---- ---- .40 UNCH .40 2250 ---- ---- ---- ---- .40 UNCH .40 40 40 2255 ---- ---- ---- ---- .40 UNCH .40 2300 ---- ---- ---- ---- .20 UNCH 40 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 416 401 1459 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 .10 .10 .10 .10 .10 UNCH 3 .10 1 1800 ---- ---- ---- ---- .10 UNCH 40 .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 3 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 11 1830 ---- ---- ---- ---- .10 UNCH .10 14 1835 ---- ---- ---- ---- .10 UNCH .10 1 11 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .20 +.10 .10 2 1850 ---- ---- ---- ---- .20 +.10 .10 10 1855 ---- ---- ---- ---- .20 UNCH .20 3 1860 ---- ---- ---- ---- .20 UNCH .20 3 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 1 1875 ---- ---- ---- ---- .20 UNCH .20 8 1880 ---- ---- ---- ---- .20 -.10 .30 1885 ---- ---- ---- ---- .20 -.10 .30 1 1890 ---- ---- ---- ---- .30 UNCH .30 5 1895 ---- ---- ---- ---- .30 -.10 .40 2 1900 ---- ---- ---- ---- .30 -.10 .40 8 18 1905 ---- ---- .40A .40A .30 -.20 .50 6 1910 ---- ---- .40A .40A .40 -.10 .50 41 1915 ---- ---- .50A .50A .40 -.20 .60 15 1920 ---- ---- .50A .50A .50 -.20 .70 1 1925 ---- ---- .60A .60A .50 -.30 .80 2 33 1930 ---- ---- .70A .70A .60 -.40 1.00 10 29 1935 .70 1.30B .70 .70 .70 -.50 2 1.20 1 52 1940 .90 1.60B .90 1.10B .90 -.50 1 1.40 1 23 1945 ---- 1.90B 1.10A 1.90B 1.00 -.70 1.70 1 5 1950 1.70 2.30B 1.30A 1.30A 1.20 -.80 41 2.00 155 255 1955 1.50 2.80B 1.50 1.50 1.40 -1.00 7 2.40 1 5 1960 ---- 3.30B 1.80A 3.30B 1.70 -1.20 2.90 54 1965 2.80 3.90B 2.20A 2.20A 2.10 -1.30 41 3.40 47 1970 3.50 4.70B 2.50 2.50 2.50 -1.50 77 4.00 1 79 1975 4.30 5.50B 2.90 3.00B 3.00 -1.70 667 4.70 11 55 1980 3.70 6.50B 3.60A 3.70 3.60 -2.00 20 5.60 6 38 1985 ---- 7.60B 4.30A 7.60B 4.30 -2.20 6.50 12 24 1990 6.70 8.90B 5.10A 5.10A 5.20 -2.50 21 7.70 2 147 1995 ---- 10.30B 6.00A 10.30B 6.10 -2.80 8.90 38 2000 11.10 11.90B 7.00A 7.00A 7.20 -3.20 30 10.40 26 72 2005 ---- 13.70B 8.20A 13.70B 8.50 -3.50 1 12.00 10 206 2010 15.70 15.70 9.50A 9.50A 9.90 -3.90 2 13.80 8 20 2015 17.00 17.80B 11.00A 15.10B 11.40 -4.30 3 15.70 2 38 2020 15.10 20.10B 12.70A 12.70A 13.20 -4.60 2 17.80 1 104 2025 18.00 22.70B 14.60A 14.60A 15.10 -5.00 2 20.10 2 63 2030 17.10 25.40B 16.60A 17.50A 17.20 -5.40 3 22.60 7 20 2035 24.70 28.30B 18.90A 18.90A 19.50 -5.70 12 25.20 9 58 2040 ---- 31.30B 21.30A 31.30B 21.90 -6.20 1 28.10 25 2045 ---- 34.60B 23.90A 34.60B 24.60 -6.50 31.10 50 2050 33.90 37.90B 26.70A 26.70A 27.50 -6.70 1 34.20 52 2055 ---- 41.40B 29.60A 41.40B 30.50 -7.00 37.50 15 2060 38.20 45.10B 32.70A 40.80B 33.70 -7.30 1 41.00 3 6 2065 ---- 48.80B 36.00A 48.80B 37.00 -7.60 44.60 8 2070 ---- 52.70B 39.40A 52.70B 40.50 -7.80 48.30 2075 ---- 56.70B 42.90A 56.70B 44.10 -8.00 52.10 2080 ---- 60.80B 46.60A 60.80B 47.80 -8.30 56.10 2085 ---- 65.00B 50.40A 65.00B 51.60 -8.50 60.10 2090 ---- 69.30B 54.30A 69.30B 55.60 -8.70 64.30 2095 ---- 73.60B 58.30A 73.60B 59.70 -8.80 68.50 2100 ---- 78.00B 62.40A 78.00B 63.80 -9.00 72.80 2105 ---- 82.50B 66.60A 82.50B 68.10 -9.10 77.20 2110 ---- 87.00B 70.90A 87.00B 72.40 -9.20 81.60 2115 ---- 91.60B 75.30A 91.60B 76.80 -9.30 86.10 2120 ---- 96.20B 79.70A 96.20B 81.30 -9.30 90.60 1 2125 ---- 100.90B 84.20A 100.90B 85.80 -9.40 95.20 2130 ---- 105.60B 88.80A 105.60B 90.40 -9.40 99.80 2135 ---- 110.30B 93.40A 110.30B 95.00 -9.50 104.50 2140 ---- 115.10B 98.00A 115.10B 99.70 -9.50 109.20 2145 ---- 119.90B 102.70A 119.90B 104.40 -9.60 114.00 2150 ---- 124.70B 107.40A 124.70B 109.20 -9.50 118.70 2155 ---- 129.60B 112.20A 129.60B 113.90 -9.60 123.50 2160 ---- 134.40B 117.00A 134.40B 118.70 -9.60 128.30 2165 ---- 139.30B 121.80A 139.30B 123.60 -9.60 133.20 2170 ---- 144.20B 126.60A 144.20B 128.40 -9.60 138.00 2175 ---- 149.10B 131.40A 149.10B 133.30 -9.60 142.90 2180 ---- 154.00B 136.30A 154.00B 138.10 -9.70 147.80 2185 ---- 158.90B 141.20A 158.90B 143.00 -9.70 152.70 2190 ---- 163.80B 146.10A 163.80B 147.90 -9.70 157.60 2195 ---- 168.80B 151.00A 168.80B 152.90 -9.60 162.50 2200 ---- 173.70B 155.90A 173.70B 157.80 -9.70 167.50 2205 ---- 178.70B 160.80A 178.70B 162.70 -9.70 172.40 2210 ---- 183.60B 165.80A 183.60B 167.70 -9.60 177.30 2215 ---- 188.60B 170.70A 188.60B 172.60 -9.70 182.30 2220 ---- 193.60B 175.70A 193.60B 177.60 -9.60 187.20 2225 ---- 198.50B 180.60A 198.50B 182.50 -9.70 192.20 2230 ---- 203.50B 185.60A 203.50B 187.50 -9.60 197.10 2235 ---- 208.50B 190.50A 208.50B 192.40 -9.70 202.10 2240 ---- 213.50B 195.50A 213.50B 197.40 -9.70 207.10 2245 ---- 218.40B 200.50A 218.40B 202.40 -9.70 212.10 2250 ---- 223.40B 205.40A 223.40B 207.30 -9.70 217.00 2255 ---- 228.40B 210.40A 228.40B 212.30 -9.70 222.00 2300 ---- 273.30B 255.30A 273.30B 257.20 -9.70 266.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 978 280 1780 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 254.20B 237.00A 237.00A 252.40 +9.60 242.80 1815 ---- 249.20B 232.00A 232.00A 247.40 +9.60 237.80 1820 ---- 244.20B 227.00A 227.00A 242.40 +9.60 232.80 1825 ---- 239.20B 221.40A 221.40A 237.40 +9.60 227.80 1830 ---- 234.20B 216.90A 216.90A 232.40 +9.60 222.80 1835 ---- 229.20B 212.10A 212.10A 227.40 +9.60 217.80 1840 ---- 224.20B 207.10A 207.10A 222.50 +9.70 212.80 1845 ---- 219.20B 202.10A 202.10A 217.50 +9.60 207.90 1850 ---- 214.20B 196.50A 196.50A 212.50 +9.60 202.90 1855 ---- 209.20B 192.00A 192.00A 207.50 +9.60 197.90 1860 ---- 204.20B 187.10A 187.10A 202.50 +9.60 192.90 1865 ---- 199.30B 182.10A 182.10A 197.50 +9.60 187.90 1870 ---- 194.30B 177.10A 177.10A 192.60 +9.60 183.00 1875 ---- 189.30B 171.60A 171.60A 187.60 +9.60 178.00 1880 ---- 184.30B 167.20A 167.20A 182.60 +9.50 173.10 1885 ---- 179.30B 162.30A 162.30A 177.60 +9.50 168.10 1890 ---- 174.40B 157.30A 157.30A 172.70 +9.50 163.20 1895 ---- 169.40B 152.40A 152.40A 167.70 +9.50 158.20 1900 ---- 164.50B 147.00A 147.00A 162.80 +9.50 153.30 1905 ---- 159.50B 142.60A 142.60A 157.80 +9.40 148.40 1910 ---- 154.60B 137.70A 137.70A 152.90 +9.40 143.50 1915 ---- 149.70B 132.90A 132.90A 148.00 +9.30 138.70 1920 ---- 144.70B 128.30A 128.30A 143.10 +9.30 133.80 1925 ---- 139.80B 122.70A 122.70A 138.20 +9.20 129.00 2 1930 ---- 135.00B 118.70A 118.70A 133.30 +9.10 124.20 1935 ---- 130.10B 114.10A 114.10A 128.50 +9.10 119.40 1940 ---- 125.30B 109.40A 109.40A 123.60 +8.90 114.70 1945 ---- 120.50B 104.80A 104.80A 118.90 +8.90 110.00 1950 ---- 115.70B 99.30A 99.30A 114.10 +8.70 105.40 1955 ---- 111.00B 94.80A 94.80A 109.40 +8.60 100.80 1960 ---- 106.30B 90.30A 90.30A 104.70 +8.50 96.20 5 1965 ---- 101.70B 85.90A 85.90A 100.10 +8.40 91.70 1970 ---- 97.10B 81.60A 81.60A 95.50 +8.20 87.30 1975 ---- 92.60B 77.40A 77.40A 91.00 +8.00 83.00 1980 ---- 88.10B 73.30A 73.30A 86.60 +7.90 78.70 5 1985 ---- 83.80B 69.20A 69.20A 82.20 +7.70 74.50 1990 ---- 79.50B 65.30A 65.30A 78.00 +7.50 70.50 1995 ---- 75.30B 61.50A 61.50A 73.80 +7.20 66.60 2000 ---- 71.10B 57.80A 57.80A 69.70 +6.90 62.80 20 2005 ---- 67.10B 54.30A 54.30A 65.80 +6.70 59.10 1 2010 ---- 63.20B 50.80A 50.80A 61.90 +6.40 55.50 2015 ---- 59.50B 47.60A 47.60A 58.20 +6.10 52.10 9 2020 ---- 55.80B 44.40A 44.40A 54.60 +5.80 48.80 3 2025 ---- 52.30B 41.50A 41.50A 51.10 +5.40 45.70 1 2030 ---- 48.90B 38.60A 38.60A 47.80 +5.20 42.60 2035 ---- 45.70B 35.90A 35.90A 44.70 +4.90 39.80 1 2040 ---- 42.70B 33.40A 33.40A 41.60 +4.60 37.00 2 2045 ---- 39.90B 31.00A 31.00A 38.70 +4.20 34.50 1 2050 ---- 37.10B 28.80A 28.80A 36.00 +4.00 32.00 2055 30.40 34.50B 26.60A 27.70A 33.40 +3.70 9 29.70 2060 ---- 32.00B 24.70A 24.70A 31.00 +3.50 27.50 1 2065 ---- 29.70B 22.80A 22.80A 28.70 +3.20 25.50 2 2070 24.30 27.50B 21.10A 22.00A 26.60 +3.00 1 23.60 19 2075 ---- 25.40B 19.50A 19.50A 24.50 +2.70 1 21.80 22 2080 ---- 23.40B 18.00A 18.00A 22.70 +2.60 20.10 3 12 2085 21.60 21.60 16.60A 20.70A 20.90 +2.30 1 18.60 10 17 2090 ---- 19.90B 15.20A 15.20A 19.30 +2.20 17.10 1 34 2095 ---- 18.30B 14.00A 14.00A 17.70 +1.90 15.80 1 139 2100 ---- 16.80B 12.90A 12.90A 16.30 +1.80 14.50 1 183 2105 13.10 15.50B 11.90A 15.50B 15.00 +1.60 2 13.40 2110 ---- 14.20B 10.90A 10.90A 13.70 +1.40 12.30 2115 ---- 13.10B 10.00A 10.00A 12.60 +1.30 11.30 2120 ---- 12.00B 9.20A 9.20A 11.50 +1.10 10.40 1 6 2125 ---- 11.00B 8.40A 8.40A 10.60 +1.10 1 9.50 1 2 2130 ---- 10.00B 7.70A 7.70A 9.70 +1.00 8.70 18 2135 ---- 9.20B 7.00A 7.00A 8.80 +.80 8.00 5 6 2140 ---- 8.40B 6.40A 6.40A 8.10 +.80 7.30 2145 ---- 7.60B 5.80A 5.80A 7.40 +.70 6.70 2 2150 ---- 7.00B 5.30A 5.30A 6.70 +.50 20 6.20 7 2155 ---- 6.40B 4.90A 4.90A 6.10 +.50 5.60 1 2 2160 ---- 5.80B 4.50A 4.50A 5.60 +.40 5.20 5 2165 ---- 5.30B 4.10A 4.10A 5.10 +.30 4.80 5 2 2170 ---- 4.90B 3.70A 3.70A 4.70 +.30 4.40 17 2175 4.10 4.50 3.40A 4.40A 4.30 +.30 2 4.00 1 2180 ---- 4.10B 3.10A 3.10A 3.90 +.20 3.70 2 10 2185 ---- 3.70B 2.90A 2.90A 3.60 +.20 3.40 42 2190 ---- 3.40B 2.70A 2.70A 3.30 +.10 3.20 2195 ---- 3.10B 2.50A 2.50A 3.10 +.20 2.90 2 2200 ---- 2.90B 2.30A 2.30A 2.80 +.10 20 2.70 1 8 2205 ---- 2.70B 2.10A 2.10A 2.60 +.10 2.50 2210 ---- 2.50B 1.90A 1.90A 2.40 +.10 2.30 2215 ---- 2.30B 1.80A 1.80A 2.20 UNCH 2.20 3 3 2220 ---- 2.10B 1.70A 1.70A 2.10 +.10 2.00 1 2225 ---- ---- 1.60A 1.60A 1.90 UNCH 1.90 2 2230 1.50 1.80B 1.50 1.80B 1.80 UNCH 7 1.80 2235 ---- ---- 1.40A 1.40A 1.70 UNCH 1.70 2240 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 2 2245 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 2250 1.10 1.40B 1.10 1.40B 1.30 -.10 20 1.40 2255 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 2260 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 2265 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 2270 ---- ---- .90A .90A 1.00 -.10 1.10 3 3 2275 ---- ---- .90A .90A .90 -.10 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 40 618 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- ---- .20 +.10 .10 1815 ---- ---- ---- ---- .20 +.10 .10 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .30 +.10 .20 1845 ---- ---- ---- ---- .30 +.10 .20 1 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .30 UNCH .30 1865 ---- ---- ---- ---- .30 -.10 .40 1870 ---- ---- ---- ---- .40 UNCH .40 1875 ---- ---- ---- ---- .40 UNCH .40 1 1880 ---- ---- ---- ---- .40 -.10 .50 1885 ---- ---- ---- ---- .40 -.10 .50 1890 ---- ---- .50A .50A .50 -.10 .60 10 1895 ---- ---- .60A .60A .50 -.20 .70 1900 ---- ---- .60A .60A .60 -.20 .80 1 11 1905 ---- ---- .70A .70A .60 -.20 .80 1910 ---- ---- .80A .80A .70 -.30 1.00 1915 ---- ---- .90A .90A .80 -.30 1.10 1920 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 14 15 1925 ---- 1.50B 1.10A 1.50B 1.00 -.40 1.40 7 1930 ---- 1.70B 1.20A 1.70B 1.10 -.50 1.60 1 6 1935 ---- 1.90B 1.40A 1.90B 1.30 -.50 1.80 1940 ---- 2.20B 1.50A 2.20B 1.40 -.70 2.10 2 1945 ---- 2.60B 1.70A 2.60B 1.60 -.80 2.40 1 1950 2.40 3.00B 2.00A 2.50B 1.90 -.80 80 2.70 6 1955 ---- 3.40B 2.30A 3.40B 2.20 -.90 3.10 5 1960 3.20 3.90B 2.60A 3.40B 2.50 -1.10 80 3.60 1 1 1965 ---- 4.50B 3.00A 4.50B 2.90 -1.20 4.10 1970 4.20 5.20B 3.40A 4.60B 3.30 -1.40 50 4.70 32 1975 ---- 5.90B 3.80A 5.90B 3.80 -1.50 5.30 1 8 1980 ---- 6.80B 4.40A 6.80B 4.30 -1.80 6.10 1 5 1985 ---- 7.70B 5.00A 7.70B 5.00 -1.90 6.90 5 15 1990 ---- 8.80B 5.70A 8.80B 5.70 -2.10 7.80 1 1995 ---- 9.90B 6.50A 9.90B 6.50 -2.40 1 8.90 26 2000 8.00 11.20B 7.40A 7.40A 7.50 -2.60 1 10.10 1 36 2005 ---- 12.60B 8.40A 12.60B 8.50 -2.90 11.40 1 11 2010 ---- 14.20B 9.50A 14.20B 9.60 -3.20 12.80 3 3 2015 ---- 15.90B 10.80A 15.90B 10.90 -3.50 1 14.40 9 2020 ---- 17.80B 12.20A 17.80B 12.30 -3.80 16.10 25 2025 ---- 19.80B 13.70A 19.80B 13.80 -4.10 17.90 16 46 2030 20.80 22.00B 15.30A 20.90B 15.50 -4.40 2 19.90 6 11 2035 ---- 24.30B 17.10A 24.30B 17.30 -4.70 1 22.00 10 16 2040 23.30 26.70B 19.00A 19.00A 19.30 -5.00 7 24.30 8 12 2045 24.80 29.30B 21.10A 21.10A 21.40 -5.30 4 26.70 2 2050 ---- 32.10B 23.30A 32.10B 23.60 -5.60 29.20 2055 ---- 34.90B 25.70A 34.90B 26.00 -5.90 31.90 3 2060 ---- 37.90B 28.20A 37.90B 28.60 -6.10 34.70 21 2065 ---- 41.00B 30.80A 41.00B 31.30 -6.40 37.70 2070 ---- 44.20B 33.70A 44.20B 34.10 -6.60 1 40.70 2 22 2075 ---- 47.60B 36.60A 47.60B 37.10 -6.90 44.00 4 2080 ---- 51.10B 39.60A 51.10B 40.20 -7.10 47.30 20 2085 ---- 54.70B 42.80A 54.70B 43.50 -7.20 50.70 4 2090 ---- 58.40B 46.10A 58.40B 46.80 -7.50 54.30 2095 ---- 62.20B 49.50A 62.20B 50.30 -7.60 57.90 4 2100 ---- 66.00B 53.00A 66.00B 53.80 -7.80 61.60 2105 ---- 70.00B 56.60A 70.00B 57.50 -8.00 65.50 2110 ---- 74.00B 60.30A 74.00B 61.30 -8.10 69.40 2115 ---- 78.20B 64.10A 78.20B 65.10 -8.30 73.40 2120 ---- 82.40B 68.00A 82.40B 69.00 -8.40 77.40 2125 ---- 86.60B 72.00A 86.60B 73.00 -8.60 81.60 2130 ---- 90.90B 76.00A 90.90B 77.10 -8.70 85.80 2135 ---- 95.30B 80.10A 95.30B 81.30 -8.70 90.00 2140 ---- 99.70B 84.30A 99.70B 85.50 -8.90 94.40 2145 ---- 104.20B 88.60A 104.20B 89.80 -8.90 98.70 2150 ---- 108.70B 92.90A 108.70B 94.20 -9.00 103.20 2155 ---- 113.30B 97.30A 113.30B 98.60 -9.00 107.60 2160 ---- 117.90B 101.80A 117.90B 103.00 -9.20 112.20 2165 ---- 122.50B 106.20A 122.50B 107.50 -9.20 116.70 2170 ---- 126.50B 110.80A 126.50B 112.10 -9.30 121.40 2175 ---- 131.90B 115.30A 131.90B 116.70 -9.30 126.00 2180 ---- 135.90B 120.00A 135.90B 121.30 -9.40 130.70 2185 ---- 140.50B 124.60A 140.50B 126.00 -9.40 135.40 2190 ---- 145.40B 129.30A 145.40B 130.70 -9.40 140.10 2195 ---- 150.20B 134.00A 150.20B 135.40 -9.50 144.90 2200 ---- 155.70B 138.70A 155.70B 140.20 -9.40 149.60 2205 ---- 159.70B 143.50A 159.70B 145.00 -9.40 154.40 2210 ---- 164.70B 148.30A 164.70B 149.80 -9.50 159.30 2215 ---- 169.40B 153.10A 169.40B 154.60 -9.50 164.10 2220 ---- 174.40B 157.90A 174.40B 159.40 -9.50 168.90 2225 ---- 180.00B 162.70A 180.00B 164.30 -9.50 173.80 2230 ---- 184.20B 167.60A 184.20B 169.10 -9.60 178.70 2235 ---- 189.10B 172.40A 189.10B 174.00 -9.60 183.60 2240 ---- 194.00B 177.30A 194.00B 178.90 -9.50 188.40 2245 ---- 199.10B 182.20A 199.10B 183.70 -9.60 193.30 2250 ---- 204.50B 187.10A 204.50B 188.60 -9.70 198.30 2255 ---- 209.00B 192.00A 209.00B 193.50 -9.70 203.20 2260 ---- 213.90B 196.90A 213.90B 198.50 -9.60 208.10 2265 ---- 218.90B 201.80A 218.90B 203.40 -9.60 213.00 2270 ---- 223.80B 206.80A 223.80B 208.30 -9.60 217.90 2275 ---- 229.30B 211.70A 229.30B 213.20 -9.70 222.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 228 71 402 H1E JUN23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6020 -.0280 .6300 335 ---- ---- ---- ---- .5525 -.0280 .5805 340 ---- ---- .4870A .4870A .5030 -.0280 .5310 345 ---- ---- ---- ---- .4540 -.0285 .4825 350 ---- ---- .3905A .3905A .4060 -.0280 .4340 355 ---- ---- ---- ---- .3580 -.0285 .3865 360 ---- ---- .2990A .2990A .3120 -.0275 .3395 365 ---- ---- ---- ---- .2670 -.0275 .2945 370 ---- ---- .2145A .2145A .2240 -.0270 .2510 375 ---- ---- .1765A .1765A .1845 -.0260 .2105 380 ---- ---- .1420A .1420A .1485 -.0240 .1725 385 ---- ---- .1100A .1100A .1160 -.0225 .1385 390 ---- ---- .0835A .0835A .0885 -.0205 .1090 395 ---- ---- .0615A .0615A .0655 -.0175 .0830 400 ---- ---- .0440A .0440A .0470 -.0150 .0620 405 ---- ---- .0310A .0310A .0330 -.0125 .0455 10 10 410 ---- ---- .0215A .0215A .0230 -.0095 .0325 415 ---- ---- .0150A .0150A .0155 -.0080 .0235 420 ---- ---- .0105A .0105A .0105 -.0060 .0165 425 ---- ---- .0075A .0075A .0070 -.0045 .0115 430 ---- ---- .0055A .0055A .0050 -.0030 .0080 435 ---- ---- .0040A .0040A .0035 -.0020 .0055 440 ---- ---- .0030A .0030A .0025 -.0015 .0040 445 ---- ---- ---- ---- .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .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 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H1E JUN23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- .0060B ---- .0060B .0050 -.0005 .0055 355 ---- .0090B ---- .0090B .0075 UNCH 15 .0075 360 ---- .0135B ---- .0135B .0110 UNCH .0110 365 ---- .0200B ---- .0200B .0160 +.0005 15 .0155 370 .0220 .0285B .0220 .0255B .0235 +.0015 10 .0220 375 ---- .0405B ---- .0405B .0335 +.0020 .0315 380 ---- .0560B ---- .0555B .0470 +.0035 .0435 385 ---- .0750B ---- .0750B .0650 +.0055 .0595 390 ---- .0990B ---- .0990B .0870 +.0075 .0795 395 ---- .1275B ---- .1270B .1135 +.0100 .1035 400 ---- .1600B ---- .1600B .1450 +.0125 .1325 405 ---- .1970B ---- .1970B .1810 +.0155 .1655 410 ---- ---- ---- ---- .2210 +.0180 .2030 415 ---- ---- ---- ---- .2635 +.0205 .2430 420 ---- .3255B ---- .3255B .3080 +.0220 .2860 425 ---- ---- ---- ---- .3550 +.0240 .3310 430 ---- .4200B ---- .4200B .4025 +.0250 .3775 435 ---- ---- ---- ---- .4510 +.0260 .4250 440 ---- .5080B ---- .5080B .5000 +.0265 .4735 445 ---- ---- ---- ---- .5490 +.0270 .5220 450 ---- ---- ---- ---- .5990 +.0275 .5715 455 ---- ---- ---- ---- .6485 +.0275 .6210 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6020 -.0280 .6300 335 ---- ---- ---- ---- .5525 -.0280 .5805 340 ---- ---- .4875A .4875A .5030 -.0285 .5315 345 ---- ---- ---- ---- .4545 -.0285 .4830 350 ---- ---- .3910A .3910A .4060 -.0285 .4345 355 ---- ---- ---- ---- .3590 -.0280 .3870 360 ---- ---- .3000A .3000A .3125 -.0285 .3410 365 ---- ---- ---- ---- .2685 -.0280 .2965 370 ---- ---- .2165A .2165A .2260 -.0275 .2535 375 ---- ---- .1785A .1785A .1870 -.0260 .2130 380 ---- ---- .1445A .1445A .1510 -.0250 .1760 385 ---- ---- .1135A .1135A .1190 -.0230 .1420 390 ---- ---- .0870A .0870A .0915 -.0210 .1125 395 ---- ---- .0650A .0650A .0685 -.0185 .0870 400 ---- ---- .0475A .0475A .0500 -.0160 .0660 10 405 ---- ---- .0340A .0340A .0360 -.0130 .0490 10 410 ---- ---- .0240A .0240A .0250 -.0105 .0355 415 ---- ---- .0170A .0170A .0175 -.0080 2 .0255 420 ---- ---- .0120A .0120A .0120 -.0060 2 .0180 425 ---- ---- .0085A .0085A .0085 -.0045 .0130 430 ---- ---- .0060A .0060A .0060 -.0030 .0090 435 ---- ---- .0045A .0045A .0040 -.0025 .0065 440 ---- ---- .0035A .0035A .0030 -.0015 .0045 445 ---- ---- .0030A .0030A .0020 -.0015 .0035 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 20 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0040 -.0005 .0045 9 9 350 ---- .0070B ---- .0070B .0055 -.0005 1 .0060 5 5 355 ---- .0105B ---- .0105B .0085 UNCH .0085 9 9 360 ---- .0155B ---- .0155B .0120 -.0005 1 .0125 5 5 365 ---- .0220B ---- .0220B .0175 UNCH 1 .0175 370 ---- .0310B ---- .0310B .0255 +.0010 .0245 375 ---- .0435B ---- .0435B .0360 +.0020 1 .0340 380 ---- .0590B ---- .0585B .0500 +.0035 .0465 1 1 385 ---- .0785B ---- .0785B .0680 +.0050 .0630 390 ---- .1025B ---- .1020B .0900 +.0070 .0830 1 1 395 ---- .1310B ---- .1310B .1170 +.0095 .1075 400 ---- .1635B ---- .1635B .1480 +.0115 .1365 405 ---- .2000B ---- .2000B .1840 +.0150 .1690 410 ---- ---- ---- ---- .2230 +.0175 .2055 415 ---- ---- ---- ---- .2655 +.0200 .2455 420 ---- .3270B ---- .3270B .3100 +.0220 .2880 425 ---- ---- ---- ---- .3560 +.0235 .3325 430 ---- .4205B ---- .4205B .4035 +.0250 .3785 435 ---- ---- ---- ---- .4515 +.0255 .4260 440 ---- .5175B ---- .5175B .5005 +.0265 .4740 445 ---- ---- ---- ---- .5495 +.0270 .5225 450 ---- ---- ---- ---- .5990 +.0275 .5715 455 ---- ---- ---- ---- .6485 +.0275 .6210 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 30 30 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0520 -.0275 1.0795 290 ---- ---- ---- ---- 1.0020 -.0275 1.0295 295 ---- ---- ---- ---- .9520 -.0275 .9795 300 ---- ---- ---- ---- .9020 -.0275 .9295 305 ---- ---- ---- ---- .8520 -.0280 .8800 310 ---- ---- ---- ---- .8020 -.0280 .8300 315 ---- ---- ---- ---- .7520 -.0280 .7800 320 ---- ---- ---- ---- .7020 -.0280 .7300 325 ---- ---- ---- ---- .6520 -.0280 .6800 330 ---- ---- ---- ---- .6020 -.0280 .6300 335 ---- ---- ---- ---- .5520 -.0280 .5800 340 ---- ---- ---- ---- .5020 -.0280 .5300 345 ---- ---- ---- ---- .4520 -.0280 .4800 350 ---- ---- ---- ---- .4020 -.0280 .4300 355 ---- ---- ---- ---- .3520 -.0280 .3800 360 ---- ---- ---- ---- .3020 -.0280 .3300 365 ---- ---- ---- ---- .2520 -.0285 .2805 370 ---- ---- .1875A .1875A .2030 -.0285 .2315 375 ---- ---- ---- ---- .1555 -.0280 .1835 380 ---- ---- .0995A .0995A .1105 -.0275 .1380 385 ---- ---- .0640A .0640A .0710 -.0255 .0965 10 390 ---- ---- .0355A .0355A .0405 -.0215 .0620 3 395 .0195 .0195 .0175A .0200B .0195 -.0160 2 .0355 11 400 .0120 .0120 .0080A .0080A .0080 -.0105 5 .0185 12 116 405 ---- ---- .0035A .0035A .0030 -.0055 .0085 30 60 410 ---- ---- .0020A .0020A .0015 -.0020 .0035 25 25 415 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 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 7 67 227 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 8 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- .0030B ---- .0030B .0015 -.0005 .0020 1 1 375 .0060 .0065B .0045A .0045A .0040 UNCH 1 .0040 1 380 ---- .0140B ---- .0140B .0090 +.0005 .0085 8 2 385 .0205 .0280B .0205 .0190A .0195 +.0020 2 .0175 6 7 390 ---- .0515B ---- .0515B .0390 +.0065 .0325 395 .0650 .0835B .0650 .0675B .0680 +.0120 1 .0560 400 ---- .1235B ---- .1235B .1065 +.0175 .0890 405 ---- ---- ---- ---- .1515 +.0225 .1290 410 ---- ---- ---- ---- .1995 +.0255 .1740 415 ---- ---- ---- ---- .2490 +.0270 .2220 420 ---- ---- ---- ---- .2990 +.0275 .2715 425 ---- ---- ---- ---- .3490 +.0280 .3210 430 ---- ---- ---- ---- .3990 +.0280 .3710 435 ---- ---- ---- ---- .4490 +.0280 .4210 440 ---- ---- ---- ---- .4990 +.0280 .4710 445 ---- ---- ---- ---- .5490 +.0280 .5210 450 ---- ---- ---- ---- .5990 +.0280 .5710 455 ---- ---- ---- ---- .6490 +.0280 .6210 460 ---- ---- ---- ---- .6990 +.0280 .6710 465 ---- ---- ---- ---- .7490 +.0280 .7210 470 ---- ---- ---- ---- .7990 +.0280 .7710 475 ---- ---- ---- ---- .8490 +.0280 .8210 480 ---- ---- ---- ---- .8990 +.0280 .8710 485 ---- ---- ---- ---- .9490 +.0280 .9210 490 ---- ---- ---- ---- .9990 +.0285 .9705 495 ---- ---- ---- ---- 1.0490 +.0285 1.0205 500 ---- ---- ---- ---- 1.0990 +.0285 1.0705 505 ---- ---- ---- ---- 1.1490 +.0285 1.1205 510 ---- ---- ---- ---- 1.1990 +.0285 1.1705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 19 H2M JUN23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- .9515 ---- ---- 300 ---- ---- ---- ---- .9015 ---- ---- 305 ---- ---- ---- ---- .8515 ---- ---- 310 ---- ---- ---- ---- .8015 ---- ---- 315 ---- ---- ---- ---- .7515 ---- ---- 320 ---- ---- ---- ---- .7020 ---- ---- 325 ---- ---- ---- ---- .6520 ---- ---- 330 ---- ---- ---- ---- .6030 ---- ---- 335 ---- ---- ---- ---- .5535 ---- ---- 340 ---- ---- ---- .4890A .5050 ---- ---- 345 ---- ---- ---- ---- .4565 ---- ---- 350 ---- ---- ---- .3945A .4090 ---- ---- 355 ---- ---- ---- .3990A .3630 ---- ---- 360 ---- ---- ---- .3055A .3185 ---- ---- 365 ---- ---- ---- .3140A .2755 ---- ---- 370 ---- ---- ---- .2245A .2350 ---- ---- 375 ---- ---- ---- .1875A .1975 ---- ---- 380 ---- ---- ---- .1545A .1625 ---- ---- 385 ---- ---- ---- .1255A .1320 ---- ---- 390 ---- ---- ---- .1000A .1050 ---- ---- 395 ---- ---- ---- .0780A .0815 ---- ---- 400 ---- ---- ---- .0595A .0625 ---- ---- 405 ---- ---- ---- .0450A .0470 ---- ---- 410 .0380 .0385B .0340A .0385B .0350 ---- 4 ---- 415 ---- ---- ---- .0250A .0255 ---- ---- 420 ---- ---- ---- .0190A .0185 ---- ---- 425 ---- ---- ---- .0140A .0135 ---- ---- 430 ---- ---- ---- .0110A .0100 ---- ---- 435 ---- ---- ---- .0085A .0075 ---- ---- 440 ---- ---- ---- .0065A .0055 ---- ---- 445 ---- ---- ---- .0050A .0040 ---- ---- 450 ---- ---- ---- .0045A .0030 ---- ---- 455 ---- ---- ---- .0035A .0025 ---- ---- 460 ---- ---- ---- .0030A .0015 ---- ---- 465 ---- ---- ---- .0030A .0015 ---- ---- 470 ---- ---- ---- .0025A .0010 ---- ---- 475 ---- ---- ---- .0025A .0010 ---- ---- 480 ---- ---- ---- .0025A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- 490 ---- ---- ---- .0020A .0005 ---- ---- 495 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H2M JUN23 Copper Weekly Monday Option - Week 2 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0025A .0005 ---- ---- 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0010 ---- ---- 315 ---- ---- ---- .0030A .0010 ---- ---- 320 ---- ---- ---- .0030A .0015 ---- ---- 325 ---- ---- ---- .0035A .0020 ---- ---- 330 ---- ---- ---- .0040A .0025 ---- ---- 335 ---- ---- ---- .0050A .0035 ---- ---- 340 ---- ---- ---- .0060A .0045 ---- ---- 345 ---- ---- ---- .0075A .0065 ---- ---- 350 ---- ---- ---- .0100A .0090 ---- ---- 355 ---- ---- ---- .0135A .0130 ---- ---- 360 ---- ---- ---- .0185A .0180 ---- ---- 365 ---- ---- ---- .0250A .0250 ---- ---- 370 ---- ---- ---- .0340A .0345 ---- ---- 375 ---- ---- ---- .0450A .0465 ---- ---- 380 ---- ---- ---- .0595A .0615 ---- ---- 385 .0805 .0805 .0770A .0865B .0805 ---- 13 ---- 390 ---- ---- ---- .0990A .1035 ---- ---- 395 ---- ---- ---- .1245A .1300 ---- ---- 400 ---- ---- ---- .1535A .1605 ---- ---- 405 ---- ---- ---- .1870A .1950 ---- ---- 410 ---- ---- ---- .2235A .2325 ---- ---- 415 ---- ---- ---- .3155A .2730 ---- ---- 420 ---- ---- ---- .3055A .3160 ---- ---- 425 ---- ---- ---- .3985A .3610 ---- ---- 430 ---- ---- ---- .3955A .4070 ---- ---- 435 ---- ---- ---- .4905A .4545 ---- ---- 440 ---- ---- ---- .4905A .5025 ---- ---- 445 ---- ---- ---- ---- .5510 ---- ---- 450 ---- ---- ---- .5875A .6000 ---- ---- 455 ---- ---- ---- ---- .6495 ---- ---- 460 ---- ---- ---- ---- .6990 ---- ---- 465 ---- ---- ---- ---- .7485 ---- ---- 470 ---- ---- ---- ---- .7985 ---- ---- 475 ---- ---- ---- ---- .8485 ---- ---- 480 ---- ---- ---- ---- .8985 ---- ---- 485 ---- ---- ---- ---- .9485 ---- ---- 490 ---- ---- ---- ---- .9985 ---- ---- 495 ---- ---- ---- ---- 1.0485 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0520 -.0280 1.0800 290 ---- ---- ---- ---- 1.0020 -.0280 1.0300 295 ---- ---- ---- ---- .9520 -.0280 .9800 300 ---- ---- ---- ---- .9020 -.0280 .9300 305 ---- ---- ---- ---- .8520 -.0280 .8800 310 ---- ---- ---- ---- .8020 -.0280 .8300 315 ---- ---- ---- ---- .7520 -.0280 .7800 320 ---- ---- ---- ---- .7020 -.0280 .7300 325 ---- ---- ---- ---- .6520 -.0280 .6800 330 ---- ---- ---- ---- .6020 -.0280 .6300 335 ---- ---- ---- ---- .5520 -.0280 .5800 340 ---- ---- ---- ---- .5020 -.0280 .5300 345 ---- ---- ---- ---- .4520 -.0280 .4800 350 ---- ---- ---- ---- .4020 -.0280 .4300 355 ---- ---- ---- ---- .3520 -.0280 .3800 360 ---- ---- ---- ---- .3020 -.0280 .3300 365 ---- ---- ---- ---- .2520 -.0280 .2800 370 ---- ---- ---- ---- .2020 -.0280 .2300 375 ---- ---- ---- ---- .1520 -.0290 .1810 380 ---- ---- .0920A .0920A .1040 -.0295 .1335 385 ---- ---- .0540A .0540A .0610 -.0290 .0900 1 390 .0255 .0255 .0255 .0300B .0290 -.0250 1 .0540 2 395 ---- ---- .0100A .0100A .0105 -.0175 .0280 1 320 400 ---- ---- .0035A .0035A .0030 -.0090 .0120 3 50 405 ---- ---- .0020A .0020A .0005 -.0045 .0050 410 ---- ---- .0010A .0010A .0005 -.0015 .0020 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 10 430 ---- ---- ---- ---- .0005 UNCH .0005 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 1 4 407 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH 2 .0005 1 375 .0020 .0020 .0015A .0015A .0005 -.0010 1 .0015 3 380 .0035 .0060B .0035 .0035 .0025 -.0015 3 .0040 2 2 385 ---- .0185B .0095A .0185B .0095 -.0010 2 .0105 2 12 390 .0315 .0420B .0240A .0265A .0275 +.0030 2 .0245 395 ---- .0770B ---- .0760B .0590 +.0105 .0485 400 ---- .1195B ---- .1195B .1015 +.0190 .0825 10 405 ---- ---- ---- ---- .1490 +.0235 .1255 410 ---- ---- ---- ---- .1990 +.0265 .1725 415 ---- ---- ---- ---- .2490 +.0275 .2215 420 ---- ---- ---- ---- .2990 +.0280 .2710 425 ---- ---- ---- ---- .3490 +.0280 .3210 430 ---- ---- ---- ---- .3990 +.0280 .3710 435 ---- ---- ---- ---- .4490 +.0280 .4210 440 ---- ---- ---- ---- .4990 +.0280 .4710 445 ---- ---- ---- ---- .5490 +.0280 .5210 450 ---- ---- ---- ---- .5990 +.0280 .5710 455 ---- ---- ---- ---- .6490 +.0280 .6210 460 ---- ---- ---- ---- .6990 +.0280 .6710 465 ---- ---- ---- ---- .7490 +.0280 .7210 470 ---- ---- ---- ---- .7990 +.0280 .7710 475 ---- ---- ---- ---- .8490 +.0280 .8210 480 ---- ---- ---- ---- .8990 +.0280 .8710 485 ---- ---- ---- ---- .9490 +.0280 .9210 490 ---- ---- ---- ---- .9990 +.0280 .9710 495 ---- ---- ---- ---- 1.0490 +.0280 1.0210 500 ---- ---- ---- ---- 1.0990 +.0280 1.0710 505 ---- ---- ---- ---- 1.1490 +.0280 1.1210 510 ---- ---- ---- ---- 1.1990 +.0280 1.1710 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 30 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6015 -.0280 .6295 335 ---- ---- ---- ---- .5515 -.0280 .5795 340 ---- ---- ---- ---- .5015 -.0280 .5295 345 ---- ---- ---- ---- .4515 -.0280 .4795 350 ---- ---- ---- ---- .4020 -.0280 .4300 355 ---- ---- ---- ---- .3525 -.0280 .3805 360 ---- ---- .2880A .2880A .3035 -.0285 .3320 365 ---- ---- ---- ---- .2555 -.0285 .2840 370 ---- ---- .1955A .1955A .2090 -.0280 .2370 375 ---- ---- .1585A .1585A .1650 -.0270 .1920 380 ---- ---- .1150A .1150A .1240 -.0260 .1500 385 ---- ---- .0820A .0820A .0885 -.0235 .1120 390 ---- ---- .0545A .0545A .0600 -.0200 .0800 1 11 395 ---- ---- .0345A .0345A .0375 -.0165 .0540 400 ---- ---- .0205A .0205A .0220 -.0125 .0345 1 405 ---- ---- .0115A .0115A .0125 -.0085 .0210 410 ---- ---- .0065A .0065A .0065 -.0060 .0125 415 ---- ---- .0040A .0040A .0035 -.0035 .0070 420 ---- ---- .0025A .0025A .0020 -.0020 .0040 425 ---- ---- .0020A .0020A .0010 -.0015 .0025 430 ---- ---- ---- ---- .0005 -.0010 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- .0030B ---- .0030B .0025 UNCH .0025 10 365 ---- .0060B ---- .0060B .0045 UNCH .0045 370 ---- .0105B ---- .0105B .0080 +.0005 .0075 375 ---- .0180B ---- .0180B .0135 +.0010 .0125 380 ---- .0295B ---- .0295B .0225 +.0020 .0205 11 385 ---- .0465B ---- .0460B .0370 +.0045 .0325 390 ---- .0700B ---- .0700B .0585 +.0080 .0505 395 ---- .1000B ---- .1000B .0860 +.0115 .0745 10 400 ---- .1360B ---- .1360B .1205 +.0155 .1050 405 ---- .1680B ---- .1675B .1610 +.0195 .1415 410 ---- ---- ---- ---- .2050 +.0225 .1825 1 415 ---- ---- ---- ---- .2520 +.0245 .2275 420 ---- .3180B ---- .3180B .3005 +.0260 .2745 425 ---- ---- ---- ---- .3495 +.0270 .3225 430 ---- ---- ---- ---- .3990 +.0270 .3720 435 ---- ---- ---- ---- .4485 +.0275 .4210 440 ---- ---- ---- ---- .4985 +.0275 .4710 445 ---- ---- ---- ---- .5485 +.0280 .5205 450 ---- ---- ---- ---- .5985 +.0280 .5705 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 500 ---- ---- ---- ---- 1.0985 +.0280 1.0705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6020 -.0275 .6295 335 ---- ---- ---- ---- .5520 -.0275 .5795 340 ---- ---- ---- ---- .5020 -.0275 .5295 345 ---- ---- ---- ---- .4520 -.0280 .4800 350 ---- ---- ---- ---- .4020 -.0280 .4300 355 ---- ---- ---- ---- .3520 -.0280 .3800 360 ---- ---- ---- ---- .3025 -.0275 .3300 365 ---- ---- ---- ---- .2530 -.0280 .2810 370 ---- ---- .1890A .1890A .2045 -.0280 .2325 375 ---- ---- .1800A .1800A .1575 -.0280 .1855 380 ---- ---- .1035A .1035A .1135 -.0270 .1405 385 ---- ---- .0690A .0690A .0750 -.0250 .1000 1 390 ---- ---- .0400A .0400A .0450 -.0210 .0660 395 ---- ---- .0215A .0215A .0235 -.0165 .0400 1 1 400 .0135 .0135 .0105A .0140B .0110 -.0110 1 .0220 4 405 ---- ---- .0050A .0050A .0050 -.0060 .0110 25 410 ---- ---- .0030A .0030A .0025 -.0030 .0055 415 ---- ---- .0020A .0020A .0015 -.0010 .0025 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 4 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 35 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 4 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- .0020B ---- .0020B .0015 UNCH .0015 370 .0035 .0045B .0035 .0035 .0030 UNCH 1 .0030 4 375 ---- .0090B ---- .0090B .0060 UNCH .0060 380 ---- .0175B ---- .0175B .0120 +.0010 .0110 385 ---- .0325B ---- .0325B .0235 +.0030 .0205 4 2 390 ---- .0555B ---- .0555B .0435 +.0070 .0365 395 ---- .0870B ---- .0870B .0720 +.0115 .0605 1 1 400 ---- .1260B ---- .1260B .1095 +.0170 .0925 405 ---- ---- ---- ---- .1535 +.0220 .1315 410 ---- ---- ---- ---- .2010 +.0255 .1755 415 ---- ---- ---- ---- .2495 +.0265 .2230 420 ---- ---- ---- ---- .2990 +.0270 .2720 425 ---- ---- ---- ---- .3490 +.0275 .3215 430 ---- ---- ---- ---- .3990 +.0280 .3710 435 ---- ---- ---- ---- .4490 +.0280 .4210 440 ---- ---- ---- ---- .4990 +.0280 .4710 445 ---- ---- ---- ---- .5490 +.0280 .5210 450 ---- ---- ---- ---- .5990 +.0285 .5705 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 500 ---- ---- ---- ---- 1.0985 +.0280 1.0705 505 ---- ---- ---- ---- 1.1485 +.0280 1.1205 510 ---- ---- ---- ---- 1.1985 +.0280 1.1705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 11 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6015 -.0280 .6295 335 ---- ---- ---- ---- .5515 -.0280 .5795 340 ---- ---- ---- ---- .5015 -.0280 .5295 345 ---- ---- ---- ---- .4520 -.0275 .4795 350 ---- ---- ---- ---- .4020 -.0280 .4300 355 ---- ---- ---- ---- .3520 -.0280 .3800 360 ---- ---- .2865A .2865A .3030 -.0280 .3310 365 ---- ---- ---- ---- .2540 -.0280 .2820 370 ---- ---- .1925A .1925A .2065 -.0280 .2345 375 ---- ---- .1540A .1540A .1610 -.0275 .1885 380 ---- ---- .1095A .1095A .1190 -.0260 .1450 385 ---- ---- .0755A .0755A .0820 -.0240 .1060 390 .0500 .0500 .0475A .0605B .0530 -.0200 1 .0730 395 ---- ---- .0280A .0280A .0310 -.0160 .0470 400 ---- ---- .0155A .0155A .0165 -.0120 .0285 2 2 405 ---- ---- .0085A .0085A .0085 -.0075 .0160 26 36 410 ---- ---- .0045A .0045A .0045 -.0045 .0090 10 415 ---- ---- .0030A .0030A .0020 -.0030 .0050 1 420 ---- ---- .0020A .0020A .0010 -.0015 .0025 425 ---- ---- ---- ---- .0005 -.0010 .0015 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 1 28 49 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- .0035B ---- .0035B .0030 UNCH .0030 370 ---- .0070B ---- .0070B .0050 UNCH .0050 375 ---- .0130B ---- .0130B .0095 +.0005 .0090 380 ---- .0235B ---- .0235B .0175 +.0015 .0160 385 ---- .0395B ---- .0395B .0310 +.0045 .0265 390 .0615 .0630B .0460A .0625B .0515 +.0080 1 .0435 395 ---- .0935B ---- .0935B .0795 +.0120 .0675 400 ---- .1310B ---- .1310B .1150 +.0160 .0990 405 ---- .1485B ---- .1470B .1570 +.0205 .1365 410 ---- ---- ---- ---- .2025 +.0235 .1790 415 ---- ---- ---- ---- .2505 +.0255 .2250 420 ---- .2980B ---- .2980B .2990 +.0260 .2730 425 ---- ---- ---- ---- .3485 +.0270 .3215 430 ---- ---- ---- ---- .3990 +.0280 .3710 435 ---- ---- ---- ---- .4490 +.0285 .4205 440 ---- ---- ---- ---- .4985 +.0280 .4705 445 ---- ---- ---- ---- .5485 +.0280 .5205 450 ---- ---- ---- ---- .5985 +.0280 .5705 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 500 ---- ---- ---- ---- 1.0985 +.0280 1.0705 505 ---- ---- ---- ---- 1.1485 +.0280 1.1205 510 ---- ---- ---- ---- 1.1985 +.0280 1.1705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6015 -.0280 .6295 335 ---- ---- ---- ---- .5520 -.0275 .5795 340 ---- ---- ---- ---- .5020 -.0280 .5300 345 ---- ---- ---- ---- .4525 -.0280 .4805 350 ---- ---- .3875A .3875A .4035 -.0280 .4315 355 ---- ---- ---- ---- .3550 -.0280 .3830 360 ---- ---- .2930A .2930A .3070 -.0285 .3355 365 ---- ---- ---- ---- .2610 -.0280 .2890 370 ---- ---- .2050A .2050A .2165 -.0275 .2440 375 ---- ---- ---- ---- .1750 -.0260 .2010 380 ---- ---- .1290A .1290A .1365 -.0250 .1615 385 ---- ---- .0970A .0970A .1030 -.0230 .1260 390 ---- ---- .0700A .0700A .0750 -.0200 .0950 10 395 ---- ---- .0485A .0485A .0520 -.0175 .0695 400 ---- ---- .0325A .0325A .0350 -.0140 .0490 3 405 ---- ---- .0210A .0210A .0225 -.0110 .0335 410 ---- ---- .0135A .0135A .0140 -.0085 .0225 415 ---- ---- .0085A .0085A .0090 -.0055 .0145 420 ---- ---- .0055A .0055A .0055 -.0035 .0090 3 425 ---- ---- .0040A .0040A .0035 -.0025 .0060 430 ---- ---- .0030A .0030A .0020 -.0020 .0040 435 ---- ---- .0020A .0020A .0010 -.0020 .0030 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H4E MAY23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- .0030B ---- .0030B .0025 UNCH .0025 355 ---- .0050B ---- .0050B .0040 UNCH .0040 360 ---- .0080B ---- .0080B .0060 -.0005 .0065 365 ---- .0130B ---- .0130B .0100 UNCH .0100 370 ---- .0200B ---- .0200B .0155 +.0005 .0150 375 ---- .0300B ---- .0295B .0235 +.0015 .0220 380 .0375 .0435B .0375 .0350A .0355 +.0035 10 .0320 385 ---- .0620B ---- .0620B .0515 +.0050 .0465 390 ---- .0855B ---- .0850B .0735 +.0080 .0655 395 ---- .1140B ---- .1130B .1005 +.0105 .0900 400 ---- .1480B ---- .1480B .1335 +.0145 .1190 405 ---- .1645B ---- .1645B .1710 +.0170 .1540 410 ---- ---- ---- ---- .2125 +.0200 .1925 415 ---- ---- ---- ---- .2570 +.0225 .2345 420 ---- .3210B ---- .3210B .3035 +.0245 .2790 425 ---- ---- ---- ---- .3515 +.0260 .3255 430 ---- .4175B ---- .4175B .4000 +.0260 .3740 435 ---- ---- ---- ---- .4490 +.0265 .4225 440 ---- ---- ---- ---- .4985 +.0265 .4720 445 ---- ---- ---- ---- .5485 +.0270 .5215 450 ---- ---- ---- ---- .5985 +.0275 .5710 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6015 -.0280 .6295 335 ---- ---- ---- ---- .5515 -.0280 .5795 340 ---- ---- ---- ---- .5015 -.0280 .5295 345 ---- ---- ---- ---- .4520 -.0280 .4800 350 ---- ---- ---- ---- .4025 -.0280 .4305 355 ---- ---- ---- ---- .3530 -.0285 .3815 360 ---- ---- .2890A .2890A .3045 -.0280 .3325 365 ---- ---- ---- ---- .2565 -.0285 .2850 370 ---- ---- .1975A .1975A .2105 -.0275 .2380 375 ---- ---- .1610A .1610A .1670 -.0265 .1935 380 ---- ---- .1180A .1180A .1270 -.0250 .1520 385 ---- ---- .0850A .0850A .0920 -.0230 .1150 390 ---- ---- .0580A .0580A .0630 -.0200 .0830 2 395 ---- ---- .0370A .0370A .0410 -.0160 .0570 400 ---- ---- .0225A .0225A .0250 -.0120 .0370 405 ---- ---- .0135A .0135A .0145 -.0085 .0230 410 ---- ---- .0080A .0080A .0080 -.0060 .0140 2 415 ---- ---- .0045A .0045A .0045 -.0040 .0085 420 ---- ---- .0030A .0030A .0025 -.0025 .0050 425 ---- ---- .0020A .0020A .0015 -.0015 .0030 430 ---- ---- ---- ---- .0005 -.0010 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H4M MAY23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- .0040B ---- .0040B .0035 UNCH .0035 365 ---- .0070B ---- .0070B .0055 UNCH .0055 370 ---- .0125B ---- .0120B .0095 +.0005 .0090 375 ---- .0205B ---- .0205B .0155 +.0015 .0140 380 ---- .0325B ---- .0325B .0255 +.0030 .0225 385 ---- .0500B ---- .0500B .0405 +.0050 .0355 390 ---- .0730B ---- .0730B .0615 +.0080 .0535 395 ---- .1025B ---- .1020B .0895 +.0120 .0775 400 ---- .1380B ---- .1380B .1235 +.0160 .1075 405 ---- .1740B ---- .1740B .1630 +.0195 .1435 410 ---- ---- ---- ---- .2065 +.0220 .1845 415 ---- ---- ---- ---- .2525 +.0240 .2285 420 ---- .3180B ---- .3180B .3005 +.0255 .2750 425 ---- ---- ---- ---- .3495 +.0265 .3230 430 ---- ---- ---- ---- .3990 +.0275 .3715 435 ---- ---- ---- ---- .4485 +.0275 .4210 440 ---- ---- ---- ---- .4985 +.0280 .4705 445 ---- ---- ---- ---- .5485 +.0280 .5205 450 ---- ---- ---- ---- .5985 +.0280 .5705 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6015 -.0280 .6295 335 ---- ---- ---- ---- .5515 -.0280 .5795 340 ---- ---- ---- ---- .5015 -.0285 .5300 345 ---- ---- ---- ---- .4520 -.0280 .4800 350 ---- ---- .3870A .3870A .4025 -.0285 .4310 355 ---- ---- ---- ---- .3535 -.0285 .3820 360 ---- ---- .2910A .2910A .3055 -.0285 .3340 365 ---- ---- ---- ---- .2585 -.0280 .2865 370 ---- ---- .2015A .2015A .2135 -.0275 .2410 375 ---- ---- ---- ---- .1710 -.0260 .1970 380 ---- ---- .1235A .1235A .1315 -.0250 .1565 385 ---- ---- .0905A .0905A .0975 -.0225 .1200 390 ---- ---- .0635A .0635A .0690 -.0195 .0885 395 ---- ---- .0420A .0420A .0460 -.0165 .0625 400 ---- ---- .0270A .0270A .0295 -.0130 .0425 405 ---- ---- .0170A .0170A .0185 -.0095 .0280 410 ---- ---- .0105A .0105A .0110 -.0065 .0175 1 415 ---- ---- .0065A .0065A .0065 -.0045 .0110 420 ---- ---- .0040A .0040A .0040 -.0030 .0070 425 ---- ---- .0030A .0030A .0025 -.0020 .0045 430 ---- ---- .0020A .0020A .0015 -.0015 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H4W MAY23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- .0035B ---- ---- .0025 -.0005 .0030 360 ---- .0060B ---- .0060B .0045 -.0005 .0050 365 ---- .0100B ---- .0100B .0075 UNCH .0075 370 ---- .0160B ---- .0160B .0125 +.0010 .0115 375 ---- .0250B ---- .0245B .0195 +.0015 .0180 380 ---- .0375B ---- .0375B .0305 +.0035 .0270 385 ---- .0555B ---- .0555B .0460 +.0055 .0405 390 ---- .0785B ---- .0780B .0675 +.0085 .0590 395 ---- .1080B ---- .1080B .0945 +.0115 .0830 400 ---- .1425B ---- .1425B .1280 +.0150 .1130 405 ---- .1505B ---- .1505B .1665 +.0185 .1480 410 ---- ---- ---- ---- .2090 +.0215 .1875 415 ---- ---- ---- ---- .2545 +.0235 .2310 420 ---- .3190B ---- .3190B .3020 +.0250 .2770 425 ---- ---- ---- ---- .3505 +.0260 .3245 430 ---- .3860B ---- .3860B .3995 +.0265 .3730 435 ---- ---- ---- ---- .4490 +.0275 .4215 440 ---- ---- ---- ---- .4985 +.0275 .4710 445 ---- ---- ---- ---- .5485 +.0275 .5210 450 ---- ---- ---- ---- .5985 +.0280 .5705 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAY23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 325 ---- ---- ---- ---- .6515 -.0280 .6795 330 ---- ---- ---- ---- .6015 -.0280 .6295 335 ---- ---- ---- ---- .5520 -.0280 .5800 340 ---- ---- ---- ---- .5025 -.0280 .5305 345 ---- ---- ---- ---- .4535 -.0280 .4815 350 ---- ---- .3890A .3890A .4045 -.0285 .4330 355 ---- ---- ---- ---- .3565 -.0280 .3845 360 ---- ---- .2960A .2960A .3095 -.0280 .3375 365 ---- ---- ---- ---- .2640 -.0275 .2915 370 ---- ---- .2100A .2100A .2205 -.0270 .2475 375 ---- ---- .1715A .1715A .1800 -.0260 .2060 380 ---- ---- .1360A .1360A .1430 -.0245 .1675 385 ---- ---- .1040A .1040A .1105 -.0220 .1325 390 ---- ---- .0770A .0770A .0825 -.0200 .1025 395 .0640 .0640 .0555A .0650B .0595 -.0170 5 .0765 400 ---- ---- .0385A .0385A .0415 -.0145 .0560 405 ---- ---- .0260A .0260A .0285 -.0115 .0400 410 ---- ---- .0175A .0175A .0190 -.0085 .0275 415 .0115 .0115 .0115 .0120B .0125 -.0065 1 .0190 420 ---- ---- .0080A .0080A .0080 -.0050 .0130 425 ---- ---- .0055A .0055A .0055 -.0030 .0085 430 ---- ---- .0040A .0040A .0035 -.0025 .0060 435 ---- ---- .0030A .0030A .0025 -.0015 .0040 440 ---- ---- .0025A .0025A .0015 -.0015 .0030 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 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- .0045B ---- .0045B .0040 UNCH .0040 355 ---- .0070B ---- .0070B .0055 -.0005 .0060 360 ---- .0110B ---- .0110B .0085 UNCH .0085 365 ---- .0165B ---- .0165B .0130 +.0005 .0125 370 ---- .0245B ---- .0245B .0195 +.0010 .0185 375 ---- .0355B ---- .0355B .0290 +.0020 .0270 380 ---- .0500B ---- .0500B .0420 +.0040 .0380 10 10 385 ---- .0690B ---- .0690B .0590 +.0055 .0535 390 ---- .0930B ---- .0930B .0810 +.0080 .0730 395 ---- .1215B ---- .1215B .1080 +.0110 .0970 400 ---- .1545B ---- .1545B .1395 +.0130 .1265 405 ---- .1920B ---- .1920B .1765 +.0165 .1600 410 ---- ---- ---- ---- .2170 +.0190 .1980 415 ---- ---- ---- ---- .2605 +.0215 .2390 420 ---- .3230B ---- .3230B .3060 +.0235 .2825 425 ---- ---- ---- ---- .3530 +.0245 .3285 430 ---- .4185B ---- .4185B .4010 +.0255 .3755 435 ---- ---- ---- ---- .4500 +.0265 .4235 440 ---- ---- ---- ---- .4990 +.0265 .4725 445 ---- ---- ---- ---- .5490 +.0275 .5215 450 ---- ---- ---- ---- .5985 +.0275 .5710 455 ---- ---- ---- ---- .6485 +.0280 .6205 460 ---- ---- ---- ---- .6985 +.0280 .6705 465 ---- ---- ---- ---- .7485 +.0280 .7205 470 ---- ---- ---- ---- .7985 +.0280 .7705 475 ---- ---- ---- ---- .8485 +.0280 .8205 480 ---- ---- ---- ---- .8985 +.0280 .8705 485 ---- ---- ---- ---- .9485 +.0280 .9205 490 ---- ---- ---- ---- .9985 +.0280 .9705 495 ---- ---- ---- ---- 1.0485 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6515 -.0280 3.6795 050 ---- ---- ---- ---- 3.4015 -.0280 3.4295 075 ---- ---- ---- ---- 3.1515 -.0280 3.1795 100 ---- ---- ---- ---- 2.9015 -.0280 2.9295 125 ---- ---- ---- ---- 2.6515 -.0280 2.6795 150 ---- ---- ---- ---- 2.4015 -.0280 2.4295 175 ---- ---- ---- ---- 2.1515 -.0280 2.1795 200 ---- ---- ---- ---- 1.9015 -.0280 1.9295 220 ---- ---- ---- ---- 1.7015 -.0280 1.7295 225 ---- ---- ---- ---- 1.6515 -.0280 1.6795 230 ---- ---- ---- ---- 1.6015 -.0280 1.6295 235 ---- ---- ---- ---- 1.5515 -.0280 1.5795 240 ---- ---- ---- ---- 1.5015 -.0280 1.5295 245 ---- ---- ---- ---- 1.4515 -.0280 1.4795 250 ---- ---- ---- ---- 1.4015 -.0280 1.4295 255 ---- ---- ---- ---- 1.3515 -.0280 1.3795 260 ---- ---- ---- ---- 1.3015 -.0280 1.3295 1 265 ---- ---- ---- ---- 1.2515 -.0280 1.2795 270 ---- ---- ---- ---- 1.2015 -.0280 1.2295 275 ---- ---- ---- ---- 1.1515 -.0280 1.1795 280 ---- ---- ---- ---- 1.1015 -.0280 1.1295 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0280 .9295 305 ---- ---- ---- ---- .8515 -.0280 .8795 310 ---- ---- ---- ---- .8015 -.0280 .8295 1 315 ---- ---- ---- ---- .7515 -.0280 .7795 320 ---- ---- ---- ---- .7015 -.0280 .7295 1 325 ---- ---- ---- ---- .6515 -.0280 .6795 42 330 ---- ---- ---- ---- .6015 -.0280 .6295 3 335 ---- ---- ---- ---- .5515 -.0280 .5795 340 ---- ---- ---- ---- .5020 -.0280 .5300 2 345 ---- ---- ---- ---- .4525 -.0280 .4805 350 ---- ---- .3865A .3865A .4035 -.0280 .4315 4 355 ---- ---- ---- ---- .3545 -.0280 .3825 10 360 ---- ---- .2910A .2910A .3065 -.0280 .3345 3 364 ---- ---- ---- ---- .2690 -.0275 .2965 365 ---- ---- ---- ---- .2600 -.0275 .2875 9 366 ---- ---- ---- ---- .2505 -.0275 .2780 367 ---- ---- ---- ---- .2415 -.0275 .2690 368 ---- ---- ---- ---- .2325 -.0275 .2600 369 ---- ---- ---- ---- .2235 -.0275 .2510 370 ---- ---- .2025A .2025A .2150 -.0270 .2420 1 11 371 ---- ---- .1995A .1995A .2065 -.0270 .2335 372 ---- ---- .1915A .1915A .1975 -.0270 .2245 373 ---- ---- .1830A .1830A .1895 -.0265 .2160 374 ---- ---- .1755A .1755A .1810 -.0265 .2075 2 375 ---- ---- .1675A .1675A .1725 -.0265 .1990 3 376 ---- ---- .1540A .1540A .1645 -.0265 .1910 377 ---- ---- .1465A .1465A .1565 -.0265 .1830 378 ---- ---- .1395A .1395A .1490 -.0260 .1750 379 ---- ---- .1320A .1320A .1415 -.0255 .1670 1 380 ---- ---- .1255A .1255A .1340 -.0255 .1595 12 381 ---- ---- .1185A .1185A .1265 -.0250 .1515 1 382 ---- ---- .1120A .1120A .1195 -.0250 .1445 1 383 ---- ---- .1055A .1055A .1130 -.0240 .1370 1 384 ---- ---- .0995A .0995A .1060 -.0240 .1300 11 385 ---- ---- .0930A .0930A .1000 -.0230 .1230 413 386 ---- ---- .0875A .0875A .0935 -.0230 .1165 66 387 ---- ---- .0815A .0815A .0880 -.0220 .1100 148 388 ---- ---- .0760A .0760A .0820 -.0215 .1035 1 194 389 ---- ---- .0705A .0705A .0765 -.0210 .0975 5 390 .0740 .0740 .0650A .0730B .0715 -.0200 72 .0915 42 94 391 .0640 .0640 .0610A .0615A .0665 -.0195 14 .0860 10 392 ---- ---- .0565A .0565A .0615 -.0190 .0805 197 393 ---- ---- .0520A .0520A .0570 -.0185 .0755 40 101 394 ---- ---- .0485A .0485A .0530 -.0175 .0705 21 395 .0485 .0570 .0445A .0445A .0490 -.0170 4 .0660 2 300 396 ---- ---- .0410A .0410A .0450 -.0165 .0615 82 397 ---- ---- .0380A .0380A .0415 -.0155 .0570 2 333 398 ---- ---- .0345A .0345A .0380 -.0150 .0530 43 399 ---- ---- .0320A .0320A .0350 -.0140 .0490 86 400 .0400 .0405 .0290A .0290A .0320 -.0135 254 .0455 397 1098 401 ---- ---- .0265A .0265A .0290 -.0130 .0420 6 12 402 ---- ---- .0245A .0245A .0265 -.0125 .0390 49 403 .0220 .0220 .0220 .0245B .0245 -.0115 1 .0360 30 404 ---- ---- .0205A .0205A .0220 -.0110 .0330 255 405 .0175 .0175 .0175 .0205B .0200 -.0105 10 .0305 25 480 406 ---- ---- .0170A .0170A .0185 -.0095 .0280 34 407 .0155 .0155 .0155 .0165B .0165 -.0095 1 .0260 6 91 408 .0130 .0130 .0130 .0150B .0150 -.0085 11 .0235 204 409 ---- ---- .0125A .0125A .0135 -.0085 .0220 30 410 .0120 .0120 .0115A .0115A .0125 -.0075 153 .0200 1 289 411 ---- ---- .0105A .0105A .0110 -.0075 .0185 398 412 ---- ---- .0095A .0095A .0100 -.0065 .0165 132 413 ---- ---- .0085A .0085A .0090 -.0060 .0150 40 414 ---- ---- .0080A .0080A .0085 -.0055 .0140 62 415 ---- ---- .0070A .0070A .0075 -.0050 .0125 767 416 ---- ---- .0065A .0065A .0070 -.0045 .0115 84 417 ---- ---- .0060A .0060A .0060 -.0045 .0105 63 418 ---- ---- .0055A .0055A .0055 -.0040 .0095 41 419 ---- ---- .0050A .0050A .0050 -.0035 .0085 43 420 ---- ---- .0045A .0045A .0045 -.0035 .0080 1267 421 ---- ---- .0040A .0040A .0040 -.0030 .0070 32 422 ---- ---- .0035A .0035A .0035 -.0030 .0065 31 423 ---- ---- .0035A .0035A .0035 -.0025 .0060 504 424 ---- ---- .0030A .0030A .0030 -.0025 .0055 12 425 ---- ---- .0030A .0030A .0025 -.0025 .0050 8 2331 426 ---- ---- .0025A .0025A .0025 -.0020 .0045 12 427 ---- ---- .0025A .0025A .0025 -.0015 .0040 6 25 428 .0025 .0025 .0025 .0025 .0020 -.0015 1 .0035 17 429 ---- ---- .0020A .0020A .0020 -.0015 .0035 64 430 ---- ---- .0020A .0020A .0015 -.0015 .0030 228 431 ---- ---- .0020A .0020A .0015 -.0015 .0030 21 432 ---- ---- .0020A .0020A .0015 -.0010 .0025 10 433 ---- ---- .0015A .0015A .0015 -.0010 .0025 11 434 ---- ---- .0015A .0015A .0010 -.0010 .0020 4 435 ---- ---- .0015A .0015A .0010 -.0010 .0020 275 436 ---- ---- .0010A .0010A .0010 -.0010 .0020 10 440 ---- ---- ---- ---- .0005 -.0005 .0010 1 555 445 ---- ---- ---- ---- .0005 -.0005 .0010 90 450 ---- ---- ---- ---- .0005 UNCH .0005 2546 455 ---- ---- ---- ---- .0005 UNCH .0005 154 460 ---- ---- ---- ---- .0005 UNCH .0005 1 621 465 ---- ---- ---- ---- .0005 UNCH .0005 243 470 ---- ---- ---- ---- .0005 UNCH .0005 38 475 ---- ---- ---- ---- .0005 UNCH .0005 3228 480 ---- ---- ---- ---- .0005 UNCH .0005 8 945 485 ---- ---- ---- ---- .0005 UNCH .0005 741 490 ---- ---- ---- ---- .0005 UNCH .0005 367 495 ---- ---- ---- ---- .0005 UNCH .0005 27 500 ---- ---- ---- ---- .0005 UNCH .0005 1831 505 ---- ---- ---- ---- .0005 UNCH .0005 49 510 ---- ---- ---- ---- .0005 UNCH .0005 237 515 ---- ---- ---- ---- .0005 UNCH .0005 121 520 ---- ---- ---- ---- .0005 UNCH .0005 65 525 ---- ---- ---- ---- .0005 UNCH .0005 691 530 ---- ---- ---- ---- .0005 UNCH .0005 10 535 ---- ---- ---- ---- .0005 UNCH .0005 605 540 ---- ---- ---- ---- .0005 UNCH .0005 141 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH .0005 1392 555 ---- ---- ---- ---- .0005 UNCH .0005 23 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 6 570 ---- ---- ---- ---- .0005 UNCH .0005 11 575 ---- ---- ---- ---- .0005 UNCH .0005 23 580 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 10 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6515 -.0280 3.6795 050 ---- ---- ---- ---- 3.4015 -.0280 3.4295 075 ---- ---- ---- ---- 3.1515 -.0280 3.1795 100 ---- ---- ---- ---- 2.9015 -.0280 2.9295 125 ---- ---- ---- ---- 2.6515 -.0280 2.6795 150 ---- ---- ---- ---- 2.4015 -.0280 2.4295 175 ---- ---- ---- ---- 2.1515 -.0280 2.1795 200 ---- ---- ---- ---- 1.9015 -.0280 1.9295 220 ---- ---- ---- ---- 1.7015 -.0280 1.7295 225 ---- ---- ---- ---- 1.6515 -.0280 1.6795 230 ---- ---- ---- ---- 1.6015 -.0280 1.6295 235 ---- ---- ---- ---- 1.5515 -.0280 1.5795 240 ---- ---- ---- ---- 1.5015 -.0280 1.5295 245 ---- ---- ---- ---- 1.4515 -.0280 1.4795 250 ---- ---- ---- ---- 1.4015 -.0280 1.4295 255 ---- ---- ---- ---- 1.3515 -.0280 1.3795 260 ---- ---- ---- ---- 1.3015 -.0280 1.3295 265 ---- ---- ---- ---- 1.2515 -.0280 1.2795 270 ---- ---- ---- ---- 1.2015 -.0280 1.2295 275 ---- ---- ---- ---- 1.1515 -.0280 1.1795 280 ---- ---- ---- ---- 1.1015 -.0280 1.1295 285 ---- ---- ---- ---- 1.0515 -.0280 1.0795 290 ---- ---- ---- ---- 1.0015 -.0280 1.0295 1 295 ---- ---- ---- ---- .9515 -.0280 .9795 300 ---- ---- ---- ---- .9015 -.0285 .9300 1 305 ---- ---- ---- ---- .8520 -.0280 .8800 310 ---- ---- ---- ---- .8020 -.0285 .8305 2 315 ---- ---- ---- ---- .7525 -.0285 .7810 320 ---- ---- ---- ---- .7035 -.0280 .7315 1 325 ---- ---- ---- ---- .6545 -.0280 .6825 330 ---- ---- .5900A .5900A .6055 -.0280 .6335 1 335 ---- ---- ---- ---- .5575 -.0280 .5855 340 ---- ---- .4960A .4960A .5100 -.0280 .5380 7 345 ---- ---- ---- ---- .4635 -.0280 .4915 66 350 ---- ---- .4060A .4060A .4185 -.0280 .4465 35 355 ---- ---- ---- ---- .3745 -.0280 .4025 2 360 ---- ---- .3225A .3225A .3325 -.0275 .3600 9 364 ---- ---- .2965A .2965A .3000 -.0275 .3275 365 ---- ---- .2885A .2885A .2925 -.0270 .3195 3 366 ---- ---- .2810A .2810A .2845 -.0270 .3115 367 ---- ---- .2685A .2685A .2770 -.0270 .3040 368 ---- ---- .2610A .2610A .2690 -.0275 .2965 1 369 ---- ---- .2535A .2535A .2615 -.0270 .2885 370 ---- ---- .2465A .2465A .2545 -.0265 .2810 2 371 ---- ---- .2395A .2395A .2470 -.0270 .2740 1 372 ---- ---- .2325A .2325A .2400 -.0265 .2665 373 ---- ---- .2255A .2255A .2325 -.0270 .2595 374 ---- ---- .2190A .2190A .2255 -.0265 .2520 375 ---- ---- .2120A .2120A .2190 -.0260 .2450 2 376 ---- ---- .2055A .2055A .2120 -.0260 .2380 377 ---- ---- .1990A .1990A .2055 -.0260 .2315 378 ---- ---- .1930A .1930A .1990 -.0255 .2245 379 ---- ---- .1865A .1865A .1925 -.0255 .2180 380 ---- ---- .1805A .1805A .1860 -.0255 .2115 27 381 ---- ---- .1745A .1745A .1800 -.0250 .2050 1 382 ---- ---- .1685A .1685A .1740 -.0250 .1990 1 383 ---- ---- .1630A .1630A .1680 -.0245 .1925 384 ---- ---- .1570A .1570A .1620 -.0245 .1865 385 ---- ---- .1515A .1515A .1565 -.0240 .1805 131 386 ---- ---- .1465A .1465A .1505 -.0240 .1745 387 ---- ---- .1415A .1415A .1455 -.0235 .1690 11 388 ---- ---- .1360A .1360A .1400 -.0230 .1630 1 389 ---- ---- .1310A .1310A .1350 -.0225 .1575 73 390 ---- ---- .1260A .1260A .1300 -.0225 .1525 66 391 ---- ---- .1215A .1215A .1250 -.0220 .1470 1 10 392 ---- ---- .1165A .1165A .1200 -.0220 .1420 7 393 ---- ---- .1120A .1120A .1155 -.0215 .1370 58 394 ---- ---- .1075A .1075A .1110 -.0210 .1320 1 3 395 .1145 .1145 .1035A .1035A .1065 -.0205 50 .1270 54 396 ---- ---- .0995A .0995A .1025 -.0200 .1225 7 397 ---- ---- .0950A .0950A .0980 -.0200 .1180 398 ---- ---- .0915A .0915A .0940 -.0195 .1135 27 399 .0885 .0885 .0875A .0875A .0905 -.0185 1 .1090 1 400 .0840 .0840 .0840 .0875B .0865 -.0185 4 .1050 32 961 401 ---- ---- .0805A .0805A .0830 -.0180 .1010 1 402 ---- ---- .0770A .0770A .0795 -.0175 .0970 403 ---- ---- .0740A .0740A .0760 -.0175 .0935 14 404 .0790 .0790 .0705A .0835B .0730 -.0165 6 .0895 11 405 ---- ---- .0675A .0675A .0695 -.0165 .0860 6 892 406 ---- ---- .0645A .0645A .0665 -.0160 .0825 6 7 407 .0695 .0695 .0620A .0730B .0635 -.0160 6 .0795 15 408 ---- ---- .0590A .0590A .0610 -.0150 .0760 66 409 .0640 .0640 .0565A .0675B .0585 -.0145 6 .0730 8 410 ---- ---- .0540A .0540A .0555 -.0145 10 .0700 187 1114 411 .0570 .0570 .0520A .0520A .0530 -.0145 2 .0675 10 11 412 ---- ---- .0495A .0495A .0510 -.0135 .0645 83 413 ---- ---- .0475A .0475A .0485 -.0135 .0620 9 414 ---- ---- .0450A .0450A .0465 -.0130 .0595 14 415 .0420 .0420 .0420 .0445B .0440 -.0130 10 .0570 104 416 ---- ---- .0410A .0410A .0420 -.0125 .0545 10 417 ---- ---- .0395A .0395A .0400 -.0120 .0520 14 14 418 ---- ---- .0375A .0375A .0385 -.0115 .0500 1 1 419 ---- ---- .0360A .0360A .0365 -.0115 .0480 4 420 ---- ---- .0340A .0340A .0350 -.0110 .0460 5 800 421 ---- ---- .0325A .0325A .0335 -.0105 .0440 422 ---- ---- .0310A .0310A .0315 -.0105 .0420 509 423 ---- ---- .0300A .0300A .0300 -.0100 .0400 424 ---- ---- .0285A .0285A .0290 -.0095 .0385 10 425 ---- ---- .0270A .0270A .0275 -.0090 10 .0365 907 426 ---- ---- .0260A .0260A .0260 -.0090 .0350 427 ---- ---- .0245A .0245A .0250 -.0085 .0335 2 428 ---- ---- .0235A .0235A .0240 -.0080 .0320 429 ---- ---- .0225A .0225A .0225 -.0080 .0305 2 430 ---- ---- .0215A .0215A .0215 -.0075 10 .0290 185 655 431 ---- ---- .0205A .0205A .0205 -.0075 .0280 432 ---- ---- .0195A .0195A .0195 -.0070 .0265 47 435 ---- ---- .0170A .0170A .0170 -.0060 .0230 204 440 .0155 .0155 .0130 .0130 .0135 -.0045 12 .0180 1 575 445 ---- ---- .0110A .0110A .0105 -.0040 .0145 35 450 .0090 .0090 .0085A .0085A .0080 -.0035 1 .0115 10 1055 455 ---- ---- .0070A .0070A .0065 -.0025 .0090 81 460 ---- ---- .0055A .0055A .0055 -.0015 .0070 2 60 465 ---- ---- .0050A .0050A .0045 -.0015 .0060 233 470 ---- ---- .0040A .0040A .0035 -.0015 .0050 308 475 ---- ---- .0035A .0035A .0030 -.0010 .0040 1033 480 ---- ---- .0025A .0025A .0025 -.0010 .0035 2 109 485 ---- ---- ---- ---- .0025 -.0005 .0030 38 490 ---- ---- ---- ---- .0020 -.0005 .0025 2 622 495 ---- ---- ---- ---- .0020 -.0005 .0025 10 500 ---- ---- ---- ---- .0020 UNCH .0020 769 505 ---- ---- ---- ---- .0015 -.0005 1 .0020 1 510 ---- ---- ---- ---- .0015 UNCH .0015 30 515 ---- ---- ---- ---- .0015 UNCH .0015 10 520 ---- ---- ---- ---- .0015 UNCH .0015 1 52 525 ---- ---- ---- ---- .0015 UNCH .0015 3 530 ---- ---- ---- ---- .0010 -.0005 .0015 10 535 ---- ---- ---- ---- .0010 -.0005 .0015 69 540 ---- ---- ---- ---- .0010 UNCH .0010 5 545 ---- ---- ---- ---- .0010 UNCH .0010 14 550 ---- ---- ---- ---- .0010 UNCH .0010 44 555 ---- ---- ---- ---- .0010 UNCH .0010 7 560 ---- ---- ---- ---- .0010 UNCH .0010 2 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 51 575 ---- ---- ---- ---- .0010 UNCH .0010 6 580 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.6640 -.0270 3.6910 1 6 050 ---- ---- ---- ---- 3.4140 -.0270 3.4410 075 ---- ---- ---- ---- 3.1640 -.0270 3.1910 100 ---- ---- ---- ---- 2.9140 -.0270 2.9410 125 ---- ---- ---- ---- 2.6640 -.0270 2.6910 150 ---- ---- ---- ---- 2.4140 -.0270 2.4410 175 ---- ---- ---- ---- 2.1640 -.0270 2.1910 200 ---- ---- ---- ---- 1.9140 -.0270 1.9410 220 ---- ---- ---- ---- 1.7140 -.0270 1.7410 225 ---- ---- ---- ---- 1.6640 -.0270 1.6910 230 ---- ---- ---- ---- 1.6140 -.0270 1.6410 235 ---- ---- ---- ---- 1.5640 -.0270 1.5910 240 ---- ---- ---- ---- 1.5140 -.0270 1.5410 245 ---- ---- ---- ---- 1.4640 -.0270 1.4910 250 ---- ---- ---- ---- 1.4140 -.0270 1.4410 255 ---- ---- ---- ---- 1.3640 -.0270 1.3910 260 ---- ---- ---- ---- 1.3140 -.0270 1.3410 7 265 ---- ---- ---- ---- 1.2640 -.0270 1.2910 270 ---- ---- ---- ---- 1.2140 -.0270 1.2410 1 275 ---- ---- ---- ---- 1.1640 -.0270 1.1910 280 ---- ---- ---- ---- 1.1140 -.0270 1.1410 285 ---- ---- ---- ---- 1.0640 -.0270 1.0910 290 ---- ---- ---- ---- 1.0145 -.0265 1.0410 295 ---- ---- ---- ---- .9645 -.0270 .9915 300 ---- ---- ---- ---- .9150 -.0270 .9420 48 305 ---- ---- ---- ---- .8655 -.0275 .8930 310 ---- ---- .8005A .8005A .8165 -.0275 .8440 4 315 ---- ---- ---- ---- .7680 -.0275 .7955 320 ---- ---- .7045A .7045A .7200 -.0275 .7475 325 ---- ---- ---- ---- .6725 -.0280 .7005 330 ---- ---- .6115A .6115A .6260 -.0275 .6535 200 335 ---- ---- ---- ---- .5800 -.0280 .6080 340 ---- ---- .5220A .5220A .5355 -.0275 .5630 345 ---- ---- ---- ---- .4920 -.0270 .5190 350 ---- ---- .4380A .4380A .4495 -.0270 .4765 13 355 ---- ---- .4025A .4025A .4085 -.0270 .4355 360 ---- ---- .3600A .3600A .3690 -.0265 .3955 9 365 ---- ---- .3235A .3235A .3315 -.0265 .3580 1 366 ---- ---- .3165A .3165A .3245 -.0260 .3505 367 ---- ---- .3095A .3095A .3170 -.0260 .3430 11 368 ---- ---- .3025A .3025A .3100 -.0260 .3360 369 ---- ---- .2960A .2960A .3030 -.0260 .3290 370 ---- ---- .2890A .2890A .2960 -.0260 .3220 1 371 ---- ---- .2825A .2825A .2890 -.0260 .3150 372 ---- ---- .2760A .2760A .2825 -.0255 .3080 373 ---- ---- .2695A .2695A .2760 -.0255 .3015 374 ---- ---- .2630A .2630A .2695 -.0250 .2945 375 ---- ---- .2570A .2570A .2630 -.0250 .2880 4 376 ---- ---- .2510A .2510A .2565 -.0250 .2815 10 377 ---- ---- .2445A .2445A .2500 -.0250 .2750 378 ---- ---- .2385A .2385A .2440 -.0245 .2685 379 ---- ---- .2325A .2325A .2380 -.0245 .2625 380 ---- ---- .2270A .2270A .2320 -.0245 .2565 381 ---- ---- .2210A .2210A .2260 -.0240 .2500 382 ---- ---- .2150A .2150A .2205 -.0240 .2445 383 ---- ---- .2095A .2095A .2145 -.0240 .2385 384 ---- ---- .2040A .2040A .2090 -.0235 .2325 385 ---- ---- .1990A .1990A .2035 -.0235 .2270 386 ---- ---- .1935A .1935A .1980 -.0235 .2215 387 ---- ---- .1885A .1885A .1930 -.0230 .2160 15 388 ---- ---- .1835A .1835A .1875 -.0230 .2105 389 ---- ---- .1785A .1785A .1825 -.0225 .2050 5 390 ---- ---- .1735A .1735A .1775 -.0220 .1995 400 391 ---- ---- .1690A .1690A .1725 -.0220 .1945 392 ---- ---- .1640A .1640A .1675 -.0220 .1895 393 ---- ---- .1595A .1595A .1630 -.0215 .1845 394 ---- ---- .1550A .1550A .1585 -.0210 .1795 395 ---- ---- .1505A .1505A .1540 -.0205 2 .1745 35 396 ---- ---- .1465A .1465A .1495 -.0205 .1700 397 ---- ---- .1420A .1420A .1450 -.0200 .1650 398 ---- ---- .1380A .1380A .1410 -.0195 .1605 399 ---- ---- .1335A .1335A .1365 -.0195 .1560 400 ---- ---- .1300A .1300A .1325 -.0195 .1520 51 401 ---- ---- .1260A .1260A .1285 -.0190 .1475 402 ---- ---- .1225A .1225A .1250 -.0185 .1435 403 ---- ---- .1190A .1190A .1210 -.0185 .1395 404 ---- ---- .1150A .1150A .1175 -.0185 .1360 405 ---- ---- .1115A .1115A .1140 -.0180 .1320 126 406 ---- ---- .1085A .1085A .1105 -.0175 .1280 407 ---- ---- .1050A .1050A .1070 -.0175 .1245 408 ---- ---- .1020A .1020A .1035 -.0175 .1210 409 ---- ---- .0985A .0985A .1005 -.0170 .1175 410 ---- ---- .0955A .0955A .0975 -.0165 4 .1140 318 411 ---- ---- .0925A .0925A .0940 -.0170 .1110 412 ---- ---- .0895A .0895A .0910 -.0165 .1075 413 ---- ---- .0870A .0870A .0885 -.0160 .1045 414 ---- ---- .0840A .0840A .0855 -.0160 .1015 415 ---- ---- .0810A .0810A .0825 -.0160 .0985 124 420 ---- ---- .0690A .0690A .0700 -.0140 .0840 15 425 ---- ---- .0585A .0585A .0595 -.0120 .0715 73 430 .0500 .0500 .0495A .0505B .0500 -.0105 21 .0605 20 159 435 ---- ---- .0420A .0420A .0420 -.0095 .0515 111 440 ---- ---- .0355A .0355A .0355 -.0085 .0440 1088 445 ---- ---- .0300A .0300A .0300 -.0075 .0375 23 450 ---- ---- .0255A .0255A .0250 -.0070 .0320 126 455 .0220 .0220 .0215A .0215A .0210 -.0065 1 .0275 1 460 ---- ---- .0180A .0180A .0180 -.0050 .0230 67 465 ---- ---- .0155A .0155A .0150 -.0045 .0195 10 470 ---- ---- .0130A .0130A .0130 -.0035 15 .0165 20 158 475 ---- ---- .0110A .0110A .0110 -.0030 .0140 100 480 ---- ---- .0095A .0095A .0090 -.0030 .0120 225 485 ---- ---- .0085A .0085A .0080 -.0020 .0100 490 ---- ---- .0070A .0070A .0065 -.0025 .0090 1009 495 ---- ---- .0065A .0065A .0060 -.0015 .0075 5 500 ---- ---- .0055A .0055A .0050 -.0015 .0065 36 505 ---- ---- .0050A .0050A .0045 -.0015 .0060 510 ---- ---- .0045A .0045A .0035 -.0015 .0050 4 515 ---- ---- .0040A .0040A .0030 -.0015 .0045 2 520 ---- ---- .0035A .0035A .0030 -.0010 .0040 32 525 ---- ---- ---- ---- .0025 -.0010 .0035 54 530 ---- ---- .0030A .0030A .0020 -.0015 .0035 535 ---- ---- ---- ---- .0020 -.0010 .0030 2 540 ---- ---- ---- ---- .0015 -.0010 .0025 545 ---- ---- ---- ---- .0015 -.0010 .0025 4 550 ---- ---- ---- ---- .0015 -.0005 .0020 29 555 ---- ---- ---- ---- .0010 -.0010 .0020 1 560 ---- ---- ---- ---- .0010 -.0010 .0020 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0005 -.0010 .0015 580 ---- ---- ---- ---- .0005 -.0010 .0015 600 ---- ---- ---- ---- .0005 -.0005 .0010 2 625 ---- ---- ---- ---- .0005 UNCH .0005 13 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6640 -.0270 3.6910 050 ---- ---- ---- ---- 3.4140 -.0270 3.4410 075 ---- ---- ---- ---- 3.1640 -.0270 3.1910 100 ---- ---- ---- ---- 2.9140 -.0270 2.9410 125 ---- ---- ---- ---- 2.6640 -.0270 2.6910 150 ---- ---- ---- ---- 2.4140 -.0270 2.4410 175 ---- ---- ---- ---- 2.1640 -.0270 2.1910 200 ---- ---- ---- ---- 1.9140 -.0270 1.9410 220 ---- ---- ---- ---- 1.7140 -.0270 1.7410 225 ---- ---- ---- ---- 1.6640 -.0270 1.6910 230 ---- ---- ---- ---- 1.6140 -.0270 1.6410 235 ---- ---- ---- ---- 1.5640 -.0270 1.5910 240 ---- ---- ---- ---- 1.5140 -.0270 1.5410 245 ---- ---- ---- ---- 1.4640 -.0270 1.4910 250 ---- ---- ---- ---- 1.4140 -.0270 1.4410 255 ---- ---- ---- ---- 1.3640 -.0270 1.3910 260 ---- ---- ---- ---- 1.3140 -.0270 1.3410 265 ---- ---- ---- ---- 1.2640 -.0270 1.2910 270 ---- ---- ---- ---- 1.2140 -.0270 1.2410 275 ---- ---- ---- ---- 1.1640 -.0270 1.1910 280 ---- ---- ---- ---- 1.1145 -.0270 1.1415 285 ---- ---- ---- ---- 1.0650 -.0270 1.0920 290 ---- ---- ---- ---- 1.0155 -.0270 1.0425 295 ---- ---- ---- ---- .9665 -.0275 .9940 300 ---- ---- .9020A .9020A .9180 -.0275 .9455 2 305 ---- ---- ---- ---- .8700 -.0275 .8975 310 ---- ---- .8070A .8070A .8225 -.0275 .8500 315 ---- ---- ---- ---- .7760 -.0270 .8030 320 ---- ---- .7150A .7150A .7295 -.0275 .7570 325 ---- ---- ---- ---- .6840 -.0275 .7115 330 ---- ---- .6265A .6265A .6395 -.0275 .6670 335 ---- ---- ---- ---- .5960 -.0275 .6235 340 ---- ---- .5420A .5420A .5540 -.0270 .5810 345 ---- ---- .5065A .5065A .5125 -.0275 .5400 350 ---- ---- .4630A .4630A .4730 -.0270 .5000 355 ---- ---- .4300A .4300A .4345 -.0270 .4615 360 ---- ---- .3900A .3900A .3980 -.0265 .4245 365 ---- ---- .3560A .3560A .3630 -.0255 .3885 370 ---- ---- .3235A .3235A .3300 -.0250 .3550 375 ---- ---- .2930A .2930A .2985 -.0245 .3230 380 ---- ---- .2635A .2635A .2695 -.0230 .2925 385 ---- ---- .2370A .2370A .2420 -.0225 .2645 106 390 ---- ---- .2130A .2130A .2165 -.0215 .2380 68 395 ---- ---- .1905A .1905A .1930 -.0210 .2140 10 400 ---- ---- .1695A .1695A .1715 -.0200 .1915 27 405 ---- ---- .1505A .1505A .1520 -.0190 .1710 139 410 .1345 .1345 .1330A .1330A .1345 -.0180 230 .1525 964 415 ---- ---- .1175A .1175A .1185 -.0175 .1360 160 420 ---- ---- .1035A .1035A .1045 -.0160 .1205 31 425 ---- ---- .0915A .0915A .0920 -.0150 .1070 64 430 ---- ---- .0805A .0805A .0810 -.0135 21 .0945 40 160 435 ---- ---- .0705A .0705A .0715 -.0120 .0835 244 440 ---- ---- .0620A .0620A .0625 -.0115 .0740 877 445 ---- ---- .0545A .0545A .0550 -.0100 .0650 3 450 ---- ---- .0480A .0480A .0480 -.0095 .0575 2507 455 ---- ---- .0420A .0420A .0420 -.0085 .0505 100 460 ---- ---- .0370A .0370A .0365 -.0080 1 .0445 1118 465 ---- ---- .0325A .0325A .0320 -.0070 .0390 19 470 ---- ---- .0285A .0285A .0280 -.0065 .0345 40 176 475 ---- ---- .0250A .0250A .0245 -.0055 .0300 89 480 ---- ---- .0220A .0220A .0215 -.0050 .0265 908 485 ---- ---- .0195A .0195A .0185 -.0050 .0235 166 490 ---- ---- .0170A .0170A .0165 -.0040 .0205 23 495 ---- ---- .0150A .0150A .0145 -.0035 .0180 10 500 ---- ---- .0135A .0135A .0125 -.0035 2 .0160 253 505 ---- ---- .0120A .0120A .0110 -.0035 .0145 11 510 ---- ---- .0105A .0105A .0100 -.0025 .0125 445 515 ---- ---- .0095A .0095A .0090 -.0025 .0115 860 520 ---- ---- .0085A .0085A .0080 -.0020 2 .0100 2 483 525 ---- ---- .0075A .0075A .0070 -.0020 .0090 60 530 ---- ---- .0070A .0070A .0065 -.0015 .0080 304 535 ---- ---- .0060A .0060A .0055 -.0015 .0070 50 540 ---- ---- .0055A .0055A .0050 -.0015 .0065 545 ---- ---- .0050A .0050A .0045 -.0015 .0060 10 550 ---- ---- ---- ---- .0040 -.0010 .0050 25 555 ---- ---- ---- ---- .0040 -.0005 .0045 560 ---- ---- ---- ---- .0035 -.0010 .0045 565 ---- ---- ---- ---- .0030 -.0010 .0040 10 570 ---- ---- ---- ---- .0030 -.0005 .0035 575 ---- ---- ---- ---- .0025 -.0005 .0030 53 580 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0015 -.0005 .0020 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6760 -.0260 3.7020 050 ---- ---- ---- ---- 3.4260 -.0260 3.4520 075 ---- ---- ---- ---- 3.1760 -.0260 3.2020 100 ---- ---- ---- ---- 2.9260 -.0260 2.9520 125 ---- ---- ---- ---- 2.6760 -.0260 2.7020 150 ---- ---- ---- ---- 2.4260 -.0260 2.4520 175 ---- ---- ---- ---- 2.1760 -.0260 2.2020 200 ---- ---- ---- ---- 1.9260 -.0260 1.9520 220 ---- ---- ---- ---- 1.7260 -.0260 1.7520 225 ---- ---- ---- ---- 1.6760 -.0260 1.7020 230 ---- ---- ---- ---- 1.6260 -.0260 1.6520 235 ---- ---- ---- ---- 1.5760 -.0260 1.6020 240 ---- ---- ---- ---- 1.5260 -.0260 1.5520 245 ---- ---- ---- ---- 1.4760 -.0260 1.5020 250 ---- ---- ---- ---- 1.4260 -.0260 1.4520 255 ---- ---- ---- ---- 1.3760 -.0260 1.4020 260 ---- ---- ---- ---- 1.3260 -.0260 1.3520 265 ---- ---- ---- ---- 1.2760 -.0260 1.3020 270 ---- ---- ---- ---- 1.2260 -.0265 1.2525 275 ---- ---- ---- ---- 1.1765 -.0265 1.2030 280 ---- ---- ---- ---- 1.1270 -.0265 1.1535 285 ---- ---- ---- ---- 1.0780 -.0265 1.1045 290 ---- ---- 1.0125A 1.0125A 1.0295 -.0265 1.0560 295 ---- ---- ---- ---- .9815 -.0265 1.0080 300 ---- ---- .9170A .9170A .9340 -.0260 .9600 21 305 ---- ---- ---- ---- .8870 -.0260 .9130 310 ---- ---- .8245A .8245A .8405 -.0265 .8670 315 ---- ---- ---- ---- .7950 -.0260 .8210 320 ---- ---- .7350A .7350A .7505 -.0260 .7765 325 ---- ---- ---- ---- .7065 -.0260 .7325 330 ---- ---- .6500A .6500A .6635 -.0260 .6895 335 ---- ---- ---- ---- .6220 -.0255 .6475 340 ---- ---- .5685A .5685A .5810 -.0255 .6065 7 345 ---- ---- .5340A .5340A .5415 -.0255 .5670 350 ---- ---- .4925A .4925A .5035 -.0250 .5285 4 355 ---- ---- .4565A .4565A .4665 -.0245 .4910 360 ---- ---- .4215A .4215A .4310 -.0245 .4555 365 ---- ---- .3890A .3890A .3975 -.0235 .4210 370 ---- ---- .3575A .3575A .3650 -.0235 .3885 1 375 ---- ---- .3280A .3280A .3345 -.0230 .3575 380 ---- ---- .2990A .2990A .3055 -.0225 .3280 4 385 ---- ---- .2730A .2730A .2785 -.0215 .3000 4 390 ---- ---- .2485A .2485A .2530 -.0210 .2740 1 395 ---- ---- .2260A .2260A .2295 -.0200 .2495 5 400 ---- ---- .2045A .2045A .2075 -.0195 .2270 20 405 ---- ---- .1855A .1855A .1875 -.0185 .2060 10 410 ---- ---- .1675A .1675A .1690 -.0175 .1865 415 ---- ---- .1510A .1510A .1520 -.0165 .1685 10 420 ---- ---- .1355A .1355A .1365 -.0160 .1525 425 ---- ---- .1220A .1220A .1225 -.0150 .1375 1 430 ---- ---- .1095A .1095A .1100 -.0140 .1240 14 435 ---- ---- .0980A .0980A .0985 -.0130 .1115 5 440 ---- ---- .0880A .0880A .0880 -.0125 .1005 445 ---- ---- .0790A .0790A .0790 -.0110 .0900 23 450 ---- ---- .0710A .0710A .0705 -.0105 .0810 21 455 ---- ---- .0635A .0635A .0630 -.0100 .0730 460 ---- ---- .0570A .0570A .0565 -.0090 .0655 465 ---- ---- .0510A .0510A .0505 -.0080 .0585 150 470 ---- ---- .0455A .0455A .0455 -.0070 .0525 210 475 ---- ---- .0410A .0410A .0405 -.0070 .0475 480 ---- ---- .0370A .0370A .0360 -.0065 .0425 81 485 ---- ---- .0330A .0330A .0325 -.0055 .0380 490 ---- ---- .0295A .0295A .0290 -.0050 .0340 495 ---- ---- .0265A .0265A .0260 -.0050 .0310 1 500 ---- ---- .0240A .0240A .0235 -.0040 .0275 34 505 ---- ---- .0215A .0215A .0210 -.0040 .0250 510 ---- ---- .0195A .0195A .0190 -.0035 .0225 515 ---- ---- .0180A .0180A .0170 -.0035 .0205 520 ---- ---- .0160A .0160A .0155 -.0030 .0185 525 ---- ---- .0150A .0150A .0140 -.0025 .0165 2 530 ---- ---- .0135A .0135A .0125 -.0025 .0150 535 ---- ---- .0125A .0125A .0115 -.0020 .0135 540 ---- ---- .0115A .0115A .0105 -.0020 .0125 545 ---- ---- .0105A .0105A .0095 -.0020 .0115 550 ---- ---- .0100A .0100A .0085 -.0020 .0105 3 555 ---- ---- .0090A .0090A .0080 -.0015 .0095 560 ---- ---- .0085A .0085A .0075 -.0015 .0090 565 ---- ---- ---- ---- .0070 -.0010 .0080 570 ---- ---- ---- ---- .0065 -.0010 .0075 575 ---- ---- ---- ---- .0060 -.0010 .0070 580 ---- ---- ---- ---- .0055 -.0010 .0065 600 ---- ---- ---- ---- .0040 -.0010 .0050 625 ---- ---- ---- ---- .0030 -.0005 .0035 650 ---- ---- ---- ---- .0020 -.0005 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6760 -.0260 3.7020 050 ---- ---- ---- ---- 3.4260 -.0260 3.4520 075 ---- ---- ---- ---- 3.1760 -.0260 3.2020 100 ---- ---- ---- ---- 2.9260 -.0260 2.9520 125 ---- ---- ---- ---- 2.6760 -.0260 2.7020 150 ---- ---- ---- ---- 2.4260 -.0260 2.4520 175 ---- ---- ---- ---- 2.1760 -.0260 2.2020 200 ---- ---- ---- ---- 1.9260 -.0260 1.9520 220 ---- ---- ---- ---- 1.7260 -.0260 1.7520 225 ---- ---- ---- ---- 1.6760 -.0260 1.7020 230 ---- ---- ---- ---- 1.6260 -.0260 1.6520 235 ---- ---- ---- ---- 1.5760 -.0260 1.6020 240 ---- ---- ---- ---- 1.5260 -.0260 1.5520 245 ---- ---- ---- ---- 1.4760 -.0260 1.5020 250 ---- ---- ---- ---- 1.4260 -.0260 1.4520 255 ---- ---- ---- ---- 1.3760 -.0260 1.4020 260 ---- ---- ---- ---- 1.3260 -.0260 1.3520 265 ---- ---- ---- ---- 1.2765 -.0260 1.3025 270 ---- ---- ---- ---- 1.2275 -.0255 1.2530 2 275 ---- ---- ---- ---- 1.1785 -.0255 1.2040 280 ---- ---- 1.1120A 1.1120A 1.1300 -.0255 1.1555 8 285 ---- ---- ---- ---- 1.0815 -.0260 1.1075 290 ---- ---- 1.0170A 1.0170A 1.0340 -.0255 1.0595 295 ---- ---- ---- ---- .9865 -.0260 1.0125 300 ---- ---- .9240A .9240A .9400 -.0260 .9660 305 ---- ---- ---- ---- .8940 -.0260 .9200 310 ---- ---- .8340A .8340A .8490 -.0265 .8755 2 315 ---- ---- ---- ---- .8045 -.0265 .8310 320 ---- ---- .7475A .7475A .7610 -.0270 .7880 1 325 ---- ---- ---- ---- .7185 -.0270 .7455 330 ---- ---- .6650A .6650A .6775 -.0260 .7035 2 335 ---- ---- ---- ---- .6375 -.0255 .6630 340 ---- ---- .5870A .5870A .5985 -.0250 .6235 345 ---- ---- ---- ---- .5605 -.0245 .5850 350 ---- ---- .5135A .5135A .5240 -.0235 .5475 68 355 ---- ---- .4785A .4785A .4885 -.0235 .5120 360 ---- ---- .4450A .4450A .4545 -.0230 .4775 365 ---- ---- .4135A .4135A .4220 -.0225 .4445 370 ---- ---- .3830A .3830A .3905 -.0225 .4130 375 ---- ---- .3545A .3545A .3610 -.0220 .3830 380 ---- ---- .3270A .3270A .3330 -.0215 .3545 385 ---- ---- .3015A .3015A .3065 -.0210 .3275 390 ---- ---- .2775A .2775A .2815 -.0205 .3020 9 395 ---- ---- .2545A .2545A .2580 -.0200 .2780 209 400 ---- ---- .2335A .2335A .2365 -.0190 .2555 136 405 ---- ---- .2140A .2140A .2160 -.0180 .2340 410 ---- ---- .1955A .1955A .1975 -.0170 .2145 5 415 ---- ---- .1785A .1785A .1800 -.0160 .1960 40 420 ---- ---- .1625A .1625A .1640 -.0155 .1795 425 ---- ---- .1480A .1480A .1490 -.0150 .1640 430 ---- ---- .1350A .1350A .1355 -.0140 .1495 435 ---- ---- .1225A .1225A .1235 -.0130 .1365 2 440 ---- ---- .1115A .1115A .1120 -.0125 .1245 445 ---- ---- .1015A .1015A .1020 -.0115 .1135 450 ---- ---- .0920A .0920A .0925 -.0105 .1030 1 455 ---- ---- .0840A .0840A .0840 -.0100 .0940 68 460 ---- ---- .0760A .0760A .0765 -.0090 .0855 465 ---- ---- .0690A .0690A .0695 -.0080 .0775 3 470 ---- ---- .0630A .0630A .0630 -.0075 .0705 475 ---- ---- .0570A .0570A .0570 -.0070 .0640 200 480 ---- ---- .0520A .0520A .0515 -.0065 .0580 485 ---- ---- .0475A .0475A .0470 -.0060 .0530 490 ---- ---- .0430A .0430A .0425 -.0055 .0480 1 495 ---- ---- .0395A .0395A .0385 -.0055 .0440 500 ---- ---- .0355A .0355A .0350 -.0050 .0400 3 505 ---- ---- .0325A .0325A .0315 -.0050 .0365 10 510 ---- ---- .0300A .0300A .0285 -.0045 .0330 515 ---- ---- .0275A .0275A .0260 -.0040 .0300 520 ---- ---- .0250A .0250A .0235 -.0040 .0275 30 525 ---- ---- .0230A .0230A .0215 -.0040 .0255 530 ---- ---- .0215A .0215A .0200 -.0030 .0230 25 535 ---- ---- .0195A .0195A .0180 -.0035 .0215 540 ---- ---- .0180A .0180A .0165 -.0030 .0195 2 545 ---- ---- .0170A .0170A .0155 -.0025 .0180 550 ---- ---- .0155A .0155A .0140 -.0025 .0165 2 555 ---- ---- .0145A .0145A .0130 -.0025 .0155 560 ---- ---- .0140A .0140A .0120 -.0025 .0145 2 565 ---- ---- .0130A .0130A .0115 -.0020 .0135 570 ---- ---- .0120A .0120A .0105 -.0020 .0125 575 ---- ---- ---- ---- .0100 -.0015 .0115 580 ---- ---- ---- ---- .0090 -.0020 .0110 600 ---- ---- .0080A .0080A .0075 -.0010 .0085 5 625 ---- ---- ---- ---- .0060 UNCH .0060 650 ---- ---- ---- ---- .0045 UNCH .0045 2 675 ---- ---- ---- ---- .0040 +.0005 .0035 700 ---- ---- ---- ---- .0035 +.0005 .0030 1 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0025 +.0010 .0015 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0020 +.0010 .0010 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6760 -.0260 3.7020 050 ---- ---- ---- ---- 3.4260 -.0260 3.4520 075 ---- ---- ---- ---- 3.1760 -.0260 3.2020 100 ---- ---- ---- ---- 2.9260 -.0260 2.9520 125 ---- ---- ---- ---- 2.6760 -.0260 2.7020 150 ---- ---- ---- ---- 2.4260 -.0260 2.4520 175 ---- ---- ---- ---- 2.1760 -.0260 2.2020 200 ---- ---- ---- ---- 1.9260 -.0260 1.9520 1 220 ---- ---- ---- ---- 1.7260 -.0260 1.7520 225 ---- ---- ---- ---- 1.6760 -.0260 1.7020 230 ---- ---- ---- ---- 1.6260 -.0260 1.6520 235 ---- ---- ---- ---- 1.5760 -.0260 1.6020 240 ---- ---- ---- ---- 1.5260 -.0260 1.5520 245 ---- ---- ---- ---- 1.4760 -.0260 1.5020 250 ---- ---- ---- ---- 1.4260 -.0260 1.4520 255 ---- ---- ---- ---- 1.3765 -.0260 1.4025 260 ---- ---- ---- ---- 1.3270 -.0260 1.3530 265 ---- ---- ---- ---- 1.2780 -.0260 1.3040 270 ---- ---- 1.2125A 1.2125A 1.2290 -.0260 1.2550 275 ---- ---- ---- ---- 1.1810 -.0260 1.2070 280 ---- ---- 1.1165A 1.1165A 1.1330 -.0260 1.1590 285 ---- ---- ---- ---- 1.0860 -.0255 1.1115 290 ---- ---- 1.0235A 1.0235A 1.0390 -.0255 1.0645 295 ---- ---- ---- ---- .9925 -.0255 1.0180 300 ---- ---- .9325A .9325A .9470 -.0255 .9725 305 ---- ---- ---- ---- .9025 -.0250 .9275 310 ---- ---- .8455A .8455A .8585 -.0245 .8830 315 ---- ---- ---- ---- .8150 -.0250 .8400 320 ---- ---- .7615A .7615A .7730 -.0245 .7975 325 ---- ---- ---- ---- .7315 -.0245 .7560 330 ---- ---- .6815A .6815A .6915 -.0240 .7155 335 ---- ---- ---- ---- .6525 -.0235 .6760 340 ---- ---- .6055A .6055A .6145 -.0235 .6380 345 ---- ---- ---- ---- .5780 -.0230 .6010 350 ---- ---- .5345A .5345A .5425 -.0225 .5650 5 355 ---- ---- .5005A .5005A .5080 -.0225 .5305 360 ---- ---- .4685A .4685A .4750 -.0225 .4975 365 ---- ---- .4375A .4375A .4435 -.0220 .4655 370 ---- ---- .4080A .4080A .4130 -.0220 .4350 375 ---- ---- .3790A .3790A .3845 -.0215 .4060 380 ---- ---- .3525A .3525A .3570 -.0210 .3780 385 ---- ---- .3275A .3275A .3310 -.0205 .3515 390 ---- ---- .3025A .3025A .3065 -.0195 .3260 10 395 ---- ---- .2800A .2800A .2835 -.0190 .3025 50 400 ---- ---- .2590A .2590A .2615 -.0180 .2795 62 405 ---- ---- .2395A .2395A .2415 -.0170 .2585 190 410 ---- ---- .2210A .2210A .2225 -.0160 .2385 100 415 ---- ---- .2040A .2040A .2050 -.0150 .2200 138 420 ---- ---- .1880A .1880A .1885 -.0145 .2030 24 425 ---- ---- .1730A .1730A .1735 -.0135 .1870 523 430 ---- ---- .1595A .1595A .1595 -.0130 .1725 435 ---- ---- .1465A .1465A .1465 -.0125 .1590 200 440 ---- ---- .1350A .1350A .1345 -.0115 .1460 100 445 ---- ---- .1240A .1240A .1235 -.0110 .1345 450 .1130 .1130 .1130 .1130 .1135 -.0100 1 .1235 1903 455 ---- ---- .1040A .1040A .1040 -.0100 .1140 12 460 ---- ---- .0955A .0955A .0955 -.0090 .1045 240 465 ---- ---- .0880A .0880A .0875 -.0085 .0960 409 470 ---- ---- .0810A .0810A .0805 -.0080 .0885 154 475 ---- ---- .0745A .0745A .0735 -.0075 .0810 196 480 ---- ---- .0680A .0680A .0675 -.0070 .0745 21 485 ---- ---- .0625A .0625A .0615 -.0070 .0685 137 490 ---- ---- .0575A .0575A .0565 -.0065 .0630 1 495 ---- ---- .0530A .0530A .0515 -.0065 .0580 10 500 ---- ---- .0485A .0485A .0475 -.0060 .0535 2 445 505 ---- ---- .0450A .0450A .0435 -.0055 .0490 510 ---- ---- .0415A .0415A .0395 -.0055 .0450 515 ---- ---- .0385A .0385A .0365 -.0050 .0415 520 ---- ---- .0360A .0360A .0335 -.0050 .0385 1250 525 ---- ---- .0330A .0330A .0310 -.0045 .0355 1 530 ---- ---- .0310A .0310A .0285 -.0040 .0325 5 535 ---- ---- .0285A .0285A .0260 -.0040 .0300 540 ---- ---- .0265A .0265A .0240 -.0040 .0280 545 ---- ---- .0250A .0250A .0225 -.0035 .0260 550 ---- ---- .0230A .0230A .0210 -.0030 .0240 15 555 ---- ---- .0215A .0215A .0195 -.0030 .0225 560 ---- ---- .0205A .0205A .0180 -.0030 .0210 565 ---- ---- .0190A .0190A .0170 -.0025 .0195 570 ---- ---- ---- ---- .0160 -.0020 .0180 575 ---- ---- ---- ---- .0150 -.0020 .0170 160 580 ---- ---- ---- ---- .0140 -.0020 .0160 10 600 ---- ---- ---- ---- .0110 -.0015 .0125 60 625 ---- ---- ---- ---- .0085 -.0010 .0095 20 650 ---- ---- ---- ---- .0070 -.0010 .0080 20 675 ---- ---- ---- ---- .0060 -.0005 .0065 10 700 ---- ---- ---- ---- .0050 -.0005 .0055 3 725 ---- ---- ---- ---- .0045 UNCH .0045 10 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 103 825 ---- ---- ---- ---- .0030 UNCH .0030 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6840 -.0250 3.7090 050 ---- ---- ---- ---- 3.4340 -.0250 3.4590 075 ---- ---- ---- ---- 3.1840 -.0250 3.2090 100 ---- ---- ---- ---- 2.9340 -.0250 2.9590 125 ---- ---- ---- ---- 2.6840 -.0250 2.7090 150 ---- ---- ---- ---- 2.4340 -.0250 2.4590 175 ---- ---- ---- ---- 2.1840 -.0250 2.2090 200 ---- ---- ---- ---- 1.9340 -.0250 1.9590 220 ---- ---- ---- ---- 1.7340 -.0250 1.7590 225 ---- ---- ---- ---- 1.6840 -.0250 1.7090 230 ---- ---- ---- ---- 1.6340 -.0250 1.6590 235 ---- ---- ---- ---- 1.5840 -.0250 1.6090 240 ---- ---- ---- ---- 1.5340 -.0250 1.5590 245 ---- ---- ---- ---- 1.4840 -.0250 1.5090 250 ---- ---- ---- ---- 1.4340 -.0250 1.4590 255 ---- ---- ---- ---- 1.3845 -.0255 1.4100 260 ---- ---- ---- ---- 1.3355 -.0250 1.3605 265 ---- ---- ---- ---- 1.2870 -.0250 1.3120 270 ---- ---- 1.2220A 1.2220A 1.2385 -.0250 1.2635 275 ---- ---- ---- ---- 1.1905 -.0250 1.2155 280 ---- ---- 1.1275A 1.1275A 1.1430 -.0250 1.1680 285 ---- ---- ---- ---- 1.0960 -.0250 1.1210 290 ---- ---- 1.0355A 1.0355A 1.0500 -.0250 1.0750 295 ---- ---- ---- ---- 1.0045 -.0250 1.0295 300 ---- ---- .9465A .9465A .9600 -.0245 .9845 305 ---- ---- ---- ---- .9165 -.0240 .9405 310 ---- ---- .8610A .8610A .8735 -.0240 .8975 315 ---- ---- ---- ---- .8315 -.0235 .8550 320 ---- ---- .7790A .7790A .7905 -.0235 .8140 325 ---- ---- ---- ---- .7500 -.0235 .7735 330 ---- ---- .7010A .7010A .7110 -.0230 .7340 335 ---- ---- ---- ---- .6725 -.0230 .6955 340 ---- ---- .6265A .6265A .6350 -.0230 .6580 345 ---- ---- .5915A .5915A .5990 -.0225 .6215 350 ---- ---- .5570A .5570A .5640 -.0225 .5865 34 355 ---- ---- .5240A .5240A .5300 -.0225 .5525 360 ---- ---- .4925A .4925A .4975 -.0220 .5195 365 ---- ---- .4620A .4620A .4665 -.0215 .4880 370 ---- ---- .4330A .4330A .4365 -.0215 .4580 375 ---- ---- .4050A .4050A .4080 -.0210 .4290 380 ---- ---- .3775A .3775A .3810 -.0205 .4015 385 ---- ---- .3520A .3520A .3555 -.0195 .3750 390 ---- ---- .3250A .3250A .3310 -.0185 .3495 395 ---- ---- .3025A .3025A .3080 -.0175 .3255 400 ---- ---- .2815A .2815A .2865 -.0160 .3025 405 ---- ---- .2620A .2620A .2660 -.0150 .2810 130 410 ---- ---- .2435A .2435A .2470 -.0140 .2610 415 ---- ---- .2260A .2260A .2290 -.0135 .2425 420 ---- ---- .2100A .2100A .2120 -.0135 .2255 425 ---- ---- .1945A .1945A .1965 -.0125 .2090 430 ---- ---- .1805A .1805A .1815 -.0130 .1945 435 ---- ---- .1670A .1670A .1680 -.0125 .1805 440 ---- ---- .1545A .1545A .1555 -.0120 .1675 445 ---- ---- .1430A .1430A .1440 -.0115 .1555 450 ---- ---- .1325A .1325A .1330 -.0110 .1440 1 455 ---- ---- .1225A .1225A .1230 -.0105 .1335 460 ---- ---- .1135A .1135A .1135 -.0100 .1235 465 ---- ---- .1050A .1050A .1050 -.0095 .1145 470 ---- ---- .0975A .0975A .0970 -.0090 .1060 475 ---- ---- .0900A .0900A .0900 -.0080 .0980 1 480 ---- ---- .0835A .0835A .0830 -.0075 .0905 485 ---- ---- .0775A .0775A .0765 -.0070 .0835 1 490 ---- ---- .0715A .0715A .0710 -.0065 .0775 1 495 ---- ---- .0665A .0665A .0655 -.0060 .0715 1 500 ---- ---- .0615A .0615A .0605 -.0055 .0660 65 505 ---- ---- .0570A .0570A .0555 -.0060 .0615 510 ---- ---- .0530A .0530A .0515 -.0055 .0570 515 ---- ---- .0495A .0495A .0475 -.0050 .0525 520 ---- ---- .0460A .0460A .0440 -.0050 .0490 525 ---- ---- .0425A .0425A .0405 -.0050 .0455 530 ---- ---- .0400A .0400A .0375 -.0045 .0420 535 ---- ---- .0370A .0370A .0345 -.0050 .0395 540 ---- ---- .0345A .0345A .0320 -.0045 .0365 545 ---- ---- .0325A .0325A .0300 -.0040 .0340 550 ---- ---- .0300A .0300A .0280 -.0040 .0320 555 ---- ---- .0280A .0280A .0260 -.0040 .0300 560 ---- ---- .0265A .0265A .0245 -.0035 .0280 565 ---- ---- .0245A .0245A .0225 -.0035 .0260 570 ---- ---- .0230A .0230A .0215 -.0030 .0245 575 ---- ---- .0215A .0215A .0200 -.0030 .0230 600 ---- ---- .0160A .0160A .0150 -.0020 .0170 625 ---- ---- .0120A .0120A .0115 -.0015 .0130 650 ---- ---- .0095A .0095A .0085 -.0015 .0100 675 ---- ---- ---- ---- .0070 -.0005 .0075 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6840 -.0250 3.7090 050 ---- ---- ---- ---- 3.4340 -.0250 3.4590 075 ---- ---- ---- ---- 3.1840 -.0250 3.2090 100 ---- ---- ---- ---- 2.9340 -.0250 2.9590 125 ---- ---- ---- ---- 2.6840 -.0250 2.7090 150 ---- ---- ---- ---- 2.4340 -.0250 2.4590 175 ---- ---- ---- ---- 2.1840 -.0250 2.2090 200 ---- ---- ---- ---- 1.9340 -.0250 1.9590 220 ---- ---- ---- ---- 1.7340 -.0250 1.7590 225 ---- ---- ---- ---- 1.6840 -.0250 1.7090 230 ---- ---- ---- ---- 1.6340 -.0250 1.6590 235 ---- ---- ---- ---- 1.5840 -.0250 1.6090 240 ---- ---- ---- ---- 1.5340 -.0250 1.5590 245 ---- ---- ---- ---- 1.4840 -.0250 1.5090 250 ---- ---- ---- ---- 1.4345 -.0250 1.4595 255 ---- ---- ---- ---- 1.3855 -.0250 1.4105 260 ---- ---- 1.3210A 1.3210A 1.3370 -.0250 1.3620 265 ---- ---- ---- ---- 1.2885 -.0250 1.3135 270 ---- ---- 1.2255A 1.2255A 1.2405 -.0255 1.2660 275 ---- ---- ---- ---- 1.1935 -.0250 1.2185 280 ---- ---- 1.1325A 1.1325A 1.1465 -.0255 1.1720 285 ---- ---- ---- ---- 1.1005 -.0250 1.1255 290 ---- ---- 1.0420A 1.0420A 1.0550 -.0255 1.0805 295 ---- ---- ---- ---- 1.0105 -.0250 1.0355 300 ---- ---- .9550A .9550A .9670 -.0250 .9920 305 ---- ---- ---- ---- .9240 -.0250 .9490 310 ---- ---- .8715A .8715A .8820 -.0250 .9070 315 ---- ---- ---- ---- .8410 -.0245 .8655 320 ---- ---- .7910A .7910A .8010 -.0240 .8250 325 ---- ---- ---- ---- .7615 -.0240 .7855 330 ---- ---- .7150A .7150A .7230 -.0240 .7470 335 ---- ---- ---- ---- .6855 -.0240 .7095 340 ---- ---- .6425A .6425A .6490 -.0240 .6730 345 ---- ---- .6080A .6080A .6135 -.0235 .6370 350 ---- ---- .5745A .5745A .5790 -.0235 .6025 355 ---- ---- .5420A .5420A .5460 -.0230 .5690 360 ---- ---- .5110A .5110A .5140 -.0230 .5370 365 ---- ---- .4805A .4805A .4835 -.0220 .5055 370 ---- ---- .4520A .4520A .4540 -.0220 .4760 375 ---- ---- .4245A .4245A .4260 -.0210 .4470 380 ---- ---- .3980A .3980A .3990 -.0210 .4200 385 ---- ---- .3730A .3730A .3735 -.0205 .3940 390 ---- ---- .3495A .3495A .3490 -.0200 .3690 395 ---- ---- .3270A .3270A .3265 -.0190 .3455 400 ---- ---- .3055A .3055A .3045 -.0190 .3235 2 405 ---- ---- .2855A .2855A .2840 -.0185 .3025 410 ---- ---- .2670A .2670A .2650 -.0175 .2825 415 ---- ---- .2490A .2490A .2470 -.0170 .2640 420 ---- ---- .2325A .2325A .2300 -.0165 .2465 425 ---- ---- .2170A .2170A .2140 -.0160 .2300 430 ---- ---- .2025A .2025A .1995 -.0150 .2145 435 ---- ---- .1885A .1885A .1855 -.0145 .2000 440 ---- ---- .1760A .1760A .1725 -.0140 .1865 445 ---- ---- .1640A .1640A .1605 -.0135 .1740 450 ---- ---- .1525A .1525A .1495 -.0125 .1620 455 ---- ---- .1420A .1420A .1390 -.0120 .1510 460 ---- ---- .1325A .1325A .1290 -.0115 .1405 465 ---- ---- .1235A .1235A .1200 -.0105 .1305 470 ---- ---- .1150A .1150A .1115 -.0100 .1215 475 ---- ---- .1070A .1070A .1035 -.0095 .1130 480 ---- ---- .0995A .0995A .0960 -.0095 .1055 485 ---- ---- .0930A .0930A .0890 -.0090 .0980 490 ---- ---- .0865A .0865A .0830 -.0080 .0910 495 ---- ---- .0805A .0805A .0770 -.0075 .0845 500 ---- ---- .0750A .0750A .0715 -.0075 .0790 505 ---- ---- .0700A .0700A .0665 -.0070 .0735 510 ---- ---- .0655A .0655A .0615 -.0070 .0685 515 ---- ---- .0615A .0615A .0575 -.0060 .0635 520 ---- ---- .0575A .0575A .0535 -.0055 .0590 525 ---- ---- .0540A .0540A .0495 -.0055 .0550 530 ---- ---- .0505A .0505A .0465 -.0050 .0515 535 ---- ---- .0475A .0475A .0430 -.0050 .0480 540 ---- ---- .0445A .0445A .0405 -.0045 .0450 545 ---- ---- ---- ---- .0375 -.0045 .0420 550 ---- ---- ---- ---- .0355 -.0040 .0395 555 ---- ---- ---- ---- .0330 -.0040 .0370 560 ---- ---- ---- ---- .0310 -.0035 .0345 565 ---- ---- ---- ---- .0290 -.0035 .0325 570 ---- ---- ---- ---- .0275 -.0030 .0305 575 ---- ---- ---- ---- .0260 -.0030 .0290 600 ---- ---- ---- ---- .0195 -.0020 .0215 625 ---- ---- ---- ---- .0150 -.0015 .0165 650 ---- ---- ---- ---- .0115 -.0010 .0125 675 ---- ---- ---- ---- .0090 -.0010 .0100 700 ---- ---- ---- ---- .0075 -.0005 .0080 725 ---- ---- ---- ---- .0060 -.0005 .0065 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6840 -.0250 3.7090 050 ---- ---- ---- ---- 3.4340 -.0250 3.4590 075 ---- ---- ---- ---- 3.1840 -.0250 3.2090 100 ---- ---- ---- ---- 2.9340 -.0250 2.9590 1000 ---- ---- ---- ---- .0015 -.0005 .0020 1200 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- 2.6840 -.0250 2.7090 150 ---- ---- ---- ---- 2.4340 -.0250 2.4590 1500 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- 2.1840 -.0250 2.2090 200 ---- ---- ---- ---- 1.9340 -.0250 1.9590 2000 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- 1.7340 -.0250 1.7590 225 ---- ---- ---- ---- 1.6840 -.0250 1.7090 230 ---- ---- ---- ---- 1.6340 -.0250 1.6590 235 ---- ---- ---- ---- 1.5840 -.0250 1.6090 240 ---- ---- ---- ---- 1.5340 -.0250 1.5590 245 ---- ---- ---- ---- 1.4845 -.0250 1.5095 250 ---- ---- ---- ---- 1.4355 -.0250 1.4605 255 ---- ---- ---- ---- 1.3865 -.0250 1.4115 260 ---- ---- 1.3245A 1.3245A 1.3385 -.0250 1.3635 265 ---- ---- ---- ---- 1.2910 -.0250 1.3160 270 ---- ---- 1.2305A 1.2305A 1.2435 -.0250 1.2685 275 ---- ---- ---- ---- 1.1970 -.0250 1.2220 280 ---- ---- 1.1390A 1.1390A 1.1510 -.0250 1.1760 285 ---- ---- ---- ---- 1.1060 -.0245 1.1305 290 ---- ---- 1.0505A 1.0505A 1.0615 -.0245 1.0860 295 ---- ---- ---- ---- 1.0180 -.0245 1.0425 300 ---- ---- .9650A .9650A .9750 -.0245 .9995 305 ---- ---- ---- ---- .9330 -.0245 .9575 310 ---- ---- .8830A .8830A .8920 -.0245 .9165 315 ---- ---- ---- ---- .8515 -.0245 .8760 320 ---- ---- .8050A .8050A .8120 -.0245 .8365 325 ---- ---- ---- ---- .7735 -.0245 .7980 330 ---- ---- .7305A .7305A .7360 -.0240 .7600 335 ---- ---- ---- ---- .6995 -.0240 .7235 340 ---- ---- .6595A .6595A .6635 -.0240 .6875 345 ---- ---- .6260A .6260A .6290 -.0235 .6525 350 ---- ---- .5930A .5930A .5955 -.0230 .6185 355 ---- ---- .5610A .5610A .5630 -.0225 .5855 360 ---- ---- .5305A .5305A .5315 -.0225 .5540 365 ---- ---- .5010A .5010A .5015 -.0220 .5235 370 ---- ---- .4725A .4725A .4725 -.0215 .4940 4 375 ---- ---- .4455A .4455A .4450 -.0210 .4660 380 ---- ---- .4195A .4195A .4185 -.0205 .4390 385 ---- ---- .3945A .3945A .3935 -.0200 .4135 390 ---- ---- .3710A .3710A .3695 -.0195 .3890 395 ---- ---- .3485A .3485A .3465 -.0190 .3655 400 ---- ---- .3275A .3275A .3250 -.0185 .3435 405 ---- ---- .3075A .3075A .3045 -.0180 .3225 410 ---- ---- .2885A .2885A .2850 -.0175 .3025 415 ---- ---- .2705A .2705A .2670 -.0165 .2835 171 420 ---- ---- .2535A .2535A .2500 -.0160 .2660 425 ---- ---- .2380A .2380A .2340 -.0150 .2490 50 430 ---- ---- .2230A .2230A .2185 -.0150 .2335 435 ---- ---- .2090A .2090A .2045 -.0145 .2190 440 ---- ---- .1955A .1955A .1910 -.0140 .2050 445 ---- ---- .1835A .1835A .1785 -.0135 .1920 450 ---- ---- .1715A .1715A .1670 -.0125 .1795 455 ---- ---- .1610A .1610A .1560 -.0120 .1680 460 ---- ---- .1505A .1505A .1455 -.0120 .1575 465 ---- ---- .1410A .1410A .1360 -.0110 .1470 470 ---- ---- .1320A .1320A .1270 -.0105 .1375 475 ---- ---- .1235A .1235A .1185 -.0100 .1285 480 ---- ---- .1155A .1155A .1105 -.0100 .1205 485 ---- ---- .1085A .1085A .1030 -.0095 .1125 171 490 ---- ---- .1015A .1015A .0965 -.0085 .1050 495 ---- ---- .0950A .0950A .0900 -.0085 .0985 500 ---- ---- .0890A .0890A .0840 -.0080 .0920 505 ---- ---- .0835A .0835A .0785 -.0075 .0860 510 ---- ---- .0785A .0785A .0735 -.0070 .0805 515 ---- ---- .0735A .0735A .0685 -.0065 .0750 520 ---- ---- .0695A .0695A .0640 -.0065 .0705 525 ---- ---- .0650A .0650A .0600 -.0060 .0660 530 ---- ---- ---- ---- .0560 -.0055 .0615 535 ---- ---- ---- ---- .0525 -.0055 .0580 540 ---- ---- ---- ---- .0495 -.0050 .0545 545 ---- ---- ---- ---- .0465 -.0045 .0510 550 ---- ---- ---- ---- .0435 -.0045 .0480 555 ---- ---- ---- ---- .0410 -.0040 .0450 575 ---- ---- ---- ---- .0320 -.0040 .0360 600 ---- ---- ---- ---- .0240 -.0035 .0275 625 ---- ---- ---- ---- .0185 -.0025 .0210 650 ---- ---- ---- ---- .0140 -.0025 .0165 675 ---- ---- ---- ---- .0110 -.0020 .0130 700 ---- ---- ---- ---- .0090 -.0015 .0105 725 ---- ---- ---- ---- .0070 -.0015 .0085 750 ---- ---- ---- ---- .0055 -.0015 .0070 775 ---- ---- ---- ---- .0045 -.0015 .0060 800 ---- ---- ---- ---- .0040 -.0010 .0050 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6880 -.0245 3.7125 050 ---- ---- ---- ---- 3.4380 -.0245 3.4625 075 ---- ---- ---- ---- 3.1880 -.0245 3.2125 100 ---- ---- ---- ---- 2.9380 -.0245 2.9625 125 ---- ---- ---- ---- 2.6880 -.0245 2.7125 150 ---- ---- ---- ---- 2.4380 -.0245 2.4625 175 ---- ---- ---- ---- 2.1880 -.0245 2.2125 200 ---- ---- ---- ---- 1.9380 -.0245 1.9625 225 ---- ---- ---- ---- 1.6880 -.0245 1.7125 230 ---- ---- ---- ---- 1.6380 -.0245 1.6625 235 ---- ---- ---- ---- 1.5880 -.0245 1.6125 240 ---- ---- ---- ---- 1.5380 -.0255 1.5635 245 ---- ---- ---- ---- 1.4880 -.0265 1.5145 250 ---- ---- ---- ---- 1.4380 -.0280 1.4660 255 ---- ---- ---- ---- 1.3890 -.0295 1.4185 260 ---- ---- ---- ---- 1.3405 -.0305 1.3710 265 ---- ---- ---- ---- 1.2930 -.0310 1.3240 270 ---- ---- ---- ---- 1.2460 -.0320 1.2780 275 ---- ---- ---- ---- 1.2000 -.0320 1.2320 280 ---- ---- ---- ---- 1.1550 -.0320 1.1870 285 ---- ---- ---- ---- 1.1105 -.0320 1.1425 290 ---- ---- ---- ---- 1.0670 -.0315 1.0985 295 ---- ---- ---- ---- 1.0240 -.0315 1.0555 300 ---- ---- ---- ---- .9820 -.0310 1.0130 305 ---- ---- ---- ---- .9410 -.0300 .9710 310 ---- ---- ---- ---- .9005 -.0300 .9305 315 ---- ---- ---- ---- .8615 -.0290 .8905 320 ---- ---- ---- ---- .8230 -.0285 .8515 325 ---- ---- ---- ---- .7855 -.0280 .8135 330 ---- ---- ---- ---- .7490 -.0275 .7765 335 ---- ---- ---- ---- .7135 -.0270 .7405 340 ---- ---- ---- ---- .6785 -.0265 .7050 345 ---- ---- ---- ---- .6450 -.0260 .6710 350 ---- ---- ---- ---- .6125 -.0255 .6380 355 ---- ---- ---- ---- .5810 -.0245 .6055 360 ---- ---- ---- ---- .5505 -.0240 .5745 365 ---- ---- ---- ---- .5210 -.0235 .5445 370 ---- ---- ---- ---- .4925 -.0230 .5155 375 ---- ---- ---- ---- .4650 -.0230 .4880 380 ---- ---- ---- ---- .4390 -.0225 .4615 385 ---- ---- ---- ---- .4140 -.0220 .4360 390 ---- ---- ---- ---- .3900 -.0220 .4120 395 ---- ---- ---- ---- .3670 -.0220 .3890 400 ---- ---- ---- ---- .3455 -.0220 .3675 405 ---- ---- ---- ---- .3250 -.0220 .3470 410 ---- ---- ---- ---- .3055 -.0220 .3275 415 ---- ---- ---- ---- .2870 -.0220 .3090 420 ---- ---- ---- ---- .2695 -.0225 .2920 425 ---- ---- ---- ---- .2530 -.0225 .2755 430 ---- ---- ---- ---- .2370 -.0230 .2600 435 ---- ---- ---- ---- .2225 -.0225 .2450 440 ---- ---- ---- ---- .2085 -.0225 .2310 445 ---- ---- ---- ---- .1955 -.0225 .2180 450 ---- ---- ---- ---- .1835 -.0220 .2055 455 ---- ---- ---- ---- .1720 -.0215 .1935 460 ---- ---- ---- ---- .1610 -.0215 .1825 465 ---- ---- ---- ---- .1510 -.0210 .1720 470 ---- ---- ---- ---- .1415 -.0210 .1625 475 ---- ---- ---- ---- .1325 -.0205 .1530 480 ---- ---- ---- ---- .1240 -.0200 .1440 485 ---- ---- ---- ---- .1160 -.0200 .1360 490 ---- ---- ---- ---- .1090 -.0195 .1285 495 ---- ---- ---- ---- .1020 -.0190 .1210 500 ---- ---- ---- ---- .0950 -.0190 .1140 505 ---- ---- ---- ---- .0890 -.0190 .1080 510 ---- ---- ---- ---- .0835 -.0185 .1020 515 ---- ---- ---- ---- .0780 -.0180 .0960 520 ---- ---- ---- ---- .0730 -.0180 .0910 525 ---- ---- ---- ---- .0680 -.0180 .0860 530 ---- ---- ---- ---- .0635 -.0180 .0815 535 ---- ---- ---- ---- .0595 -.0175 .0770 540 ---- ---- ---- ---- .0555 -.0175 .0730 545 ---- ---- ---- ---- .0520 -.0175 .0695 550 ---- ---- ---- ---- .0485 -.0175 .0660 555 ---- ---- ---- ---- .0455 -.0175 .0630 575 ---- ---- ---- ---- .0350 -.0170 .0520 600 ---- ---- ---- ---- .0250 -.0175 .0425 625 ---- ---- ---- ---- .0180 -.0180 .0360 650 ---- ---- ---- ---- .0130 -.0175 .0305 675 ---- ---- ---- ---- .0095 -.0175 .0270 700 ---- ---- ---- ---- .0070 -.0170 .0240 725 ---- ---- ---- ---- .0050 -.0165 .0215 750 ---- ---- ---- ---- .0035 -.0160 .0195 775 ---- ---- ---- ---- .0025 -.0155 .0180 800 ---- ---- ---- ---- .0020 -.0150 .0170 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6880 -.0245 3.7125 050 ---- ---- ---- ---- 3.4380 -.0245 3.4625 075 ---- ---- ---- ---- 3.1880 -.0245 3.2125 100 ---- ---- ---- ---- 2.9380 -.0245 2.9625 125 ---- ---- ---- ---- 2.6880 -.0245 2.7125 150 ---- ---- ---- ---- 2.4380 -.0245 2.4625 175 ---- ---- ---- ---- 2.1880 -.0245 2.2125 200 ---- ---- ---- ---- 1.9380 -.0245 1.9625 225 ---- ---- ---- ---- 1.6880 -.0245 1.7125 230 ---- ---- ---- ---- 1.6380 -.0245 1.6625 235 ---- ---- ---- ---- 1.5880 -.0255 1.6135 240 ---- ---- ---- ---- 1.5380 -.0265 1.5645 245 ---- ---- ---- ---- 1.4880 -.0285 1.5165 250 ---- ---- ---- ---- 1.4390 -.0295 1.4685 255 ---- ---- ---- ---- 1.3905 -.0310 1.4215 260 ---- ---- ---- ---- 1.3430 -.0315 1.3745 265 ---- ---- ---- ---- 1.2960 -.0325 1.3285 270 ---- ---- ---- ---- 1.2500 -.0325 1.2825 275 ---- ---- ---- ---- 1.2045 -.0330 1.2375 280 ---- ---- ---- ---- 1.1600 -.0330 1.1930 285 ---- ---- ---- ---- 1.1165 -.0325 1.1490 290 ---- ---- ---- ---- 1.0735 -.0320 1.1055 295 ---- ---- ---- ---- 1.0315 -.0315 1.0630 300 ---- ---- ---- ---- .9905 -.0305 1.0210 305 ---- ---- ---- ---- .9500 -.0300 .9800 310 ---- ---- ---- ---- .9105 -.0295 .9400 315 ---- ---- ---- ---- .8720 -.0285 .9005 320 ---- ---- ---- ---- .8345 -.0280 .8625 325 ---- ---- ---- ---- .7975 -.0275 .8250 330 ---- ---- ---- ---- .7615 -.0270 .7885 335 ---- ---- ---- ---- .7265 -.0265 .7530 340 ---- ---- ---- ---- .6925 -.0260 .7185 345 ---- ---- ---- ---- .6595 -.0250 .6845 350 ---- ---- ---- ---- .6275 -.0245 .6520 355 ---- ---- ---- ---- .5965 -.0240 .6205 360 ---- ---- ---- ---- .5665 -.0230 .5895 365 ---- ---- ---- ---- .5375 -.0225 .5600 370 ---- ---- ---- ---- .5095 -.0220 .5315 375 ---- ---- ---- ---- .4825 -.0215 .5040 380 ---- ---- ---- ---- .4565 -.0215 .4780 385 ---- ---- ---- ---- .4320 -.0210 .4530 390 ---- ---- ---- ---- .4080 -.0210 .4290 4 395 ---- ---- ---- ---- .3855 -.0205 .4060 400 ---- ---- ---- ---- .3635 -.0210 .3845 405 ---- ---- ---- ---- .3430 -.0210 .3640 410 ---- ---- ---- ---- .3235 -.0215 .3450 415 ---- ---- ---- ---- .3050 -.0215 .3265 420 ---- ---- ---- ---- .2875 -.0215 .3090 425 ---- ---- ---- ---- .2710 -.0215 .2925 430 ---- ---- ---- ---- .2550 -.0220 .2770 435 ---- ---- ---- ---- .2400 -.0225 .2625 440 ---- ---- ---- ---- .2260 -.0220 .2480 445 ---- ---- ---- ---- .2130 -.0220 .2350 450 ---- ---- ---- ---- .2005 -.0215 .2220 455 ---- ---- ---- ---- .1885 -.0220 .2105 460 ---- ---- ---- ---- .1775 -.0215 .1990 465 ---- ---- ---- ---- .1670 -.0210 .1880 470 ---- ---- ---- ---- .1570 -.0210 .1780 475 ---- ---- ---- ---- .1475 -.0210 .1685 480 ---- ---- ---- ---- .1390 -.0205 .1595 485 ---- ---- ---- ---- .1305 -.0205 .1510 490 ---- ---- ---- ---- .1230 -.0200 .1430 495 ---- ---- ---- ---- .1155 -.0200 .1355 500 ---- ---- ---- ---- .1085 -.0195 .1280 505 ---- ---- ---- ---- .1020 -.0195 .1215 510 ---- ---- ---- ---- .0960 -.0190 .1150 515 ---- ---- ---- ---- .0900 -.0190 .1090 520 ---- ---- ---- ---- .0845 -.0190 .1035 525 ---- ---- ---- ---- .0795 -.0190 .0985 550 ---- ---- ---- ---- .0580 -.0190 .0770 575 ---- ---- ---- ---- .0425 -.0195 .0620 600 ---- ---- ---- ---- .0315 -.0200 .0515 625 ---- ---- ---- ---- .0230 -.0210 .0440 650 ---- ---- ---- ---- .0170 -.0210 .0380 675 ---- ---- ---- ---- .0125 -.0215 .0340 700 ---- ---- ---- ---- .0095 -.0210 .0305 725 ---- ---- ---- ---- .0070 -.0205 .0275 750 ---- ---- ---- ---- .0055 -.0200 .0255 775 ---- ---- ---- ---- .0040 -.0195 .0235 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6905 -.0230 3.7135 050 ---- ---- ---- ---- 3.4405 -.0230 3.4635 075 ---- ---- ---- ---- 3.1905 -.0230 3.2135 100 ---- ---- ---- ---- 2.9405 -.0230 2.9635 125 ---- ---- ---- ---- 2.6905 -.0230 2.7135 150 ---- ---- ---- ---- 2.4405 -.0230 2.4635 175 ---- ---- ---- ---- 2.1905 -.0230 2.2135 200 ---- ---- ---- ---- 1.9405 -.0230 1.9635 225 ---- ---- ---- ---- 1.6910 -.0225 1.7135 230 ---- ---- ---- ---- 1.6415 -.0230 1.6645 235 ---- ---- ---- ---- 1.5930 -.0225 1.6155 240 ---- ---- ---- ---- 1.5450 -.0225 1.5675 245 ---- ---- ---- ---- 1.4975 -.0225 1.5200 250 ---- ---- ---- ---- 1.4505 -.0220 1.4725 255 ---- ---- ---- ---- 1.4040 -.0220 1.4260 260 ---- ---- ---- ---- 1.3580 -.0215 1.3795 265 ---- ---- ---- ---- 1.3125 -.0215 1.3340 270 ---- ---- ---- ---- 1.2675 -.0215 1.2890 275 ---- ---- ---- ---- 1.2230 -.0215 1.2445 280 ---- ---- ---- ---- 1.1790 -.0210 1.2000 285 ---- ---- ---- ---- 1.1360 -.0210 1.1570 290 ---- ---- ---- ---- 1.0935 -.0205 1.1140 295 ---- ---- ---- ---- 1.0520 -.0200 1.0720 300 ---- ---- ---- ---- 1.0110 -.0200 1.0310 305 ---- ---- ---- ---- .9705 -.0200 .9905 310 ---- ---- ---- ---- .9315 -.0195 .9510 315 ---- ---- ---- ---- .8930 -.0190 .9120 320 ---- ---- ---- ---- .8555 -.0190 .8745 325 ---- ---- ---- ---- .8190 -.0185 .8375 330 ---- ---- ---- ---- .7835 -.0180 .8015 335 ---- ---- ---- ---- .7485 -.0180 .7665 340 ---- ---- ---- ---- .7150 -.0175 .7325 345 ---- ---- ---- ---- .6825 -.0170 .6995 350 ---- ---- ---- ---- .6505 -.0165 .6670 355 ---- ---- ---- ---- .6195 -.0165 .6360 360 ---- ---- ---- ---- .5895 -.0160 .6055 365 ---- ---- ---- ---- .5610 -.0155 .5765 370 ---- ---- ---- ---- .5330 -.0155 .5485 375 ---- ---- ---- ---- .5065 -.0145 .5210 380 ---- ---- ---- ---- .4810 -.0140 .4950 385 ---- ---- ---- ---- .4565 -.0140 .4705 390 ---- ---- ---- ---- .4330 -.0135 .4465 395 ---- ---- ---- ---- .4110 -.0130 .4240 400 ---- ---- ---- ---- .3900 -.0125 .4025 405 ---- ---- ---- ---- .3700 -.0125 .3825 410 ---- ---- ---- ---- .3510 -.0120 .3630 415 ---- ---- ---- ---- .3335 -.0110 .3445 420 ---- ---- ---- ---- .3165 -.0110 .3275 425 ---- ---- ---- ---- .3000 -.0110 .3110 430 ---- ---- ---- ---- .2850 -.0100 .2950 435 ---- ---- ---- ---- .2705 -.0095 .2800 440 ---- ---- ---- ---- .2565 -.0095 .2660 445 ---- ---- ---- ---- .2435 -.0090 .2525 450 ---- ---- ---- ---- .2310 -.0085 .2395 455 ---- ---- ---- ---- .2190 -.0085 .2275 460 ---- ---- ---- ---- .2080 -.0080 .2160 465 ---- ---- ---- ---- .1970 -.0080 .2050 470 ---- ---- ---- ---- .1870 -.0075 .1945 475 ---- ---- ---- ---- .1775 -.0075 .1850 480 ---- ---- ---- ---- .1685 -.0070 .1755 485 ---- ---- ---- ---- .1600 -.0070 .1670 490 ---- ---- ---- ---- .1520 -.0065 .1585 495 ---- ---- ---- ---- .1445 -.0060 .1505 500 ---- ---- ---- ---- .1370 -.0060 .1430 505 ---- ---- ---- ---- .1305 -.0055 .1360 510 ---- ---- ---- ---- .1240 -.0055 .1295 515 ---- ---- ---- ---- .1180 -.0055 .1235 520 ---- ---- ---- ---- .1125 -.0050 .1175 525 ---- ---- ---- ---- .1070 -.0050 .1120 550 ---- ---- ---- ---- .0850 -.0040 .0890 575 ---- ---- ---- ---- .0695 -.0035 .0730 600 ---- ---- ---- ---- .0585 -.0030 .0615 625 ---- ---- ---- ---- .0505 -.0025 .0530 650 ---- ---- ---- ---- .0445 -.0025 .0470 675 ---- ---- ---- ---- .0400 -.0020 .0420 700 ---- ---- ---- ---- .0360 -.0020 .0380 725 ---- ---- ---- ---- .0330 -.0020 .0350 750 ---- ---- ---- ---- .0310 -.0015 .0325 775 ---- ---- ---- ---- .0290 -.0015 .0305 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6905 -.0230 3.7135 050 ---- ---- ---- ---- 3.4405 -.0230 3.4635 075 ---- ---- ---- ---- 3.1905 -.0230 3.2135 100 ---- ---- ---- ---- 2.9405 -.0230 2.9635 125 ---- ---- ---- ---- 2.6905 -.0230 2.7135 150 ---- ---- ---- ---- 2.4405 -.0230 2.4635 175 ---- ---- ---- ---- 2.1905 -.0230 2.2135 200 ---- ---- ---- ---- 1.9405 -.0230 1.9635 225 ---- ---- ---- ---- 1.6915 -.0230 1.7145 230 ---- ---- ---- ---- 1.6430 -.0225 1.6655 235 ---- ---- ---- ---- 1.5945 -.0225 1.6170 240 ---- ---- ---- ---- 1.5470 -.0225 1.5695 245 ---- ---- ---- ---- 1.5000 -.0220 1.5220 250 ---- ---- ---- ---- 1.4535 -.0220 1.4755 255 ---- ---- ---- ---- 1.4075 -.0215 1.4290 260 ---- ---- ---- ---- 1.3620 -.0215 1.3835 265 ---- ---- ---- ---- 1.3170 -.0215 1.3385 270 ---- ---- ---- ---- 1.2725 -.0210 1.2935 275 ---- ---- ---- ---- 1.2285 -.0210 1.2495 280 ---- ---- ---- ---- 1.1850 -.0210 1.2060 285 ---- ---- ---- ---- 1.1425 -.0205 1.1630 290 ---- ---- ---- ---- 1.1005 -.0200 1.1205 295 ---- ---- ---- ---- 1.0590 -.0200 1.0790 300 ---- ---- ---- ---- 1.0185 -.0200 1.0385 305 ---- ---- ---- ---- .9790 -.0195 .9985 310 ---- ---- ---- ---- .9400 -.0195 .9595 315 ---- ---- ---- ---- .9020 -.0190 .9210 320 ---- ---- ---- ---- .8650 -.0190 .8840 325 ---- ---- ---- ---- .8290 -.0185 .8475 330 ---- ---- ---- ---- .7940 -.0180 .8120 335 ---- ---- ---- ---- .7595 -.0180 .7775 340 ---- ---- ---- ---- .7265 -.0170 .7435 345 ---- ---- ---- ---- .6940 -.0170 .7110 350 ---- ---- ---- ---- .6625 -.0165 .6790 355 ---- ---- ---- ---- .6320 -.0160 .6480 360 ---- ---- ---- ---- .6025 -.0155 .6180 365 ---- ---- ---- ---- .5740 -.0155 .5895 370 ---- ---- ---- ---- .5465 -.0150 .5615 375 ---- ---- ---- ---- .5200 -.0145 .5345 380 ---- ---- ---- ---- .4945 -.0140 .5085 385 ---- ---- ---- ---- .4700 -.0140 .4840 390 ---- ---- ---- ---- .4470 -.0135 .4605 395 ---- ---- ---- ---- .4250 -.0130 .4380 400 ---- ---- ---- ---- .4040 -.0130 .4170 405 ---- ---- ---- ---- .3845 -.0120 .3965 410 ---- ---- ---- ---- .3655 -.0120 .3775 415 ---- ---- ---- ---- .3475 -.0115 .3590 420 ---- ---- ---- ---- .3305 -.0110 .3415 425 ---- ---- ---- ---- .3145 -.0105 .3250 430 ---- ---- ---- ---- .2990 -.0105 .3095 435 ---- ---- ---- ---- .2845 -.0100 .2945 440 ---- ---- ---- ---- .2705 -.0100 .2805 445 ---- ---- ---- ---- .2575 -.0090 .2665 450 ---- ---- ---- ---- .2450 -.0090 .2540 455 ---- ---- ---- ---- .2330 -.0085 .2415 460 ---- ---- ---- ---- .2215 -.0085 .2300 465 ---- ---- ---- ---- .2105 -.0080 .2185 470 ---- ---- ---- ---- .2005 -.0075 .2080 475 ---- ---- ---- ---- .1905 -.0075 .1980 480 ---- ---- ---- ---- .1815 -.0070 .1885 485 ---- ---- ---- ---- .1725 -.0070 .1795 490 ---- ---- ---- ---- .1645 -.0065 .1710 495 ---- ---- ---- ---- .1565 -.0065 .1630 500 ---- ---- ---- ---- .1490 -.0065 .1555 505 ---- ---- ---- ---- .1420 -.0060 .1480 510 ---- ---- ---- ---- .1355 -.0060 .1415 515 ---- ---- ---- ---- .1295 -.0055 .1350 520 ---- ---- ---- ---- .1235 -.0055 .1290 525 ---- ---- ---- ---- .1180 -.0050 .1230 550 ---- ---- ---- ---- .0950 -.0040 .0990 575 ---- ---- ---- ---- .0785 -.0035 .0820 600 ---- ---- ---- ---- .0670 -.0030 .0700 625 ---- ---- ---- ---- .0585 -.0025 .0610 650 ---- ---- ---- ---- .0520 -.0025 .0545 675 ---- ---- ---- ---- .0470 -.0020 .0490 700 ---- ---- ---- ---- .0425 -.0025 .0450 725 ---- ---- ---- ---- .0395 -.0020 .0415 750 ---- ---- ---- ---- .0370 -.0015 .0385 775 ---- ---- ---- ---- .0350 -.0015 .0365 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6920 -.0230 3.7150 050 ---- ---- ---- ---- 3.4420 -.0230 3.4650 075 ---- ---- ---- ---- 3.1920 -.0230 3.2150 100 ---- ---- ---- ---- 2.9420 -.0230 2.9650 125 ---- ---- ---- ---- 2.6920 -.0230 2.7150 150 ---- ---- ---- ---- 2.4420 -.0230 2.4650 175 ---- ---- ---- ---- 2.1920 -.0230 2.2150 200 ---- ---- ---- ---- 1.9420 -.0230 1.9650 225 ---- ---- ---- ---- 1.6940 -.0230 1.7170 230 ---- ---- ---- ---- 1.6460 -.0225 1.6685 235 ---- ---- ---- ---- 1.5985 -.0220 1.6205 240 ---- ---- ---- ---- 1.5510 -.0225 1.5735 245 ---- ---- ---- ---- 1.5045 -.0220 1.5265 250 ---- ---- ---- ---- 1.4585 -.0220 1.4805 255 ---- ---- ---- ---- 1.4125 -.0220 1.4345 260 ---- ---- ---- ---- 1.3675 -.0215 1.3890 265 ---- ---- ---- ---- 1.3230 -.0215 1.3445 270 ---- ---- ---- ---- 1.2790 -.0210 1.3000 275 ---- ---- ---- ---- 1.2355 -.0210 1.2565 280 ---- ---- ---- ---- 1.1925 -.0210 1.2135 285 ---- ---- ---- ---- 1.1505 -.0205 1.1710 290 ---- ---- ---- ---- 1.1090 -.0200 1.1290 295 ---- ---- ---- ---- 1.0680 -.0200 1.0880 300 ---- ---- ---- ---- 1.0280 -.0195 1.0475 305 ---- ---- ---- ---- .9885 -.0195 1.0080 310 ---- ---- ---- ---- .9505 -.0190 .9695 315 ---- ---- ---- ---- .9130 -.0190 .9320 320 ---- ---- ---- ---- .8765 -.0185 .8950 325 ---- ---- ---- ---- .8405 -.0185 .8590 330 ---- ---- ---- ---- .8060 -.0180 .8240 335 ---- ---- ---- ---- .7720 -.0175 .7895 340 ---- ---- ---- ---- .7390 -.0175 .7565 345 ---- ---- ---- ---- .7070 -.0170 .7240 350 ---- ---- ---- ---- .6760 -.0165 .6925 355 ---- ---- ---- ---- .6455 -.0165 .6620 360 ---- ---- ---- ---- .6165 -.0155 .6320 365 ---- ---- ---- ---- .5880 -.0155 .6035 370 ---- ---- ---- ---- .5610 -.0150 .5760 375 ---- ---- ---- ---- .5345 -.0145 .5490 380 ---- ---- ---- ---- .5095 -.0140 .5235 385 ---- ---- ---- ---- .4850 -.0140 .4990 390 ---- ---- ---- ---- .4620 -.0135 .4755 395 ---- ---- ---- ---- .4405 -.0130 .4535 400 ---- ---- ---- ---- .4195 -.0125 .4320 405 ---- ---- ---- ---- .3995 -.0125 .4120 410 ---- ---- ---- ---- .3810 -.0120 .3930 415 ---- ---- ---- ---- .3630 -.0115 .3745 420 ---- ---- ---- ---- .3460 -.0115 .3575 425 ---- ---- ---- ---- .3300 -.0110 .3410 430 ---- ---- ---- ---- .3145 -.0105 .3250 435 ---- ---- ---- ---- .3000 -.0100 .3100 440 ---- ---- ---- ---- .2860 -.0095 .2955 445 ---- ---- ---- ---- .2725 -.0095 .2820 450 ---- ---- ---- ---- .2600 -.0090 .2690 455 ---- ---- ---- ---- .2475 -.0090 .2565 460 ---- ---- ---- ---- .2360 -.0085 .2445 465 ---- ---- ---- ---- .2250 -.0085 .2335 470 ---- ---- ---- ---- .2145 -.0080 .2225 475 ---- ---- ---- ---- .2050 -.0075 .2125 480 ---- ---- ---- ---- .1955 -.0075 .2030 485 ---- ---- ---- ---- .1865 -.0070 .1935 490 ---- ---- ---- ---- .1780 -.0070 .1850 495 ---- ---- ---- ---- .1700 -.0065 .1765 500 ---- ---- ---- ---- .1625 -.0065 .1690 505 ---- ---- ---- ---- .1550 -.0065 .1615 510 ---- ---- ---- ---- .1485 -.0060 .1545 515 ---- ---- ---- ---- .1420 -.0055 .1475 520 ---- ---- ---- ---- .1355 -.0060 .1415 525 ---- ---- ---- ---- .1300 -.0055 .1355 550 ---- ---- ---- ---- .1060 -.0045 .1105 575 ---- ---- ---- ---- .0885 -.0040 .0925 600 ---- ---- ---- ---- .0760 -.0035 .0795 625 ---- ---- ---- ---- .0670 -.0030 .0700 650 ---- ---- ---- ---- .0600 -.0030 .0630 675 ---- ---- ---- ---- .0545 -.0025 .0570 700 ---- ---- ---- ---- .0505 -.0020 .0525 725 ---- ---- ---- ---- .0470 -.0020 .0490 750 ---- ---- ---- ---- .0440 -.0020 .0460 775 ---- ---- ---- ---- .0415 -.0020 .0435 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6920 -.0230 3.7150 050 ---- ---- ---- ---- 3.4420 -.0230 3.4650 075 ---- ---- ---- ---- 3.1920 -.0230 3.2150 100 ---- ---- ---- ---- 2.9420 -.0230 2.9650 125 ---- ---- ---- ---- 2.6920 -.0230 2.7150 150 ---- ---- ---- ---- 2.4420 -.0230 2.4650 175 ---- ---- ---- ---- 2.1920 -.0230 2.2150 200 ---- ---- ---- ---- 1.9420 -.0230 1.9650 225 ---- ---- ---- ---- 1.6955 -.0230 1.7185 230 ---- ---- ---- ---- 1.6480 -.0225 1.6705 235 ---- ---- ---- ---- 1.6010 -.0220 1.6230 240 ---- ---- ---- ---- 1.5540 -.0225 1.5765 245 ---- ---- ---- ---- 1.5080 -.0220 1.5300 250 ---- ---- ---- ---- 1.4625 -.0220 1.4845 255 ---- ---- ---- ---- 1.4175 -.0215 1.4390 260 ---- ---- ---- ---- 1.3725 -.0215 1.3940 265 ---- ---- ---- ---- 1.3285 -.0215 1.3500 270 ---- ---- ---- ---- 1.2850 -.0210 1.3060 275 ---- ---- ---- ---- 1.2420 -.0210 1.2630 280 ---- ---- ---- ---- 1.1995 -.0205 1.2200 285 ---- ---- ---- ---- 1.1580 -.0200 1.1780 290 ---- ---- ---- ---- 1.1165 -.0205 1.1370 295 ---- ---- ---- ---- 1.0765 -.0200 1.0965 300 ---- ---- ---- ---- 1.0370 -.0195 1.0565 305 ---- ---- ---- ---- .9980 -.0195 1.0175 310 ---- ---- ---- ---- .9600 -.0195 .9795 315 ---- ---- ---- ---- .9230 -.0190 .9420 320 ---- ---- ---- ---- .8870 -.0185 .9055 325 ---- ---- ---- ---- .8520 -.0180 .8700 330 ---- ---- ---- ---- .8175 -.0180 .8355 335 ---- ---- ---- ---- .7840 -.0175 .8015 340 ---- ---- ---- ---- .7515 -.0170 .7685 345 ---- ---- ---- ---- .7200 -.0165 .7365 350 ---- ---- ---- ---- .6890 -.0165 .7055 355 ---- ---- ---- ---- .6590 -.0165 .6755 360 ---- ---- ---- ---- .6300 -.0160 .6460 365 ---- ---- ---- ---- .6020 -.0155 .6175 370 ---- ---- ---- ---- .5750 -.0150 .5900 375 ---- ---- ---- ---- .5490 -.0150 .5640 380 ---- ---- ---- ---- .5240 -.0145 .5385 385 ---- ---- ---- ---- .5000 -.0140 .5140 390 ---- ---- ---- ---- .4775 -.0135 .4910 395 ---- ---- ---- ---- .4555 -.0130 .4685 400 ---- ---- ---- ---- .4350 -.0125 .4475 405 ---- ---- ---- ---- .4150 -.0125 .4275 410 ---- ---- ---- ---- .3965 -.0120 .4085 415 ---- ---- ---- ---- .3785 -.0120 .3905 420 ---- ---- ---- ---- .3615 -.0115 .3730 425 ---- ---- ---- ---- .3455 -.0110 .3565 430 ---- ---- ---- ---- .3300 -.0110 .3410 435 ---- ---- ---- ---- .3155 -.0100 .3255 440 ---- ---- ---- ---- .3015 -.0100 .3115 445 ---- ---- ---- ---- .2880 -.0095 .2975 450 ---- ---- ---- ---- .2750 -.0095 .2845 455 ---- ---- ---- ---- .2630 -.0090 .2720 460 ---- ---- ---- ---- .2515 -.0085 .2600 465 ---- ---- ---- ---- .2400 -.0085 .2485 470 ---- ---- ---- ---- .2295 -.0085 .2380 475 ---- ---- ---- ---- .2195 -.0080 .2275 480 ---- ---- ---- ---- .2100 -.0075 .2175 485 ---- ---- ---- ---- .2010 -.0070 .2080 490 ---- ---- ---- ---- .1920 -.0075 .1995 495 ---- ---- ---- ---- .1840 -.0070 .1910 500 ---- ---- ---- ---- .1760 -.0070 .1830 505 ---- ---- ---- ---- .1685 -.0065 .1750 510 ---- ---- ---- ---- .1615 -.0065 .1680 515 ---- ---- ---- ---- .1550 -.0060 .1610 520 ---- ---- ---- ---- .1485 -.0060 .1545 525 ---- ---- ---- ---- .1425 -.0060 .1485 550 ---- ---- ---- ---- .1175 -.0050 .1225 575 ---- ---- ---- ---- .0995 -.0040 .1035 600 ---- ---- ---- ---- .0865 -.0035 .0900 625 ---- ---- ---- ---- .0765 -.0035 .0800 650 ---- ---- ---- ---- .0695 -.0030 .0725 675 ---- ---- ---- ---- .0635 -.0030 .0665 700 ---- ---- ---- ---- .0590 -.0025 .0615 725 ---- ---- ---- ---- .0550 -.0025 .0575 750 ---- ---- ---- ---- .0520 -.0020 .0540 775 ---- ---- ---- ---- .0495 -.0020 .0515 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6925 -.0230 3.7155 050 ---- ---- ---- ---- 3.4425 -.0230 3.4655 075 ---- ---- ---- ---- 3.1925 -.0230 3.2155 100 ---- ---- ---- ---- 2.9425 -.0230 2.9655 125 ---- ---- ---- ---- 2.6925 -.0230 2.7155 150 ---- ---- ---- ---- 2.4425 -.0230 2.4655 175 ---- ---- ---- ---- 2.1925 -.0230 2.2155 200 ---- ---- ---- ---- 1.9425 -.0230 1.9655 225 ---- ---- ---- ---- 1.6945 -.0225 1.7170 250 ---- ---- ---- ---- 1.4610 -.0220 1.4830 260 ---- ---- ---- ---- 1.3725 -.0215 1.3940 265 ---- ---- ---- ---- 1.3295 -.0210 1.3505 270 ---- ---- ---- ---- 1.2865 -.0210 1.3075 275 ---- ---- ---- ---- 1.2445 -.0210 1.2655 280 ---- ---- ---- ---- 1.2035 -.0205 1.2240 285 ---- ---- ---- ---- 1.1630 -.0200 1.1830 290 ---- ---- ---- ---- 1.1230 -.0200 1.1430 295 ---- ---- ---- ---- 1.0835 -.0200 1.1035 300 ---- ---- ---- ---- 1.0450 -.0195 1.0645 305 ---- ---- ---- ---- 1.0070 -.0195 1.0265 310 ---- ---- ---- ---- .9700 -.0190 .9890 315 ---- ---- ---- ---- .9335 -.0185 .9520 320 ---- ---- ---- ---- .8975 -.0185 .9160 325 ---- ---- ---- ---- .8625 -.0185 .8810 330 ---- ---- ---- ---- .8285 -.0180 .8465 335 ---- ---- ---- ---- .7950 -.0175 .8125 340 ---- ---- ---- ---- .7630 -.0170 .7800 345 ---- ---- ---- ---- .7310 -.0170 .7480 350 ---- ---- ---- ---- .7005 -.0165 .7170 355 ---- ---- ---- ---- .6710 -.0160 .6870 360 ---- ---- ---- ---- .6420 -.0160 .6580 365 ---- ---- ---- ---- .6145 -.0150 .6295 370 ---- ---- ---- ---- .5875 -.0150 .6025 375 ---- ---- ---- ---- .5615 -.0150 .5765 380 ---- ---- ---- ---- .5370 -.0140 .5510 385 ---- ---- ---- ---- .5130 -.0140 .5270 390 ---- ---- ---- ---- .4905 -.0135 .5040 395 ---- ---- ---- ---- .4690 -.0130 .4820 400 ---- ---- ---- ---- .4480 -.0130 .4610 405 ---- ---- ---- ---- .4285 -.0125 .4410 410 ---- ---- ---- ---- .4100 -.0120 .4220 415 ---- ---- ---- ---- .3920 -.0120 .4040 420 ---- ---- ---- ---- .3750 -.0115 .3865 425 ---- ---- ---- ---- .3590 -.0110 .3700 430 ---- ---- ---- ---- .3435 -.0110 .3545 435 ---- ---- ---- ---- .3290 -.0105 .3395 440 ---- ---- ---- ---- .3150 -.0100 .3250 445 ---- ---- ---- ---- .3015 -.0095 .3110 450 ---- ---- ---- ---- .2885 -.0095 .2980 455 ---- ---- ---- ---- .2760 -.0095 .2855 460 ---- ---- ---- ---- .2645 -.0090 .2735 465 ---- ---- ---- ---- .2530 -.0090 .2620 470 ---- ---- ---- ---- .2425 -.0085 .2510 475 ---- ---- ---- ---- .2320 -.0085 .2405 480 ---- ---- ---- ---- .2225 -.0080 .2305 485 ---- ---- ---- ---- .2135 -.0075 .2210 490 ---- ---- ---- ---- .2045 -.0075 .2120 495 ---- ---- ---- ---- .1960 -.0070 .2030 500 ---- ---- ---- ---- .1880 -.0070 .1950 505 ---- ---- ---- ---- .1805 -.0065 .1870 510 ---- ---- ---- ---- .1735 -.0060 .1795 515 ---- ---- ---- ---- .1665 -.0060 .1725 520 ---- ---- ---- ---- .1600 -.0060 .1660 525 ---- ---- ---- ---- .1540 -.0055 .1595 550 ---- ---- ---- ---- .1280 -.0050 .1330 575 ---- ---- ---- ---- .1090 -.0045 .1135 600 ---- ---- ---- ---- .0955 -.0040 .0995 625 ---- ---- ---- ---- .0855 -.0035 .0890 650 ---- ---- ---- ---- .0780 -.0030 .0810 675 ---- ---- ---- ---- .0715 -.0030 .0745 700 ---- ---- ---- ---- .0665 -.0030 .0695 725 ---- ---- ---- ---- .0625 -.0025 .0650 750 ---- ---- ---- ---- .0595 -.0025 .0620 775 ---- ---- ---- ---- .0570 -.0020 .0590 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6925 -.0230 3.7155 050 ---- ---- ---- ---- 3.4425 -.0230 3.4655 075 ---- ---- ---- ---- 3.1925 -.0230 3.2155 100 ---- ---- ---- ---- 2.9425 -.0230 2.9655 125 ---- ---- ---- ---- 2.6925 -.0230 2.7155 150 ---- ---- ---- ---- 2.4425 -.0230 2.4655 175 ---- ---- ---- ---- 2.1925 -.0230 2.2155 200 ---- ---- ---- ---- 1.9425 -.0230 1.9655 225 ---- ---- ---- ---- 1.6955 -.0225 1.7180 250 ---- ---- ---- ---- 1.4650 -.0220 1.4870 275 ---- ---- ---- ---- 1.2510 -.0210 1.2720 280 ---- ---- ---- ---- 1.2105 -.0205 1.2310 285 ---- ---- ---- ---- 1.1700 -.0205 1.1905 290 ---- ---- ---- ---- 1.1305 -.0200 1.1505 295 ---- ---- ---- ---- 1.0920 -.0195 1.1115 300 ---- ---- ---- ---- 1.0535 -.0195 1.0730 305 ---- ---- ---- ---- 1.0160 -.0195 1.0355 310 ---- ---- ---- ---- .9795 -.0190 .9985 315 ---- ---- ---- ---- .9435 -.0185 .9620 320 ---- ---- ---- ---- .9080 -.0185 .9265 325 ---- ---- ---- ---- .8735 -.0180 .8915 330 ---- ---- ---- ---- .8395 -.0180 .8575 335 ---- ---- ---- ---- .8065 -.0175 .8240 340 ---- ---- ---- ---- .7745 -.0170 .7915 345 ---- ---- ---- ---- .7435 -.0165 .7600 350 ---- ---- ---- ---- .7130 -.0165 .7295 355 ---- ---- ---- ---- .6835 -.0160 .6995 360 ---- ---- ---- ---- .6550 -.0155 .6705 365 ---- ---- ---- ---- .6275 -.0155 .6430 370 ---- ---- ---- ---- .6010 -.0150 .6160 375 ---- ---- ---- ---- .5755 -.0145 .5900 380 ---- ---- ---- ---- .5505 -.0145 .5650 385 ---- ---- ---- ---- .5270 -.0140 .5410 390 ---- ---- ---- ---- .5045 -.0135 .5180 395 ---- ---- ---- ---- .4830 -.0135 .4965 400 ---- ---- ---- ---- .4625 -.0130 .4755 405 ---- ---- ---- ---- .4430 -.0125 .4555 410 ---- ---- ---- ---- .4245 -.0120 .4365 415 ---- ---- ---- ---- .4065 -.0120 .4185 420 ---- ---- ---- ---- .3900 -.0115 .4015 425 ---- ---- ---- ---- .3735 -.0115 .3850 430 ---- ---- ---- ---- .3585 -.0105 .3690 435 ---- ---- ---- ---- .3435 -.0105 .3540 440 ---- ---- ---- ---- .3295 -.0100 .3395 445 ---- ---- ---- ---- .3160 -.0100 .3260 450 ---- ---- ---- ---- .3030 -.0095 .3125 455 ---- ---- ---- ---- .2905 -.0095 .3000 460 ---- ---- ---- ---- .2785 -.0090 .2875 465 ---- ---- ---- ---- .2675 -.0085 .2760 470 ---- ---- ---- ---- .2565 -.0085 .2650 475 ---- ---- ---- ---- .2460 -.0085 .2545 480 ---- ---- ---- ---- .2365 -.0080 .2445 485 ---- ---- ---- ---- .2270 -.0075 .2345 490 ---- ---- ---- ---- .2180 -.0075 .2255 495 ---- ---- ---- ---- .2095 -.0075 .2170 500 ---- ---- ---- ---- .2015 -.0070 .2085 505 ---- ---- ---- ---- .1935 -.0070 .2005 510 ---- ---- ---- ---- .1860 -.0070 .1930 515 ---- ---- ---- ---- .1790 -.0065 .1855 520 ---- ---- ---- ---- .1725 -.0065 .1790 525 ---- ---- ---- ---- .1665 -.0060 .1725 550 ---- ---- ---- ---- .1395 -.0055 .1450 575 ---- ---- ---- ---- .1200 -.0050 .1250 600 ---- ---- ---- ---- .1060 -.0040 .1100 625 ---- ---- ---- ---- .0955 -.0035 .0990 650 ---- ---- ---- ---- .0875 -.0035 .0910 675 ---- ---- ---- ---- .0810 -.0030 .0840 700 ---- ---- ---- ---- .0760 -.0030 .0790 725 ---- ---- ---- ---- .0715 -.0030 .0745 750 ---- ---- ---- ---- .0685 -.0025 .0710 775 ---- ---- ---- ---- .0655 -.0025 .0680 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4425 -.0230 3.4655 075 ---- ---- ---- ---- 3.1925 -.0230 3.2155 100 ---- ---- ---- ---- 2.9425 -.0230 2.9655 125 ---- ---- ---- ---- 2.6925 -.0230 2.7155 150 ---- ---- ---- ---- 2.4425 -.0230 2.4655 175 ---- ---- ---- ---- 2.1925 -.0230 2.2155 200 ---- ---- ---- ---- 1.9425 -.0230 1.9655 225 ---- ---- ---- ---- 1.6970 -.0225 1.7195 250 ---- ---- ---- ---- 1.4685 -.0215 1.4900 275 ---- ---- ---- ---- 1.2565 -.0205 1.2770 285 ---- ---- ---- ---- 1.1765 -.0200 1.1965 290 ---- ---- ---- ---- 1.1375 -.0195 1.1570 295 ---- ---- ---- ---- 1.0990 -.0195 1.1185 300 ---- ---- ---- ---- 1.0610 -.0195 1.0805 305 ---- ---- ---- ---- 1.0240 -.0190 1.0430 310 ---- ---- ---- ---- .9875 -.0190 1.0065 315 ---- ---- ---- ---- .9515 -.0190 .9705 320 ---- ---- ---- ---- .9165 -.0185 .9350 325 ---- ---- ---- ---- .8825 -.0180 .9005 330 ---- ---- ---- ---- .8490 -.0175 .8665 335 ---- ---- ---- ---- .8160 -.0175 .8335 340 ---- ---- ---- ---- .7845 -.0170 .8015 345 ---- ---- ---- ---- .7535 -.0165 .7700 350 ---- ---- ---- ---- .7230 -.0165 .7395 355 ---- ---- ---- ---- .6940 -.0160 .7100 360 ---- ---- ---- ---- .6655 -.0160 .6815 365 ---- ---- ---- ---- .6385 -.0150 .6535 370 ---- ---- ---- ---- .6120 -.0150 .6270 375 ---- ---- ---- ---- .5865 -.0145 .6010 380 ---- ---- ---- ---- .5620 -.0145 .5765 385 ---- ---- ---- ---- .5385 -.0140 .5525 390 ---- ---- ---- ---- .5160 -.0140 .5300 395 ---- ---- ---- ---- .4950 -.0130 .5080 400 ---- ---- ---- ---- .4745 -.0130 .4875 405 ---- ---- ---- ---- .4550 -.0125 .4675 410 ---- ---- ---- ---- .4365 -.0120 .4485 415 ---- ---- ---- ---- .4185 -.0120 .4305 420 ---- ---- ---- ---- .4020 -.0115 .4135 1 425 ---- ---- ---- ---- .3855 -.0115 .3970 430 ---- ---- ---- ---- .3705 -.0110 .3815 435 ---- ---- ---- ---- .3555 -.0105 .3660 440 ---- ---- ---- ---- .3415 -.0100 .3515 445 ---- ---- ---- ---- .3280 -.0100 .3380 450 ---- ---- ---- ---- .3150 -.0095 .3245 455 ---- ---- ---- ---- .3025 -.0095 .3120 460 ---- ---- ---- ---- .2905 -.0090 .2995 465 ---- ---- ---- ---- .2790 -.0090 .2880 470 ---- ---- ---- ---- .2680 -.0090 .2770 475 ---- ---- ---- ---- .2580 -.0080 .2660 480 ---- ---- ---- ---- .2480 -.0080 .2560 485 ---- ---- ---- ---- .2385 -.0080 .2465 490 ---- ---- ---- ---- .2295 -.0075 .2370 495 ---- ---- ---- ---- .2205 -.0075 .2280 500 ---- ---- ---- ---- .2125 -.0070 .2195 505 ---- ---- ---- ---- .2045 -.0070 .2115 510 ---- ---- ---- ---- .1970 -.0070 .2040 515 ---- ---- ---- ---- .1900 -.0065 .1965 520 ---- ---- ---- ---- .1830 -.0065 .1895 525 ---- ---- ---- ---- .1765 -.0065 .1830 550 ---- ---- ---- ---- .1495 -.0055 .1550 575 ---- ---- ---- ---- .1295 -.0050 .1345 600 ---- ---- ---- ---- .1150 -.0040 .1190 1000 625 ---- ---- ---- ---- .1040 -.0040 .1080 650 ---- ---- ---- ---- .0960 -.0035 .0995 675 ---- ---- ---- ---- .0890 -.0035 .0925 700 ---- ---- ---- ---- .0840 -.0030 .0870 1150 725 ---- ---- ---- ---- .0795 -.0030 .0825 750 ---- ---- ---- ---- .0760 -.0030 .0790 775 ---- ---- ---- ---- .0730 -.0030 .0760 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4345 -.0230 3.4575 075 ---- ---- ---- ---- 3.1845 -.0230 3.2075 100 ---- ---- ---- ---- 2.9345 -.0230 2.9575 125 ---- ---- ---- ---- 2.6845 -.0230 2.7075 150 ---- ---- ---- ---- 2.4345 -.0230 2.4575 175 ---- ---- ---- ---- 2.1845 -.0230 2.2075 200 ---- ---- ---- ---- 1.9350 -.0230 1.9580 225 ---- ---- ---- ---- 1.6960 -.0220 1.7180 250 ---- ---- ---- ---- 1.4705 -.0210 1.4915 275 ---- ---- ---- ---- 1.2570 -.0205 1.2775 285 ---- ---- ---- ---- 1.1760 -.0200 1.1960 290 ---- ---- ---- ---- 1.1365 -.0200 1.1565 295 ---- ---- ---- ---- 1.0980 -.0195 1.1175 300 ---- ---- ---- ---- 1.0600 -.0195 1.0795 305 ---- ---- ---- ---- 1.0230 -.0190 1.0420 310 ---- ---- ---- ---- .9865 -.0190 1.0055 315 ---- ---- ---- ---- .9515 -.0185 .9700 320 ---- ---- ---- ---- .9170 -.0180 .9350 325 ---- ---- ---- ---- .8830 -.0180 .9010 330 ---- ---- ---- ---- .8505 -.0175 .8680 335 ---- ---- ---- ---- .8185 -.0170 .8355 340 ---- ---- ---- ---- .7870 -.0170 .8040 345 ---- ---- ---- ---- .7570 -.0165 .7735 350 ---- ---- ---- ---- .7270 -.0165 .7435 355 ---- ---- ---- ---- .6985 -.0160 .7145 360 ---- ---- ---- ---- .6705 -.0160 .6865 365 ---- ---- ---- ---- .6440 -.0150 .6590 370 ---- ---- ---- ---- .6180 -.0150 .6330 375 ---- ---- ---- ---- .5930 -.0145 .6075 380 ---- ---- ---- ---- .5690 -.0140 .5830 385 ---- ---- ---- ---- .5460 -.0140 .5600 390 ---- ---- ---- ---- .5240 -.0135 .5375 395 ---- ---- ---- ---- .5030 -.0130 .5160 400 ---- ---- ---- ---- .4830 -.0130 .4960 405 ---- ---- ---- ---- .4640 -.0125 .4765 410 ---- ---- ---- ---- .4460 -.0120 .4580 415 ---- ---- ---- ---- .4285 -.0120 .4405 420 ---- ---- ---- ---- .4120 -.0115 .4235 425 ---- ---- ---- ---- .3960 -.0115 .4075 430 ---- ---- ---- ---- .3805 -.0110 .3915 435 ---- ---- ---- ---- .3660 -.0105 .3765 440 ---- ---- ---- ---- .3520 -.0105 .3625 445 ---- ---- ---- ---- .3385 -.0100 .3485 450 ---- ---- ---- ---- .3255 -.0100 .3355 455 ---- ---- ---- ---- .3130 -.0100 .3230 460 ---- ---- ---- ---- .3015 -.0090 .3105 465 ---- ---- ---- ---- .2900 -.0090 .2990 470 ---- ---- ---- ---- .2790 -.0090 .2880 475 ---- ---- ---- ---- .2690 -.0085 .2775 480 ---- ---- ---- ---- .2590 -.0085 .2675 485 ---- ---- ---- ---- .2495 -.0080 .2575 490 ---- ---- ---- ---- .2405 -.0080 .2485 495 ---- ---- ---- ---- .2320 -.0075 .2395 500 ---- ---- ---- ---- .2235 -.0075 .2310 505 ---- ---- ---- ---- .2155 -.0070 .2225 510 ---- ---- ---- ---- .2080 -.0070 .2150 525 ---- ---- ---- ---- .1865 -.0065 .1930 550 ---- ---- ---- ---- .1570 -.0055 .1625 575 ---- ---- ---- ---- .1325 -.0050 .1375 600 ---- ---- ---- ---- .1125 -.0045 .1170 625 ---- ---- ---- ---- .0965 -.0035 .1000 650 ---- ---- ---- ---- .0830 -.0030 .0860 675 ---- ---- ---- ---- .0720 -.0030 .0750 700 ---- ---- ---- ---- .0625 -.0030 .0655 725 ---- ---- ---- ---- .0550 -.0025 .0575 750 ---- ---- ---- ---- .0485 -.0020 .0505 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4345 -.0230 3.4575 075 ---- ---- ---- ---- 3.1845 -.0230 3.2075 100 ---- ---- ---- ---- 2.9345 -.0230 2.9575 125 ---- ---- ---- ---- 2.6845 -.0230 2.7075 150 ---- ---- ---- ---- 2.4345 -.0230 2.4575 175 ---- ---- ---- ---- 2.1845 -.0230 2.2075 200 ---- ---- ---- ---- 1.9355 -.0230 1.9585 225 ---- ---- ---- ---- 1.6985 -.0225 1.7210 250 ---- ---- ---- ---- 1.4750 -.0215 1.4965 275 ---- ---- ---- ---- 1.2640 -.0200 1.2840 285 ---- ---- ---- ---- 1.1835 -.0200 1.2035 290 ---- ---- ---- ---- 1.1445 -.0195 1.1640 295 ---- ---- ---- ---- 1.1060 -.0195 1.1255 300 ---- ---- ---- ---- 1.0685 -.0190 1.0875 305 ---- ---- ---- ---- 1.0315 -.0190 1.0505 310 ---- ---- ---- ---- .9955 -.0190 1.0145 315 ---- ---- ---- ---- .9605 -.0185 .9790 320 ---- ---- ---- ---- .9265 -.0180 .9445 325 ---- ---- ---- ---- .8930 -.0180 .9110 330 ---- ---- ---- ---- .8605 -.0175 .8780 335 ---- ---- ---- ---- .8290 -.0170 .8460 340 ---- ---- ---- ---- .7980 -.0170 .8150 345 ---- ---- ---- ---- .7680 -.0165 .7845 350 ---- ---- ---- ---- .7385 -.0165 .7550 355 ---- ---- ---- ---- .7100 -.0160 .7260 360 ---- ---- ---- ---- .6825 -.0155 .6980 365 ---- ---- ---- ---- .6560 -.0150 .6710 370 ---- ---- ---- ---- .6300 -.0150 .6450 375 ---- ---- ---- ---- .6055 -.0145 .6200 380 ---- ---- ---- ---- .5815 -.0140 .5955 385 ---- ---- ---- ---- .5585 -.0140 .5725 390 ---- ---- ---- ---- .5370 -.0135 .5505 395 ---- ---- ---- ---- .5160 -.0130 .5290 400 ---- ---- ---- ---- .4960 -.0130 .5090 405 ---- ---- ---- ---- .4770 -.0130 .4900 410 ---- ---- ---- ---- .4590 -.0125 .4715 415 ---- ---- ---- ---- .4420 -.0120 .4540 420 ---- ---- ---- ---- .4255 -.0115 .4370 425 ---- ---- ---- ---- .4095 -.0110 .4205 430 ---- ---- ---- ---- .3940 -.0110 .4050 435 ---- ---- ---- ---- .3795 -.0110 .3905 440 ---- ---- ---- ---- .3655 -.0105 .3760 445 ---- ---- ---- ---- .3520 -.0100 .3620 450 ---- ---- ---- ---- .3390 -.0100 .3490 455 ---- ---- ---- ---- .3265 -.0095 .3360 460 ---- ---- ---- ---- .3145 -.0095 .3240 465 ---- ---- ---- ---- .3035 -.0090 .3125 470 ---- ---- ---- ---- .2925 -.0090 .3015 475 ---- ---- ---- ---- .2820 -.0085 .2905 480 ---- ---- ---- ---- .2720 -.0085 .2805 485 ---- ---- ---- ---- .2625 -.0080 .2705 490 ---- ---- ---- ---- .2530 -.0080 .2610 495 ---- ---- ---- ---- .2445 -.0075 .2520 500 ---- ---- ---- ---- .2360 -.0075 .2435 505 ---- ---- ---- ---- .2280 -.0075 .2355 510 ---- ---- ---- ---- .2200 -.0075 .2275 525 ---- ---- ---- ---- .1985 -.0065 .2050 550 ---- ---- ---- ---- .1680 -.0060 .1740 575 ---- ---- ---- ---- .1430 -.0050 .1480 600 ---- ---- ---- ---- .1225 -.0045 .1270 625 ---- ---- ---- ---- .1055 -.0040 .1095 650 ---- ---- ---- ---- .0915 -.0035 .0950 675 ---- ---- ---- ---- .0800 -.0030 .0830 700 ---- ---- ---- ---- .0700 -.0030 .0730 725 ---- ---- ---- ---- .0620 -.0025 .0645 750 ---- ---- ---- ---- .0550 -.0020 .0570 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.4345 -.0230 3.4575 075 ---- ---- ---- ---- 3.1845 -.0230 3.2075 100 ---- ---- ---- ---- 2.9345 -.0230 2.9575 125 ---- ---- ---- ---- 2.6845 -.0230 2.7075 150 ---- ---- ---- ---- 2.4345 -.0230 2.4575 175 ---- ---- ---- ---- 2.1845 -.0230 2.2075 200 ---- ---- ---- ---- 1.9365 -.0230 1.9595 225 ---- ---- ---- ---- 1.7020 -.0220 1.7240 250 ---- ---- ---- ---- 1.4805 -.0215 1.5020 275 ---- ---- ---- ---- 1.2715 -.0200 1.2915 285 ---- ---- ---- ---- 1.1920 -.0195 1.2115 290 ---- ---- ---- ---- 1.1530 -.0195 1.1725 295 ---- ---- ---- ---- 1.1150 -.0195 1.1345 300 ---- ---- ---- ---- 1.0780 -.0190 1.0970 305 ---- ---- ---- ---- 1.0415 -.0190 1.0605 310 ---- ---- ---- ---- 1.0060 -.0185 1.0245 315 ---- ---- ---- ---- .9715 -.0185 .9900 320 ---- ---- ---- ---- .9375 -.0180 .9555 325 ---- ---- ---- ---- .9045 -.0180 .9225 330 ---- ---- ---- ---- .8725 -.0175 .8900 335 ---- ---- ---- ---- .8410 -.0170 .8580 340 ---- ---- ---- ---- .8105 -.0170 .8275 345 ---- ---- ---- ---- .7805 -.0165 .7970 350 ---- ---- ---- ---- .7515 -.0165 .7680 355 ---- ---- ---- ---- .7235 -.0160 .7395 360 ---- ---- ---- ---- .6960 -.0155 .7115 365 ---- ---- ---- ---- .6695 -.0155 .6850 370 ---- ---- ---- ---- .6440 -.0150 .6590 375 ---- ---- ---- ---- .6195 -.0145 .6340 380 ---- ---- ---- ---- .5955 -.0145 .6100 385 ---- ---- ---- ---- .5730 -.0140 .5870 390 ---- ---- ---- ---- .5515 -.0135 .5650 395 ---- ---- ---- ---- .5305 -.0135 .5440 400 ---- ---- ---- ---- .5110 -.0130 .5240 405 ---- ---- ---- ---- .4920 -.0125 .5045 410 ---- ---- ---- ---- .4740 -.0125 .4865 415 ---- ---- ---- ---- .4570 -.0120 .4690 420 ---- ---- ---- ---- .4405 -.0115 .4520 425 ---- ---- ---- ---- .4245 -.0115 .4360 430 ---- ---- ---- ---- .4090 -.0115 .4205 435 ---- ---- ---- ---- .3945 -.0110 .4055 440 ---- ---- ---- ---- .3805 -.0105 .3910 445 ---- ---- ---- ---- .3670 -.0105 .3775 450 ---- ---- ---- ---- .3540 -.0100 .3640 455 ---- ---- ---- ---- .3415 -.0100 .3515 460 ---- ---- ---- ---- .3295 -.0095 .3390 465 ---- ---- ---- ---- .3180 -.0095 .3275 470 ---- ---- ---- ---- .3070 -.0090 .3160 475 ---- ---- ---- ---- .2965 -.0085 .3050 480 ---- ---- ---- ---- .2860 -.0085 .2945 485 ---- ---- ---- ---- .2760 -.0085 .2845 490 ---- ---- ---- ---- .2665 -.0085 .2750 495 ---- ---- ---- ---- .2575 -.0080 .2655 500 ---- ---- ---- ---- .2485 -.0080 .2565 525 ---- ---- ---- ---- .2095 -.0065 .2160 550 ---- ---- ---- ---- .1770 -.0060 .1830 575 ---- ---- ---- ---- .1505 -.0050 .1555 600 ---- ---- ---- ---- .1285 -.0045 .1330 625 ---- ---- ---- ---- .1100 -.0040 .1140 650 ---- ---- ---- ---- .0950 -.0035 .0985 675 ---- ---- ---- ---- .0825 -.0030 .0855 700 ---- ---- ---- ---- .0720 -.0025 .0745 725 ---- ---- ---- ---- .0630 -.0025 .0655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 950 1138 65098 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 UNCH .0005 41 325 ---- ---- ---- ---- .0005 UNCH .0005 34 330 ---- ---- ---- ---- .0005 UNCH .0005 14 123 335 ---- ---- ---- ---- .0005 -.0005 .0010 24 340 .0010 .0010 .0010 .0010 .0010 UNCH 3 .0010 658 345 ---- ---- ---- ---- .0015 UNCH 1 .0015 40 85 350 ---- ---- ---- ---- .0025 UNCH .0025 2 956 355 ---- .0045B ---- .0045B .0035 UNCH .0035 1 441 360 .0050 .0070B .0050 .0050 .0055 UNCH 1 .0055 4 829 364 ---- .0105B ---- .0105B .0080 +.0005 .0075 365 ---- .0115B ---- .0115B .0090 +.0005 .0085 2 375 366 ---- .0125B ---- .0125B .0095 +.0005 .0090 85 367 ---- .0135B ---- .0135B .0105 +.0005 .0100 153 368 ---- .0150B ---- .0150B .0115 +.0005 .0110 99 369 ---- .0165B ---- .0165B .0125 +.0005 .0120 89 370 .0140 .0180B .0140 .0155B .0140 +.0010 17 .0130 1 1431 371 ---- .0195B ---- .0195B .0150 +.0010 .0140 124 372 ---- .0215B ---- .0215B .0165 +.0010 .0155 2 123 373 ---- .0230B ---- .0230B .0180 +.0010 .0170 289 374 ---- .0250B .0180A .0250B .0195 +.0010 .0185 1 397 375 .0205 .0275B .0205 .0210A .0215 +.0015 11 .0200 43 452 376 .0265 .0295B .0215A .0230A .0235 +.0015 2 .0220 141 377 ---- .0320B ---- .0320B .0255 +.0020 .0235 54 378 ---- .0350B ---- .0350B .0275 +.0020 .0255 42 379 ---- .0375B .0275A .0375B .0300 +.0020 .0280 15 24 380 ---- .0410B ---- .0410B .0325 +.0025 6 .0300 17 2011 381 ---- .0440B ---- .0440B .0355 +.0030 .0325 3 382 ---- .0470B ---- .0470B .0385 +.0035 .0350 70 383 ---- .0510B ---- .0510B .0415 +.0035 .0380 188 384 ---- .0545B ---- .0545B .0450 +.0045 .0405 1 96 385 .0460 .0585B .0440A .0475A .0485 +.0045 104 .0440 10 1196 386 ---- .0630B ---- .0630B .0525 +.0055 .0470 380 387 ---- .0675B ---- .0675B .0565 +.0060 .0505 169 388 ---- .0720B ---- .0720B .0605 +.0060 .0545 70 389 ---- .0770B ---- .0770B .0655 +.0075 .0580 18 123 390 .0680 .0825B .0635A .0680A .0700 +.0075 122 .0625 62 772 391 ---- .0880B ---- .0880B .0750 +.0085 .0665 23 392 ---- .0930B ---- .0930B .0800 +.0090 .0710 20 393 ---- .0985B ---- .0985B .0855 +.0095 .0760 40 42 394 ---- .1050B ---- .1050B .0915 +.0105 .0810 40 395 ---- .1110B ---- .1110B .0970 +.0105 .0865 101 287 396 ---- .1175B ---- .1175B .1035 +.0115 .0920 25 397 ---- .1245B ---- .1245B .1095 +.0120 .0975 37 398 ---- .1310B ---- .1310B .1165 +.0130 .1035 50 399 ---- .1385B ---- .1385B .1230 +.0135 .1095 60 400 .1360 .1455B .1360 .1365B .1305 +.0145 48 .1160 3 965 401 ---- .1530B ---- .1530B .1375 +.0150 .1225 7 402 ---- .1605B ---- .1605B .1450 +.0160 .1290 26 403 ---- .1680B ---- .1680B .1525 +.0165 .1360 20 404 ---- .1760B ---- .1760B .1605 +.0170 .1435 182 405 ---- .1795B ---- .1795B .1685 +.0180 .1505 108 406 ---- .1875B ---- .1875B .1765 +.0180 .1585 33 407 ---- .1960B ---- .1940B .1850 +.0190 .1660 12 408 ---- .2040B ---- .2040B .1930 +.0190 .1740 409 ---- .2005B ---- .2005B .2020 +.0200 .1820 24 410 ---- .2030B ---- .2030B .2105 +.0205 .1900 122 411 ---- .2055B ---- .2020B .2195 +.0210 .1985 1 412 ---- ---- ---- ---- .2285 +.0215 .2070 2 413 ---- ---- ---- ---- .2375 +.0220 .2155 10 414 ---- ---- ---- ---- .2465 +.0225 .2240 9 415 ---- ---- ---- ---- .2555 +.0230 .2325 8 416 ---- ---- ---- ---- .2650 +.0235 .2415 417 ---- ---- ---- ---- .2740 +.0235 .2505 36 418 ---- ---- ---- ---- .2835 +.0240 .2595 419 ---- ---- ---- ---- .2930 +.0245 .2685 420 ---- .3205B ---- .3205B .3025 +.0245 .2780 55 421 ---- ---- ---- ---- .3120 +.0250 .2870 7 422 ---- ---- ---- ---- .3215 +.0250 .2965 423 ---- ---- ---- ---- .3315 +.0255 .3060 424 ---- ---- ---- ---- .3410 +.0255 .3155 8 425 .3530 .3530 .3530 .3530 .3505 +.0255 1 .3250 193 426 ---- ---- ---- ---- .3605 +.0260 .3345 427 ---- ---- ---- ---- .3700 +.0260 .3440 428 ---- ---- ---- ---- .3800 +.0265 .3535 429 ---- ---- ---- ---- .3900 +.0265 .3635 430 ---- .4035B ---- .4035B .3995 +.0265 .3730 26 431 ---- .4055B ---- .4055B .4095 +.0270 .3825 432 ---- ---- ---- ---- .4195 +.0270 .3925 433 ---- ---- ---- ---- .4290 +.0270 .4020 1 434 ---- ---- ---- ---- .4390 +.0270 .4120 435 ---- ---- ---- ---- .4490 +.0270 .4220 9 436 ---- ---- ---- ---- .4590 +.0275 .4315 440 ---- ---- ---- ---- .4985 +.0275 .4710 2 445 ---- ---- ---- ---- .5485 +.0280 .5205 1 450 ---- ---- ---- ---- .5985 +.0280 .5705 7 455 ---- ---- ---- ---- .6485 +.0280 .6205 3 460 ---- ---- ---- ---- .6985 +.0280 .6705 4 465 ---- ---- ---- ---- .7485 +.0280 .7205 2 470 ---- ---- ---- ---- .7985 +.0280 .7705 1 475 ---- ---- ---- ---- .8485 +.0280 .8205 2 480 ---- ---- ---- ---- .8985 +.0280 .8705 2 485 ---- ---- ---- ---- .9485 +.0280 .9205 1 490 ---- ---- ---- ---- .9985 +.0280 .9705 1 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 1 500 ---- ---- ---- ---- 1.0985 +.0280 1.0705 1 505 ---- ---- ---- ---- 1.1485 +.0280 1.1205 510 ---- ---- ---- ---- 1.1985 +.0280 1.1705 515 ---- ---- ---- ---- 1.2485 +.0280 1.2205 520 ---- ---- ---- ---- 1.2985 +.0280 1.2705 1 525 ---- ---- ---- ---- 1.3485 +.0280 1.3205 530 ---- ---- ---- ---- 1.3985 +.0280 1.3705 2 535 ---- ---- ---- ---- 1.4485 +.0280 1.4205 540 ---- ---- ---- ---- 1.4985 +.0280 1.4705 1 545 ---- ---- ---- ---- 1.5485 +.0280 1.5205 550 ---- ---- ---- ---- 1.5985 +.0280 1.5705 555 ---- ---- ---- ---- 1.6485 +.0280 1.6205 560 ---- ---- ---- ---- 1.6985 +.0280 1.6705 565 ---- ---- ---- ---- 1.7485 +.0280 1.7205 570 ---- ---- ---- ---- 1.7985 +.0280 1.7705 575 ---- ---- ---- ---- 1.8485 +.0280 1.8205 580 ---- ---- ---- ---- 1.8985 +.0280 1.8705 600 ---- ---- ---- ---- 2.0985 +.0280 2.0705 625 ---- ---- ---- ---- 2.3485 +.0280 2.3205 650 ---- ---- ---- ---- 2.5985 +.0280 2.5705 675 ---- ---- ---- ---- 2.8485 +.0280 2.8205 700 ---- ---- ---- ---- 3.0985 +.0280 3.0705 725 ---- ---- ---- ---- 3.3485 +.0280 3.3205 750 ---- ---- ---- ---- 3.5985 +.0280 3.5705 775 ---- ---- ---- ---- 3.8485 +.0280 3.8205 800 ---- ---- ---- ---- 4.0985 +.0280 4.0705 825 ---- ---- ---- ---- 4.3485 +.0280 4.3205 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 23 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0005 -.0005 .0010 260 ---- ---- ---- ---- .0010 UNCH .0010 65 265 ---- ---- ---- ---- .0010 UNCH .0010 47 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0010 -.0005 .0015 1 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0015 -.0005 .0020 20 295 ---- ---- ---- ---- .0020 UNCH .0020 50 300 ---- ---- ---- ---- .0020 -.0005 .0025 1 2210 305 ---- ---- ---- ---- .0025 UNCH .0025 8 310 ---- ---- ---- ---- .0030 UNCH .0030 34 315 ---- ---- ---- ---- .0035 UNCH .0035 27 320 ---- ---- ---- ---- .0040 -.0005 1 .0045 148 325 ---- .0055B ---- .0055B .0050 UNCH .0050 429 330 ---- .0075B ---- .0075B .0065 UNCH .0065 3 82 335 ---- .0095B ---- .0095B .0080 -.0005 .0085 3 185 340 ---- .0130B ---- .0130B .0105 -.0005 .0110 4 421 345 ---- .0170B ---- .0170B .0140 -.0005 .0145 5 151 350 ---- .0230B ---- .0230B .0185 -.0005 25 .0190 3 1053 355 ---- .0300B ---- .0300B .0245 UNCH .0245 157 360 ---- .0385B ---- .0385B .0325 +.0005 .0320 693 364 ---- .0470B ---- .0470B .0400 +.0005 .0395 365 .0430 .0495B .0430 .0435B .0420 +.0005 2 .0415 1 96 366 ---- .0520B ---- .0520B .0445 +.0010 .0435 367 ---- .0545B ---- .0545B .0465 +.0005 .0460 368 ---- .0570B ---- .0570B .0490 +.0010 .0480 369 ---- .0595B ---- .0595B .0515 +.0010 .0505 370 .0550 .0625B .0540 .0535A .0540 +.0010 30 .0530 3 1029 371 ---- .0655B ---- .0655B .0565 +.0010 .0555 372 ---- .0685B ---- .0685B .0595 +.0015 .0580 373 ---- .0715B ---- .0715B .0620 +.0010 .0610 374 ---- .0745B ---- .0745B .0650 +.0015 .0635 4 375 .0730 .0780B .0705 .0670A .0680 +.0015 70 .0665 1 526 376 ---- .0815B ---- .0815B .0715 +.0020 .0695 377 ---- .0850B .0725A .0850B .0745 +.0015 .0730 11 378 ---- .0885B ---- .0885B .0780 +.0020 .0760 30 379 ---- .0925B .0790A .0925B .0815 +.0020 .0795 200 380 ---- .0965B ---- .0965B .0850 +.0025 .0825 934 381 ---- .1005B ---- .1005B .0890 +.0025 .0865 7 382 ---- .1045B ---- .1045B .0925 +.0025 .0900 383 ---- .1090B ---- .1090B .0965 +.0030 .0935 384 ---- .1130B ---- .1130B .1010 +.0035 .0975 335 385 .1170 .1175B .1025A .1045B .1050 +.0035 42 .1015 30 215 386 ---- .1220B ---- .1220B .1095 +.0040 .1055 10 387 ---- .1270B ---- .1270B .1140 +.0045 .1095 388 ---- .1320B ---- .1320B .1185 +.0045 .1140 8 389 ---- .1370B ---- .1370B .1235 +.0050 .1185 73 390 ---- .1420B ---- .1420B .1285 +.0055 .1230 643 391 ---- .1470B ---- .1470B .1335 +.0060 .1275 392 ---- .1525B ---- .1525B .1385 +.0060 .1325 21 393 ---- .1580B ---- .1580B .1440 +.0065 .1375 394 ---- .1635B ---- .1635B .1495 +.0070 .1425 30 395 ---- .1695B ---- .1695B .1550 +.0075 .1475 87 396 ---- .1755B ---- .1755B .1605 +.0080 .1525 32 397 ---- .1815B ---- .1815B .1665 +.0085 .1580 398 ---- .1875B ---- .1875B .1725 +.0090 .1635 7 399 ---- .1935B ---- .1935B .1785 +.0090 .1695 4 400 ---- .2000B ---- .2000B .1845 +.0095 .1750 1 1421 401 ---- .2065B ---- .2065B .1910 +.0100 .1810 1 402 ---- .2130B ---- .2130B .1975 +.0105 .1870 2 403 ---- .2195B ---- .2195B .2040 +.0105 .1935 1 404 ---- .2265B ---- .2265B .2105 +.0110 .1995 405 ---- .2335B ---- .2335B .2175 +.0115 .2060 426 406 ---- .2405B ---- .2405B .2245 +.0120 .2125 36 407 ---- .2480B ---- .2480B .2315 +.0125 .2190 1 408 ---- .2550B ---- .2550B .2385 +.0125 .2260 61 409 ---- .2625B ---- .2625B .2460 +.0130 .2330 11 410 ---- .2700B ---- .2700B .2530 +.0130 .2400 161 411 ---- .2770B ---- .2770B .2605 +.0135 .2470 412 ---- .2845B ---- .2845B .2680 +.0140 .2540 413 ---- .2925B ---- .2925B .2760 +.0145 .2615 414 ---- .2970B ---- .2970B .2835 +.0150 .2685 415 ---- .3030B ---- .3030B .2915 +.0155 .2760 14 416 ---- .3110B ---- .3110B .2995 +.0155 .2840 417 ---- .3190B ---- .3190B .3075 +.0160 .2915 418 ---- .3270B ---- .3255B .3155 +.0165 .2990 419 ---- .3355B ---- .3355B .3235 +.0165 .3070 1 420 ---- .3490B ---- .3490B .3320 +.0170 .3150 62 421 ---- .3520B ---- .3520B .3400 +.0170 .3230 422 ---- .3605B ---- .3605B .3485 +.0175 .3310 423 ---- .3690B ---- .3690B .3570 +.0180 .3390 424 ---- .3780B ---- .3780B .3655 +.0185 .3470 425 ---- .3865B ---- .3865B .3745 +.0190 .3555 520 426 ---- .3945B ---- .3945B .3830 +.0190 .3640 427 ---- .3855B ---- .3855B .3915 +.0195 .3720 428 ---- .3855B ---- .3855B .4005 +.0200 .3805 429 ---- ---- ---- ---- .4095 +.0205 .3890 430 ---- .4360B ---- .4360B .4180 +.0205 .3975 18 431 ---- .4450B ---- .4450B .4270 +.0205 .4065 432 ---- ---- ---- ---- .4360 +.0210 .4150 435 ---- ---- ---- ---- .4635 +.0220 .4415 440 ---- .5280B ---- .5280B .5095 +.0230 .4865 445 ---- ---- ---- ---- .5565 +.0240 .5325 8 450 ---- .6225B ---- .6225B .6045 +.0250 .5795 455 ---- ---- ---- ---- .6525 +.0255 .6270 460 ---- ---- ---- ---- .7015 +.0265 .6750 465 ---- ---- ---- ---- .7505 +.0270 .7235 470 ---- .7850B ---- .7850B .8000 +.0275 .7725 1 475 ---- ---- ---- ---- .8495 +.0275 .8220 480 ---- ---- ---- ---- .8990 +.0275 .8715 3 485 ---- ---- ---- ---- .9490 +.0280 .9210 490 ---- ---- ---- ---- .9985 +.0275 .9710 5 495 ---- ---- ---- ---- 1.0485 +.0280 1.0205 1 500 ---- ---- ---- ---- 1.0985 +.0280 1.0705 505 ---- ---- ---- ---- 1.1485 +.0280 1.1205 510 ---- ---- ---- ---- 1.1985 +.0280 1.1705 515 ---- ---- ---- ---- 1.2485 +.0280 1.2205 520 ---- ---- ---- ---- 1.2985 +.0280 1.2705 525 ---- ---- ---- ---- 1.3485 +.0280 1.3205 530 ---- ---- ---- ---- 1.3985 +.0280 1.3705 535 ---- ---- ---- ---- 1.4485 +.0280 1.4205 540 ---- ---- ---- ---- 1.4985 +.0280 1.4705 545 ---- ---- ---- ---- 1.5485 +.0280 1.5205 550 ---- ---- ---- ---- 1.5985 +.0280 1.5705 555 ---- ---- ---- ---- 1.6485 +.0280 1.6205 560 ---- ---- ---- ---- 1.6985 +.0280 1.6705 565 ---- ---- ---- ---- 1.7485 +.0280 1.7205 570 ---- ---- ---- ---- 1.7985 +.0280 1.7705 575 ---- ---- ---- ---- 1.8485 +.0280 1.8205 580 ---- ---- ---- ---- 1.8985 +.0280 1.8705 600 ---- ---- ---- ---- 2.0985 +.0280 2.0705 625 ---- ---- ---- ---- 2.3485 +.0280 2.3205 650 ---- ---- ---- ---- 2.5985 +.0280 2.5705 675 ---- ---- ---- ---- 2.8485 +.0280 2.8205 700 ---- ---- ---- ---- 3.0985 +.0280 3.0705 725 ---- ---- ---- ---- 3.3485 +.0280 3.3205 750 ---- ---- ---- ---- 3.5985 +.0280 3.5705 775 ---- ---- ---- ---- 3.8485 +.0280 3.8205 800 ---- ---- ---- ---- 4.0985 +.0280 4.0705 825 ---- ---- ---- ---- 4.3485 +.0280 4.3205 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 -.0005 .0010 235 ---- ---- ---- ---- .0010 -.0005 .0015 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0015 UNCH .0015 1 3 255 ---- ---- ---- ---- .0015 -.0005 .0020 10 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0020 -.0005 .0025 275 ---- ---- ---- ---- .0025 UNCH .0025 4 280 ---- ---- ---- ---- .0030 UNCH .0030 6 285 ---- ---- ---- ---- .0035 +.0005 .0030 290 ---- ---- ---- ---- .0035 UNCH .0035 2 295 ---- ---- ---- ---- .0040 UNCH .0040 6 300 ---- ---- ---- ---- .0050 UNCH .0050 2 305 ---- ---- ---- ---- .0055 -.0005 .0060 310 ---- ---- ---- ---- .0065 -.0010 .0075 4 315 ---- ---- ---- ---- .0080 -.0010 .0090 10 320 ---- .0115B ---- ---- .0100 -.0010 .0110 1 48 325 ---- .0145B ---- .0145B .0125 -.0010 .0135 11 330 ---- .0185B .0165A .0185B .0160 -.0010 .0170 25 335 ---- .0230B .0205A .0230B .0200 -.0010 .0210 31 340 ---- .0285B .0255A .0285B .0250 -.0010 .0260 58 345 ---- .0355B .0315A .0355B .0310 -.0010 .0320 350 ---- .0435B .0385A .0435B .0385 -.0005 .0390 9 31 355 ---- .0535B .0470A .0535B .0470 -.0005 .0475 16 360 .0555 .0650B .0555 .0560B .0575 UNCH 8 .0575 13 365 ---- .0780B ---- .0780B .0695 +.0005 .0690 9 24 366 ---- .0810B ---- .0810B .0725 +.0005 .0720 367 ---- .0840B ---- .0840B .0750 +.0005 .0745 368 ---- .0870B ---- .0870B .0780 +.0010 .0770 369 ---- .0900B ---- .0900B .0810 +.0010 .0800 370 ---- .0935B ---- .0935B .0840 +.0010 .0830 10 371 ---- .0970B ---- .0970B .0870 +.0010 .0860 372 ---- .1000B ---- .1000B .0900 +.0010 .0890 373 ---- .1035B ---- .1035B .0935 +.0015 .0920 374 ---- .1075B ---- .1075B .0970 +.0020 .0950 1 375 ---- .1110B ---- .1105B .1000 +.0015 .0985 23 376 ---- .1150B ---- .1145B .1040 +.0020 .1020 377 ---- .1185B ---- .1185B .1075 +.0020 .1055 378 ---- .1225B ---- .1225B .1110 +.0020 .1090 379 ---- .1265B ---- .1265B .1150 +.0025 .1125 380 ---- .1310B ---- .1310B .1190 +.0025 .1165 3 381 ---- .1350B ---- .1350B .1230 +.0025 .1205 382 ---- .1395B ---- .1395B .1270 +.0025 .1245 383 ---- .1440B ---- .1440B .1315 +.0030 .1285 384 ---- .1485B ---- .1485B .1355 +.0030 .1325 385 .1415 .1530B .1375A .1530B .1400 +.0035 12 .1365 16 46 386 ---- .1575B ---- .1575B .1445 +.0035 .1410 1 387 ---- .1625B ---- .1625B .1490 +.0035 .1455 15 388 ---- .1675B ---- .1670B .1540 +.0040 .1500 389 ---- .1725B ---- .1720B .1585 +.0040 .1545 5 390 ---- .1775B ---- .1775B .1635 +.0045 .1590 12 391 ---- .1825B ---- .1825B .1685 +.0045 .1640 392 ---- .1880B ---- .1875B .1735 +.0050 .1685 393 ---- .1935B ---- .1930B .1790 +.0055 .1735 394 ---- .1990B ---- .1985B .1840 +.0055 .1785 395 ---- .2045B ---- .2040B .1895 +.0060 2 .1835 5 396 ---- .2100B ---- .2100B .1950 +.0065 .1885 397 ---- .2160B ---- .2160B .2005 +.0065 .1940 398 ---- .2215B ---- .2215B .2065 +.0070 .1995 399 ---- .2275B ---- .2275B .2120 +.0070 .2050 400 ---- .2335B ---- .2335B .2180 +.0075 .2105 67 401 ---- .2400B ---- .2395B .2240 +.0080 .2160 402 ---- .2460B ---- .2460B .2300 +.0080 .2220 403 ---- .2525B ---- .2520B .2360 +.0080 .2280 10 10 404 ---- .2585B ---- .2585B .2425 +.0085 .2340 405 ---- .2650B ---- .2650B .2485 +.0085 .2400 34 406 ---- .2715B ---- .2710B .2550 +.0090 .2460 407 ---- .2785B ---- .2785B .2615 +.0090 .2525 408 ---- .2850B ---- .2850B .2685 +.0095 .2590 409 ---- .2920B ---- .2920B .2750 +.0095 .2655 410 .2845 .2990B .2765A .2930B .2815 +.0095 8 .2720 165 411 ---- .3060B ---- .3060B .2885 +.0100 .2785 412 ---- .3130B ---- .3130B .2955 +.0105 .2850 413 ---- .3200B ---- .3200B .3025 +.0105 .2920 414 ---- .3275B ---- .3275B .3095 +.0110 .2985 415 ---- .3345B ---- .3345B .3170 +.0115 .3055 110 420 ---- .3710B ---- .3710B .3540 +.0130 .3410 11 425 ---- .4055B ---- .4055B .3925 +.0145 .3780 50 430 ---- .4510B ---- .4510B .4330 +.0165 .4165 435 ---- .4885B ---- .4885B .4750 +.0180 .4570 440 ---- .5365B ---- .5365B .5180 +.0185 .4995 2 445 ---- ---- ---- ---- .5620 +.0195 .5425 450 ---- .6260B ---- .6260B .6070 +.0200 .5870 1 455 ---- ---- ---- ---- .6530 +.0210 .6320 460 ---- ---- ---- ---- .6995 +.0220 .6775 465 ---- ---- ---- ---- .7465 +.0225 .7240 470 ---- .8135B ---- .8135B .7940 +.0230 .7710 475 ---- ---- ---- ---- .8420 +.0240 .8180 480 ---- .9095B ---- .9095B .8905 +.0245 .8660 485 ---- ---- ---- ---- .9390 +.0245 .9145 490 ---- 1.0075B ---- 1.0075B .9880 +.0250 .9630 495 ---- ---- ---- ---- 1.0375 +.0255 1.0120 500 ---- ---- ---- ---- 1.0870 +.0260 1.0610 6 505 ---- ---- ---- ---- 1.1365 +.0265 1.1100 510 ---- ---- ---- ---- 1.1860 +.0265 1.1595 515 ---- ---- ---- ---- 1.2360 +.0265 1.2095 520 ---- ---- ---- ---- 1.2860 +.0270 1.2590 525 ---- ---- ---- ---- 1.3360 +.0270 1.3090 530 ---- ---- ---- ---- 1.3860 +.0270 1.3590 535 ---- ---- ---- ---- 1.4360 +.0270 1.4090 540 ---- ---- ---- ---- 1.4860 +.0270 1.4590 545 ---- ---- ---- ---- 1.5360 +.0270 1.5090 550 ---- ---- ---- ---- 1.5860 +.0270 1.5590 555 ---- ---- ---- ---- 1.6360 +.0270 1.6090 560 ---- ---- ---- ---- 1.6860 +.0270 1.6590 565 ---- ---- ---- ---- 1.7360 +.0270 1.7090 570 ---- ---- ---- ---- 1.7860 +.0270 1.7590 575 ---- ---- ---- ---- 1.8360 +.0270 1.8090 580 ---- ---- ---- ---- 1.8860 +.0270 1.8590 600 ---- ---- ---- ---- 2.0860 +.0270 2.0590 625 ---- ---- ---- ---- 2.3360 +.0270 2.3090 650 ---- ---- ---- ---- 2.5860 +.0270 2.5590 675 ---- ---- ---- ---- 2.8360 +.0270 2.8090 700 ---- ---- ---- ---- 3.0860 +.0270 3.0590 725 ---- ---- ---- ---- 3.3360 +.0270 3.3090 750 ---- ---- ---- ---- 3.5860 +.0270 3.5590 775 ---- ---- ---- ---- 3.8360 +.0270 3.8090 800 ---- ---- ---- ---- 4.0860 +.0270 4.0590 825 ---- ---- ---- ---- 4.3360 +.0270 4.3090 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0025 -.0005 .0030 255 ---- ---- ---- ---- .0030 -.0005 .0035 260 ---- ---- ---- ---- .0035 -.0005 .0040 1000 265 ---- ---- ---- ---- .0040 -.0005 .0045 2 270 ---- ---- ---- ---- .0045 UNCH .0045 400 275 ---- ---- ---- ---- .0050 UNCH .0050 10 280 ---- ---- ---- ---- .0055 -.0005 .0060 11 285 ---- ---- ---- ---- .0065 UNCH 2 .0065 2 290 ---- ---- ---- ---- .0075 -.0005 .0080 295 ---- ---- ---- ---- .0090 UNCH .0090 300 ---- ---- ---- ---- .0105 -.0005 .0110 420 305 ---- ---- ---- ---- .0125 -.0005 2 .0130 2 310 ---- .0160B ---- .0160B .0150 -.0005 .0155 2000 315 ---- .0195B ---- .0195B .0180 -.0005 .0185 12 320 ---- .0240B ---- .0240B .0220 -.0005 .0225 34 325 ---- .0290B ---- .0290B .0265 -.0005 .0270 50 330 ---- .0350B ---- .0350B .0315 -.0005 .0320 23 335 ---- .0420B ---- .0420B .0380 -.0005 .0385 130 340 .0455 .0500B .0455 .0475B .0450 -.0005 1 .0455 25 345 ---- .0590B ---- .0590B .0535 -.0005 .0540 10 350 ---- .0695B ---- .0695B .0635 UNCH .0635 1524 355 ---- .0815B ---- .0815B .0745 UNCH .0745 18 360 .0915 .0955B .0870A .0920B .0875 +.0005 5 .0870 29 365 ---- .1110B ---- .1110B .1020 +.0010 21 .1010 22 370 ---- .1280B ---- .1280B .1185 +.0020 .1165 380 375 ---- .1470B ---- .1465B .1365 +.0025 .1340 75 380 ---- .1680B ---- .1675B .1565 +.0035 .1530 19 385 ---- .1910B ---- .1905B .1785 +.0040 .1745 1 101 390 ---- .2160B ---- .2160B .2025 +.0050 .1975 1 139 395 ---- .2430B ---- .2430B .2285 +.0060 .2225 19 400 .2555 .2720B .2555 .2670B .2565 +.0065 10 .2500 86 405 ---- .3025B ---- .3025B .2865 +.0075 .2790 135 410 ---- .3350B ---- .3350B .3180 +.0080 .3100 250 415 ---- .3695B ---- .3690B .3520 +.0095 .3425 2 420 ---- .4055B ---- .4055B .3875 +.0110 .3765 1 9 425 ---- .4415B ---- .4415B .4245 +.0120 .4125 35 430 ---- .4800B ---- .4800B .4630 +.0135 .4495 11 435 ---- .5155B ---- .5155B .5025 +.0145 .4880 8 440 ---- .5615B ---- .5615B .5435 +.0155 .5280 10 445 ---- .5985B ---- .5985B .5855 +.0170 .5685 450 ---- .6465B ---- .6465B .6280 +.0175 .6105 1 455 ---- .6845B ---- .6845B .6715 +.0180 .6535 460 ---- ---- ---- ---- .7160 +.0190 .6970 465 ---- ---- ---- ---- .7610 +.0200 .7410 470 ---- .8260B ---- .8260B .8070 +.0210 .7860 2 475 ---- ---- ---- ---- .8530 +.0215 .8315 480 ---- .9190B ---- .9190B .9000 +.0220 .8780 3 485 ---- ---- ---- ---- .9470 +.0225 .9245 490 ---- 1.0140B ---- 1.0140B .9950 +.0235 .9715 495 ---- ---- ---- ---- 1.0430 +.0240 1.0190 500 ---- 1.1105B ---- 1.1105B 1.0910 +.0240 1.0670 505 ---- ---- ---- ---- 1.1400 +.0245 1.1155 510 ---- ---- ---- ---- 1.1885 +.0245 1.1640 515 ---- ---- ---- ---- 1.2380 +.0255 1.2125 520 ---- 1.2840B ---- 1.2840B 1.2870 +.0255 1.2615 2 525 ---- ---- ---- ---- 1.3365 +.0260 1.3105 530 ---- ---- ---- ---- 1.3860 +.0260 1.3600 535 ---- ---- ---- ---- 1.4360 +.0265 1.4095 540 ---- ---- ---- ---- 1.4860 +.0270 1.4590 545 ---- ---- ---- ---- 1.5360 +.0270 1.5090 550 ---- ---- ---- ---- 1.5860 +.0270 1.5590 555 ---- ---- ---- ---- 1.6360 +.0270 1.6090 560 ---- ---- ---- ---- 1.6860 +.0270 1.6590 565 ---- ---- ---- ---- 1.7360 +.0270 1.7090 570 ---- ---- ---- ---- 1.7860 +.0270 1.7590 575 ---- ---- ---- ---- 1.8360 +.0270 1.8090 580 ---- ---- ---- ---- 1.8860 +.0270 1.8590 600 ---- ---- ---- ---- 2.0860 +.0270 2.0590 625 ---- ---- ---- ---- 2.3360 +.0270 2.3090 650 ---- ---- ---- ---- 2.5860 +.0270 2.5590 675 ---- ---- ---- ---- 2.8360 +.0270 2.8090 700 ---- ---- ---- ---- 3.0860 +.0270 3.0590 725 ---- ---- ---- ---- 3.3360 +.0270 3.3090 750 ---- ---- ---- ---- 3.5860 +.0270 3.5590 775 ---- ---- ---- ---- 3.8360 +.0270 3.8090 800 ---- ---- ---- ---- 4.0860 +.0270 4.0590 825 ---- ---- ---- ---- 4.3360 +.0270 4.3090 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 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0045 UNCH .0045 4 255 ---- ---- ---- ---- .0050 -.0005 .0055 260 ---- ---- ---- ---- .0055 -.0005 .0060 265 ---- ---- ---- ---- .0060 -.0005 .0065 1 270 ---- ---- ---- ---- .0065 -.0010 .0075 275 ---- ---- ---- ---- .0075 -.0005 .0080 280 ---- ---- ---- ---- .0085 -.0010 .0095 285 ---- ---- ---- ---- .0100 -.0005 .0105 290 ---- ---- ---- ---- .0120 -.0005 .0125 2 295 ---- ---- ---- ---- .0140 -.0005 .0145 300 ---- .0175B ---- .0175B .0165 -.0005 .0170 1 305 ---- .0210B ---- .0210B .0195 -.0005 .0200 102 310 ---- .0250B ---- .0250B .0230 -.0005 .0235 2 315 ---- .0300B ---- .0300B .0275 -.0005 .0280 16 320 ---- .0355B ---- .0355B .0325 -.0005 .0330 107 325 ---- .0415B ---- .0415B .0385 UNCH .0385 54 330 ---- .0490B ---- .0490B .0455 UNCH .0455 1 335 ---- .0570B ---- .0570B .0530 UNCH .0530 10 340 ---- .0665B ---- .0665B .0620 +.0005 .0615 312 345 ---- .0770B ---- .0770B .0720 +.0005 .0715 20 350 ---- .0890B ---- .0890B .0830 +.0010 .0820 1 200 355 ---- .1025B ---- .1025B .0955 +.0010 .0945 360 ---- .1170B ---- .1170B .1095 +.0015 .1080 365 ---- .1335B ---- .1335B .1250 +.0015 .1235 10 370 ---- .1515B ---- .1515B .1420 +.0020 .1400 9 375 ---- .1710B ---- .1710B .1610 +.0030 .1580 380 ---- .1925B ---- .1925B .1810 +.0030 .1780 7 385 ---- .2155B ---- .2155B .2035 +.0040 .1995 7 390 ---- .2405B ---- .2405B .2275 +.0050 .2225 10 395 ---- .2670B ---- .2670B .2530 +.0055 .2475 23 400 ---- .2955B ---- .2955B .2805 +.0065 .2740 20 405 ---- .3255B ---- .3255B .3100 +.0075 .3025 4 410 ---- .3570B ---- .3565B .3405 +.0080 .3325 9 415 ---- .3900B ---- .3900B .3730 +.0090 .3640 420 ---- .4245B ---- .4240B .4070 +.0100 .3970 10 425 ---- .4600B ---- .4600B .4425 +.0110 .4315 4 430 ---- .4955B ---- .4955B .4790 +.0120 .4670 1 435 ---- .5340B ---- .5340B .5170 +.0130 .5040 440 ---- .5735B ---- .5735B .5560 +.0135 .5425 20 445 ---- .6100B ---- .6025B .5960 +.0145 .5815 8 450 ---- .6560B ---- .6560B .6375 +.0155 .6220 455 ---- .6935B ---- .6910B .6795 +.0165 .6630 460 ---- .7365B ---- .7350B .7220 +.0170 .7050 465 ---- .7720B ---- .7705B .7660 +.0180 .7480 470 ---- .8300B ---- .8300B .8100 +.0185 .7915 475 ---- ---- ---- ---- .8550 +.0190 .8360 480 ---- .9205B ---- .9205B .9005 +.0200 .8805 485 ---- ---- ---- ---- .9465 +.0205 .9260 490 ---- 1.0130B ---- 1.0130B .9930 +.0210 .9720 495 ---- ---- ---- ---- 1.0395 +.0215 1.0180 500 ---- 1.1070B ---- 1.1070B 1.0870 +.0220 1.0650 5 505 ---- ---- ---- ---- 1.1345 +.0225 1.1120 510 ---- ---- ---- ---- 1.1825 +.0230 1.1595 515 ---- ---- ---- ---- 1.2305 +.0230 1.2075 520 ---- 1.2995B ---- 1.2995B 1.2790 +.0235 1.2555 17 525 ---- ---- ---- ---- 1.3275 +.0235 1.3040 530 ---- 1.3970B ---- 1.3970B 1.3765 +.0240 1.3525 535 ---- ---- ---- ---- 1.4260 +.0245 1.4015 540 ---- 1.4755B ---- 1.4755B 1.4750 +.0245 1.4505 545 ---- ---- ---- ---- 1.5245 +.0250 1.4995 550 ---- ---- ---- ---- 1.5745 +.0255 1.5490 1 555 ---- ---- ---- ---- 1.6240 +.0255 1.5985 560 ---- ---- ---- ---- 1.6740 +.0260 1.6480 565 ---- ---- ---- ---- 1.7240 +.0260 1.6980 570 ---- ---- ---- ---- 1.7740 +.0260 1.7480 575 ---- ---- ---- ---- 1.8240 +.0260 1.7980 580 ---- ---- ---- ---- 1.8740 +.0260 1.8480 600 ---- ---- ---- ---- 2.0740 +.0260 2.0480 625 ---- ---- ---- ---- 2.3240 +.0260 2.2980 650 ---- ---- ---- ---- 2.5740 +.0260 2.5480 675 ---- ---- ---- ---- 2.8240 +.0260 2.7980 700 ---- ---- ---- ---- 3.0740 +.0260 3.0480 725 ---- ---- ---- ---- 3.3240 +.0260 3.2980 750 ---- ---- ---- ---- 3.5740 +.0260 3.5480 775 ---- ---- ---- ---- 3.8240 +.0260 3.7980 800 ---- ---- ---- ---- 4.0740 +.0260 4.0480 825 ---- ---- ---- ---- 4.3240 +.0260 4.2980 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 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 -.0005 .0055 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0065 UNCH .0065 255 ---- ---- ---- ---- .0075 UNCH .0075 260 ---- ---- ---- ---- .0085 UNCH .0085 265 ---- ---- ---- ---- .0095 UNCH .0095 270 ---- ---- ---- ---- .0110 +.0005 .0105 275 ---- ---- ---- ---- .0125 +.0005 .0120 10 280 ---- ---- ---- ---- .0145 +.0005 .0140 285 ---- ---- ---- ---- .0165 +.0005 .0160 290 ---- .0190B ---- .0190B .0185 UNCH .0185 295 ---- .0225B ---- .0225B .0215 UNCH .0215 300 ---- .0265B ---- .0265B .0250 UNCH .0250 305 .0290 .0310B .0290 .0300B .0290 -.0005 10 .0295 310 ---- .0365B ---- .0365B .0335 -.0005 .0340 8 315 ---- .0420B ---- .0420B .0390 -.0010 .0400 320 ---- .0490B ---- .0490B .0450 -.0010 .0460 325 ---- .0565B ---- .0565B .0525 -.0005 .0530 51 330 ---- .0650B ---- .0650B .0605 -.0005 .0610 6 335 ---- .0750B ---- .0750B .0700 UNCH .0700 340 ---- .0855B ---- .0855B .0805 +.0005 .0800 345 ---- .0975B ---- .0975B .0920 +.0015 .0905 350 ---- .1105B ---- .1105B .1045 +.0015 .1030 42 355 ---- .1250B ---- .1250B .1185 +.0020 .1165 360 ---- .1410B ---- .1410B .1335 +.0025 .1310 365 ---- .1585B ---- .1585B .1505 +.0030 .1475 370 ---- .1775B ---- .1775B .1685 +.0035 .1650 375 ---- .1980B ---- .1980B .1880 +.0035 .1845 380 ---- .2195B ---- .2195B .2090 +.0040 .2050 385 ---- .2435B ---- .2435B .2315 +.0040 .2275 390 ---- .2685B ---- .2685B .2560 +.0050 .2510 6 395 ---- .2950B ---- .2950B .2815 +.0055 .2760 400 ---- .3230B ---- .3230B .3090 +.0065 .3025 1 22 405 ---- .3525B ---- .3525B .3380 +.0075 .3305 10 410 ---- .3835B ---- .3835B .3685 +.0085 .3600 415 ---- .4160B ---- .4160B .4005 +.0095 .3910 40 420 ---- .4495B ---- .4495B .4335 +.0105 .4230 425 ---- .4845B ---- .4845B .4680 +.0110 .4570 1 430 ---- .5205B ---- .5205B .5035 +.0115 .4920 435 ---- .5560B ---- .5560B .5405 +.0125 .5280 440 ---- .5945B ---- .5945B .5785 +.0135 .5650 10 445 ---- .6340B ---- .6340B .6175 +.0140 .6035 450 ---- .6745B ---- .6745B .6575 +.0150 .6425 455 ---- ---- ---- ---- .6985 +.0160 .6825 460 ---- ---- ---- ---- .7405 +.0170 .7235 465 ---- ---- ---- ---- .7825 +.0175 .7650 470 ---- .8440B ---- .8440B .8260 +.0185 .8075 475 ---- ---- ---- ---- .8695 +.0190 .8505 480 ---- .9325B ---- .9325B .9135 +.0190 .8945 485 ---- ---- ---- ---- .9585 +.0200 .9385 490 ---- 1.0230B ---- 1.0230B 1.0035 +.0200 .9835 495 ---- ---- ---- ---- 1.0495 +.0205 1.0290 500 ---- 1.1155B ---- 1.1155B 1.0955 +.0210 1.0745 505 ---- ---- ---- ---- 1.1420 +.0210 1.1210 510 ---- ---- ---- ---- 1.1890 +.0215 1.1675 515 ---- ---- ---- ---- 1.2365 +.0220 1.2145 520 ---- 1.3045B ---- 1.3045B 1.2840 +.0225 1.2615 525 ---- ---- ---- ---- 1.3320 +.0225 1.3095 530 ---- 1.4010B ---- 1.4010B 1.3805 +.0230 1.3575 535 ---- ---- ---- ---- 1.4290 +.0235 1.4055 540 ---- 1.4980B ---- 1.4980B 1.4775 +.0235 1.4540 545 ---- ---- ---- ---- 1.5265 +.0240 1.5025 550 ---- 1.5960B ---- 1.5960B 1.5760 +.0245 1.5515 555 ---- ---- ---- ---- 1.6250 +.0245 1.6005 560 ---- 1.6565B ---- 1.6565B 1.6745 +.0250 1.6495 565 ---- ---- ---- ---- 1.7245 +.0255 1.6990 570 ---- ---- ---- ---- 1.7740 +.0255 1.7485 575 ---- ---- ---- ---- 1.8240 +.0255 1.7985 580 ---- ---- ---- ---- 1.8740 +.0260 1.8480 600 ---- ---- ---- ---- 2.0740 +.0260 2.0480 625 ---- ---- ---- ---- 2.3240 +.0260 2.2980 650 ---- ---- ---- ---- 2.5740 +.0260 2.5480 675 ---- ---- ---- ---- 2.8240 +.0260 2.7980 700 ---- ---- ---- ---- 3.0740 +.0260 3.0480 725 ---- ---- ---- ---- 3.3240 +.0260 3.2980 750 ---- ---- ---- ---- 3.5740 +.0260 3.5480 775 ---- ---- ---- ---- 3.8240 +.0260 3.7980 800 ---- ---- ---- ---- 4.0740 +.0260 4.0480 825 ---- ---- ---- ---- 4.3240 +.0260 4.2980 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 -.0005 .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 20 235 ---- ---- ---- ---- .0060 UNCH .0060 20 240 ---- ---- ---- ---- .0070 UNCH .0070 245 ---- ---- ---- ---- .0080 UNCH .0080 250 ---- ---- ---- ---- .0090 -.0005 .0095 60 255 ---- ---- ---- ---- .0105 UNCH .0105 260 ---- ---- ---- ---- .0120 UNCH .0120 265 ---- ---- ---- ---- .0135 -.0005 .0140 270 ---- ---- ---- ---- .0155 -.0005 .0160 275 ---- ---- ---- ---- .0180 UNCH .0180 280 ---- ---- ---- ---- .0200 -.0005 .0205 285 ---- ---- ---- ---- .0230 UNCH .0230 1 290 ---- .0265B ---- .0265B .0265 +.0005 .0260 5 295 ---- .0310B ---- .0310B .0300 UNCH .0300 4 300 ---- .0360B ---- .0360B .0345 +.0005 .0340 76 305 ---- .0415B ---- .0415B .0395 +.0010 .0385 18 310 ---- .0475B ---- .0475B .0450 +.0010 .0440 4 315 ---- .0545B ---- .0545B .0515 +.0010 .0505 3 320 ---- .0625B ---- .0615B .0590 +.0015 .0575 1 325 ---- .0710B ---- .0705B .0670 +.0015 .0655 611 330 ---- .0810B ---- .0790B .0765 +.0020 .0745 1 335 ---- .0915B ---- .0900B .0865 +.0020 .0845 1 340 ---- .1030B ---- .1020B .0980 +.0020 .0960 11 345 ---- .1160B ---- .1150B .1105 +.0025 .1080 1 350 ---- .1300B ---- .1300B .1240 +.0025 .1215 1 176 355 ---- .1450B ---- .1445B .1390 +.0030 .1360 360 ---- .1620B ---- .1615B .1555 +.0035 .1520 15 365 ---- .1800B ---- .1795B .1725 +.0030 .1695 370 ---- .1995B ---- .1990B .1915 +.0035 .1880 4 375 ---- .2205B ---- .2205B .2115 +.0040 .2075 8 380 ---- .2430B ---- .2430B .2335 +.0045 .2290 385 ---- .2665B ---- .2665B .2565 +.0050 .2515 250 390 ---- .2915B ---- .2915B .2810 +.0060 .2750 395 ---- .3180B ---- .3180B .3070 +.0065 .3005 1 400 ---- .3460B ---- .3460B .3340 +.0070 .3270 405 ---- .3755B ---- .3750B .3630 +.0085 .3545 275 410 ---- .4065B ---- .4050B .3930 +.0090 .3840 51 415 ---- .4385B ---- .4385B .4245 +.0100 .4145 420 ---- .4715B ---- .4705B .4575 +.0110 .4465 425 ---- .5055B ---- .5040B .4915 +.0120 .4795 8 430 ---- .5410B ---- .5375B .5265 +.0125 .5140 435 ---- .5770B ---- .5765B .5625 +.0130 .5495 440 ---- .6130B ---- .6130B .6000 +.0140 .5860 445 ---- .6515B ---- .6515B .6380 +.0145 .6235 450 ---- .6910B ---- .6910B .6770 +.0150 .6620 455 ---- .7310B ---- .7310B .7170 +.0160 .7010 460 ---- .7520B ---- .7520B .7575 +.0165 .7410 465 ---- ---- ---- ---- .7990 +.0170 .7820 470 ---- .8565B ---- .8565B .8415 +.0180 .8235 475 ---- ---- ---- ---- .8840 +.0180 .8660 480 ---- .9435B ---- .9435B .9270 +.0185 .9085 2 485 ---- ---- ---- ---- .9710 +.0190 .9520 490 ---- 1.0325B ---- 1.0325B 1.0155 +.0195 .9960 495 ---- ---- ---- ---- 1.0600 +.0195 1.0405 500 ---- 1.1235B ---- 1.1235B 1.1055 +.0200 1.0855 2 505 ---- ---- ---- ---- 1.1510 +.0200 1.1310 510 ---- ---- ---- ---- 1.1975 +.0210 1.1765 515 ---- ---- ---- ---- 1.2440 +.0210 1.2230 520 ---- 1.3100B ---- 1.3100B 1.2910 +.0215 1.2695 525 ---- ---- ---- ---- 1.3380 +.0220 1.3160 530 ---- 1.4050B ---- 1.4050B 1.3855 +.0220 1.3635 535 ---- ---- ---- ---- 1.4335 +.0225 1.4110 540 ---- 1.5010B ---- 1.5010B 1.4815 +.0230 1.4585 545 ---- ---- ---- ---- 1.5300 +.0230 1.5070 550 ---- 1.5980B ---- 1.5980B 1.5785 +.0235 1.5550 555 ---- ---- ---- ---- 1.6275 +.0240 1.6035 560 ---- 1.6960B ---- 1.6960B 1.6765 +.0240 1.6525 565 ---- ---- ---- ---- 1.7260 +.0250 1.7010 570 ---- 1.7890B ---- 1.7890B 1.7750 +.0245 1.7505 575 ---- ---- ---- ---- 1.8245 +.0250 1.7995 580 ---- ---- ---- ---- 1.8745 +.0255 1.8490 600 ---- ---- ---- ---- 2.0740 +.0260 2.0480 625 ---- ---- ---- ---- 2.3240 +.0260 2.2980 650 ---- ---- ---- ---- 2.5740 +.0260 2.5480 675 ---- ---- ---- ---- 2.8240 +.0260 2.7980 700 ---- ---- ---- ---- 3.0740 +.0260 3.0480 725 ---- ---- ---- ---- 3.3240 +.0260 3.2980 750 ---- ---- ---- ---- 3.5740 +.0260 3.5480 775 ---- ---- ---- ---- 3.8240 +.0260 3.7980 800 ---- ---- ---- ---- 4.0740 +.0260 4.0480 2 825 ---- ---- ---- ---- 4.3240 +.0260 4.2980 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0080 -.0005 .0085 240 ---- ---- .0090A .0090A .0090 -.0005 .0095 245 ---- ---- .0100A .0100A .0105 UNCH .0105 250 ---- ---- .0115A .0115A .0115 -.0005 .0120 1 255 ---- ---- .0130A .0130A .0130 -.0005 .0135 260 ---- ---- ---- ---- .0150 UNCH .0150 265 ---- ---- ---- ---- .0165 -.0005 .0170 270 ---- ---- ---- ---- .0190 UNCH .0190 275 ---- .0220B ---- ---- .0210 -.0005 .0215 280 ---- .0250B ---- ---- .0240 -.0005 .0245 285 ---- .0290B ---- ---- .0275 UNCH .0275 290 ---- .0335B ---- .0325B .0315 UNCH .0315 295 ---- .0385B ---- .0375B .0360 UNCH .0360 300 ---- .0440B ---- .0425B .0410 UNCH .0410 305 ---- .0500B ---- .0490B .0470 UNCH .0470 10 310 ---- .0570B ---- .0550B .0540 +.0005 .0535 315 ---- .0650B ---- .0635B .0615 +.0010 .0605 320 ---- .0735B ---- .0715B .0700 +.0015 .0685 325 ---- .0830B ---- .0815B .0790 +.0015 .0775 330 ---- .0930B ---- .0905B .0890 +.0015 .0875 1 335 ---- .1045B ---- .1030B .1000 +.0020 .0980 340 ---- .1170B ---- .1135B .1120 +.0020 .1100 345 ---- .1305B ---- .1285B .1245 +.0015 .1230 350 ---- .1450B ---- .1415B .1385 +.0015 .1370 6 355 ---- .1610B ---- .1590B .1540 +.0020 .1520 360 ---- .1780B ---- .1760B .1705 +.0025 .1680 365 ---- .1965B ---- .1955B .1885 +.0030 .1855 370 ---- .2165B ---- .2120B .2075 +.0030 .2045 375 ---- .2375B ---- .2350B .2280 +.0035 .2245 380 ---- .2600B ---- .2555B .2500 +.0045 .2455 385 ---- .2840B ---- .2805B .2730 +.0050 .2680 390 ---- .3095B ---- .3060B .2980 +.0060 .2920 395 ---- .3360B ---- .3305B .3235 +.0065 .3170 400 ---- .3640B ---- .3585B .3510 +.0080 .3430 405 ---- .3930B ---- .3925B .3795 +.0090 .3705 130 410 ---- .4235B ---- .4180B .4090 +.0100 .3990 415 ---- .4495B ---- .4495B .4400 +.0105 .4295 420 ---- .4825B ---- .4825B .4725 +.0115 .4610 425 ---- .5165B ---- .5165B .5055 +.0115 .4940 430 ---- .5515B ---- .5515B .5400 +.0120 .5280 435 ---- .5875B ---- .5875B .5755 +.0120 .5635 440 ---- .6245B ---- .6245B .6120 +.0125 .5995 445 ---- .6625B ---- .6625B .6495 +.0130 .6365 450 ---- .7010B ---- .7010B .6875 +.0135 .6740 455 ---- .7405B ---- .7405B .7270 +.0145 .7125 460 ---- .7810B ---- .7810B .7665 +.0145 .7520 465 ---- .8145B ---- .8145B .8075 +.0155 .7920 470 ---- .8635B ---- .8635B .8485 +.0160 .8325 475 ---- ---- ---- ---- .8905 +.0165 .8740 480 ---- .9485B ---- .9485B .9330 +.0170 .9160 485 ---- ---- ---- ---- .9760 +.0175 .9585 490 ---- 1.0360B ---- 1.0360B 1.0195 +.0180 1.0015 495 ---- ---- ---- ---- 1.0635 +.0185 1.0450 500 ---- 1.1255B ---- 1.1255B 1.1080 +.0190 1.0890 505 ---- ---- ---- ---- 1.1530 +.0190 1.1340 510 ---- ---- ---- ---- 1.1985 +.0195 1.1790 515 ---- ---- ---- ---- 1.2440 +.0195 1.2245 520 ---- 1.3090B ---- 1.3090B 1.2905 +.0200 1.2705 525 ---- ---- ---- ---- 1.3370 +.0205 1.3165 530 ---- 1.4030B ---- 1.4030B 1.3835 +.0205 1.3630 535 ---- ---- ---- ---- 1.4310 +.0210 1.4100 540 ---- 1.4980B ---- 1.4980B 1.4785 +.0210 1.4575 545 ---- ---- ---- ---- 1.5265 +.0215 1.5050 550 ---- 1.5940B ---- 1.5940B 1.5745 +.0220 1.5525 555 ---- ---- ---- ---- 1.6225 +.0220 1.6005 560 ---- 1.6910B ---- 1.6910B 1.6710 +.0220 1.6490 565 ---- ---- ---- ---- 1.7200 +.0225 1.6975 570 ---- 1.7885B ---- 1.7885B 1.7690 +.0230 1.7460 575 ---- ---- ---- ---- 1.8180 +.0230 1.7950 600 ---- ---- ---- ---- 2.0660 +.0245 2.0415 625 ---- ---- ---- ---- 2.3160 +.0250 2.2910 650 ---- ---- ---- ---- 2.5660 +.0250 2.5410 675 ---- ---- ---- ---- 2.8160 +.0250 2.7910 700 ---- ---- ---- ---- 3.0660 +.0250 3.0410 725 ---- ---- ---- ---- 3.3160 +.0250 3.2910 750 ---- ---- ---- ---- 3.5660 +.0250 3.5410 775 ---- ---- ---- ---- 3.8160 +.0250 3.7910 800 ---- ---- ---- ---- 4.0660 +.0250 4.0410 825 ---- ---- ---- ---- 4.3160 +.0250 4.2910 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0075 UNCH .0075 230 ---- ---- ---- ---- .0085 -.0005 .0090 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0110 -.0005 .0115 245 ---- ---- ---- ---- .0125 -.0005 .0130 250 ---- ---- ---- ---- .0145 UNCH .0145 255 ---- ---- ---- ---- .0165 UNCH .0165 260 ---- ---- ---- ---- .0185 -.0005 .0190 265 ---- ---- ---- ---- .0210 UNCH .0210 270 ---- ---- ---- ---- .0235 -.0005 .0240 275 ---- ---- ---- ---- .0265 -.0005 .0270 280 ---- ---- ---- ---- .0300 -.0005 .0305 285 ---- ---- ---- ---- .0340 -.0005 .0345 290 ---- ---- ---- ---- .0390 UNCH .0390 295 ---- ---- ---- ---- .0440 -.0005 .0445 300 ---- ---- ---- ---- .0500 -.0005 .0505 305 ---- ---- ---- ---- .0570 UNCH .0570 310 ---- ---- ---- ---- .0645 UNCH .0645 315 ---- ---- ---- ---- .0730 +.0005 .0725 320 ---- ---- ---- ---- .0820 +.0005 .0815 325 ---- ---- ---- ---- .0920 +.0005 .0915 330 ---- .1025B ---- .1025B .1025 +.0005 .1020 335 ---- .1140B ---- .1140B .1140 +.0005 .1135 340 ---- .1270B ---- .1270B .1265 +.0005 .1260 345 ---- .1410B ---- .1410B .1405 +.0010 .1395 1 350 ---- .1560B ---- .1560B .1550 +.0010 .1540 355 ---- .1720B ---- .1720B .1705 +.0010 .1695 360 ---- .1895B ---- .1895B .1875 +.0015 .1860 365 ---- .2085B ---- .2085B .2060 +.0020 .2040 370 ---- .2280B ---- .2280B .2255 +.0025 .2230 375 ---- .2495B ---- .2495B .2460 +.0030 .2430 380 ---- .2720B ---- .2720B .2680 +.0035 .2645 385 ---- .2960B ---- .2960B .2915 +.0040 .2875 390 ---- .3210B ---- .3210B .3160 +.0045 .3115 395 ---- .3475B ---- .3475B .3420 +.0050 .3370 400 ---- .3755B ---- .3755B .3690 +.0055 .3635 405 ---- .4045B ---- .4045B .3975 +.0060 .3915 410 ---- .4345B ---- .4345B .4270 +.0065 .4205 415 ---- .4660B ---- .4660B .4580 +.0075 .4505 420 ---- .4985B ---- .4985B .4900 +.0080 .4820 425 ---- .5320B ---- .5320B .5230 +.0085 .5145 430 ---- .5665B ---- .5665B .5570 +.0090 .5480 435 ---- .6020B ---- .6020B .5920 +.0095 .5825 440 ---- .6385B ---- .6385B .6280 +.0105 .6175 445 ---- .6760B ---- .6760B .6650 +.0110 .6540 450 ---- .7140B ---- .7140B .7030 +.0120 .6910 455 ---- .7530B ---- .7530B .7415 +.0125 .7290 460 ---- .7930B ---- .7930B .7805 +.0130 .7675 465 ---- .8335B ---- .8335B .8205 +.0135 .8070 470 ---- .8745B ---- .8745B .8610 +.0140 .8470 475 ---- ---- ---- ---- .9025 +.0150 .8875 480 ---- .9585B ---- .9585B .9445 +.0155 .9290 485 ---- ---- ---- ---- .9865 +.0160 .9705 490 ---- 1.0450B ---- 1.0450B 1.0295 +.0165 1.0130 495 ---- ---- ---- ---- 1.0730 +.0170 1.0560 500 ---- 1.1335B ---- 1.1335B 1.1170 +.0175 1.0995 505 ---- ---- ---- ---- 1.1615 +.0180 1.1435 510 ---- ---- ---- ---- 1.2065 +.0185 1.1880 515 ---- ---- ---- ---- 1.2515 +.0185 1.2330 520 ---- 1.3150B ---- 1.3150B 1.2975 +.0195 1.2780 525 ---- ---- ---- ---- 1.3435 +.0200 1.3235 530 ---- 1.4080B ---- 1.4080B 1.3900 +.0205 1.3695 535 ---- ---- ---- ---- 1.4365 +.0205 1.4160 540 ---- 1.5020B ---- 1.5020B 1.4835 +.0205 1.4630 545 ---- ---- ---- ---- 1.5310 +.0210 1.5100 550 ---- 1.5970B ---- 1.5970B 1.5785 +.0215 1.5570 555 ---- ---- ---- ---- 1.6265 +.0220 1.6045 560 ---- 1.6930B ---- 1.6930B 1.6745 +.0220 1.6525 565 ---- ---- ---- ---- 1.7230 +.0225 1.7005 570 ---- 1.7900B ---- 1.7900B 1.7715 +.0230 1.7485 575 ---- ---- ---- ---- 1.8200 +.0230 1.7970 600 ---- ---- ---- ---- 2.0665 +.0245 2.0420 625 ---- ---- ---- ---- 2.3160 +.0250 2.2910 650 ---- ---- ---- ---- 2.5660 +.0250 2.5410 675 ---- ---- ---- ---- 2.8160 +.0250 2.7910 700 ---- ---- ---- ---- 3.0660 +.0250 3.0410 725 ---- ---- ---- ---- 3.3160 +.0250 3.2910 750 ---- ---- ---- ---- 3.5660 +.0250 3.5410 775 ---- ---- ---- ---- 3.8160 +.0250 3.7910 800 ---- ---- ---- ---- 4.0660 +.0250 4.0410 825 ---- ---- ---- ---- 4.3160 +.0250 4.2910 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.0660 +.0250 6.0410 1200 ---- ---- ---- ---- 8.0660 +.0250 8.0410 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1500 ---- ---- ---- ---- 11.0660 +.0250 11.0410 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0040 -.0005 .0045 2000 ---- ---- ---- ---- 16.0660 +.0250 16.0410 220 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0090 -.0005 .0095 230 ---- ---- ---- ---- .0105 UNCH .0105 235 ---- ---- ---- ---- .0120 UNCH .0120 240 ---- ---- ---- ---- .0135 -.0005 .0140 245 ---- ---- ---- ---- .0155 -.0005 .0160 250 ---- ---- ---- ---- .0175 -.0005 .0180 255 ---- ---- ---- ---- .0200 -.0005 .0205 260 ---- ---- ---- ---- .0225 -.0005 .0230 265 ---- ---- ---- ---- .0255 -.0005 .0260 270 ---- ---- ---- ---- .0290 UNCH .0290 275 ---- ---- ---- ---- .0330 UNCH .0330 280 ---- ---- ---- ---- .0370 UNCH .0370 285 ---- ---- ---- ---- .0420 +.0005 .0415 290 ---- ---- ---- ---- .0470 UNCH .0470 295 ---- ---- ---- ---- .0535 +.0005 .0530 300 ---- ---- ---- ---- .0600 UNCH .0600 305 ---- ---- ---- ---- .0675 UNCH .0675 310 ---- ---- ---- ---- .0760 UNCH .0760 315 ---- ---- ---- ---- .0850 UNCH .0850 320 ---- ---- ---- ---- .0950 +.0005 .0945 325 ---- ---- ---- ---- .1055 +.0005 .1050 330 ---- ---- ---- ---- .1170 +.0005 .1165 335 ---- ---- ---- ---- .1295 +.0005 .1290 340 ---- ---- ---- ---- .1425 +.0005 .1420 345 ---- ---- ---- ---- .1570 +.0010 .1560 350 ---- .1715B ---- .1715B .1720 +.0010 .1710 355 ---- .1880B ---- .1880B .1885 +.0015 .1870 360 ---- .2060B ---- .2060B .2060 +.0020 .2040 365 ---- .2250B ---- .2250B .2245 +.0020 .2225 370 ---- .2450B ---- .2450B .2445 +.0025 .2420 4 375 ---- .2665B ---- .2665B .2655 +.0030 .2625 380 ---- .2895B ---- .2895B .2880 +.0040 .2840 385 ---- .3135B ---- .3135B .3115 +.0045 .3070 390 ---- .3385B ---- .3385B .3360 +.0045 .3315 395 ---- .3650B ---- .3650B .3620 +.0050 .3570 400 ---- .3925B ---- .3925B .3890 +.0055 .3835 405 ---- .4215B ---- .4215B .4175 +.0065 .4110 410 ---- .4510B ---- .4510B .4470 +.0070 .4400 415 ---- .4825B ---- .4825B .4775 +.0075 .4700 420 ---- .5145B ---- .5145B .5090 +.0080 .5010 425 ---- .5475B ---- .5475B .5420 +.0090 .5330 50 430 ---- .5820B ---- .5820B .5755 +.0095 .5660 435 ---- .6170B ---- .6170B .6100 +.0100 .6000 440 ---- .6530B ---- .6530B .6455 +.0105 .6350 445 ---- .6900B ---- .6900B .6820 +.0110 .6710 450 ---- .7275B ---- .7275B .7190 +.0115 .7075 455 ---- .7660B ---- .7660B .7570 +.0120 .7450 460 ---- .8050B ---- .8050B .7955 +.0125 .7830 465 ---- .8450B ---- .8450B .8350 +.0130 .8220 470 ---- .8855B ---- .8855B .8750 +.0135 .8615 475 ---- .9270B ---- .9270B .9155 +.0140 .9015 480 ---- .9685B ---- .9685B .9570 +.0150 .9420 485 ---- ---- ---- ---- .9985 +.0150 .9835 490 ---- 1.0540B ---- 1.0540B 1.0410 +.0155 1.0255 495 ---- ---- ---- ---- 1.0840 +.0165 1.0675 500 ---- 1.1410B ---- 1.1410B 1.1275 +.0170 1.1105 505 ---- ---- ---- ---- 1.1710 +.0170 1.1540 510 ---- ---- ---- ---- 1.2155 +.0180 1.1975 515 ---- ---- ---- ---- 1.2600 +.0180 1.2420 520 ---- 1.3210B ---- 1.3210B 1.3055 +.0190 1.2865 525 ---- ---- ---- ---- 1.3510 +.0195 1.3315 530 ---- 1.4130B ---- 1.4130B 1.3970 +.0200 1.3770 535 ---- ---- ---- ---- 1.4430 +.0200 1.4230 540 ---- 1.5060B ---- 1.5060B 1.4895 +.0205 1.4690 545 ---- ---- ---- ---- 1.5365 +.0205 1.5160 550 ---- 1.6000B ---- 1.6000B 1.5835 +.0210 1.5625 555 ---- ---- ---- ---- 1.6310 +.0215 1.6095 575 ---- ---- ---- ---- 1.8230 +.0225 1.8005 600 ---- 2.0845B ---- 2.0845B 2.0675 +.0235 2.0440 625 ---- ---- ---- ---- 2.3160 +.0250 2.2910 650 ---- ---- ---- ---- 2.5660 +.0250 2.5410 675 ---- ---- ---- ---- 2.8160 +.0250 2.7910 700 ---- ---- ---- ---- 3.0660 +.0250 3.0410 725 ---- ---- ---- ---- 3.3160 +.0250 3.2910 750 ---- ---- ---- ---- 3.5660 +.0250 3.5410 775 ---- ---- ---- ---- 3.8160 +.0250 3.7910 800 ---- ---- ---- ---- 4.0660 +.0250 4.0410 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0005 -.0020 .0025 200 ---- ---- ---- ---- .0015 -.0045 .0060 225 ---- ---- ---- ---- .0055 -.0070 .0125 230 ---- ---- ---- ---- .0070 -.0075 .0145 235 ---- ---- ---- ---- .0085 -.0080 .0165 240 ---- ---- ---- ---- .0100 -.0085 .0185 245 ---- ---- ---- ---- .0125 -.0085 .0210 250 ---- ---- ---- ---- .0145 -.0095 .0240 255 ---- ---- ---- ---- .0175 -.0095 .0270 260 ---- ---- ---- ---- .0205 -.0100 .0305 265 ---- ---- ---- ---- .0245 -.0095 .0340 270 ---- ---- ---- ---- .0285 -.0095 .0380 275 ---- ---- ---- ---- .0330 -.0095 .0425 280 ---- ---- ---- ---- .0380 -.0090 .0470 285 ---- ---- ---- ---- .0440 -.0085 .0525 290 ---- ---- ---- ---- .0500 -.0080 .0580 295 ---- ---- ---- ---- .0570 -.0075 .0645 300 ---- ---- ---- ---- .0650 -.0065 .0715 305 ---- ---- ---- ---- .0730 -.0065 .0795 310 ---- ---- ---- ---- .0825 -.0055 .0880 315 ---- ---- ---- ---- .0920 -.0055 .0975 320 ---- ---- ---- ---- .1030 -.0045 .1075 325 ---- ---- ---- ---- .1145 -.0040 .1185 330 ---- ---- ---- ---- .1270 -.0035 .1305 335 ---- ---- ---- ---- .1405 -.0030 .1435 340 ---- ---- ---- ---- .1545 -.0025 .1570 345 ---- ---- ---- ---- .1700 -.0020 .1720 350 ---- ---- ---- ---- .1860 -.0015 .1875 355 ---- ---- ---- ---- .2035 -.0005 .2040 360 ---- ---- ---- ---- .2215 -.0005 .2220 365 ---- ---- ---- ---- .2405 UNCH .2405 370 ---- ---- ---- ---- .2610 +.0005 .2605 375 ---- ---- ---- ---- .2825 +.0010 .2815 380 ---- ---- ---- ---- .3050 +.0015 .3035 385 ---- ---- ---- ---- .3285 +.0020 .3265 390 ---- ---- ---- ---- .3530 +.0020 .3510 395 ---- ---- ---- ---- .3790 +.0020 .3770 400 ---- ---- ---- ---- .4055 +.0015 .4040 405 ---- ---- ---- ---- .4335 +.0015 .4320 410 ---- ---- ---- ---- .4630 +.0020 .4610 415 ---- ---- ---- ---- .4930 +.0015 .4915 420 ---- ---- ---- ---- .5240 +.0010 .5230 425 ---- ---- ---- ---- .5565 +.0015 .5550 430 ---- ---- ---- ---- .5895 +.0015 .5880 435 ---- ---- ---- ---- .6235 +.0015 .6220 440 ---- ---- ---- ---- .6585 +.0015 .6570 445 ---- ---- ---- ---- .6940 +.0015 .6925 450 ---- ---- ---- ---- .7310 +.0020 .7290 455 ---- ---- ---- ---- .7680 +.0020 .7660 460 ---- ---- ---- ---- .8060 +.0025 .8035 465 ---- ---- ---- ---- .8450 +.0030 .8420 470 ---- ---- ---- ---- .8845 +.0035 .8810 475 ---- ---- ---- ---- .9245 +.0035 .9210 480 ---- ---- ---- ---- .9650 +.0040 .9610 485 ---- ---- ---- ---- 1.0060 +.0040 1.0020 490 ---- ---- ---- ---- 1.0480 +.0050 1.0430 495 ---- ---- ---- ---- 1.0900 +.0050 1.0850 500 ---- ---- ---- ---- 1.1330 +.0060 1.1270 505 ---- ---- ---- ---- 1.1760 +.0060 1.1700 510 ---- ---- ---- ---- 1.2195 +.0060 1.2135 515 ---- ---- ---- ---- 1.2635 +.0065 1.2570 520 ---- ---- ---- ---- 1.3080 +.0070 1.3010 525 ---- ---- ---- ---- 1.3530 +.0075 1.3455 530 ---- ---- ---- ---- 1.3980 +.0075 1.3905 535 ---- ---- ---- ---- 1.4435 +.0080 1.4355 540 ---- ---- ---- ---- 1.4895 +.0085 1.4810 545 ---- ---- ---- ---- 1.5360 +.0090 1.5270 550 ---- ---- ---- ---- 1.5825 +.0095 1.5730 555 ---- ---- ---- ---- 1.6290 +.0095 1.6195 575 ---- ---- ---- ---- 1.8195 +.0115 1.8080 600 ---- ---- ---- ---- 2.0630 +.0145 2.0485 625 ---- ---- ---- ---- 2.3120 +.0195 2.2925 650 ---- ---- ---- ---- 2.5620 +.0230 2.5390 675 ---- ---- ---- ---- 2.8120 +.0245 2.7875 700 ---- ---- ---- ---- 3.0620 +.0245 3.0375 725 ---- ---- ---- ---- 3.3120 +.0245 3.2875 750 ---- ---- ---- ---- 3.5620 +.0245 3.5375 775 ---- ---- ---- ---- 3.8120 +.0245 3.7875 800 ---- ---- ---- ---- 4.0620 +.0245 4.0375 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 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0005 -.0030 .0035 200 ---- ---- ---- ---- .0025 -.0055 .0080 225 ---- ---- ---- ---- .0075 -.0085 .0160 230 ---- ---- ---- ---- .0090 -.0095 .0185 235 ---- ---- ---- ---- .0110 -.0095 .0205 240 ---- ---- ---- ---- .0135 -.0100 .0235 245 ---- ---- ---- ---- .0160 -.0100 .0260 250 ---- ---- ---- ---- .0190 -.0105 .0295 255 ---- ---- ---- ---- .0220 -.0110 .0330 260 ---- ---- ---- ---- .0260 -.0105 .0365 265 ---- ---- ---- ---- .0300 -.0105 .0405 270 ---- ---- ---- ---- .0345 -.0105 .0450 275 ---- ---- ---- ---- .0400 -.0100 .0500 280 ---- ---- ---- ---- .0455 -.0095 .0550 285 ---- ---- ---- ---- .0520 -.0090 .0610 290 ---- ---- ---- ---- .0590 -.0085 .0675 295 ---- ---- ---- ---- .0665 -.0075 .0740 300 ---- ---- ---- ---- .0750 -.0070 .0820 305 ---- ---- ---- ---- .0840 -.0060 .0900 310 ---- ---- ---- ---- .0935 -.0055 .0990 315 ---- ---- ---- ---- .1045 -.0045 .1090 320 ---- ---- ---- ---- .1155 -.0040 .1195 325 ---- ---- ---- ---- .1280 -.0035 .1315 330 ---- ---- ---- ---- .1410 -.0025 .1435 335 ---- ---- ---- ---- .1550 -.0020 .1570 340 ---- ---- ---- ---- .1695 -.0020 .1715 345 ---- ---- ---- ---- .1855 -.0010 .1865 350 ---- ---- ---- ---- .2020 -.0005 .2025 355 ---- ---- ---- ---- .2200 +.0005 .2195 360 ---- ---- ---- ---- .2385 +.0010 .2375 365 ---- ---- ---- ---- .2580 +.0015 .2565 370 ---- ---- ---- ---- .2785 +.0020 .2765 375 ---- ---- ---- ---- .3000 +.0020 .2980 380 ---- ---- ---- ---- .3225 +.0025 .3200 385 ---- ---- ---- ---- .3465 +.0030 .3435 390 ---- ---- ---- ---- .3710 +.0030 .3680 4 395 ---- ---- ---- ---- .3970 +.0030 .3940 400 ---- ---- ---- ---- .4240 +.0030 .4210 405 ---- ---- ---- ---- .4520 +.0030 .4490 410 ---- ---- ---- ---- .4810 +.0025 .4785 415 ---- ---- ---- ---- .5110 +.0025 .5085 420 ---- ---- ---- ---- .5420 +.0020 .5400 425 ---- ---- ---- ---- .5735 +.0015 .5720 430 ---- ---- ---- ---- .6065 +.0015 .6050 435 ---- ---- ---- ---- .6405 +.0020 .6385 440 ---- ---- ---- ---- .6750 +.0015 .6735 445 ---- ---- ---- ---- .7105 +.0020 .7085 450 ---- ---- ---- ---- .7465 +.0020 .7445 455 ---- ---- ---- ---- .7835 +.0020 .7815 460 ---- ---- ---- ---- .8210 +.0020 .8190 465 ---- ---- ---- ---- .8595 +.0025 .8570 470 ---- ---- ---- ---- .8985 +.0030 .8955 475 ---- ---- ---- ---- .9380 +.0030 .9350 480 ---- ---- ---- ---- .9780 +.0035 .9745 485 ---- ---- ---- ---- 1.0190 +.0040 1.0150 490 ---- ---- ---- ---- 1.0600 +.0040 1.0560 495 ---- ---- ---- ---- 1.1020 +.0045 1.0975 500 ---- ---- ---- ---- 1.1440 +.0045 1.1395 505 ---- ---- ---- ---- 1.1865 +.0045 1.1820 510 ---- ---- ---- ---- 1.2300 +.0055 1.2245 515 ---- ---- ---- ---- 1.2735 +.0055 1.2680 520 ---- ---- ---- ---- 1.3175 +.0060 1.3115 525 ---- ---- ---- ---- 1.3615 +.0060 1.3555 550 ---- ---- ---- ---- 1.5885 +.0070 1.5815 575 ---- ---- ---- ---- 1.8235 +.0090 1.8145 600 ---- ---- ---- ---- 2.0650 +.0120 2.0530 625 ---- ---- ---- ---- 2.3120 +.0160 2.2960 650 ---- ---- ---- ---- 2.5620 +.0210 2.5410 675 ---- ---- ---- ---- 2.8120 +.0235 2.7885 700 ---- ---- ---- ---- 3.0620 +.0245 3.0375 725 ---- ---- ---- ---- 3.3120 +.0245 3.2875 750 ---- ---- ---- ---- 3.5620 +.0245 3.5375 775 ---- ---- ---- ---- 3.8120 +.0245 3.7875 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0210 +.0010 .0200 230 ---- ---- ---- ---- .0235 +.0010 .0225 235 ---- ---- ---- ---- .0260 +.0005 .0255 240 ---- ---- ---- ---- .0295 +.0010 .0285 245 ---- ---- ---- ---- .0325 +.0010 .0315 250 ---- ---- ---- ---- .0365 +.0010 .0355 255 ---- ---- ---- ---- .0405 +.0015 .0390 260 ---- ---- ---- ---- .0445 +.0010 .0435 265 ---- ---- ---- ---- .0495 +.0015 .0480 270 ---- ---- ---- ---- .0545 +.0020 .0525 275 ---- ---- ---- ---- .0600 +.0020 .0580 280 ---- ---- ---- ---- .0655 +.0020 .0635 285 ---- ---- ---- ---- .0720 +.0020 .0700 290 ---- ---- ---- ---- .0790 +.0020 .0770 295 ---- ---- ---- ---- .0865 +.0025 .0840 300 ---- ---- ---- ---- .0950 +.0025 .0925 305 ---- ---- ---- ---- .1040 +.0030 .1010 310 ---- ---- ---- ---- .1140 +.0035 .1105 315 ---- ---- ---- ---- .1245 +.0035 .1210 320 ---- ---- ---- ---- .1360 +.0040 .1320 325 ---- ---- ---- ---- .1485 +.0045 .1440 330 ---- ---- ---- ---- .1615 +.0045 .1570 335 ---- ---- ---- ---- .1755 +.0045 .1710 340 ---- ---- ---- ---- .1905 +.0050 .1855 345 ---- ---- ---- ---- .2065 +.0055 .2010 350 ---- ---- ---- ---- .2235 +.0060 .2175 355 ---- ---- ---- ---- .2410 +.0060 .2350 360 ---- ---- ---- ---- .2595 +.0065 .2530 365 ---- ---- ---- ---- .2795 +.0070 .2725 370 ---- ---- ---- ---- .3000 +.0070 .2930 375 ---- ---- ---- ---- .3220 +.0080 .3140 380 ---- ---- ---- ---- .3450 +.0085 .3365 385 ---- ---- ---- ---- .3690 +.0085 .3605 390 ---- ---- ---- ---- .3940 +.0090 .3850 395 ---- ---- ---- ---- .4200 +.0090 .4110 400 ---- ---- ---- ---- .4475 +.0095 .4380 405 ---- ---- ---- ---- .4760 +.0100 .4660 410 ---- ---- ---- ---- .5055 +.0100 .4955 415 ---- ---- ---- ---- .5365 +.0110 .5255 420 ---- ---- ---- ---- .5680 +.0115 .5565 425 ---- ---- ---- ---- .6000 +.0115 .5885 430 ---- ---- ---- ---- .6335 +.0120 .6215 435 ---- ---- ---- ---- .6675 +.0125 .6550 440 ---- ---- ---- ---- .7020 +.0125 .6895 445 ---- ---- ---- ---- .7375 +.0130 .7245 450 ---- ---- ---- ---- .7735 +.0135 .7600 455 ---- ---- ---- ---- .8105 +.0140 .7965 460 ---- ---- ---- ---- .8480 +.0140 .8340 465 ---- ---- ---- ---- .8860 +.0145 .8715 470 ---- ---- ---- ---- .9245 +.0145 .9100 475 ---- ---- ---- ---- .9640 +.0150 .9490 480 ---- ---- ---- ---- 1.0035 +.0150 .9885 485 ---- ---- ---- ---- 1.0440 +.0155 1.0285 490 ---- ---- ---- ---- 1.0850 +.0160 1.0690 495 ---- ---- ---- ---- 1.1260 +.0160 1.1100 500 ---- ---- ---- ---- 1.1680 +.0165 1.1515 505 ---- ---- ---- ---- 1.2100 +.0165 1.1935 510 ---- ---- ---- ---- 1.2530 +.0170 1.2360 515 ---- ---- ---- ---- 1.2960 +.0170 1.2790 520 ---- ---- ---- ---- 1.3395 +.0175 1.3220 525 ---- ---- ---- ---- 1.3835 +.0180 1.3655 550 ---- ---- ---- ---- 1.6080 +.0185 1.5895 575 ---- ---- ---- ---- 1.8405 +.0195 1.8210 600 ---- ---- ---- ---- 2.0785 +.0205 2.0580 625 ---- ---- ---- ---- 2.3200 +.0205 2.2995 650 ---- ---- ---- ---- 2.5650 +.0215 2.5435 675 ---- ---- ---- ---- 2.8115 +.0220 2.7895 700 ---- ---- ---- ---- 3.0600 +.0225 3.0375 725 ---- ---- ---- ---- 3.3095 +.0230 3.2865 750 ---- ---- ---- ---- 3.5595 +.0230 3.5365 775 ---- ---- ---- ---- 3.8095 +.0230 3.7865 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 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0135 +.0005 .0130 225 ---- ---- ---- ---- .0245 +.0005 .0240 230 ---- ---- ---- ---- .0275 +.0010 .0265 235 ---- ---- ---- ---- .0305 +.0010 .0295 240 ---- ---- ---- ---- .0340 +.0010 .0330 245 ---- ---- ---- ---- .0375 +.0010 .0365 250 ---- ---- ---- ---- .0415 +.0010 .0405 255 ---- ---- ---- ---- .0460 +.0015 .0445 260 ---- ---- ---- ---- .0505 +.0015 .0490 265 ---- ---- ---- ---- .0555 +.0015 .0540 270 ---- ---- ---- ---- .0610 +.0015 .0595 275 ---- ---- ---- ---- .0670 +.0020 .0650 280 ---- ---- ---- ---- .0730 +.0020 .0710 285 ---- ---- ---- ---- .0800 +.0020 .0780 290 ---- ---- ---- ---- .0875 +.0025 .0850 295 ---- ---- ---- ---- .0955 +.0030 .0925 300 ---- ---- ---- ---- .1040 +.0030 .1010 305 ---- ---- ---- ---- .1135 +.0030 .1105 310 ---- ---- ---- ---- .1235 +.0030 .1205 315 ---- ---- ---- ---- .1350 +.0040 .1310 320 ---- ---- ---- ---- .1465 +.0040 .1425 325 ---- ---- ---- ---- .1595 +.0045 .1550 330 ---- ---- ---- ---- .1730 +.0045 .1685 335 ---- ---- ---- ---- .1875 +.0050 .1825 340 ---- ---- ---- ---- .2025 +.0050 .1975 345 ---- ---- ---- ---- .2190 +.0055 .2135 350 ---- ---- ---- ---- .2360 +.0060 .2300 355 ---- ---- ---- ---- .2540 +.0065 .2475 360 ---- ---- ---- ---- .2730 +.0065 .2665 365 ---- ---- ---- ---- .2925 +.0065 .2860 370 ---- ---- ---- ---- .3135 +.0070 .3065 375 ---- ---- ---- ---- .3355 +.0075 .3280 380 ---- ---- ---- ---- .3585 +.0080 .3505 385 ---- ---- ---- ---- .3825 +.0085 .3740 390 ---- ---- ---- ---- .4080 +.0090 .3990 395 ---- ---- ---- ---- .4340 +.0090 .4250 400 ---- ---- ---- ---- .4615 +.0095 .4520 405 ---- ---- ---- ---- .4900 +.0095 .4805 410 ---- ---- ---- ---- .5200 +.0105 .5095 415 ---- ---- ---- ---- .5505 +.0110 .5395 420 ---- ---- ---- ---- .5815 +.0110 .5705 425 ---- ---- ---- ---- .6140 +.0115 .6025 430 ---- ---- ---- ---- .6470 +.0115 .6355 435 ---- ---- ---- ---- .6810 +.0120 .6690 440 ---- ---- ---- ---- .7155 +.0125 .7030 445 ---- ---- ---- ---- .7505 +.0125 .7380 450 ---- ---- ---- ---- .7865 +.0130 .7735 455 ---- ---- ---- ---- .8235 +.0135 .8100 460 ---- ---- ---- ---- .8605 +.0140 .8465 465 ---- ---- ---- ---- .8985 +.0145 .8840 470 ---- ---- ---- ---- .9365 +.0140 .9225 475 ---- ---- ---- ---- .9755 +.0145 .9610 480 ---- ---- ---- ---- 1.0150 +.0150 1.0000 485 ---- ---- ---- ---- 1.0555 +.0155 1.0400 490 ---- ---- ---- ---- 1.0960 +.0155 1.0805 495 ---- ---- ---- ---- 1.1370 +.0160 1.1210 500 ---- ---- ---- ---- 1.1785 +.0160 1.1625 505 ---- ---- ---- ---- 1.2205 +.0165 1.2040 510 ---- ---- ---- ---- 1.2625 +.0165 1.2460 515 ---- ---- ---- ---- 1.3055 +.0170 1.2885 520 ---- ---- ---- ---- 1.3485 +.0170 1.3315 525 ---- ---- ---- ---- 1.3920 +.0170 1.3750 550 ---- ---- ---- ---- 1.6155 +.0180 1.5975 575 ---- ---- ---- ---- 1.8465 +.0190 1.8275 600 ---- ---- ---- ---- 2.0835 +.0200 2.0635 625 ---- ---- ---- ---- 2.3240 +.0205 2.3035 650 ---- ---- ---- ---- 2.5680 +.0215 2.5465 675 ---- ---- ---- ---- 2.8135 +.0215 2.7920 700 ---- ---- ---- ---- 3.0610 +.0225 3.0385 725 ---- ---- ---- ---- 3.3095 +.0225 3.2870 750 ---- ---- ---- ---- 3.5595 +.0230 3.5365 775 ---- ---- ---- ---- 3.8095 +.0230 3.7865 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0080 UNCH .0080 200 ---- ---- ---- ---- .0160 +.0005 .0155 225 ---- ---- ---- ---- .0285 +.0005 .0280 230 ---- ---- ---- ---- .0320 +.0010 .0310 235 ---- ---- ---- ---- .0355 +.0010 .0345 240 ---- ---- ---- ---- .0390 +.0010 .0380 245 ---- ---- ---- ---- .0430 +.0010 .0420 250 ---- ---- ---- ---- .0475 +.0015 .0460 255 ---- ---- ---- ---- .0520 +.0010 .0510 260 ---- ---- ---- ---- .0570 +.0015 .0555 265 ---- ---- ---- ---- .0625 +.0015 .0610 270 ---- ---- ---- ---- .0685 +.0020 .0665 275 ---- ---- ---- ---- .0745 +.0020 .0725 280 ---- ---- ---- ---- .0810 +.0020 .0790 285 ---- ---- ---- ---- .0885 +.0025 .0860 290 ---- ---- ---- ---- .0960 +.0025 .0935 295 ---- ---- ---- ---- .1045 +.0030 .1015 300 ---- ---- ---- ---- .1135 +.0030 .1105 305 ---- ---- ---- ---- .1235 +.0035 .1200 310 ---- ---- ---- ---- .1340 +.0035 .1305 315 ---- ---- ---- ---- .1455 +.0040 .1415 320 ---- ---- ---- ---- .1575 +.0040 .1535 325 ---- ---- ---- ---- .1705 +.0045 .1660 330 ---- ---- ---- ---- .1845 +.0045 .1800 335 ---- ---- ---- ---- .1990 +.0045 .1945 340 ---- ---- ---- ---- .2150 +.0055 .2095 345 ---- ---- ---- ---- .2315 +.0060 .2255 350 ---- ---- ---- ---- .2485 +.0060 .2425 355 ---- ---- ---- ---- .2670 +.0065 .2605 360 ---- ---- ---- ---- .2860 +.0065 .2795 365 ---- ---- ---- ---- .3060 +.0070 .2990 370 ---- ---- ---- ---- .3270 +.0070 .3200 375 ---- ---- ---- ---- .3490 +.0075 .3415 380 ---- ---- ---- ---- .3720 +.0080 .3640 385 ---- ---- ---- ---- .3965 +.0085 .3880 390 ---- ---- ---- ---- .4215 +.0085 .4130 395 ---- ---- ---- ---- .4480 +.0090 .4390 400 ---- ---- ---- ---- .4755 +.0095 .4660 405 ---- ---- ---- ---- .5040 +.0100 .4940 410 ---- ---- ---- ---- .5335 +.0100 .5235 415 ---- ---- ---- ---- .5640 +.0105 .5535 420 ---- ---- ---- ---- .5955 +.0110 .5845 425 ---- ---- ---- ---- .6275 +.0115 .6160 430 ---- ---- ---- ---- .6605 +.0115 .6490 435 ---- ---- ---- ---- .6940 +.0120 .6820 440 ---- ---- ---- ---- .7285 +.0125 .7160 445 ---- ---- ---- ---- .7635 +.0125 .7510 450 ---- ---- ---- ---- .7995 +.0130 .7865 455 ---- ---- ---- ---- .8355 +.0130 .8225 460 ---- ---- ---- ---- .8725 +.0135 .8590 465 ---- ---- ---- ---- .9105 +.0140 .8965 470 ---- ---- ---- ---- .9485 +.0140 .9345 475 ---- ---- ---- ---- .9870 +.0145 .9725 480 ---- ---- ---- ---- 1.0265 +.0150 1.0115 485 ---- ---- ---- ---- 1.0660 +.0150 1.0510 490 ---- ---- ---- ---- 1.1065 +.0155 1.0910 495 ---- ---- ---- ---- 1.1470 +.0155 1.1315 500 ---- ---- ---- ---- 1.1885 +.0160 1.1725 505 ---- ---- ---- ---- 1.2300 +.0160 1.2140 510 ---- ---- ---- ---- 1.2720 +.0160 1.2560 515 ---- ---- ---- ---- 1.3145 +.0165 1.2980 520 ---- ---- ---- ---- 1.3575 +.0170 1.3405 525 ---- ---- ---- ---- 1.4005 +.0165 1.3840 550 ---- ---- ---- ---- 1.6225 +.0180 1.6045 575 ---- ---- ---- ---- 1.8525 +.0190 1.8335 600 ---- ---- ---- ---- 2.0880 +.0195 2.0685 625 ---- ---- ---- ---- 2.3275 +.0200 2.3075 650 ---- ---- ---- ---- 2.5700 +.0205 2.5495 675 ---- ---- ---- ---- 2.8150 +.0215 2.7935 700 ---- ---- ---- ---- 3.0610 +.0215 3.0395 725 ---- ---- ---- ---- 3.3090 +.0220 3.2870 750 ---- ---- ---- ---- 3.5580 +.0225 3.5355 775 ---- ---- ---- ---- 3.8080 +.0230 3.7850 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0100 UNCH .0100 200 ---- ---- ---- ---- .0195 +.0005 .0190 225 ---- ---- ---- ---- .0335 +.0010 .0325 230 ---- ---- ---- ---- .0370 +.0010 .0360 235 ---- ---- ---- ---- .0410 +.0010 .0400 240 ---- ---- ---- ---- .0450 +.0010 .0440 245 ---- ---- ---- ---- .0495 +.0015 .0480 250 ---- ---- ---- ---- .0540 +.0015 .0525 255 ---- ---- ---- ---- .0590 +.0015 .0575 260 ---- ---- ---- ---- .0645 +.0015 .0630 265 ---- ---- ---- ---- .0705 +.0020 .0685 270 ---- ---- ---- ---- .0765 +.0020 .0745 275 ---- ---- ---- ---- .0830 +.0020 .0810 280 ---- ---- ---- ---- .0900 +.0025 .0875 285 ---- ---- ---- ---- .0975 +.0025 .0950 290 ---- ---- ---- ---- .1055 +.0025 .1030 295 ---- ---- ---- ---- .1145 +.0030 .1115 300 ---- ---- ---- ---- .1240 +.0030 .1210 305 ---- ---- ---- ---- .1340 +.0035 .1305 310 ---- ---- ---- ---- .1450 +.0035 .1415 315 ---- ---- ---- ---- .1570 +.0040 .1530 320 ---- ---- ---- ---- .1695 +.0040 .1655 325 ---- ---- ---- ---- .1830 +.0045 .1785 330 ---- ---- ---- ---- .1970 +.0045 .1925 335 ---- ---- ---- ---- .2120 +.0050 .2070 340 ---- ---- ---- ---- .2280 +.0050 .2230 345 ---- ---- ---- ---- .2450 +.0055 .2395 350 ---- ---- ---- ---- .2625 +.0060 .2565 355 ---- ---- ---- ---- .2810 +.0065 .2745 360 ---- ---- ---- ---- .3005 +.0070 .2935 365 ---- ---- ---- ---- .3205 +.0070 .3135 370 ---- ---- ---- ---- .3420 +.0075 .3345 375 ---- ---- ---- ---- .3640 +.0075 .3565 380 ---- ---- ---- ---- .3870 +.0075 .3795 385 ---- ---- ---- ---- .4115 +.0085 .4030 390 ---- ---- ---- ---- .4370 +.0090 .4280 395 ---- ---- ---- ---- .4635 +.0090 .4545 400 ---- ---- ---- ---- .4910 +.0095 .4815 405 ---- ---- ---- ---- .5195 +.0100 .5095 410 ---- ---- ---- ---- .5490 +.0105 .5385 415 ---- ---- ---- ---- .5790 +.0100 .5690 420 ---- ---- ---- ---- .6105 +.0105 .6000 425 ---- ---- ---- ---- .6425 +.0110 .6315 430 ---- ---- ---- ---- .6755 +.0115 .6640 435 ---- ---- ---- ---- .7090 +.0115 .6975 440 ---- ---- ---- ---- .7435 +.0120 .7315 445 ---- ---- ---- ---- .7785 +.0125 .7660 450 ---- ---- ---- ---- .8140 +.0130 .8010 455 ---- ---- ---- ---- .8500 +.0130 .8370 460 ---- ---- ---- ---- .8870 +.0135 .8735 465 ---- ---- ---- ---- .9240 +.0135 .9105 470 ---- ---- ---- ---- .9620 +.0140 .9480 475 ---- ---- ---- ---- 1.0005 +.0140 .9865 480 ---- ---- ---- ---- 1.0395 +.0145 1.0250 485 ---- ---- ---- ---- 1.0790 +.0145 1.0645 490 ---- ---- ---- ---- 1.1190 +.0150 1.1040 495 ---- ---- ---- ---- 1.1595 +.0150 1.1445 500 ---- ---- ---- ---- 1.2005 +.0155 1.1850 505 ---- ---- ---- ---- 1.2415 +.0155 1.2260 510 ---- ---- ---- ---- 1.2835 +.0160 1.2675 515 ---- ---- ---- ---- 1.3255 +.0160 1.3095 520 ---- ---- ---- ---- 1.3685 +.0165 1.3520 525 ---- ---- ---- ---- 1.4115 +.0170 1.3945 550 ---- ---- ---- ---- 1.6315 +.0175 1.6140 575 ---- ---- ---- ---- 1.8600 +.0185 1.8415 600 ---- ---- ---- ---- 2.0945 +.0190 2.0755 625 ---- ---- ---- ---- 2.3330 +.0195 2.3135 650 ---- ---- ---- ---- 2.5745 +.0200 2.5545 675 ---- ---- ---- ---- 2.8185 +.0210 2.7975 700 ---- ---- ---- ---- 3.0640 +.0215 3.0425 725 ---- ---- ---- ---- 3.3110 +.0220 3.2890 750 ---- ---- ---- ---- 3.5590 +.0220 3.5370 775 ---- ---- ---- ---- 3.8080 +.0225 3.7855 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0070 +.0005 .0065 200 ---- ---- ---- ---- .0155 +.0005 .0150 225 ---- ---- ---- ---- .0300 +.0010 .0290 250 ---- ---- ---- ---- .0530 +.0015 .0515 260 ---- ---- ---- ---- .0650 +.0015 .0635 265 ---- ---- ---- ---- .0715 +.0015 .0700 270 ---- ---- ---- ---- .0790 +.0020 .0770 275 ---- ---- ---- ---- .0865 +.0020 .0845 280 ---- ---- ---- ---- .0945 +.0020 .0925 285 ---- ---- ---- ---- .1035 +.0025 .1010 290 ---- ---- ---- ---- .1125 +.0025 .1100 295 ---- ---- ---- ---- .1225 +.0030 .1195 300 ---- ---- ---- ---- .1330 +.0035 .1295 305 ---- ---- ---- ---- .1440 +.0035 .1405 310 ---- ---- ---- ---- .1555 +.0040 .1515 315 ---- ---- ---- ---- .1675 +.0040 .1635 320 ---- ---- ---- ---- .1805 +.0040 .1765 325 ---- ---- ---- ---- .1940 +.0045 .1895 330 ---- ---- ---- ---- .2085 +.0045 .2040 335 ---- ---- ---- ---- .2235 +.0050 .2185 340 ---- ---- ---- ---- .2395 +.0050 .2345 345 ---- ---- ---- ---- .2565 +.0055 .2510 350 ---- ---- ---- ---- .2740 +.0060 .2680 355 ---- ---- ---- ---- .2925 +.0060 .2865 360 ---- ---- ---- ---- .3120 +.0065 .3055 365 ---- ---- ---- ---- .3325 +.0070 .3255 370 ---- ---- ---- ---- .3540 +.0075 .3465 375 ---- ---- ---- ---- .3765 +.0080 .3685 380 ---- ---- ---- ---- .3995 +.0075 .3920 385 ---- ---- ---- ---- .4240 +.0080 .4160 390 ---- ---- ---- ---- .4495 +.0085 .4410 395 ---- ---- ---- ---- .4760 +.0090 .4670 400 ---- ---- ---- ---- .5035 +.0090 .4945 405 ---- ---- ---- ---- .5320 +.0095 .5225 410 ---- ---- ---- ---- .5615 +.0100 .5515 415 ---- ---- ---- ---- .5920 +.0105 .5815 420 ---- ---- ---- ---- .6230 +.0105 .6125 425 ---- ---- ---- ---- .6555 +.0110 .6445 430 ---- ---- ---- ---- .6880 +.0110 .6770 435 ---- ---- ---- ---- .7215 +.0115 .7100 440 ---- ---- ---- ---- .7555 +.0115 .7440 445 ---- ---- ---- ---- .7905 +.0120 .7785 450 ---- ---- ---- ---- .8260 +.0125 .8135 455 ---- ---- ---- ---- .8620 +.0130 .8490 460 ---- ---- ---- ---- .8985 +.0130 .8855 465 ---- ---- ---- ---- .9355 +.0130 .9225 470 ---- ---- ---- ---- .9735 +.0135 .9600 475 ---- ---- ---- ---- 1.0115 +.0135 .9980 480 ---- ---- ---- ---- 1.0505 +.0140 1.0365 485 ---- ---- ---- ---- 1.0900 +.0145 1.0755 490 ---- ---- ---- ---- 1.1295 +.0145 1.1150 495 ---- ---- ---- ---- 1.1700 +.0150 1.1550 500 ---- ---- ---- ---- 1.2105 +.0150 1.1955 505 ---- ---- ---- ---- 1.2515 +.0155 1.2360 510 ---- ---- ---- ---- 1.2930 +.0155 1.2775 515 ---- ---- ---- ---- 1.3350 +.0160 1.3190 520 ---- ---- ---- ---- 1.3775 +.0160 1.3615 525 ---- ---- ---- ---- 1.4200 +.0160 1.4040 550 ---- ---- ---- ---- 1.6395 +.0175 1.6220 575 ---- ---- ---- ---- 1.8670 +.0185 1.8485 600 ---- ---- ---- ---- 2.1000 +.0185 2.0815 625 ---- ---- ---- ---- 2.3380 +.0195 2.3185 650 ---- ---- ---- ---- 2.5785 +.0200 2.5585 675 ---- ---- ---- ---- 2.8215 +.0205 2.8010 700 ---- ---- ---- ---- 3.0665 +.0210 3.0455 725 ---- ---- ---- ---- 3.3125 +.0215 3.2910 750 ---- ---- ---- ---- 3.5600 +.0220 3.5380 775 ---- ---- ---- ---- 3.8085 +.0220 3.7865 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0085 +.0005 .0080 200 ---- ---- ---- ---- .0180 +.0005 .0175 225 ---- ---- ---- ---- .0345 +.0010 .0335 250 ---- ---- ---- ---- .0590 +.0015 .0575 275 ---- ---- ---- ---- .0945 +.0020 .0925 280 ---- ---- ---- ---- .1035 +.0025 .1010 285 ---- ---- ---- ---- .1125 +.0030 .1095 290 ---- ---- ---- ---- .1220 +.0030 .1190 295 ---- ---- ---- ---- .1320 +.0030 .1290 300 ---- ---- ---- ---- .1430 +.0035 .1395 305 ---- ---- ---- ---- .1545 +.0040 .1505 310 ---- ---- ---- ---- .1660 +.0035 .1625 315 ---- ---- ---- ---- .1790 +.0040 .1750 320 ---- ---- ---- ---- .1920 +.0045 .1875 325 ---- ---- ---- ---- .2060 +.0045 .2015 330 ---- ---- ---- ---- .2205 +.0045 .2160 335 ---- ---- ---- ---- .2360 +.0050 .2310 340 ---- ---- ---- ---- .2520 +.0050 .2470 345 ---- ---- ---- ---- .2690 +.0055 .2635 350 ---- ---- ---- ---- .2870 +.0060 .2810 355 ---- ---- ---- ---- .3060 +.0065 .2995 360 ---- ---- ---- ---- .3255 +.0065 .3190 365 ---- ---- ---- ---- .3460 +.0070 .3390 370 ---- ---- ---- ---- .3675 +.0070 .3605 375 ---- ---- ---- ---- .3900 +.0075 .3825 380 ---- ---- ---- ---- .4135 +.0075 .4060 385 ---- ---- ---- ---- .4380 +.0080 .4300 390 ---- ---- ---- ---- .4640 +.0090 .4550 395 ---- ---- ---- ---- .4905 +.0090 .4815 400 ---- ---- ---- ---- .5180 +.0095 .5085 405 ---- ---- ---- ---- .5465 +.0095 .5370 410 ---- ---- ---- ---- .5760 +.0100 .5660 415 ---- ---- ---- ---- .6065 +.0105 .5960 420 ---- ---- ---- ---- .6375 +.0105 .6270 425 ---- ---- ---- ---- .6695 +.0110 .6585 430 ---- ---- ---- ---- .7020 +.0110 .6910 435 ---- ---- ---- ---- .7355 +.0115 .7240 440 ---- ---- ---- ---- .7695 +.0115 .7580 445 ---- ---- ---- ---- .8045 +.0125 .7920 450 ---- ---- ---- ---- .8395 +.0125 .8270 455 ---- ---- ---- ---- .8755 +.0125 .8630 460 ---- ---- ---- ---- .9120 +.0130 .8990 465 ---- ---- ---- ---- .9490 +.0130 .9360 470 ---- ---- ---- ---- .9865 +.0135 .9730 475 ---- ---- ---- ---- 1.0245 +.0135 1.0110 480 ---- ---- ---- ---- 1.0630 +.0140 1.0490 485 ---- ---- ---- ---- 1.1020 +.0140 1.0880 490 ---- ---- ---- ---- 1.1415 +.0140 1.1275 495 ---- ---- ---- ---- 1.1815 +.0145 1.1670 500 ---- ---- ---- ---- 1.2220 +.0145 1.2075 505 ---- ---- ---- ---- 1.2630 +.0150 1.2480 510 ---- ---- ---- ---- 1.3045 +.0155 1.2890 515 ---- ---- ---- ---- 1.3460 +.0155 1.3305 520 ---- ---- ---- ---- 1.3880 +.0155 1.3725 525 ---- ---- ---- ---- 1.4305 +.0160 1.4145 550 ---- ---- ---- ---- 1.6490 +.0170 1.6320 575 ---- ---- ---- ---- 1.8750 +.0180 1.8570 600 ---- ---- ---- ---- 2.1075 +.0185 2.0890 625 ---- ---- ---- ---- 2.3440 +.0190 2.3250 650 ---- ---- ---- ---- 2.5840 +.0195 2.5645 675 ---- ---- ---- ---- 2.8265 +.0205 2.8060 700 ---- ---- ---- ---- 3.0705 +.0210 3.0495 725 ---- ---- ---- ---- 3.3155 +.0210 3.2945 750 ---- ---- ---- ---- 3.5625 +.0215 3.5410 775 ---- ---- ---- ---- 3.8100 +.0215 3.7885 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0100 +.0005 .0095 200 ---- ---- ---- ---- .0205 +.0005 .0200 225 ---- ---- ---- ---- .0380 +.0010 .0370 250 ---- ---- ---- ---- .0645 +.0015 .0630 275 ---- ---- ---- ---- .1015 +.0020 .0995 285 ---- ---- ---- ---- .1200 +.0030 .1170 290 ---- ---- ---- ---- .1300 +.0030 .1270 295 ---- ---- ---- ---- .1405 +.0035 .1370 300 ---- ---- ---- ---- .1515 +.0035 .1480 305 ---- ---- ---- ---- .1630 +.0035 .1595 310 ---- ---- ---- ---- .1750 +.0035 .1715 315 ---- ---- ---- ---- .1880 +.0040 .1840 320 ---- ---- ---- ---- .2015 +.0045 .1970 325 ---- ---- ---- ---- .2155 +.0045 .2110 330 ---- ---- ---- ---- .2305 +.0050 .2255 335 ---- ---- ---- ---- .2460 +.0050 .2410 340 ---- ---- ---- ---- .2625 +.0055 .2570 345 ---- ---- ---- ---- .2800 +.0060 .2740 350 ---- ---- ---- ---- .2980 +.0060 .2920 355 ---- ---- ---- ---- .3170 +.0065 .3105 360 ---- ---- ---- ---- .3365 +.0065 .3300 365 ---- ---- ---- ---- .3575 +.0070 .3505 370 ---- ---- ---- ---- .3790 +.0070 .3720 375 ---- ---- ---- ---- .4015 +.0075 .3940 380 ---- ---- ---- ---- .4250 +.0075 .4175 385 ---- ---- ---- ---- .4500 +.0085 .4415 390 ---- ---- ---- ---- .4755 +.0085 .4670 395 ---- ---- ---- ---- .5020 +.0090 .4930 400 ---- ---- ---- ---- .5295 +.0090 .5205 405 ---- ---- ---- ---- .5580 +.0095 .5485 410 ---- ---- ---- ---- .5875 +.0095 .5780 415 ---- ---- ---- ---- .6180 +.0100 .6080 420 ---- ---- ---- ---- .6490 +.0100 .6390 425 ---- ---- ---- ---- .6810 +.0105 .6705 430 ---- ---- ---- ---- .7140 +.0110 .7030 435 ---- ---- ---- ---- .7470 +.0110 .7360 440 ---- ---- ---- ---- .7810 +.0115 .7695 445 ---- ---- ---- ---- .8155 +.0115 .8040 450 ---- ---- ---- ---- .8510 +.0125 .8385 455 ---- ---- ---- ---- .8865 +.0125 .8740 460 ---- ---- ---- ---- .9230 +.0130 .9100 465 ---- ---- ---- ---- .9600 +.0130 .9470 470 ---- ---- ---- ---- .9975 +.0135 .9840 475 ---- ---- ---- ---- 1.0350 +.0135 1.0215 480 ---- ---- ---- ---- 1.0735 +.0135 1.0600 485 ---- ---- ---- ---- 1.1125 +.0140 1.0985 490 ---- ---- ---- ---- 1.1520 +.0145 1.1375 495 ---- ---- ---- ---- 1.1915 +.0145 1.1770 500 ---- ---- ---- ---- 1.2320 +.0145 1.2175 505 ---- ---- ---- ---- 1.2725 +.0145 1.2580 510 ---- ---- ---- ---- 1.3140 +.0155 1.2985 515 ---- ---- ---- ---- 1.3555 +.0155 1.3400 520 ---- ---- ---- ---- 1.3975 +.0160 1.3815 525 ---- ---- ---- ---- 1.4395 +.0155 1.4240 550 ---- ---- ---- ---- 1.6565 +.0165 1.6400 575 ---- ---- ---- ---- 1.8820 +.0175 1.8645 600 ---- ---- ---- ---- 2.1135 +.0180 2.0955 625 ---- ---- ---- ---- 2.3495 +.0185 2.3310 650 ---- ---- ---- ---- 2.5890 +.0195 2.5695 675 ---- ---- ---- ---- 2.8305 +.0200 2.8105 700 ---- ---- ---- ---- 3.0740 +.0205 3.0535 725 ---- ---- ---- ---- 3.3190 +.0210 3.2980 750 ---- ---- ---- ---- 3.5650 +.0210 3.5440 775 ---- ---- ---- ---- 3.8120 +.0215 3.7905 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0090 UNCH .0090 175 ---- ---- ---- ---- .0180 +.0005 .0175 200 ---- ---- ---- ---- .0315 +.0005 .0310 225 ---- ---- ---- ---- .0510 +.0010 .0500 250 ---- ---- ---- ---- .0775 +.0020 .0755 275 ---- ---- ---- ---- .1120 +.0025 .1095 285 ---- ---- ---- ---- .1290 +.0030 .1260 290 ---- ---- ---- ---- .1385 +.0030 .1355 295 ---- ---- ---- ---- .1485 +.0035 .1450 300 ---- ---- ---- ---- .1595 +.0035 .1560 305 ---- ---- ---- ---- .1710 +.0040 .1670 310 ---- ---- ---- ---- .1835 +.0040 .1795 315 ---- ---- ---- ---- .1965 +.0045 .1920 320 ---- ---- ---- ---- .2105 +.0045 .2060 325 ---- ---- ---- ---- .2250 +.0045 .2205 330 ---- ---- ---- ---- .2405 +.0050 .2355 335 ---- ---- ---- ---- .2570 +.0055 .2515 340 ---- ---- ---- ---- .2740 +.0055 .2685 345 ---- ---- ---- ---- .2915 +.0055 .2860 350 ---- ---- ---- ---- .3100 +.0060 .3040 355 ---- ---- ---- ---- .3295 +.0065 .3230 360 ---- ---- ---- ---- .3495 +.0065 .3430 365 ---- ---- ---- ---- .3710 +.0070 .3640 370 ---- ---- ---- ---- .3930 +.0075 .3855 375 ---- ---- ---- ---- .4160 +.0075 .4085 380 ---- ---- ---- ---- .4400 +.0080 .4320 385 ---- ---- ---- ---- .4650 +.0085 .4565 390 ---- ---- ---- ---- .4910 +.0085 .4825 395 ---- ---- ---- ---- .5180 +.0090 .5090 400 ---- ---- ---- ---- .5460 +.0095 .5365 405 ---- ---- ---- ---- .5750 +.0095 .5655 410 ---- ---- ---- ---- .6045 +.0095 .5950 415 ---- ---- ---- ---- .6350 +.0100 .6250 420 ---- ---- ---- ---- .6665 +.0105 .6560 425 ---- ---- ---- ---- .6985 +.0105 .6880 430 ---- ---- ---- ---- .7315 +.0110 .7205 435 ---- ---- ---- ---- .7650 +.0115 .7535 440 ---- ---- ---- ---- .7990 +.0115 .7875 445 ---- ---- ---- ---- .8335 +.0120 .8215 450 ---- ---- ---- ---- .8685 +.0120 .8565 455 ---- ---- ---- ---- .9045 +.0125 .8920 460 ---- ---- ---- ---- .9405 +.0125 .9280 465 ---- ---- ---- ---- .9775 +.0125 .9650 470 ---- ---- ---- ---- 1.0150 +.0130 1.0020 475 ---- ---- ---- ---- 1.0530 +.0135 1.0395 480 ---- ---- ---- ---- 1.0915 +.0135 1.0780 485 ---- ---- ---- ---- 1.1300 +.0135 1.1165 490 ---- ---- ---- ---- 1.1695 +.0140 1.1555 495 ---- ---- ---- ---- 1.2095 +.0145 1.1950 500 ---- ---- ---- ---- 1.2495 +.0145 1.2350 505 ---- ---- ---- ---- 1.2900 +.0150 1.2750 510 ---- ---- ---- ---- 1.3310 +.0150 1.3160 525 ---- ---- ---- ---- 1.4555 +.0155 1.4400 550 ---- ---- ---- ---- 1.6700 +.0165 1.6535 575 ---- ---- ---- ---- 1.8910 +.0175 1.8735 600 ---- ---- ---- ---- 2.1180 +.0185 2.0995 625 ---- ---- ---- ---- 2.3500 +.0190 2.3310 650 ---- ---- ---- ---- 2.5865 +.0200 2.5665 675 ---- ---- ---- ---- 2.8265 +.0210 2.8055 700 ---- ---- ---- ---- 3.0700 +.0215 3.0485 725 ---- ---- ---- ---- 3.3165 +.0225 3.2940 750 ---- ---- ---- ---- 3.5655 +.0230 3.5425 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0050 +.0005 .0045 150 ---- ---- ---- ---- .0110 +.0005 .0105 175 ---- ---- ---- ---- .0205 +.0005 .0200 200 ---- ---- ---- ---- .0355 +.0010 .0345 225 ---- ---- ---- ---- .0565 +.0015 .0550 250 ---- ---- ---- ---- .0840 +.0015 .0825 275 ---- ---- ---- ---- .1200 +.0025 .1175 285 ---- ---- ---- ---- .1375 +.0030 .1345 290 ---- ---- ---- ---- .1475 +.0030 .1445 295 ---- ---- ---- ---- .1580 +.0035 .1545 300 ---- ---- ---- ---- .1690 +.0035 .1655 305 ---- ---- ---- ---- .1810 +.0040 .1770 310 ---- ---- ---- ---- .1935 +.0040 .1895 315 ---- ---- ---- ---- .2070 +.0045 .2025 320 ---- ---- ---- ---- .2210 +.0045 .2165 325 ---- ---- ---- ---- .2360 +.0050 .2310 330 ---- ---- ---- ---- .2515 +.0050 .2465 335 ---- ---- ---- ---- .2680 +.0050 .2630 340 ---- ---- ---- ---- .2855 +.0055 .2800 345 ---- ---- ---- ---- .3035 +.0060 .2975 350 ---- ---- ---- ---- .3220 +.0060 .3160 355 ---- ---- ---- ---- .3415 +.0060 .3355 360 ---- ---- ---- ---- .3620 +.0065 .3555 365 ---- ---- ---- ---- .3835 +.0070 .3765 370 ---- ---- ---- ---- .4055 +.0075 .3980 375 ---- ---- ---- ---- .4285 +.0075 .4210 380 ---- ---- ---- ---- .4525 +.0080 .4445 385 ---- ---- ---- ---- .4775 +.0080 .4695 390 ---- ---- ---- ---- .5035 +.0080 .4955 395 ---- ---- ---- ---- .5310 +.0090 .5220 400 ---- ---- ---- ---- .5590 +.0090 .5500 405 ---- ---- ---- ---- .5880 +.0095 .5785 410 ---- ---- ---- ---- .6175 +.0095 .6080 415 ---- ---- ---- ---- .6480 +.0095 .6385 420 ---- ---- ---- ---- .6795 +.0100 .6695 425 ---- ---- ---- ---- .7115 +.0105 .7010 430 ---- ---- ---- ---- .7445 +.0110 .7335 435 ---- ---- ---- ---- .7775 +.0110 .7665 440 ---- ---- ---- ---- .8115 +.0110 .8005 445 ---- ---- ---- ---- .8460 +.0115 .8345 450 ---- ---- ---- ---- .8810 +.0115 .8695 455 ---- ---- ---- ---- .9170 +.0120 .9050 460 ---- ---- ---- ---- .9530 +.0125 .9405 465 ---- ---- ---- ---- .9900 +.0130 .9770 470 ---- ---- ---- ---- 1.0270 +.0125 1.0145 475 ---- ---- ---- ---- 1.0650 +.0130 1.0520 480 ---- ---- ---- ---- 1.1030 +.0130 1.0900 485 ---- ---- ---- ---- 1.1420 +.0135 1.1285 490 ---- ---- ---- ---- 1.1810 +.0140 1.1670 495 ---- ---- ---- ---- 1.2205 +.0140 1.2065 500 ---- ---- ---- ---- 1.2605 +.0140 1.2465 505 ---- ---- ---- ---- 1.3010 +.0145 1.2865 510 ---- ---- ---- ---- 1.3415 +.0145 1.3270 525 ---- ---- ---- ---- 1.4660 +.0155 1.4505 550 ---- ---- ---- ---- 1.6790 +.0160 1.6630 575 ---- ---- ---- ---- 1.8990 +.0170 1.8820 600 ---- ---- ---- ---- 2.1250 +.0180 2.1070 625 ---- ---- ---- ---- 2.3560 +.0190 2.3370 650 ---- ---- ---- ---- 2.5910 +.0195 2.5715 675 ---- ---- ---- ---- 2.8300 +.0205 2.8095 700 ---- ---- ---- ---- 3.0720 +.0210 3.0510 725 ---- ---- ---- ---- 3.3175 +.0220 3.2955 750 ---- ---- ---- ---- 3.5655 +.0225 3.5430 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0060 +.0005 .0055 150 ---- ---- ---- ---- .0125 UNCH .0125 175 ---- ---- ---- ---- .0235 +.0005 .0230 200 ---- ---- ---- ---- .0400 +.0010 .0390 225 ---- ---- ---- ---- .0620 +.0010 .0610 250 ---- ---- ---- ---- .0915 +.0020 .0895 275 ---- ---- ---- ---- .1290 +.0025 .1265 285 ---- ---- ---- ---- .1475 +.0030 .1445 290 ---- ---- ---- ---- .1575 +.0030 .1545 295 ---- ---- ---- ---- .1680 +.0030 .1650 300 ---- ---- ---- ---- .1795 +.0035 .1760 305 ---- ---- ---- ---- .1920 +.0040 .1880 310 ---- ---- ---- ---- .2045 +.0040 .2005 315 ---- ---- ---- ---- .2185 +.0045 .2140 320 ---- ---- ---- ---- .2330 +.0045 .2285 325 ---- ---- ---- ---- .2480 +.0045 .2435 330 ---- ---- ---- ---- .2640 +.0050 .2590 335 ---- ---- ---- ---- .2810 +.0055 .2755 340 ---- ---- ---- ---- .2985 +.0055 .2930 345 ---- ---- ---- ---- .3165 +.0055 .3110 350 ---- ---- ---- ---- .3355 +.0060 .3295 355 ---- ---- ---- ---- .3555 +.0065 .3490 360 ---- ---- ---- ---- .3760 +.0070 .3690 365 ---- ---- ---- ---- .3975 +.0070 .3905 370 ---- ---- ---- ---- .4195 +.0070 .4125 375 ---- ---- ---- ---- .4430 +.0075 .4355 380 ---- ---- ---- ---- .4670 +.0080 .4590 385 ---- ---- ---- ---- .4920 +.0080 .4840 390 ---- ---- ---- ---- .5185 +.0085 .5100 395 ---- ---- ---- ---- .5455 +.0085 .5370 400 ---- ---- ---- ---- .5735 +.0090 .5645 405 ---- ---- ---- ---- .6025 +.0090 .5935 410 ---- ---- ---- ---- .6325 +.0095 .6230 415 ---- ---- ---- ---- .6630 +.0100 .6530 420 ---- ---- ---- ---- .6945 +.0105 .6840 425 ---- ---- ---- ---- .7265 +.0105 .7160 430 ---- ---- ---- ---- .7590 +.0105 .7485 435 ---- ---- ---- ---- .7925 +.0110 .7815 440 ---- ---- ---- ---- .8265 +.0115 .8150 445 ---- ---- ---- ---- .8605 +.0110 .8495 450 ---- ---- ---- ---- .8960 +.0120 .8840 455 ---- ---- ---- ---- .9315 +.0120 .9195 460 ---- ---- ---- ---- .9675 +.0125 .9550 465 ---- ---- ---- ---- 1.0040 +.0125 .9915 470 ---- ---- ---- ---- 1.0410 +.0130 1.0280 475 ---- ---- ---- ---- 1.0785 +.0130 1.0655 480 ---- ---- ---- ---- 1.1165 +.0135 1.1030 485 ---- ---- ---- ---- 1.1545 +.0135 1.1410 490 ---- ---- ---- ---- 1.1935 +.0135 1.1800 495 ---- ---- ---- ---- 1.2325 +.0140 1.2185 500 ---- ---- ---- ---- 1.2720 +.0140 1.2580 525 ---- ---- ---- ---- 1.4750 +.0150 1.4600 550 ---- ---- ---- ---- 1.6865 +.0160 1.6705 575 ---- ---- ---- ---- 1.9045 +.0170 1.8875 600 ---- ---- ---- ---- 2.1290 +.0180 2.1110 625 ---- ---- ---- ---- 2.3585 +.0190 2.3395 650 ---- ---- ---- ---- 2.5925 +.0195 2.5730 675 ---- ---- ---- ---- 2.8305 +.0205 2.8100 700 ---- ---- ---- ---- 3.0725 +.0215 3.0510 725 ---- ---- ---- ---- 3.3175 +.0220 3.2955 TOTAL EST.VOL VOLUME OPEN INT TOTAL 567 485 39728 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 3.25A 3.25A 2.75 -1.25 4.00 50 125000 ---- ---- ---- 2.50A ---- ---- ---- 127500 ---- ---- ---- 2.50A ---- ---- ---- 130000 ---- ---- ---- 2.50A ---- ---- ---- 70000 ---- ---- ---- 413.75A ---- ---- ---- 72500 ---- ---- ---- 389.00A ---- ---- ---- 73000 ---- ---- ---- ---- 368.25 -5.75 374.00 10 75000 ---- ---- ---- 364.00A ---- ---- ---- 77500 ---- ---- ---- 346.50A ---- ---- ---- 80000 ---- ---- ---- 314.25A ---- ---- ---- 81000 ---- ---- ---- ---- 288.50 -5.75 294.25 25 82500 ---- ---- ---- 289.25A ---- ---- ---- 85000 ---- ---- ---- ---- 248.50 -6.00 254.50 100 87500 ---- ---- ---- 239.50A ---- ---- ---- 90000 ---- ---- ---- ---- 198.75 -6.00 204.75 25 95000 ---- ---- ---- 164.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 10.00 -.50 10.50 50 115000 ---- ---- ---- 6.50A ---- ---- ---- 117500 ---- ---- ---- 5.25A ---- ---- ---- 120000 ---- ---- ---- ---- 4.00 -.25 4.25 125 125000 ---- ---- ---- 3.75A ---- ---- ---- 130000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 332.75A ---- ---- ---- 67500 ---- ---- ---- 308.00A ---- ---- ---- 70000 ---- ---- ---- 283.25A ---- ---- ---- 72500 ---- ---- ---- 258.50A ---- ---- ---- 75000 ---- ---- ---- 234.00A ---- ---- ---- 77500 ---- ---- ---- 209.50A ---- ---- ---- 80000 ---- ---- ---- 185.75A ---- ---- ---- 81000 ---- ---- ---- ---- 161.00 -.25 161.25 25 82500 ---- ---- ---- 162.50A ---- ---- ---- 85000 ---- ---- ---- ---- 124.75 -.25 125.00 100 87500 ---- ---- ---- 119.75A ---- ---- ---- 90000 ---- ---- ---- ---- 83.75 -.50 84.25 25 92500 ---- ---- ---- 83.75A ---- ---- ---- 95000 ---- ---- ---- 61.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 15.00 +1.25 13.75 50 105000 ---- ---- ---- ---- 9.50 -.25 9.75 50 110000 ---- ---- ---- ---- 6.25 -.75 7.00 25 115000 ---- ---- ---- 6.75A ---- ---- ---- 120000 ---- ---- ---- ---- 3.25 -.50 3.75 50 125000 ---- ---- ---- 4.25A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 60000 ---- ---- ---- 297.50A ---- ---- ---- 65000 ---- ---- ---- 249.25A ---- ---- ---- 70000 ---- ---- ---- 203.00A ---- ---- ---- 72500 ---- ---- ---- 181.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 160.50A ---- ---- ---- 77500 ---- ---- ---- 136.00A ---- ---- ---- 80000 ---- ---- ---- 118.25A ---- ---- ---- 82500 ---- ---- ---- 102.00A ---- ---- ---- 85000 ---- ---- ---- ---- 63.75 -3.50 67.25 175 87500 ---- ---- ---- 69.75A ---- ---- ---- 90000 ---- ---- ---- ---- 39.25 -1.00 40.25 25 95000 ---- 23.25B ---- ---- 24.00 +2.00 22.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 18.00 -.75 18.75 50 105000 ---- ---- ---- ---- 12.50 -.50 13.00 50 110000 ---- ---- ---- ---- 8.50 -.50 9.00 25 115000 ---- ---- ---- 7.75A ---- ---- ---- 120000 ---- ---- ---- ---- 4.00 -.25 4.25 50 125000 ---- ---- ---- 4.75A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 60000 ---- ---- ---- 258.75A ---- ---- ---- 65000 ---- ---- ---- 213.75A ---- ---- ---- 70000 ---- ---- ---- 172.50A ---- ---- ---- 72500 ---- ---- ---- 153.50A ---- ---- ---- 75000 ---- ---- ---- 136.00A ---- ---- ---- 77500 ---- ---- ---- 120.00A ---- ---- ---- 80000 ---- ---- ---- 95.50A ---- ---- ---- 82500 ---- ---- ---- 82.50A ---- ---- ---- 85000 ---- ---- ---- ---- 51.50 -1.75 53.25 175 87500 ---- ---- ---- 61.00A ---- ---- ---- 90000 ---- ---- ---- ---- 36.25 -1.25 37.50 50 95000 ---- ---- ---- 34.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 16.75 -2.25 19.00 50 105000 ---- ---- ---- ---- 12.50 -.50 13.00 50 110000 ---- ---- ---- ---- 8.75 -.25 9.00 25 115000 ---- ---- ---- 8.25A ---- ---- ---- 120000 ---- ---- ---- ---- 4.00 -.25 4.25 50 125000 ---- ---- ---- 4.75A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 80000 ---- ---- ---- 88.50A ---- ---- ---- 85000 ---- ---- ---- ---- 45.75 -5.00 50.75 175 90000 ---- ---- ---- ---- 30.00 -7.00 37.00 50 95000 ---- ---- ---- 34.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.00 -.25 3.25 50 85000 ---- ---- ---- ---- 45.50 -1.75 47.25 50 90000 ---- ---- ---- ---- 31.25 -1.50 32.75 35 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 UNCH 3.50 50 85000 ---- ---- ---- ---- 45.50 +.25 45.25 50 90000 ---- ---- ---- ---- 31.25 +.25 31.00 35 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.75 UNCH 4.75 50 85000 ---- ---- ---- ---- 50.00 -.25 50.25 50 90000 ---- ---- ---- ---- 35.25 UNCH 35.25 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2165 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 22.25 +.50 21.75 175 115000 ---- ---- ---- 74.00A ---- ---- ---- 120000 ---- ---- ---- 119.50A ---- ---- ---- 125000 ---- ---- ---- 168.75A ---- ---- ---- 127500 ---- ---- ---- 193.50A ---- ---- ---- 130000 ---- ---- ---- 218.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.25A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .75 UNCH .75 75 68500 ---- ---- ---- ---- .75 UNCH .75 25 70000 ---- ---- ---- ---- 1.00 UNCH 1.00 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.50 UNCH 1.50 100 74000 ---- ---- ---- ---- 1.75 +.25 1.50 50 75000 ---- ---- ---- ---- 2.00 +.25 1.75 50 77500 ---- ---- ---- 3.25A ---- ---- ---- 80000 ---- ---- ---- ---- 4.25 +.50 3.75 100 82500 ---- ---- ---- 6.25A ---- ---- ---- 85000 ---- ---- ---- ---- 8.75 +.75 8.00 200 87500 ---- ---- ---- 15.75A ---- ---- ---- 88000 ---- ---- ---- ---- 13.00 +.50 12.50 25 90000 ---- ---- ---- 22.00A ---- ---- ---- 92500 ---- ---- ---- ---- 24.25 UNCH 24.25 50 95000 ---- ---- ---- ---- 33.50 -.50 34.00 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 138.75 +6.25 132.50 60 105000 ---- ---- ---- 203.75A ---- ---- ---- 110000 ---- ---- ---- 248.75A ---- ---- ---- 115000 ---- ---- ---- 295.50A ---- ---- ---- 120000 ---- ---- ---- 343.25A ---- ---- ---- 125000 ---- ---- ---- 392.00A ---- ---- ---- 130000 ---- ---- ---- 441.00A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.75A ---- ---- ---- 70000 ---- ---- ---- ---- 5.75 UNCH 5.75 100 72500 ---- ---- ---- 11.25A ---- ---- ---- 73000 ---- ---- ---- ---- 8.75 UNCH 8.75 200 74000 ---- ---- ---- ---- 10.25 +.25 10.00 100 75000 ---- ---- ---- ---- 11.75 +.50 11.25 225 77500 ---- ---- ---- 22.75A ---- ---- ---- 80000 ---- ---- ---- ---- 22.25 +1.00 21.25 25 82500 ---- ---- ---- 38.75A ---- ---- ---- 85000 ---- ---- ---- ---- 39.00 +1.25 37.75 100 87500 ---- ---- ---- 67.00A ---- ---- ---- 88000 ---- ---- ---- ---- 52.75 +2.00 50.75 50 90000 ---- ---- ---- 81.00A ---- ---- ---- 95000 ---- ---- ---- 113.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 180.50 +2.25 178.25 60 105000 ---- ---- ---- 246.25A ---- ---- ---- 110000 ---- ---- ---- 291.50A ---- ---- ---- 115000 ---- ---- ---- 338.00A ---- ---- ---- 120000 ---- ---- ---- 385.75A ---- ---- ---- 125000 ---- ---- ---- 434.00A ---- ---- ---- 130000 ---- ---- ---- 482.50A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.50A ---- ---- ---- 70000 ---- ---- ---- ---- 13.75 +.25 13.50 100 72500 ---- ---- ---- 28.25A ---- ---- ---- 74000 ---- ---- ---- ---- 21.75 +.50 21.25 100 75000 ---- ---- ---- ---- 24.25 +.50 23.75 650 77500 ---- ---- ---- 44.75A ---- ---- ---- 80000 ---- ---- ---- ---- 40.75 +.75 40.00 35 82500 ---- ---- ---- 71.50A ---- ---- ---- 85000 ---- ---- ---- 85.25A ---- ---- ---- 87500 ---- ---- ---- 100.25A ---- ---- ---- 88000 ---- ---- ---- ---- 86.00 +1.50 84.50 50 90000 ---- ---- ---- 116.75A ---- ---- ---- 95000 ---- ---- ---- 163.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 201.25 +.75 200.50 60 105000 ---- ---- ---- 265.50A ---- ---- ---- 110000 ---- ---- ---- 310.75A ---- ---- ---- 115000 ---- ---- ---- 357.00A ---- ---- ---- 120000 ---- ---- ---- 404.25A ---- ---- ---- 125000 ---- ---- ---- 452.25A ---- ---- ---- 130000 ---- ---- ---- 500.50A ---- ---- ---- 70000 ---- ---- ---- ---- 23.25 +2.00 21.25 100 74000 ---- ---- ---- ---- 34.25 +2.75 31.50 100 75000 ---- ---- ---- ---- 37.75 +3.00 34.75 225 80000 ---- ---- ---- ---- 57.50 +2.00 55.50 25 85000 ---- ---- ---- 102.75A ---- ---- ---- 88000 ---- ---- ---- ---- 102.00 -3.75 105.75 50 90000 ---- ---- ---- 136.25A ---- ---- ---- 95000 ---- ---- ---- 181.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.00 +.25 30.75 100 74000 ---- ---- ---- ---- 43.75 +.25 43.50 100 75000 ---- ---- ---- ---- 47.25 +.25 47.00 75 88000 ---- ---- ---- ---- 117.25 +1.25 116.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 -.50 34.00 100 74000 ---- ---- ---- ---- 48.00 -.50 48.50 100 75000 ---- ---- ---- ---- 52.00 -.50 52.50 75 88000 ---- ---- ---- ---- 123.75 -1.00 124.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.50 UNCH 37.50 100 74000 ---- ---- ---- ---- 52.25 UNCH 52.25 100 75000 ---- ---- ---- ---- 56.25 -.25 56.50 75 88000 ---- ---- ---- ---- 127.75 -.25 128.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5665 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.651 +.064 5.587 2050 ---- ---- ---- ---- 5.402 +.064 5.338 2075 ---- ---- ---- ---- 5.153 +.063 5.090 2100 ---- ---- ---- ---- 4.904 +.063 4.841 2125 ---- ---- ---- ---- 4.656 +.062 4.594 2150 ---- ---- ---- ---- 4.409 +.063 4.346 2175 ---- ---- ---- ---- 4.162 +.062 4.100 2200 ---- ---- ---- ---- 3.915 +.061 3.854 2225 ---- ---- ---- ---- 3.670 +.060 3.610 2250 ---- ---- 3.130A 3.130A 3.427 +.059 3.368 2275 ---- 3.209B 2.892A 2.892A 3.186 +.057 3.129 2300 ---- 2.970B 2.659A 2.659A 2.948 +.056 2.892 2325 ---- 2.735B 2.430A 2.430A 2.713 +.053 2.660 2350 ---- 2.504B 2.207A 2.207A 2.483 +.050 2.433 2375 ---- 2.280B 1.991A 1.991A 2.258 +.046 2.212 2400 ---- 2.062B 1.784A 1.784A 2.041 +.043 1.998 2425 ---- 1.851B 1.587A 1.587A 1.832 +.039 1.793 2430 ---- ---- ---- ---- 1.791 +.037 1.754 2435 ---- ---- ---- ---- 1.751 +.037 1.714 2440 ---- ---- ---- ---- 1.711 +.036 1.675 2445 ---- ---- ---- ---- 1.671 +.034 1.637 2450 ---- 1.651B 1.401A 1.401A 1.632 +.033 1.599 2455 ---- ---- ---- ---- 1.593 +.032 1.561 2460 ---- ---- ---- ---- 1.555 +.031 1.524 2465 ---- ---- ---- ---- 1.517 +.030 1.487 2470 ---- ---- ---- ---- 1.480 +.029 1.451 2475 ---- 1.461B 1.230A 1.230A 1.443 +.028 1.415 2480 ---- ---- ---- ---- 1.407 +.028 1.379 2485 ---- ---- ---- ---- 1.371 +.026 1.345 2490 ---- ---- ---- ---- 1.336 +.026 1.310 2495 ---- ---- ---- ---- 1.301 +.024 1.277 2500 ---- 1.285B 1.072A 1.072A 1.267 +.024 1.243 2505 ---- ---- ---- ---- 1.234 +.023 1.211 2510 ---- ---- ---- ---- 1.201 +.022 1.179 2515 ---- 1.184B .994A .994A 1.169 +.021 1.148 2520 ---- 1.153B .957A .957A 1.137 +.020 1.117 2525 ---- 1.123B .930A .930A 1.106 +.019 1.087 2530 ---- 1.091B .903A .903A 1.076 +.018 1.058 2535 ---- 1.062B .877A .877A 1.046 +.017 1.029 2540 ---- 1.032B .852A .852A 1.016 +.015 1.001 2545 ---- 1.003B .826A .826A .988 +.015 .973 2550 ---- .977B .802A .802A .959 +.013 .946 2555 ---- .949B .779A .779A .932 +.012 .920 2560 ---- .923B .755A .755A .904 +.010 .894 2565 ---- .896B .732A .732A .878 +.009 .869 2570 ---- .871B .708A .708A .852 +.008 .844 2575 ---- .846B .688A .688A .826 +.006 .820 2580 ---- .821B .666A .666A .802 +.006 .796 2585 ---- .797B .645A .645A .778 +.005 .773 2590 ---- .774B .625A .625A .754 +.004 .750 2595 ---- .751B .605A .605A .731 +.003 .728 2600 .592 .728B .587A .587A .709 +.002 1 .707 2605 ---- .707B .568A .568A .687 +.001 .686 2610 ---- .685B .550A .550A .666 UNCH .666 3 2615 ---- .665B .534A .534A .646 UNCH .646 2620 ---- .644B .517A .517A .626 UNCH .626 2625 ---- .625B .501A .501A .606 -.001 .607 2630 ---- .605B .485A .485A .587 -.002 .589 2635 ---- .587B .469A .469A .569 -.002 .571 2640 ---- .569B .455A .455A .551 -.003 .554 2645 ---- .551B .441A .441A .534 -.003 .537 3 2650 ---- .534B .427A .427A .517 -.004 1 .521 2655 ---- .517B .413A .413A .500 -.005 .505 2660 ---- .501B .399A .399A .484 -.006 .490 2665 ---- .485B .387A .387A .469 -.006 .475 2670 ---- .470B .374A .374A .454 -.006 .460 2675 ---- .455B .362A .362A .439 -.007 .446 2680 ---- .441B .350A .350A .425 -.007 .432 2685 ---- .427B .339A .339A .411 -.008 .419 2690 ---- .413B .328A .328A .398 -.008 .406 2695 ---- .401B .317A .317A .386 -.008 .394 2700 ---- .388B .308A .308A .373 -.009 .382 2705 ---- .376B .298A .298A .361 -.009 .370 2710 ---- .364B .288A .288A .350 -.009 .359 2715 ---- .352B .279A .279A .339 -.008 .347 2720 ---- .341B .271A .271A .328 -.009 .337 2725 ---- .331B .262A .262A .318 -.008 .326 85 2750 ---- .281B .223A .223A .271 -.008 .279 2775 ---- .239B .191A .191A .231 -.007 .238 2800 .171 .204B .164A .164A .197 -.007 4 .204 3 7 2825 ---- ---- .140A .140A .169 -.006 .175 3 3 2850 ---- ---- .120A .120A .145 -.006 .151 5 2875 ---- ---- .106A .106A .125 -.005 .130 2900 ---- ---- .094A .094A .108 -.005 .113 2925 .089 .096B .082A .096B .094 -.004 6 .098 10 2950 ---- ---- .073A .073A .082 -.004 .086 2975 ---- ---- .065A .065A .071 -.005 .076 3000 ---- ---- .059A .059A .062 -.006 .068 3025 ---- ---- .053A .053A .055 -.005 .060 3050 ---- ---- .048A .048A .048 -.006 .054 3075 ---- ---- .044A .044A .042 -.007 .049 3100 ---- ---- .041A .041A .037 -.007 .044 3125 ---- ---- .038A .038A .033 -.007 .040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 6 116 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- ---- ---- ---- .011 -.001 .012 2050 ---- ---- ---- ---- .012 -.001 .013 2075 ---- ---- ---- ---- .013 -.001 .014 2100 ---- ---- ---- ---- .015 -.001 .016 2125 ---- ---- ---- ---- .017 -.002 .019 2150 ---- ---- ---- ---- .019 -.002 .021 2175 ---- ---- ---- ---- .022 -.003 .025 2200 ---- ---- ---- ---- .026 -.003 .029 2225 ---- ---- ---- ---- .031 -.004 .035 13 2250 ---- ---- ---- ---- .037 -.006 .043 2275 ---- .055B .051A .055B .046 -.007 .053 2300 ---- .071B .063A .071B .057 -.009 .066 2325 ---- .091B .077A .091B .072 -.011 .083 2350 ---- .118B .096A .118B .091 -.014 .105 2375 ---- .151B .121A .121A .116 -.018 .134 2400 ---- .194B .152A .152A .148 -.022 .170 2 10 2425 ---- .245B .191A .245B .189 -.025 .214 2430 ---- .257B .200A .257B .198 -.026 .224 2435 ---- .270B .210A .270B .207 -.028 .235 2440 ---- .282B .219A .282B .217 -.029 .246 2445 ---- .295B .230A .295B .227 -.030 .257 2450 ---- .308B .240A .307B .238 -.031 .269 2455 ---- .322B .251A .322B .249 -.032 .281 2460 ---- .338B .263A .338B .261 -.033 .294 2465 ---- .353B .275A .353B .273 -.034 .307 2470 ---- .369B .287A .369B .285 -.035 .320 2475 ---- .384B .300A .384B .299 -.035 .334 2480 ---- .401B .314A .401B .312 -.037 .349 13 2485 ---- .418B .327A .418B .326 -.038 .364 2490 ---- .436B .342A .436B .341 -.038 .379 2495 ---- .454B .357A .453B .356 -.039 .395 2500 ---- .474B .373A .474B .372 -.040 .412 2505 ---- .494B .391A .494B .389 -.040 .429 2510 ---- .514B .407A .513B .406 -.041 .447 2515 ---- .535B .424A .535B .423 -.043 .466 2520 ---- .556B .442A .556B .442 -.043 .485 200 2525 ---- .578B .462A .578B .460 -.045 .505 3 2530 ---- .601B .480A .601B .480 -.045 .525 1 2535 ---- .625B .500A .625B .500 -.046 .546 3 2540 ---- .649B .521A .648B .520 -.048 .568 2545 ---- .673B .542A .673B .541 -.049 .590 2550 ---- .699B .564A .698B .563 -.050 .613 1 3 2555 ---- .723B .586A .723B .585 -.052 .637 2560 ---- .751B .609A .749B .607 -.054 .661 2565 ---- .778B .632A .775B .631 -.054 .685 2570 ---- .804B .657A .803B .654 -.056 .710 1 2575 ---- .834B .681A .832B .679 -.057 .736 2580 ---- .862B .707A .861B .704 -.058 .762 2585 ---- .892B .732A .890B .730 -.059 .789 1 2590 ---- .922B .759A .920B .756 -.060 .816 2595 ---- .952B .786A .951B .783 -.061 .844 2600 ---- .984B .815A .982B .811 -.061 .872 2605 ---- 1.015B .842A 1.014B .839 -.062 .901 1 2610 ---- 1.047B .871A 1.046B .868 -.063 .931 2615 ---- 1.079B .901A 1.078B .897 -.064 .961 2620 ---- 1.113B .931A 1.095B .927 -.064 .991 2625 ---- 1.146B .961A 1.145B .957 -.065 1.022 2630 ---- 1.180B .992A 1.144B .988 -.066 1.054 2635 ---- 1.215B 1.023A 1.197B 1.020 -.066 1.086 2640 ---- 1.249B 1.055A 1.208B 1.052 -.066 1.118 2645 ---- 1.285B 1.087A 1.087A 1.084 -.067 1.151 2650 ---- 1.320B 1.120A 1.320B 1.117 -.068 1.185 2655 ---- 1.357B 1.155A 1.155A 1.150 -.069 1.219 2660 ---- 1.393B 1.189A 1.189A 1.184 -.069 1.253 2665 ---- 1.426B 1.251A 1.251A 1.218 -.070 1.288 2670 ---- 1.466B 1.285A 1.285A 1.253 -.070 1.323 2675 ---- 1.506B 1.290A 1.506B 1.288 -.071 1.359 2680 ---- ---- ---- ---- 1.324 -.071 1.395 2685 ---- ---- ---- ---- 1.360 -.072 1.432 2690 ---- ---- ---- ---- 1.397 -.072 1.469 2695 ---- ---- ---- ---- 1.434 -.072 1.506 2700 ---- 1.701B 1.472A 1.701B 1.472 -.072 1.544 2705 ---- ---- ---- ---- 1.510 -.072 1.582 2710 ---- ---- ---- ---- 1.548 -.073 1.621 2715 ---- ---- ---- ---- 1.587 -.072 1.659 2720 ---- ---- ---- ---- 1.626 -.072 1.698 2725 ---- 1.906B 1.664A 1.906B 1.666 -.072 1.738 2750 ---- 2.117B 1.865A 2.117B 1.868 -.072 1.940 2775 ---- 2.334B 2.073A 2.334B 2.077 -.072 2.149 2800 ---- 2.557B 2.287A 2.557B 2.293 -.071 2.364 2825 ---- 2.785B 2.507A 2.784B 2.514 -.070 2.584 2850 ---- 3.016B 2.731A 3.016B 2.740 -.069 2.809 2875 ---- 3.250B 2.959A 3.250B 2.969 -.069 3.038 2900 ---- 3.487B 3.191A 3.487B 3.202 -.068 3.270 2925 ---- 3.726B 3.425A 3.726B 3.437 -.068 3.505 2950 ---- 3.967B 3.662A 3.967B 3.674 -.068 3.742 2975 ---- 4.209B 3.901A 4.209B 3.913 -.069 3.982 3000 ---- 4.453B 4.142A 4.453B 4.154 -.069 4.223 3025 ---- 4.603B 4.383A 4.603B 4.396 -.069 4.465 3050 ---- 4.722B 4.627A 4.722B 4.639 -.070 4.709 3075 ---- ---- ---- ---- 4.883 -.070 4.953 3100 ---- ---- ---- ---- 5.128 -.070 5.198 3125 ---- ---- ---- ---- 5.374 -.070 5.444 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 249 M2S JUN23 Silver Weekly Monday Option - Week 2 CALL 2075 ---- ---- ---- ---- 5.156 ---- ---- 2100 ---- ---- ---- ---- 4.909 ---- ---- 2125 ---- ---- ---- ---- 4.662 ---- ---- 2150 ---- ---- ---- ---- 4.416 ---- ---- 2175 ---- ---- ---- ---- 4.172 ---- ---- 2200 ---- ---- ---- ---- 3.928 ---- ---- 2225 ---- ---- ---- 3.385A 3.686 ---- ---- 2250 ---- ---- ---- 3.148A 3.447 ---- ---- 2275 ---- ---- ---- 2.916A 3.210 ---- ---- 2300 ---- ---- ---- 2.687A 2.976 ---- ---- 2325 ---- ---- ---- 2.464A 2.748 ---- ---- 2350 ---- ---- ---- 2.248A 2.524 ---- ---- 2375 ---- ---- ---- 2.039A 2.307 ---- ---- 2400 ---- ---- ---- 1.839A 2.097 ---- ---- 2425 ---- ---- ---- 1.649A 1.896 ---- ---- 2450 ---- ---- ---- 1.471A 1.705 ---- ---- 2475 ---- ---- ---- 1.305A 1.525 ---- ---- 2485 ---- ---- ---- 1.370A 1.456 ---- ---- 2490 ---- ---- ---- 1.340A 1.423 ---- ---- 2495 ---- ---- ---- 1.309A 1.390 ---- ---- 2500 ---- ---- ---- 1.153A 1.357 ---- ---- 2505 ---- ---- ---- 1.251A 1.325 ---- ---- 2510 ---- ---- ---- 1.121A 1.294 ---- ---- 2515 ---- ---- ---- 1.069A 1.263 ---- ---- 2520 ---- ---- ---- 1.041A 1.232 ---- ---- 2525 ---- ---- ---- 1.015A 1.202 ---- ---- 2530 ---- ---- ---- .989A 1.173 ---- ---- 2535 ---- ---- ---- .963A 1.144 ---- ---- 2540 ---- ---- ---- .938A 1.115 ---- ---- 2545 ---- ---- ---- .914A 1.087 ---- ---- 2550 ---- ---- ---- .890A 1.059 ---- ---- 2555 ---- ---- ---- .866A 1.032 ---- ---- 2560 ---- ---- ---- .843A 1.005 ---- ---- 2565 ---- ---- ---- .821A .979 ---- ---- 2570 ---- ---- ---- .799A .953 ---- ---- 2575 ---- ---- ---- .777A .928 ---- ---- 2580 ---- ---- ---- .756A .903 ---- ---- 2585 ---- ---- ---- .736A .879 ---- ---- 2590 ---- ---- ---- .716A .855 ---- ---- 2595 ---- ---- ---- .696A .832 ---- ---- 2600 ---- ---- ---- .677A .810 ---- ---- 2605 ---- ---- ---- .658A .788 ---- ---- 2610 ---- ---- ---- .640A .767 ---- ---- 2615 ---- ---- ---- .622A .747 ---- ---- 2620 ---- ---- ---- .605A .727 ---- ---- 2625 ---- ---- ---- .588A .707 ---- ---- 2630 ---- ---- ---- .572A .688 ---- ---- 2635 ---- ---- ---- .556A .669 ---- ---- 2640 ---- ---- ---- .540A .651 ---- ---- 2645 ---- ---- ---- .525A .633 ---- ---- 2650 ---- ---- ---- .510A .616 ---- ---- 2655 ---- ---- ---- .496A .599 ---- ---- 2660 ---- ---- ---- .482A .582 ---- ---- 2665 ---- ---- ---- .468A .566 ---- ---- 2670 ---- ---- ---- .455A .550 ---- ---- 2675 ---- ---- ---- .442A .535 ---- ---- 2680 ---- ---- ---- .430A .520 ---- ---- 2685 ---- ---- ---- .418A .506 ---- ---- 2700 ---- ---- ---- .381A .464 ---- ---- 2725 ---- ---- ---- .330A .403 ---- ---- 2750 ---- ---- ---- .287A .350 ---- ---- 2775 ---- ---- ---- .249A .304 ---- ---- 2800 ---- ---- ---- .217A .265 ---- ---- 2825 ---- ---- ---- .189A .231 ---- ---- 2850 ---- ---- ---- .166A .202 ---- ---- 2875 ---- ---- ---- .146A .177 ---- ---- 2900 ---- ---- ---- .129A .156 ---- ---- 2925 ---- ---- ---- .114A .137 ---- ---- 2950 ---- ---- ---- .102A .121 ---- ---- 2975 ---- ---- ---- .091A .107 ---- ---- 3000 ---- ---- ---- .082A .094 ---- ---- 3025 ---- ---- ---- .074A .084 ---- ---- 3050 ---- ---- ---- .067A .074 ---- ---- 3075 ---- ---- ---- .061A .066 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S JUN23 Silver Weekly Monday Option - Week 2 PUT 2075 ---- ---- ---- .024A .019 ---- ---- 2100 ---- ---- ---- .027A .022 ---- ---- 2125 ---- ---- ---- .028A .025 ---- ---- 2150 ---- ---- ---- .032A .030 ---- ---- 2175 ---- ---- ---- .038A .035 ---- ---- 2200 ---- ---- ---- .045A .041 ---- ---- 2225 ---- ---- ---- .053A .049 ---- ---- 2250 ---- ---- ---- .063A .059 ---- ---- 2275 ---- ---- ---- .076A .072 ---- ---- 2300 ---- ---- ---- .092A .088 ---- ---- 2325 ---- ---- ---- .113A .109 ---- ---- 2350 ---- ---- ---- .138A .134 ---- ---- 2375 ---- ---- ---- .169A .166 ---- ---- 2400 ---- ---- ---- .208A .206 ---- ---- 2425 ---- ---- ---- .256A .254 ---- ---- 2450 ---- ---- ---- .313A .312 ---- ---- 2475 ---- ---- ---- .381A .381 ---- ---- 2485 ---- ---- ---- .411A .412 ---- ---- 2490 ---- ---- ---- .427A .428 ---- ---- 2495 ---- ---- ---- .446A .445 ---- ---- 2500 ---- ---- ---- .463A .463 ---- ---- 2505 ---- ---- ---- .481A .480 ---- ---- 2510 ---- ---- ---- .499A .499 ---- ---- 2515 ---- ---- ---- .518A .518 ---- ---- 2520 ---- ---- ---- .537A .537 ---- ---- 2525 ---- ---- ---- .557A .557 ---- ---- 2530 ---- ---- ---- .577A .577 ---- ---- 2535 ---- ---- ---- .598A .598 ---- ---- 2540 ---- ---- ---- .619A .619 ---- ---- 2545 ---- ---- ---- .641A .641 ---- ---- 2550 ---- ---- ---- .663A .663 ---- ---- 2555 ---- ---- ---- .686A .685 ---- ---- 2560 ---- ---- ---- .710A .708 ---- ---- 2565 ---- ---- ---- .733A .732 ---- ---- 2570 ---- ---- ---- .757A .756 ---- ---- 2575 ---- ---- ---- .783A .780 ---- ---- 2580 ---- ---- ---- .809A .805 ---- ---- 2585 ---- ---- ---- .835A .831 ---- ---- 2590 ---- ---- ---- .861A .857 ---- ---- 2595 ---- ---- ---- .889A .884 ---- ---- 2600 ---- ---- ---- .916A .911 ---- ---- 2605 ---- ---- ---- .944A .940 ---- ---- 2610 ---- ---- ---- .973A .968 ---- ---- 2615 ---- ---- ---- 1.002A .998 ---- ---- 2620 ---- ---- ---- 1.031A 1.027 ---- ---- 2625 ---- ---- ---- 1.061A 1.058 ---- ---- 2630 ---- ---- ---- 1.092A 1.088 ---- ---- 2635 ---- ---- ---- 1.123A 1.120 ---- ---- 2640 ---- ---- ---- 1.154A 1.151 ---- ---- 2645 ---- ---- ---- 1.186A 1.183 ---- ---- 2650 ---- ---- ---- 1.218A 1.215 ---- ---- 2655 ---- ---- ---- 1.251A 1.248 ---- ---- 2660 ---- ---- ---- 1.286A 1.281 ---- ---- 2665 ---- ---- ---- 1.320A 1.315 ---- ---- 2670 ---- ---- ---- 1.354A 1.349 ---- ---- 2675 ---- ---- ---- 1.386A 1.384 ---- ---- 2680 ---- ---- ---- 1.565A 1.419 ---- ---- 2685 ---- ---- ---- 1.600A 1.454 ---- ---- 2700 ---- ---- ---- 1.564A 1.562 ---- ---- 2725 ---- ---- ---- 1.751A 1.750 ---- ---- 2750 ---- ---- ---- 1.946A 1.946 ---- ---- 2775 ---- ---- ---- 2.148A 2.149 ---- ---- 2800 ---- ---- ---- 2.358A 2.359 ---- ---- 2825 ---- ---- ---- 2.571A 2.575 ---- ---- 2850 ---- ---- ---- 2.790A 2.795 ---- ---- 2875 ---- ---- ---- 3.013A 3.019 ---- ---- 2900 ---- ---- ---- 3.240A 3.247 ---- ---- 2925 ---- ---- ---- 3.470A 3.478 ---- ---- 2950 ---- ---- ---- 3.703A 3.711 ---- ---- 2975 ---- ---- ---- 3.938A 3.946 ---- ---- 3000 ---- ---- ---- 4.175A 4.183 ---- ---- 3025 ---- ---- ---- 4.414A 4.422 ---- ---- 3050 ---- ---- ---- 4.654A 4.663 ---- ---- 3075 ---- ---- ---- 4.896A 4.904 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.898 +.064 5.834 2025 ---- ---- ---- ---- 5.648 +.064 5.584 2050 ---- ---- ---- ---- 5.398 +.064 5.334 2075 ---- ---- ---- ---- 5.148 +.064 5.084 2100 ---- ---- ---- ---- 4.898 +.064 4.834 2125 ---- ---- ---- ---- 4.648 +.064 4.584 2150 ---- ---- ---- ---- 4.398 +.064 4.334 2175 ---- ---- ---- ---- 4.148 +.064 4.084 2200 ---- ---- ---- ---- 3.898 +.064 3.834 2225 ---- ---- ---- ---- 3.648 +.064 3.584 2250 ---- ---- ---- ---- 3.398 +.063 3.335 2275 ---- ---- ---- ---- 3.149 +.064 3.085 2300 ---- ---- ---- ---- 2.900 +.063 2.837 2325 ---- ---- ---- ---- 2.651 +.062 2.589 2350 ---- ---- ---- ---- 2.403 +.061 2.342 2375 ---- ---- ---- ---- 2.156 +.059 2.097 2400 ---- ---- 1.615A 1.615A 1.911 +.056 1.855 2405 ---- ---- ---- ---- 1.862 +.055 1.807 2410 ---- ---- ---- ---- 1.813 +.054 1.759 2415 ---- ---- ---- ---- 1.765 +.054 1.711 2420 ---- ---- ---- ---- 1.716 +.053 1.663 2425 ---- 1.676B 1.380A 1.380A 1.668 +.052 1.616 2430 ---- ---- ---- ---- 1.619 +.051 1.568 2435 ---- ---- ---- ---- 1.571 +.050 1.521 2440 ---- ---- ---- ---- 1.523 +.048 1.475 2445 ---- ---- ---- ---- 1.475 +.047 1.428 2450 ---- 1.450B 1.152A 1.152A 1.428 +.046 1.382 2455 ---- ---- 1.186A 1.186A 1.381 +.045 1.336 2460 ---- ---- 1.142A 1.142A 1.334 +.043 1.291 1 2465 ---- ---- 1.098A 1.098A 1.287 +.042 1.245 2470 ---- ---- 1.057A 1.057A 1.240 +.039 1.201 2475 ---- 1.217B .935A .935A 1.195 +.039 1.156 2480 ---- ---- .973A .973A 1.149 +.037 1.112 2485 ---- ---- .933A .933A 1.104 +.035 1.069 2490 ---- 1.032B .894A .894A 1.059 +.033 1.026 2495 ---- .988B .854A .854A 1.015 +.031 .984 2500 ---- .994B .737A .737A .972 +.030 .942 3 2505 ---- ---- .780A .780A .929 +.027 .902 6 2510 ---- ---- .745A .745A .887 +.025 .862 2515 ---- ---- .712A .712A .846 +.024 .822 4 2520 ---- ---- .595A .595A .805 +.021 .784 2525 ---- .786B .562A .562A .766 +.019 .747 2530 ---- ---- .531A .531A .727 +.017 .710 3 2535 .636 .658B .507A .558A .689 +.014 3 .675 2540 ---- ---- .472A .472A .652 +.011 .641 2545 .531 .629B .443A .497A .617 +.009 1 .608 2550 ---- .603B .417A .417A .582 +.006 .576 1 2555 ---- .569B .392A .392A .549 +.003 .546 4 4 2560 ---- .537B .367A .367A .517 +.001 .516 2565 ---- .507B .344A .344A .486 -.002 .488 6 2570 ---- .479B .322A .322A .456 -.005 .461 2575 ---- .451B .300A .300A .428 -.007 1 .435 4 2580 ---- .424B .280A .280A .401 -.009 .410 2585 ---- .399B .262A .262A .375 -.010 .385 2590 ---- .373B .244A .244A .350 -.012 .362 2595 ---- .350B .227A .227A .327 -.013 .340 2600 ---- .329B .211A .211A .304 -.015 .319 5 2605 ---- .306B .196A .196A .283 -.016 .299 2610 ---- .286B .180A .180A .263 -.016 .279 2615 ---- .267B .167A .167A .245 -.016 .261 2620 ---- .249B .155A .155A .227 -.017 .244 2625 ---- .232B .144A .144A .210 -.017 .227 2630 ---- .216B .133A .133A .195 -.017 .212 2635 ---- .201B .124A .124A .180 -.017 .197 2640 ---- .187B .115A .115A .167 -.017 .184 2645 ---- .174B .107A .107A .154 -.017 .171 10 10 2650 ---- .161B .099A .099A .142 -.017 .159 9 21 2655 ---- .150B .092A .092A .131 -.017 .148 2660 ---- .139B .086A .086A .121 -.017 .138 2665 ---- .129B .080A .080A .112 -.016 .128 2670 ---- ---- .074A .074A .103 -.016 .119 2675 ---- ---- .069A .069A .095 -.016 .111 2680 ---- ---- .065A .065A .088 -.015 .103 2 2685 ---- ---- .060A .060A .081 -.015 .096 2690 ---- ---- .056A .056A .075 -.014 .089 2695 ---- ---- .053A .053A .070 -.013 .083 2700 ---- ---- .049A .049A .065 -.012 .077 2705 ---- ---- .046A .046A .060 -.012 .072 2710 ---- ---- .044A .044A .056 -.011 .067 2715 ---- ---- .041A .041A .052 -.011 .063 2720 ---- ---- .039A .039A .048 -.011 .059 2725 ---- ---- .037A .037A .045 -.010 .055 2 2750 ---- ---- .028A .028A .031 -.009 .040 1 5 2775 ---- ---- .022A .022A .022 -.007 .029 5 2800 ---- ---- .018A .018A .016 -.006 .022 10 2825 ---- ---- .015A .015A .011 -.006 .017 3 2850 ---- ---- .012A .012A .008 -.005 .013 2 2875 ---- ---- ---- ---- .006 -.004 .010 2900 ---- ---- ---- ---- .005 -.003 .008 8 2925 ---- ---- ---- ---- .003 -.003 .006 2950 ---- ---- ---- ---- .003 -.002 .005 16 2975 ---- ---- ---- ---- .002 -.002 .004 3000 ---- ---- ---- ---- .002 -.001 .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 5 24 121 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 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .002 UNCH .002 2275 ---- ---- ---- ---- .002 -.001 .003 2300 ---- ---- ---- ---- .003 -.001 .004 2325 ---- ---- ---- ---- .004 -.003 .007 2350 ---- ---- ---- ---- .006 -.004 .010 2375 ---- ---- ---- ---- .009 -.006 .015 2400 ---- ---- .018A .018A .014 -.008 .022 2 2405 ---- ---- .019A .019A .015 -.009 .024 2410 ---- ---- .020A .020A .016 -.010 .026 2415 ---- .029B .022A .029B .018 -.010 .028 2420 ---- .032B .023A .032B .019 -.011 .030 2425 ---- .035B .025A .035B .021 -.012 .033 2430 ---- .039B .027A .039B .022 -.014 .036 2435 ---- .043B .029A .043B .024 -.015 .039 2440 ---- .047B .031A .047B .026 -.016 .042 2445 ---- .052B .034A .052B .028 -.017 .045 2450 ---- .057B .036A .057B .031 -.018 .049 2 2455 ---- .062B .038A .038A .033 -.020 .053 2460 ---- .069B .041A .041A .036 -.022 .058 2465 ---- .075B .044A .044A .040 -.022 .062 14 2470 ---- .082B .047A .047A .043 -.024 .067 2475 ---- .090B .051A .051A .047 -.026 .073 2480 ---- .099B .054A .054A .052 -.027 .079 2485 ---- .108B .056A .056A .057 -.029 .086 2490 ---- .118B .061A .061A .062 -.031 .093 2495 ---- .129B .068A .068A .068 -.033 .101 3 2500 ---- .141B .075A .141B .075 -.034 .109 2505 .101 .154B .082A .114B .082 -.036 6 .118 2510 .102 .168B .089A .103B .090 -.038 5 .128 2515 ---- .183B .098A .181B .098 -.041 .139 2520 .145 .197B .107A .145B .108 -.043 5 .151 3 2525 ---- .216B .118A .214B .118 -.045 75 .163 3 2530 ---- .234B .129A .232B .129 -.048 .177 3 2535 ---- .253B .142A .253B .142 -.050 .192 2540 .150 .274B .150 .166B .155 -.052 10 .207 2545 ---- .296B .169A .296B .169 -.055 .224 2550 ---- .319B .184A .319B .185 -.058 .243 5 2555 ---- .344B .201A .344B .201 -.061 .262 2560 ---- .369B .219A .369B .219 -.063 .282 2565 ---- .395B .239A .395B .238 -.066 .304 1 1 2570 ---- .423B .259A .423B .258 -.069 .327 2575 ---- .453B .281A .452B .280 -.071 1 .351 1 2580 ---- .482B .303A .482B .303 -.073 .376 2585 ---- .512B .328A .511B .327 -.074 .401 2590 ---- .544B .353A .543B .352 -.076 .428 2595 ---- .577B .379A .576B .379 -.077 .456 2600 ---- .613B .406A .613B .406 -.079 .485 3 2605 ---- .645B .434A .643B .435 -.079 .514 2610 ---- .680B .463A .679B .465 -.080 .545 2615 ---- .716B .493A .715B .496 -.081 .577 2620 ---- .755B .527A .754B .529 -.080 .609 2625 ---- .798B .559A .798B .562 -.081 .643 1 1 2630 ---- .832B .593A .830B .597 -.080 .677 2635 ---- .871B .628A .870B .632 -.081 .713 2640 ---- .839B .664A .664A .668 -.081 .749 2645 ---- .880B .758A .758A .705 -.082 .787 3 2650 ---- 1.005B .736A 1.005B .744 -.081 .825 2655 ---- .965B .833A .833A .783 -.081 .864 2660 ---- 1.009B .872A .872A .822 -.081 .903 2665 ---- 1.052B .912A .912A .863 -.080 .943 2670 ---- 1.097B .952A .952A .904 -.080 .984 2675 ---- 1.225B .935A 1.225B .947 -.079 1.026 2680 ---- 1.189B 1.036A 1.036A .989 -.079 1.068 2685 ---- 1.196B 1.079A 1.079A 1.033 -.078 1.111 2690 ---- 1.231B 1.122A 1.122A 1.077 -.077 1.154 2695 ---- 1.222B 1.167A 1.167A 1.121 -.077 1.198 2700 ---- 1.456B 1.151A 1.456B 1.166 -.076 1.242 1 2705 ---- ---- 1.255A 1.255A 1.211 -.076 1.287 2710 ---- ---- 1.301A 1.301A 1.257 -.075 1.332 2715 ---- ---- 1.347A 1.347A 1.303 -.075 1.378 2720 ---- ---- ---- ---- 1.349 -.075 1.424 2725 ---- 1.693B 1.379A 1.693B 1.396 -.074 1.470 1 2750 ---- 1.934B 1.614A 1.934B 1.632 -.073 1.705 2775 ---- 2.022B 1.854A 2.022B 1.873 -.071 1.944 2800 ---- ---- ---- ---- 2.116 -.070 2.186 2825 ---- ---- ---- ---- 2.362 -.069 2.431 2850 ---- ---- ---- ---- 2.609 -.068 2.677 2875 ---- ---- ---- ---- 2.857 -.067 2.924 2900 ---- ---- ---- ---- 3.105 -.067 3.172 2925 ---- ---- ---- ---- 3.354 -.066 3.420 2950 ---- ---- ---- ---- 3.603 -.066 3.669 2975 ---- ---- ---- ---- 3.853 -.065 3.918 3000 ---- ---- ---- ---- 4.102 -.065 4.167 3025 ---- ---- ---- ---- 4.352 -.065 4.417 3050 ---- ---- ---- ---- 4.602 -.064 4.666 3075 ---- ---- ---- ---- 4.852 -.064 4.916 3100 ---- ---- ---- ---- 5.102 -.064 5.166 3125 ---- ---- ---- ---- 5.352 -.064 5.416 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 2 46 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.898 +.064 5.834 2025 ---- ---- ---- ---- 5.648 +.064 5.584 2050 ---- ---- ---- ---- 5.398 +.064 5.334 2075 ---- ---- ---- ---- 5.148 +.064 5.084 2100 ---- ---- ---- ---- 4.898 +.064 4.834 2125 ---- ---- ---- ---- 4.649 +.064 4.585 2150 ---- ---- ---- ---- 4.399 +.063 4.336 2175 ---- ---- ---- ---- 4.150 +.063 4.087 2200 ---- ---- ---- ---- 3.902 +.063 3.839 2225 ---- ---- ---- ---- 3.653 +.062 3.591 2250 ---- ---- ---- ---- 3.405 +.061 3.344 2275 ---- ---- ---- ---- 3.158 +.060 3.098 2300 ---- ---- ---- ---- 2.912 +.059 2.853 2325 ---- ---- 2.368A 2.368A 2.667 +.058 2.609 2350 ---- 2.423B 2.129A 2.129A 2.424 +.056 2.368 2375 ---- 2.204B 1.895A 1.895A 2.183 +.054 2.129 2400 ---- 1.967B 1.667A 1.667A 1.945 +.049 1.896 2405 ---- ---- ---- ---- 1.898 +.048 1.850 1 2410 ---- ---- 1.663A 1.663A 1.852 +.048 1.804 2415 ---- ---- 1.610A 1.610A 1.805 +.046 1.759 2420 ---- ---- 1.565A 1.565A 1.759 +.045 1.714 2425 ---- 1.735B 1.447A 1.447A 1.713 +.044 1.669 2430 ---- ---- 1.479A 1.479A 1.668 +.043 1.625 2435 ---- ---- 1.436A 1.436A 1.623 +.042 1.581 1 2440 ---- ---- 1.394A 1.394A 1.578 +.041 1.537 2445 ---- ---- 1.353A 1.353A 1.534 +.040 1.494 2450 ---- 1.512B 1.239A 1.239A 1.490 +.038 1.452 2455 ---- 1.421B 1.272A 1.272A 1.446 +.037 1.409 2460 ---- 1.379B 1.232A 1.232A 1.403 +.035 1.368 2465 ---- 1.336B 1.194A 1.194A 1.360 +.033 1.327 7 2470 ---- 1.294B 1.156A 1.156A 1.318 +.032 1.286 2475 ---- 1.298B 1.045A 1.045A 1.277 +.031 1.246 2480 ---- 1.213B 1.081A 1.081A 1.236 +.029 1.207 3 2485 ---- 1.169B 1.046A 1.046A 1.196 +.028 1.168 2490 ---- ---- 1.011A 1.011A 1.156 +.027 1.129 2495 ---- 1.093B .977A .977A 1.117 +.025 1.092 2500 ---- 1.097B .868A .868A 1.079 +.024 1.055 2505 ---- ---- .837A .837A 1.041 +.022 1.019 2510 ---- ---- .805A .805A 1.005 +.022 .983 2515 ---- ---- .773A .773A .968 +.020 .948 2520 ---- ---- .743A .743A .932 +.018 .914 2525 ---- .913B .711A .711A .897 +.016 .881 2530 ---- .871B .683A .683A .863 +.015 .848 2535 ---- .847B .655A .655A .829 +.012 .817 2540 ---- .816B .626A .626A .795 +.009 .786 2545 ---- .782B .601A .601A .763 +.007 .756 2550 ---- .751B .574A .574A .732 +.006 .726 2555 ---- .722B .551A .551A .701 +.003 .698 2560 ---- .692B .526A .526A .672 +.002 .670 2565 ---- .664B .503A .503A .643 UNCH .643 2570 ---- .636B .480A .480A .616 -.001 .617 2575 ---- .609B .459A .459A .589 -.003 .592 2580 ---- .584B .438A .438A .563 -.004 .567 2585 ---- .558B .418A .418A .539 -.004 .543 2590 ---- .533B .398A .398A .514 -.006 .520 2595 ---- .510B .380A .380A .491 -.006 .497 2600 .462 .487B .362A .362A .469 -.006 1 .475 1 2605 ---- .465B .345A .345A .447 -.007 .454 2610 ---- .444B .328A .328A .426 -.008 .434 2615 ---- .422B .313A .313A .406 -.008 .414 2620 ---- .405B .296A .296A .386 -.010 .396 2625 ---- .385B .282A .282A .367 -.010 .377 2630 ---- .367B .269A .269A .350 -.010 .360 2635 ---- .349B .254A .254A .332 -.011 .343 2640 ---- .333B .242A .242A .316 -.012 .328 2645 ---- .317B .230A .230A .300 -.012 .312 2650 ---- .301B .219A .219A .285 -.013 .298 8 2655 ---- .287B .208A .208A .270 -.014 .284 2660 ---- .273B .197A .197A .257 -.013 .270 2665 ---- .259B .188A .188A .243 -.015 .258 2670 ---- .247B .178A .178A .231 -.014 .245 2675 ---- .235B .169A .169A .219 -.015 .234 2680 ---- ---- .160A .160A .208 -.015 .223 2685 ---- ---- .152A .152A .197 -.015 .212 2690 ---- ---- .145A .145A .187 -.015 .202 2695 ---- ---- .139A .139A .178 -.014 .192 2700 .173 .173 .132A .132A .169 -.014 3 .183 2 2705 ---- ---- .125A .125A .160 -.014 .174 2710 ---- ---- .118A .118A .152 -.013 .165 2715 ---- ---- .114A .114A .144 -.013 .157 2720 ---- ---- .108A .108A .137 -.013 .150 2725 ---- ---- .102A .102A .130 -.013 .143 2750 ---- ---- .080A .080A .101 -.011 .112 2775 ---- ---- .065A .065A .079 -.010 .089 2800 ---- ---- .052A .052A .063 -.008 .071 2825 ---- ---- .042A .042A .050 -.007 .057 2850 ---- ---- .036A .036A .041 -.006 .047 1 1 2875 ---- ---- .030A .030A .033 -.005 .038 2900 ---- ---- .025A .025A .027 -.005 .032 44 2925 .026 .026 .022A .022A .023 -.004 2 .027 2950 .021 .021 .019A .019A .019 -.004 6 .023 12 2975 ---- ---- .016A .016A .016 -.003 .019 2 2 3000 ---- ---- .014A .014A .014 -.003 .017 42 3025 ---- ---- .013A .013A .012 -.002 .014 3050 ---- ---- .012A .012A .010 -.003 .013 3075 ---- ---- ---- ---- .009 -.002 .011 3100 ---- ---- ---- ---- .008 -.002 .010 3125 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 124 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 -.001 .004 2125 ---- ---- ---- ---- .004 UNCH .004 2150 ---- ---- ---- ---- .005 -.001 .006 2175 ---- ---- ---- ---- .006 -.001 .007 2200 ---- ---- ---- ---- .007 -.002 .009 2225 ---- ---- ---- ---- .009 -.002 .011 2250 ---- ---- ---- ---- .011 -.003 .014 2275 ---- ---- ---- ---- .014 -.004 .018 2300 ---- ---- ---- ---- .018 -.004 .022 2325 ---- ---- .027A .027A .022 -.006 .028 2350 ---- ---- .032A .032A .029 -.008 .037 2375 ---- .051B .041A .051B .037 -.011 .048 15 2400 ---- .072B .054A .072B .050 -.015 .065 2 2405 ---- .077B .058A .058A .053 -.016 .069 2410 ---- .082B .061A .061A .056 -.017 .073 2415 ---- .088B .065A .065A .060 -.018 .078 6 2420 ---- .094B .069A .069A .064 -.018 .082 2425 ---- .101B .073A .073A .068 -.020 .088 2430 ---- .109B .077A .077A .072 -.021 .093 2435 ---- .116B .082A .082A .077 -.022 .099 2440 ---- .124B .086A .086A .082 -.024 .106 2445 ---- .132B .092A .092A .088 -.024 .112 11 11 2450 ---- .143B .098A .098A .094 -.026 .120 2455 ---- .152B .104A .104A .100 -.028 .128 2460 ---- .163B .111A .111A .107 -.029 .136 2465 ---- .174B .118A .118A .114 -.031 .145 2470 ---- .185B .126A .126A .122 -.032 .154 2475 ---- .198B .134A .198B .131 -.033 .164 2480 ---- .211B .143A .211B .140 -.034 .174 2485 ---- .225B .152A .225B .149 -.036 .185 2490 ---- .239B .162A .239B .160 -.037 .197 2495 ---- .255B .172A .254B .171 -.038 .209 6 2500 .215 .272B .183A .183A .182 -.040 3 .222 8 2505 ---- .288B .195A .287B .195 -.041 .236 2510 ---- .305B .207A .305B .208 -.042 .250 19 2515 .281 .323B .220A .220A .221 -.044 2 .265 2520 .298 .342B .234A .234A .236 -.045 2 .281 7 2525 ---- .364B .249A .361B .250 -.048 .298 2530 ---- .384B .266A .382B .266 -.049 .315 2535 ---- .404B .282A .404B .282 -.052 .334 2540 ---- .426B .300A .426B .298 -.055 .353 2545 ---- .449B .318A .449B .316 -.056 .372 2550 ---- .473B .336A .473B .334 -.059 .393 2555 ---- .499B .356A .497B .354 -.060 .414 2560 ---- .525B .377A .523B .374 -.063 .437 6 2565 ---- .551B .395A .551B .396 -.064 .460 2570 ---- .578B .418A .576B .418 -.065 .483 2575 ---- .606B .441A .604B .441 -.067 .508 2580 ---- .635B .465A .633B .466 -.067 .533 2585 ---- .665B .489A .663B .491 -.068 .559 2590 .616 .695B .515A .549A .516 -.070 26 .586 12 12 2595 ---- .727B .544A .726B .543 -.070 .613 2600 .623 .759B .571A .755B .571 -.070 1 .641 1 2605 ---- .791B .598A .789B .599 -.071 .670 6 2610 ---- .824B .627A .822B .628 -.072 .700 2615 ---- .857B .656A .855B .657 -.073 .730 3 2620 ---- .893B .686A .891B .688 -.073 .761 2625 ---- .928B .717A .928B .719 -.074 .793 2630 ---- .961B .752A .960B .751 -.074 .825 2635 ---- .997B .784A .996B .784 -.075 .859 2640 ---- 1.034B .817A 1.033B .817 -.076 .893 2645 ---- 1.072B .851A 1.071B .851 -.076 .927 2650 ---- 1.118B .882A 1.118B .886 -.077 .963 2655 ---- 1.079B .919A .919A .921 -.078 .999 2660 ---- 1.119B .955A .955A .958 -.077 1.035 2665 ---- 1.161B .996A .996A .994 -.078 1.072 2670 ---- 1.203B 1.087A 1.087A 1.032 -.078 1.110 2675 ---- 1.320B 1.065A 1.319B 1.070 -.078 1.148 2680 ---- 1.288B 1.163A 1.163A 1.109 -.078 1.187 2685 ---- 1.330B 1.202A 1.202A 1.148 -.078 1.226 2690 ---- 1.374B 1.242A 1.242A 1.188 -.078 1.266 2695 ---- 1.417B 1.282A 1.282A 1.228 -.078 1.306 2700 ---- 1.534B 1.263A 1.534B 1.269 -.078 1.347 2705 ---- 1.505B 1.364A 1.364A 1.310 -.078 1.388 2710 ---- 1.549B 1.406A 1.406A 1.352 -.077 1.429 2715 ---- 1.594B 1.449A 1.449A 1.395 -.076 1.471 2720 ---- 1.639B 1.491A 1.491A 1.437 -.077 1.514 2725 ---- 1.756B 1.472A 1.756B 1.480 -.076 1.556 2750 ---- 1.985B 1.691A 1.985B 1.701 -.074 1.775 2775 ---- 2.219B 1.916A 2.217B 1.929 -.073 2.002 2800 ---- 2.457B 2.148A 2.455B 2.162 -.072 2.234 2825 ---- 2.698B 2.384A 2.697B 2.399 -.071 2.470 2850 ---- 2.941B 2.624A 2.941B 2.639 -.070 2.709 2875 ---- 3.013B 2.865A 3.013B 2.882 -.068 2.950 2900 ---- ---- ---- ---- 3.126 -.068 3.194 2925 ---- ---- ---- ---- 3.371 -.068 3.439 2950 ---- ---- ---- ---- 3.617 -.067 3.684 2975 ---- ---- ---- ---- 3.864 -.067 3.931 3000 ---- ---- ---- ---- 4.112 -.066 4.178 3025 ---- ---- ---- ---- 4.360 -.066 4.426 3050 ---- ---- ---- ---- 4.608 -.066 4.674 3075 ---- ---- ---- ---- 4.857 -.065 4.922 3100 ---- ---- ---- ---- 5.106 -.065 5.171 3125 ---- ---- ---- ---- 5.355 -.065 5.420 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 23 102 SO JUN23 Silver Option CALL 1025 ---- 15.657B 15.468A 15.468A 15.648 +.064 15.584 1050 ---- 15.407B 15.218A 15.218A 15.398 +.064 15.334 1075 ---- 15.157B 14.968A 14.968A 15.148 +.064 15.084 1100 ---- 14.907B 14.718A 14.718A 14.898 +.064 14.834 1125 ---- 14.658B 14.468A 14.468A 14.648 +.064 14.584 1150 ---- 14.407B 14.218A 14.218A 14.398 +.064 14.334 1175 ---- 14.157B 13.968A 13.968A 14.148 +.064 14.084 1200 ---- 13.907B 13.718A 13.718A 13.898 +.064 13.834 1225 ---- 13.657B 13.468A 13.468A 13.648 +.064 13.584 1250 ---- 13.407B 13.218A 13.218A 13.398 +.064 13.334 1275 ---- 13.158B 12.968A 12.968A 13.148 +.064 13.084 1300 ---- 12.908B 12.718A 12.718A 12.898 +.064 12.834 1325 ---- 12.658B 12.468A 12.468A 12.648 +.064 12.584 1350 ---- 12.408B 12.218A 12.218A 12.398 +.064 12.334 1375 ---- 12.158B 11.968A 11.968A 12.148 +.064 12.084 1400 ---- 11.908B 11.718A 11.718A 11.898 +.064 11.834 1425 ---- 11.658B 11.468A 11.468A 11.648 +.064 11.584 1450 ---- 11.408B 11.218A 11.218A 11.398 +.064 11.334 1475 ---- 11.158B 10.968A 10.968A 11.148 +.064 11.084 1500 ---- 10.907B 10.718A 10.718A 10.898 +.064 10.834 1525 ---- 10.657B 10.468A 10.468A 10.648 +.064 10.584 1550 ---- 10.407B 10.218A 10.218A 10.398 +.064 10.334 1575 ---- 10.158B 9.968A 9.968A 10.148 +.064 10.084 1600 ---- 9.908B 9.718A 9.718A 9.898 +.064 9.834 1625 ---- 9.658B 9.468A 9.468A 9.648 +.064 9.584 1650 ---- 9.408B 9.218A 9.218A 9.398 +.064 9.334 1675 ---- 9.158B 8.968A 8.968A 9.148 +.064 9.084 1700 ---- 8.908B 8.718A 8.718A 8.898 +.064 8.834 1725 ---- 8.657B 8.468A 8.468A 8.648 +.064 8.584 1750 ---- 8.407B 8.218A 8.218A 8.398 +.064 8.334 1775 ---- 8.147B 7.983A 7.983A 8.148 +.064 8.084 2 1800 ---- 7.907B 7.718A 7.718A 7.898 +.064 7.834 1825 ---- 7.647B 7.486A 7.486A 7.648 +.064 7.584 1 1835 ---- 7.557B 7.368A 7.368A 7.548 +.064 7.484 1840 ---- 7.507B 7.318A 7.318A 7.498 +.064 7.434 1845 ---- 7.457B 7.268A 7.268A 7.448 +.064 7.384 1850 ---- 7.398B 7.236A 7.236A 7.398 +.064 7.334 4 1855 ---- 7.358B 7.168A 7.168A 7.348 +.064 7.284 1860 ---- 7.308B 7.118A 7.118A 7.298 +.064 7.234 1865 ---- 7.258B 7.068A 7.068A 7.248 +.064 7.184 1870 ---- 7.208B 7.018A 7.018A 7.198 +.064 7.134 1875 ---- 7.148B 6.986A 6.986A 7.148 +.064 7.084 5 1880 ---- 7.108B 6.918A 6.918A 7.098 +.064 7.034 1885 ---- 7.058B 6.868A 6.868A 7.048 +.064 6.984 1890 ---- 7.008B 6.818A 6.818A 6.998 +.064 6.934 1895 ---- 6.958B 6.768A 6.768A 6.948 +.064 6.884 1900 ---- 6.898B 6.736A 6.736A 6.898 +.063 6.835 1 1905 ---- 6.858B 6.668A 6.668A 6.848 +.063 6.785 1910 ---- 6.808B 6.618A 6.618A 6.798 +.063 6.735 1915 ---- 6.758B 6.568A 6.568A 6.748 +.063 6.685 1920 ---- 6.708B 6.518A 6.518A 6.698 +.063 6.635 1925 ---- 6.648B 6.486A 6.486A 6.648 +.063 6.585 5 1930 ---- 6.608B 6.418A 6.418A 6.598 +.063 6.535 1935 ---- 6.548B 6.386A 6.386A 6.548 +.063 6.485 2 1940 ---- 6.508B 6.318A 6.318A 6.498 +.063 6.435 1945 ---- 6.448B 6.286A 6.286A 6.448 +.063 6.385 3 1950 ---- 6.398B 6.236A 6.236A 6.398 +.063 6.335 23 1955 ---- 6.358B 6.168A 6.168A 6.349 +.064 6.285 1960 ---- 6.308B 6.118A 6.118A 6.299 +.064 6.235 1965 ---- 6.258B 6.068A 6.068A 6.249 +.064 6.185 1970 ---- 6.208B 6.018A 6.018A 6.199 +.064 6.135 1975 ---- 6.158B 5.968A 5.968A 6.149 +.064 6.085 1980 ---- 6.098B 5.936A 5.936A 6.099 +.064 6.035 4 1985 ---- 6.058B 5.868A 5.868A 6.049 +.064 5.985 1990 ---- 5.998B 5.836A 5.836A 5.999 +.063 5.936 10 1995 ---- 5.948B 5.786A 5.786A 5.949 +.063 5.886 3 2000 ---- 5.898B 5.736A 5.736A 5.899 +.063 5.836 7 2005 ---- 5.848B 5.684A 5.684A 5.849 +.063 5.786 3 2010 ---- 5.798B 5.634A 5.634A 5.799 +.063 5.736 2 2015 ---- 5.748B 5.586A 5.586A 5.749 +.063 5.686 3 2020 ---- 5.698B 5.536A 5.536A 5.699 +.063 5.636 60 2025 ---- 5.648B 5.486A 5.486A 5.649 +.063 5.586 3 2030 ---- 5.598B 5.436A 5.436A 5.599 +.063 5.536 73 2035 ---- 5.557B 5.369A 5.369A 5.549 +.063 5.486 2040 ---- 5.498B 5.337A 5.337A 5.499 +.062 5.437 1 2045 ---- 5.448B 5.285A 5.285A 5.449 +.062 5.387 1 2050 ---- 5.398B 5.237A 5.237A 5.399 +.062 5.337 12 2055 ---- 5.348B 5.185A 5.185A 5.350 +.063 5.287 1 2060 ---- 5.308B 5.120A 5.120A 5.300 +.063 5.237 2065 ---- 5.258B 5.070A 5.070A 5.250 +.063 5.187 2070 ---- 5.199B 5.036A 5.036A 5.200 +.062 5.138 1 2075 ---- 5.149B 4.988A 4.988A 5.150 +.062 5.088 5 2080 ---- 5.099B 4.938A 4.938A 5.100 +.062 5.038 4 2085 ---- 5.050B 4.886A 4.886A 5.050 +.062 4.988 13 2090 ---- 5.010B 4.821A 4.821A 5.001 +.063 4.938 2095 ---- 4.950B 4.787A 4.787A 4.951 +.062 4.889 21 2100 4.706 4.915B 4.706 4.915B 4.901 +.062 4 4.839 29 2105 ---- 4.850B 4.689A 4.689A 4.851 +.062 4.789 4 2110 ---- 4.810B 4.622A 4.622A 4.802 +.063 4.739 2115 ---- 4.751B 4.588A 4.588A 4.752 +.063 4.689 4 2120 ---- 4.701B 4.538A 4.538A 4.702 +.063 4.639 4 2125 ---- 4.651B 4.480A 4.480A 4.652 +.062 4.590 7 71 2130 ---- 4.602B 4.438A 4.438A 4.603 +.063 4.540 1 2135 ---- 4.552B 4.390A 4.390A 4.553 +.063 4.490 3 2140 ---- 4.512B 4.323A 4.323A 4.503 +.063 4.440 2145 ---- 4.452B 4.281A 4.281A 4.453 +.063 4.390 2 2150 ---- 4.402B 4.241A 4.241A 4.404 +.063 4.341 37 2155 ---- 4.353B 4.190A 4.190A 4.354 +.063 4.291 4 2160 ---- 4.303B 4.139A 4.139A 4.304 +.063 4.241 2 2165 ---- 4.253B 4.090A 4.090A 4.255 +.063 4.192 15 2170 ---- 4.203B 4.042A 4.042A 4.205 +.063 4.142 3 2175 ---- 4.154B 3.990A 3.990A 4.155 +.063 4.092 22 2180 ---- 4.104B 3.943A 3.943A 4.106 +.063 4.043 16 2185 ---- 4.054B 3.893A 3.893A 4.056 +.063 3.993 4 2190 ---- 4.005B 3.834A 3.834A 4.006 +.062 3.944 40 64 2195 ---- 3.955B 3.794A 3.794A 3.957 +.063 3.894 5 2200 ---- 3.905B 3.743A 3.743A 3.907 +.062 3.845 1 140 2205 ---- 3.856B 3.695A 3.695A 3.858 +.063 3.795 10 2210 ---- 3.806B 3.636A 3.636A 3.808 +.062 3.746 22 2215 ---- 3.757B 3.596A 3.596A 3.758 +.062 3.696 1 2220 ---- 3.707B 3.547A 3.547A 3.709 +.062 3.647 2 2225 ---- 3.658B 3.497A 3.497A 3.659 +.061 3.598 120 2230 ---- 3.608B 3.448A 3.448A 3.610 +.062 3.548 4 2235 ---- 3.559B 3.399A 3.399A 3.560 +.061 3.499 3 2240 ---- 3.510B 3.348A 3.348A 3.511 +.061 3.450 15 2245 ---- 3.460B 3.300A 3.300A 3.462 +.062 3.400 3 2250 ---- 3.411B 3.251A 3.251A 3.412 +.061 3.351 298 2255 ---- 3.362B 3.202A 3.202A 3.363 +.061 3.302 6 2260 ---- 3.313B 3.153A 3.153A 3.314 +.061 3.253 1 2265 ---- 3.264B 3.104A 3.104A 3.264 +.060 3.204 2 2270 ---- 3.215B 3.055A 3.055A 3.215 +.060 3.155 6 2275 ---- 3.166B 3.006A 3.006A 3.166 +.060 3.106 32 2280 ---- 3.117B 2.956A 2.956A 3.117 +.060 3.057 3 2285 ---- 3.068B 2.907A 2.907A 3.068 +.059 3.009 13 2290 ---- 3.019B 2.860A 2.860A 3.019 +.059 2.960 4 2295 ---- 2.970B 2.810A 2.810A 2.970 +.059 2.911 8 2300 ---- 2.921B 2.621A 2.621A 2.921 +.058 2.863 148 2305 ---- 2.873B 2.713A 2.713A 2.873 +.059 2.814 22 2310 ---- 2.824B 2.665A 2.665A 2.824 +.058 2.766 13 2315 ---- 2.776B 2.618A 2.618A 2.775 +.057 2.718 6 2320 ---- 2.727B 2.570A 2.570A 2.727 +.057 2.670 6 2325 2.583 2.694B 2.382A 2.385A 2.679 +.057 2 2.622 104 2330 ---- 2.631B 2.473A 2.473A 2.630 +.056 2.574 5 2335 ---- 2.583B 2.425A 2.425A 2.582 +.056 2.526 17 2340 ---- 2.535B 2.378A 2.378A 2.534 +.055 2.479 3 2345 ---- 2.488B 2.332A 2.332A 2.486 +.054 2.432 52 2350 ---- 2.463B 2.148A 2.148A 2.439 +.055 2.384 193 2355 ---- 2.393B 2.238A 2.238A 2.391 +.054 2.337 50 2360 ---- 2.345B 2.190A 2.190A 2.344 +.053 2.291 5 2365 ---- 2.298B 2.143A 2.143A 2.296 +.052 2.244 14 2370 ---- 2.251B 2.097A 2.097A 2.249 +.051 2.198 6 2375 ---- 2.227B 1.920A 1.920A 2.203 +.051 2.152 198 2380 ---- 2.158B 2.005A 2.005A 2.156 +.050 2.106 18 2385 ---- 2.112B 1.960A 1.960A 2.109 +.049 2.060 20 2390 ---- 2.066B 1.914A 1.914A 2.063 +.048 2.015 2 6 2395 1.988 2.020B 1.795A 2.020B 2.017 +.047 1 1.970 20 2400 ---- 1.996B 1.699A 1.699A 1.972 +.047 1.925 257 2405 ---- 1.929B 1.709A 1.709A 1.926 +.045 1.881 27 2410 ---- 1.884B 1.666A 1.666A 1.881 +.044 1.837 16 2415 ---- 1.838B 1.624A 1.624A 1.836 +.043 1.793 7 2420 ---- 1.794B 1.583A 1.583A 1.792 +.042 1.750 20 2425 1.721 1.772B 1.487A 1.581A 1.747 +.040 2 1.707 3 206 2430 ---- 1.713B 1.499A 1.499A 1.704 +.040 1.664 100 143 2435 ---- 1.669B 1.461A 1.461A 1.660 +.038 1.622 4 2440 ---- 1.626B 1.421A 1.421A 1.617 +.037 1.580 3 2445 ---- 1.586B 1.382A 1.382A 1.575 +.036 1.539 47 2450 1.516 1.558B 1.287A 1.558B 1.533 +.035 1 1.498 80 553 2455 ---- 1.502B 1.305A 1.305A 1.491 +.033 1.458 14 2460 ---- 1.458B 1.269A 1.269A 1.450 +.032 1.418 12 2465 ---- 1.417B 1.232A 1.232A 1.409 +.031 1.378 7 2470 ---- 1.379B 1.196A 1.196A 1.369 +.030 1.339 16 2475 ---- 1.354B 1.102A 1.102A 1.329 +.028 1.301 77 2480 ---- 1.300B 1.128A 1.128A 1.290 +.027 1.263 30 70 2485 ---- 1.259B 1.094A 1.094A 1.251 +.025 1.226 6 2490 ---- 1.222B 1.001A 1.001A 1.214 +.025 1.189 8 2495 ---- 1.186B .969A .969A 1.176 +.023 1.153 19 2500 1.105 1.164B .934A 1.082A 1.140 +.023 42 1.117 41 1122 2505 ---- 1.113B .905A .905A 1.103 +.021 1.082 26 2510 ---- 1.076B .874A .874A 1.068 +.020 1.048 17 2515 ---- 1.042B .844A .844A 1.033 +.018 1.015 72 2520 1.018 1.018 .814A .976A .999 +.017 10 .982 4 48 2525 ---- .989B .782A .782A .966 +.017 .949 120 2530 ---- .955B .753A .753A .933 +.015 .918 50 216 2535 .774 .923B .726A .921B .901 +.014 1 .887 4 100 2540 .850 .893 .699A .839A .870 +.013 29 .857 3 151 2545 ---- .860B .674A .674A .839 +.011 .828 26 2550 .711 .831B .649A .779A .809 +.010 10 .799 11 631 2555 .738 .801B .625A .673A .780 +.009 2 .771 1 117 2560 .711 .776B .601A .601A .751 +.007 1 .744 1 113 2565 .685 .749B .578A .749B .724 +.006 6 .718 2 41 2570 ---- .721B .555A .555A .697 +.005 4 .692 3 139 2575 .616 .695B .534A .580A .670 +.003 6 .667 5 446 2580 ---- .670B .513A .513A .645 +.002 5 .643 5 28 2585 ---- .645B .492A .492A .620 +.001 .619 28 2590 .595 .621B .472A .578A .596 UNCH 2 .596 4 2595 .562 .597B .453A .554A .573 -.001 2 .574 2 56 2600 .550 .574B .425 .532A .550 -.002 84 .552 28 982 2605 ---- .552B .417A .417A .528 -.003 .531 37 2610 ---- .531B .399A .399A .507 -.004 .511 3 25 2615 ---- .509B .383A .383A .487 -.004 .491 32 2620 .489 .489 .367A .453A .467 -.005 1 .472 103 2625 .442 .470 .351A .434A .448 -.006 95 .454 4 315 2630 .400 .451B .337A .337A .429 -.007 1 .436 1 66 2635 .433 .433 .323A .399A .411 -.008 2 .419 2 51 2650 .355 .383 .282A .367B .362 -.009 102 .371 64 712 2675 .286 .311 .227A .296B .292 -.009 92 .301 3 144 2700 .227 .249 .179 .229A .234 -.011 136 .245 52 1367 2725 .146 .201 .142 .185A .188 -.010 31 .198 8 267 2750 .157 .163B .120A .163B .152 -.009 7 .161 17 637 2775 .108 .132 .097A .119B .123 -.008 25 .131 7 323 2800 .078 .110 .078 .099A .100 -.007 55 .107 16 790 2825 .079 .089B .068A .079 .082 -.006 17 .088 3 156 2850 .064 .072B .057A .072B .068 -.005 5 .073 19 219 2875 ---- ---- .049A .049A .057 -.004 5 .061 1 66 2900 .048 .050B .041A .041A .048 -.003 20 .051 74 1225 2925 ---- ---- .037A .037A .040 -.004 1 .044 3 48 2950 ---- ---- .032A .032A .035 -.002 .037 156 2975 ---- ---- .029A .029A .030 -.002 .032 40 3000 .028 .028 .024 .028B .026 -.002 4 .028 4 1833 3025 .021 .023B .021 .023B .023 -.002 1 .025 120 3050 ---- ---- .021A .021A .020 -.002 .022 88 3075 ---- ---- .019A .019A .018 -.002 .020 52 3100 ---- ---- .017A .017A .016 -.002 .018 1 142 3125 ---- ---- .015A .015A .014 -.002 .016 4 3150 ---- ---- .014A .014A .013 -.002 .015 1 39 3175 ---- ---- .012A .012A .012 -.002 .014 11 3200 .011 .011 .011 .011 .011 -.002 10 .013 1251 3225 ---- ---- .010A .010A .010 -.002 .012 31 3250 ---- ---- .009A .009A .009 -.002 .011 46 3275 ---- ---- .009A .009A .009 -.002 .011 8 3300 ---- ---- .008A .008A .008 -.002 .010 4 48 3325 ---- ---- .008A .008A .007 -.002 .009 6 8 3350 ---- ---- .007A .007A .007 -.002 .009 56 3375 ---- ---- .007A .007A .007 -.001 .008 3 3400 .006 .006 .006 .006 .006 -.002 2 .008 80 3425 ---- ---- .007A .007A .006 -.002 .008 4 3450 ---- ---- .006A .006A .006 -.001 .007 2 3475 ---- ---- .006A .006A .005 -.002 .007 108 3500 ---- ---- .006A .006A .005 -.002 .007 120 3525 ---- ---- .006A .006A .005 -.002 .007 3550 ---- ---- ---- ---- .005 -.001 .006 5 3575 ---- ---- .005A .005A .005 -.001 .006 3600 ---- ---- .005A .005A .004 -.002 .006 272 3625 ---- ---- .005A .005A .004 -.002 .006 3 3800 ---- ---- ---- ---- .004 -.001 .005 73 4000 ---- ---- .004A .004A .003 -.002 .005 141 SO JLY23 Silver Option CALL 1000 ---- 15.897B 15.727A 15.727A 15.898 +.064 15.834 10000 ---- ---- ---- ---- .003 +.001 .002 347 1025 ---- 15.649B 15.477A 15.477A 15.648 +.064 15.584 1050 ---- 15.397B 15.227A 15.227A 15.398 +.064 15.334 1075 ---- 15.147B 14.977A 14.977A 15.148 +.064 15.084 1100 ---- 14.897B 14.727A 14.727A 14.898 +.064 14.834 1125 ---- 14.649B 14.477A 14.477A 14.648 +.064 14.584 1150 ---- 14.397B 14.227A 14.227A 14.398 +.064 14.334 1175 ---- 14.147B 13.977A 13.977A 14.148 +.064 14.084 1200 ---- 13.896B 13.728A 13.728A 13.898 +.064 13.834 1225 ---- 13.647B 13.477A 13.477A 13.648 +.064 13.584 1250 ---- 13.397B 13.227A 13.227A 13.398 +.064 13.334 1275 ---- 13.146B 12.977A 12.977A 13.148 +.064 13.084 1300 ---- 12.897B 12.728A 12.728A 12.898 +.064 12.834 1325 ---- 12.647B 12.478A 12.478A 12.648 +.064 12.584 1350 ---- 12.397B 12.228A 12.228A 12.398 +.064 12.334 1375 ---- 12.147B 11.978A 11.978A 12.148 +.064 12.084 1400 ---- 11.899B 11.728A 11.728A 11.898 +.064 11.834 1425 ---- 11.649B 11.478A 11.478A 11.648 +.064 11.584 1450 ---- 11.396B 11.228A 11.228A 11.398 +.064 11.334 1475 ---- 11.146B 10.978A 10.978A 11.148 +.064 11.084 1500 ---- 10.899B 10.726A 10.726A 10.898 +.064 10.834 1525 ---- 10.647B 10.478A 10.478A 10.648 +.064 10.584 1550 ---- 10.370B 10.243A 10.243A 10.398 +.064 10.334 1 1575 ---- 10.149B 9.978A 9.978A 10.148 +.064 10.084 1600 ---- 9.899B 9.728A 9.728A 9.898 +.064 9.834 1625 ---- 9.649B 9.478A 9.478A 9.648 +.064 9.584 1650 ---- 9.370B 9.243A 9.243A 9.398 +.064 9.334 1 1675 ---- 9.120B 8.993A 8.993A 9.148 +.064 9.084 1 1700 ---- 8.899B 8.728A 8.728A 8.898 +.064 8.834 1725 ---- 8.650B 8.478A 8.478A 8.648 +.064 8.584 1750 ---- 8.398B 8.228A 8.228A 8.398 +.064 8.334 1775 ---- 8.148B 7.978A 7.978A 8.148 +.064 8.084 1800 ---- 7.871B 7.743A 7.743A 7.898 +.064 7.834 18 38 1825 ---- 7.621B 7.493A 7.493A 7.648 +.064 7.584 1 1850 ---- 7.371B 7.243A 7.243A 7.398 +.064 7.334 1 1875 ---- 7.121B 6.993A 6.993A 7.148 +.063 7.085 4 1900 ---- 6.871B 6.744A 6.744A 6.899 +.064 6.835 1 1925 ---- 6.621B 6.494A 6.494A 6.650 +.064 6.586 1 1950 ---- 6.371B 6.245A 6.245A 6.401 +.063 6.338 1 1975 ---- 6.123B 5.997A 5.997A 6.152 +.062 6.090 11 2000 ---- 5.875B 5.749A 5.749A 5.904 +.062 5.842 26 2025 ---- 5.628B 5.503A 5.503A 5.657 +.061 5.596 1 2050 ---- 5.383B 5.258A 5.258A 5.411 +.061 5.350 2 2075 ---- 5.138B 5.014A 5.014A 5.166 +.061 5.105 8 2100 ---- 4.894B 4.772A 4.772A 4.922 +.060 4.862 165 2125 ---- 4.652B 4.531A 4.531A 4.679 +.059 4.620 79 2150 ---- 4.412B 4.141A 4.141A 4.438 +.058 4.380 16 2160 ---- 4.345B 4.182A 4.182A 4.343 +.058 4.285 2165 ---- 4.296B 4.134A 4.134A 4.295 +.058 4.237 2170 ---- 4.248B 4.087A 4.087A 4.247 +.057 4.190 2175 ---- 4.224B 3.904A 3.904A 4.200 +.057 4.143 37 2180 ---- 4.153B 3.993A 3.993A 4.152 +.057 4.095 2185 ---- 4.106B 3.946A 3.946A 4.105 +.057 4.048 2190 ---- 4.059B 3.899A 3.899A 4.057 +.056 4.001 2195 ---- 4.012B 3.852A 3.852A 4.010 +.056 3.954 2200 3.748 3.987B 3.671A 3.987B 3.963 +.056 4 3.907 296 2205 ---- 3.918B 3.759A 3.759A 3.916 +.055 3.861 2210 ---- 3.871B 3.713A 3.713A 3.869 +.055 3.814 2215 ---- 3.826B 3.666A 3.666A 3.823 +.055 3.768 2220 ---- 3.779B 3.620A 3.620A 3.776 +.054 3.722 2225 ---- 3.753B 3.441A 3.441A 3.730 +.055 3.675 9 2230 ---- 3.685B 3.528A 3.528A 3.683 +.054 3.629 2235 ---- 3.640B 3.482A 3.482A 3.637 +.053 3.584 2240 ---- 3.566B 3.451A 3.451A 3.591 +.053 3.538 2245 ---- 3.520B 3.406A 3.406A 3.545 +.053 3.492 2250 ---- 3.522B 3.215A 3.215A 3.500 +.053 3.447 26 2255 ---- 3.428B 3.316A 3.316A 3.454 +.052 3.402 2260 ---- 3.383B 3.271A 3.271A 3.409 +.052 3.357 2265 ---- 3.338B 3.226A 3.226A 3.363 +.051 3.312 2270 ---- 3.293B 3.182A 3.182A 3.318 +.051 3.267 2275 ---- 3.295B 2.994A 2.994A 3.273 +.050 3.223 84 2280 ---- 3.203B 3.012A 3.012A 3.228 +.050 3.178 2285 ---- 3.159B 2.969A 2.969A 3.184 +.050 3.134 1 2290 ---- 3.115B 2.926A 2.926A 3.139 +.049 3.090 2295 ---- 3.083B 2.883A 2.883A 3.095 +.048 3.047 2300 2.915 3.073B 2.778A 3.072B 3.051 +.048 1 3.003 381 2305 ---- 2.995B 2.799A 2.799A 3.007 +.047 2.960 2310 ---- 2.963B 2.757A 2.757A 2.964 +.048 2.916 6 2315 ---- 2.920B 2.715A 2.715A 2.920 +.047 2.873 2320 ---- 2.877B 2.673A 2.673A 2.877 +.046 2.831 2325 ---- 2.857B 2.568A 2.568A 2.834 +.046 2.788 72 2330 ---- 2.791B 2.591A 2.591A 2.791 +.045 2.746 2335 ---- 2.748B 2.550A 2.550A 2.748 +.044 2.704 2340 ---- 2.706B 2.510A 2.510A 2.706 +.044 2.662 2345 ---- 2.664B 2.470A 2.470A 2.664 +.043 2.621 2350 2.490 2.646B 2.367A 2.463A 2.622 +.043 8 2.579 235 2355 ---- 2.577B 2.391A 2.391A 2.581 +.042 2.539 2360 ---- 2.535B 2.352A 2.352A 2.540 +.042 2.498 4 2365 ---- 2.495B 2.313A 2.313A 2.499 +.041 2.458 5 2370 ---- 2.454B 2.274A 2.274A 2.458 +.040 2.418 3 2375 ---- 2.442B 2.172A 2.172A 2.418 +.040 2.378 151 2380 ---- 2.374B 2.199A 2.199A 2.378 +.039 2.339 6 2385 ---- 2.334B 2.161A 2.161A 2.338 +.038 2.300 5 2390 ---- 2.295B 2.124A 2.124A 2.299 +.038 2.261 3 2395 ---- 2.256B 2.088A 2.088A 2.260 +.037 2.223 10 2400 ---- 2.245B 1.986A 1.986A 2.221 +.036 2.185 515 2405 ---- 2.176B 2.017A 2.017A 2.183 +.035 2.148 6 2410 ---- 2.138B 1.981A 1.981A 2.145 +.035 2.110 6 2415 ---- 2.100B 1.946A 1.946A 2.108 +.034 2.074 5 2420 ---- 2.063B 1.911A 1.911A 2.071 +.034 2.037 1 2425 ---- 2.057B 1.809A 1.809A 2.034 +.033 2.001 2 77 2430 ---- 1.990B 1.844A 1.844A 1.998 +.033 1.965 3 2435 ---- 1.954B 1.810A 1.810A 1.962 +.032 1.930 3 2440 ---- 1.918B 1.778A 1.778A 1.926 +.031 1.895 7 2445 ---- 1.885B 1.745A 1.745A 1.891 +.031 1.860 7 2450 ---- 1.878B 1.643A 1.643A 1.856 +.030 11 1.826 15 125 2455 ---- 1.813B 1.613A 1.613A 1.822 +.030 1.792 3 2460 ---- 1.779B 1.583A 1.583A 1.788 +.029 1.759 2465 ---- 1.745B 1.551A 1.551A 1.755 +.029 1.726 3 2470 ---- 1.714B 1.520A 1.520A 1.722 +.029 1.693 3 2475 ---- 1.709B 1.488A 1.488A 1.689 +.028 1.661 154 2480 ---- 1.660B 1.462A 1.462A 1.656 +.027 1.629 4 2485 ---- 1.642B 1.432A 1.432A 1.625 +.027 1.598 13 2490 ---- 1.612B 1.403A 1.403A 1.593 +.026 1.567 1 2495 ---- 1.581B 1.375A 1.375A 1.562 +.026 1.536 8 2500 1.500 1.551B 1.344A 1.347A 1.531 +.025 3 1.506 6 1112 2505 ---- 1.519B 1.317A 1.317A 1.501 +.024 1.477 9 2510 ---- 1.490B 1.289A 1.289A 1.471 +.024 1.447 28 2515 ---- 1.460B 1.263A 1.263A 1.442 +.023 1.419 18 2520 1.276 1.431B 1.236A 1.239A 1.413 +.023 2 1.390 1 16 2525 ---- 1.404B 1.210A 1.210A 1.384 +.022 11 1.362 18 173 2530 ---- 1.373B 1.185A 1.185A 1.356 +.021 1.335 1 15 2535 ---- 1.346B 1.159A 1.159A 1.329 +.021 1.308 7 2540 ---- 1.321B 1.136A 1.136A 1.301 +.019 1.282 22 2545 ---- 1.295B 1.111A 1.111A 1.275 +.020 1.255 32 2550 ---- 1.267B 1.086A 1.086A 1.248 +.018 7 1.230 1 488 2555 ---- 1.241B 1.064A 1.064A 1.222 +.017 1.205 13 2560 ---- 1.216B 1.039A 1.039A 1.197 +.017 1.180 22 2565 ---- 1.191B 1.018A 1.018A 1.172 +.017 1.155 2 2570 ---- 1.165B .996A .996A 1.147 +.016 1.131 1 47 2575 1.065 1.141B .973A 1.098A 1.123 +.015 4 1.108 76 2580 ---- 1.117B .951A .951A 1.099 +.014 1.085 1 21 2585 ---- 1.094B .931A .931A 1.076 +.014 1.062 2 2590 1.053 1.072 .910A 1.032A 1.053 +.013 28 1.040 22 2595 ---- 1.051B .890A .890A 1.030 +.012 1.018 4 2600 .965 1.029B .872A .988B 1.008 +.012 42 .996 21 851 2605 .981 1.008B .851A .954A .987 +.012 1 .975 12 2610 ---- .985B .833A .833A .965 +.011 .954 1 15 2615 ---- .965B .813A .813A .945 +.011 .934 8 2620 ---- .945B .795A .795A .924 +.010 .914 41 2625 ---- .924B .777A .777A .904 +.009 8 .895 1 253 2630 ---- .905B .760A .760A .884 +.008 .876 31 2635 .846 .885B .743A .848B .865 +.008 1 .857 59 2650 ---- .829B .695A .695A .809 +.006 34 .803 4 283 2675 .675 .743B .621A .708B .724 +.005 10 .719 13 267 2700 .604 .666B .555A .636B .647 +.002 18 .645 83 1212 2725 .538 .595B .496A .532A .578 UNCH 137 .578 50 281 2750 .481 .533B .444A .476A .517 -.001 8 .518 1 337 2775 ---- .477B .397A .397A .463 -.001 .464 189 2800 .380 .427B .356A .409 .414 -.003 251 .417 150 1393 2825 ---- .384B .320A .320A .371 -.003 5 .374 174 2850 .329 .343B .288A .330 .333 -.004 22 .337 18 263 2875 ---- .309B .259A .259A .299 -.004 .303 9 63 2900 ---- .278B .233A .233A .269 -.004 4 .273 14 408 2925 ---- .250B .211A .211A .243 -.004 .247 1 111 2950 .213 .226B .191A .226B .219 -.004 58 .223 25 109 2975 ---- .205B .174A .174A .199 -.003 .202 7 71 3000 ---- .186B .158A .158A .180 -.004 21 .184 87 2672 3025 ---- .169B .144A .144A .164 -.003 .167 12 38 3050 ---- .154B .132A .132A .150 -.003 2 .153 65 3075 ---- .140B .121A .121A .137 -.002 .139 1 13 3100 ---- ---- .112A .112A .126 -.002 .128 4 80 3125 ---- .118B .103A .103A .116 -.001 .117 134 3150 ---- ---- .096A .096A .106 -.002 .108 4 98 3175 ---- ---- .089A .089A .098 -.002 .100 11 3200 ---- ---- .083A .083A .091 -.002 5 .093 1 299 3225 ---- ---- .077A .077A .085 -.001 .086 9 3250 ---- ---- .072A .072A .079 -.001 .080 1 64 3275 ---- ---- .068A .068A .074 -.001 1 .075 8 3300 ---- ---- .064A .064A .069 -.001 .070 358 3325 ---- ---- .061A .061A .065 -.001 .066 4 3350 ---- ---- .059A .059A .061 -.001 .062 25 3375 ---- ---- .056A .056A .057 -.001 .058 1 18 3400 ---- ---- .053A .053A .054 -.001 2 .055 104 3425 ---- ---- .051A .051A .051 -.001 .052 3 3450 ---- ---- .049A .049A .049 -.001 .050 42 3475 ---- ---- ---- ---- .046 -.001 .047 1 1 3500 ---- ---- ---- ---- .044 -.001 .045 16 2437 3525 ---- ---- ---- ---- .042 -.001 .043 9 3550 ---- ---- ---- ---- .040 -.001 .041 1 3575 ---- ---- ---- ---- .038 -.002 .040 5 3600 .040 .040 .038A .038A .037 -.001 4 .038 17 3625 ---- ---- .036A .036A .035 -.002 .037 1 3650 ---- ---- ---- ---- .034 -.001 .035 17 3675 ---- ---- ---- ---- .032 -.002 .034 3700 ---- ---- .032A .032A .031 -.002 .033 27 3725 ---- ---- .031A .031A .030 -.002 .032 2 3750 ---- ---- .030A .030A .029 -.002 .031 12 3775 ---- ---- .029A .029A .028 -.002 .030 4 3800 ---- ---- .028A .028A .027 -.002 .029 360 3825 ---- ---- .027A .027A .026 -.002 .028 3850 ---- ---- .026A .026A .025 -.002 .027 2 3875 ---- ---- .025A .025A .024 -.003 .027 3900 ---- ---- .025A .025A .024 -.002 .026 226 3925 ---- ---- .024A .024A .023 -.002 .025 3950 ---- ---- .023A .023A .022 -.003 .025 7 3975 ---- ---- .023A .023A .022 -.002 .024 15 4000 .022 .022 .022 .022 .021 -.002 2 .023 26 4201 4025 ---- ---- ---- ---- .020 -.003 .023 10 4050 ---- ---- ---- ---- .020 -.002 .022 23 4075 ---- ---- ---- ---- .019 -.003 .022 3 4500 ---- ---- ---- ---- .013 -.002 .015 120 5000 ---- ---- ---- ---- .009 -.002 .011 476 6000 ---- ---- ---- ---- .006 UNCH .006 81 7000 ---- ---- ---- ---- .004 UNCH .004 126 725 ---- 18.648B 18.477A 18.477A 18.648 +.064 18.584 750 ---- 18.398B 18.231A 18.231A 18.398 +.064 18.334 775 ---- 18.148B 17.981A 17.981A 18.148 +.064 18.084 800 ---- 17.898B 17.727A 17.727A 17.898 +.064 17.834 8000 ---- ---- ---- ---- .003 UNCH .003 15 825 ---- 17.648B 17.477A 17.477A 17.648 +.064 17.584 850 ---- 17.399B 17.227A 17.227A 17.398 +.064 17.334 875 ---- 17.149B 16.977A 16.977A 17.148 +.064 17.084 900 ---- 16.899B 16.727A 16.727A 16.898 +.064 16.834 9000 ---- ---- ---- ---- .003 +.001 .002 100 925 ---- 16.647B 16.477A 16.477A 16.648 +.064 16.584 950 ---- 16.397B 16.227A 16.227A 16.398 +.064 16.334 975 ---- 16.147B 15.977A 15.977A 16.148 +.064 16.084 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 15.613 +.067 15.546 1075 ---- ---- ---- ---- 15.363 +.067 15.296 1100 ---- ---- ---- ---- 15.113 +.067 15.046 1125 ---- ---- ---- ---- 14.863 +.067 14.796 1150 ---- ---- ---- ---- 14.613 +.067 14.546 1175 ---- ---- ---- ---- 14.363 +.067 14.296 1200 ---- ---- ---- ---- 14.113 +.067 14.046 1225 ---- ---- ---- ---- 13.863 +.067 13.796 1250 ---- ---- ---- ---- 13.613 +.067 13.546 1275 ---- ---- ---- ---- 13.363 +.067 13.296 1300 ---- ---- ---- ---- 13.113 +.067 13.046 1325 ---- ---- ---- ---- 12.863 +.067 12.796 1350 ---- ---- ---- ---- 12.613 +.067 12.546 1375 ---- ---- ---- ---- 12.363 +.067 12.296 1400 ---- ---- ---- ---- 12.113 +.067 12.046 1425 ---- ---- ---- ---- 11.863 +.067 11.796 1450 ---- ---- ---- ---- 11.613 +.067 11.546 1475 ---- ---- ---- ---- 11.363 +.067 11.296 1500 ---- ---- 11.044A 11.044A 11.113 +.067 11.046 1525 ---- ---- 10.793A 10.793A 10.863 +.067 10.796 1550 ---- ---- 10.542A 10.542A 10.613 +.067 10.546 1575 ---- ---- 10.290A 10.290A 10.363 +.067 10.296 1600 ---- ---- 10.039A 10.039A 10.113 +.067 10.046 1625 ---- ---- 9.788A 9.788A 9.863 +.067 9.796 1650 ---- ---- 9.536A 9.536A 9.613 +.067 9.546 1675 ---- ---- 9.288A 9.288A 9.363 +.067 9.296 1700 ---- ---- 9.036A 9.036A 9.113 +.067 9.046 1725 ---- ---- 8.785A 8.785A 8.863 +.067 8.796 1750 ---- ---- 8.535A 8.535A 8.613 +.067 8.546 1775 ---- ---- 8.284A 8.284A 8.363 +.067 8.296 1800 ---- ---- 8.033A 8.033A 8.113 +.067 8.046 1825 ---- ---- 7.768A 7.768A 7.864 +.067 7.797 1850 ---- ---- 7.518A 7.518A 7.615 +.067 7.548 1875 ---- ---- 7.270A 7.270A 7.367 +.067 7.300 1900 ---- ---- 7.022A 7.022A 7.119 +.066 7.053 1925 ---- ---- 6.774A 6.774A 6.872 +.066 6.806 1950 ---- ---- 6.528A 6.528A 6.627 +.066 6.561 1975 ---- ---- 6.283A 6.283A 6.382 +.065 6.317 2000 ---- ---- ---- ---- 6.139 +.065 6.074 17 2025 ---- ---- ---- ---- 5.896 +.064 5.832 2 2050 ---- ---- 5.360A 5.360A 5.656 +.064 5.592 5 2075 ---- 5.440B 5.123A 5.123A 5.417 +.063 5.354 2 2100 ---- 5.203B 4.887A 4.887A 5.180 +.063 5.117 1 2125 ---- 4.967B 4.655A 4.655A 4.945 +.062 4.883 3 2150 ---- 4.734B 4.425A 4.425A 4.712 +.061 4.651 3 2175 ---- 4.504B 4.198A 4.198A 4.482 +.060 4.422 3 2200 ---- 4.276B 3.974A 3.974A 4.255 +.059 4.196 29 2225 ---- 4.052B 3.755A 3.755A 4.031 +.058 3.973 4 2250 ---- 3.832B 3.540A 3.540A 3.811 +.056 3.755 5 2275 ---- 3.617B 3.329A 3.329A 3.595 +.054 3.541 1 2 2300 ---- 3.406B 3.126A 3.126A 3.385 +.053 3.332 1 53 2325 ---- 3.201B 2.928A 2.928A 3.180 +.051 3.129 1 2350 ---- 3.001B 2.736A 2.736A 2.980 +.048 2.932 6 2375 ---- 2.809B 2.552A 2.552A 2.788 +.046 2.742 3 2400 ---- 2.623B 2.376A 2.376A 2.603 +.044 2.559 8 2425 ---- 2.445B 2.208A 2.208A 2.425 +.040 2.385 7 2450 ---- 2.275B 2.048A 2.048A 2.255 +.037 2.218 200 2475 ---- 2.113B 1.898A 1.898A 2.094 +.034 2.060 3 3 2500 ---- 1.962B 1.756A 1.756A 1.942 +.032 1.910 3 402 2525 ---- 1.818B 1.619A 1.619A 1.799 +.030 1.769 12 2550 ---- 1.683B 1.492A 1.492A 1.664 +.028 1.636 107 2575 ---- 1.557B 1.377A 1.377A 1.538 +.026 1.512 100 2600 1.341 1.438B 1.268A 1.330A 1.421 +.025 2 1.396 5 151 2625 ---- 1.329B 1.167A 1.167A 1.312 +.024 1.288 1 97 2650 ---- 1.227B 1.074A 1.074A 1.210 +.021 1.189 1 303 2675 1.099 1.132B .989A 1.098A 1.116 +.019 2 1.097 5 12 2700 .917 1.045B .913A 1.045B 1.029 +.016 9 1.013 4 298 2725 ---- .964B .841A .841A .949 +.014 .935 93 2750 ---- .893B .775A .775A .875 +.012 .863 134 2775 ---- .825B .715A .715A .807 +.009 5 .798 8 94 2800 ---- .762B .660A .660A .744 +.007 .737 60 259 2825 .704 .705B .609A .705B .686 +.005 4 .681 5 43 2850 ---- .651B .563A .563A .633 +.003 .630 17 27 2875 ---- .602B .521A .521A .585 +.003 .582 5 38 2900 ---- .556B .481A .481A .540 +.002 .538 52 2925 ---- .514B .446A .446A .499 +.001 .498 63 2950 ---- .476B .412A .412A .462 UNCH .462 214 2975 ---- .441B .382A .382A .427 -.001 .428 26 3000 ---- .409B .354A .354A .396 -.001 2 .397 3 1843 3025 ---- .379B .328A .328A .367 -.001 .368 12 3050 ---- .352B .304A .304A .341 -.001 .342 8 11 3075 ---- .327B .282A .282A .317 -.001 1 .318 4 3100 ---- .304B .263A .263A .294 -.002 .296 1 66 3125 .282 .283B .245A .283B .274 -.001 3 .275 5 3150 ---- .264B .229A .229A .255 -.002 .257 2 3175 ---- .246B .214A .214A .238 -.002 .240 4 3200 .221 .229B .200A .211A .223 -.001 1 .224 820 3225 ---- .215B .188A .188A .208 -.001 .209 2 3250 ---- .199B .176A .176A .195 -.001 .196 4 3275 ---- .186B .165A .165A .183 -.001 .184 11 3300 ---- .174B .155A .155A .171 -.001 .172 1 503 3325 ---- .163B .146A .146A .161 -.001 .162 1 3350 ---- .153B .137A .137A .151 -.001 .152 1 1 3375 ---- .144B .128A .128A .143 UNCH .143 1 3 3400 ---- .136B .122A .122A .134 -.001 .135 5 3425 ---- .128B .116A .116A .127 UNCH .127 1 3450 ---- ---- .109A .109A .120 UNCH .120 20 3475 ---- .114B .104A .104A .113 UNCH .113 3500 ---- .108B .099A .099A .107 UNCH .107 38 1236 3525 ---- ---- .094A .094A .102 UNCH .102 3550 ---- .097B .089A .089A .097 +.001 .096 506 3575 ---- .092B .085A .085A .092 +.001 .091 1 3600 .086 .087B .081A .087B .087 UNCH 3 .087 5 19 3625 ---- .083B .078A .078A .083 +.001 .082 3650 ---- .079B .074A .074A .079 +.001 .078 2 2 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 16.113 +.067 16.046 10000 ---- ---- ---- ---- .006 +.001 .005 46 1025 ---- ---- ---- ---- 15.863 +.067 15.796 1050 ---- ---- ---- ---- 15.613 +.067 15.546 1075 ---- ---- ---- ---- 15.363 +.067 15.296 1100 ---- ---- ---- ---- 15.113 +.067 15.046 1125 ---- ---- ---- ---- 14.863 +.067 14.796 1150 ---- ---- ---- ---- 14.613 +.067 14.546 1175 ---- ---- ---- ---- 14.363 +.067 14.296 1200 ---- ---- ---- ---- 14.113 +.067 14.046 1225 ---- ---- ---- ---- 13.863 +.067 13.796 1250 ---- ---- ---- ---- 13.613 +.067 13.546 1275 ---- ---- ---- ---- 13.363 +.067 13.296 1300 ---- ---- ---- ---- 13.113 +.067 13.046 1325 ---- ---- ---- ---- 12.863 +.067 12.796 1350 ---- ---- ---- ---- 12.613 +.067 12.546 1375 ---- ---- ---- ---- 12.363 +.067 12.296 1400 ---- ---- ---- ---- 12.113 +.067 12.046 1425 ---- ---- ---- ---- 11.863 +.067 11.796 1450 ---- ---- ---- ---- 11.613 +.067 11.546 1475 ---- ---- ---- ---- 11.363 +.067 11.296 1500 ---- ---- ---- ---- 11.113 +.067 11.046 1525 ---- ---- ---- ---- 10.863 +.067 10.796 1550 ---- ---- ---- ---- 10.613 +.067 10.546 1575 ---- ---- ---- ---- 10.363 +.067 10.296 1600 ---- ---- ---- ---- 10.113 +.067 10.046 1625 ---- ---- ---- ---- 9.863 +.067 9.796 1650 ---- ---- ---- ---- 9.613 +.067 9.546 1 1675 ---- ---- ---- ---- 9.363 +.067 9.296 1700 ---- ---- ---- ---- 9.113 +.067 9.046 1 1725 ---- ---- ---- ---- 8.863 +.067 8.796 2 1750 ---- ---- ---- ---- 8.614 +.067 8.547 1 1775 ---- ---- ---- ---- 8.365 +.066 8.299 1800 ---- ---- ---- ---- 8.118 +.066 42 8.052 22 61 1825 ---- ---- ---- ---- 7.871 +.066 7.805 1850 ---- ---- ---- ---- 7.625 +.065 7.560 1875 ---- ---- ---- ---- 7.381 +.065 7.316 1900 ---- ---- ---- ---- 7.138 +.065 7.073 4 1925 ---- ---- ---- ---- 6.896 +.064 6.832 1950 ---- ---- ---- ---- 6.656 +.064 6.592 1975 ---- ---- 6.123A 6.123A 6.417 +.063 6.354 1 2000 ---- 6.204B 5.888A 5.888A 6.180 +.063 6.117 2 2025 ---- 5.968B 5.654A 5.654A 5.945 +.062 5.883 2050 ---- 5.734B 5.423A 5.423A 5.712 +.062 5.650 2075 ---- 5.503B 5.194A 5.194A 5.481 +.061 5.420 2100 ---- 5.274B 4.968A 4.968A 5.253 +.061 5.192 105 2125 ---- 5.048B 4.745A 4.745A 5.027 +.060 4.967 1 2150 ---- 4.824B 4.525A 4.525A 4.804 +.059 4.745 190 2175 ---- 4.604B 4.309A 4.309A 4.584 +.058 4.526 2200 ---- 4.388B 4.097A 4.097A 4.368 +.057 4.311 300 2225 ---- 4.176B 3.889A 3.889A 4.156 +.055 4.101 1 2250 ---- 3.969B 3.688A 3.688A 3.949 +.055 3.894 143 2275 ---- 3.766B 3.490A 3.490A 3.746 +.053 3.693 129 2300 ---- 3.568B 3.299A 3.299A 3.549 +.052 3.497 110 2325 ---- 3.376B 3.114A 3.114A 3.357 +.051 3.306 3 2350 ---- 3.189B 2.936A 2.936A 3.171 +.049 3.122 108 2375 ---- 3.009B 2.764A 2.764A 2.993 +.048 2.945 26 2400 ---- 2.836B 2.600A 2.600A 2.821 +.047 2.774 247 2425 ---- 2.671B 2.440A 2.440A 2.656 +.045 2.611 4 2450 ---- 2.513B 2.290A 2.290A 2.498 +.043 2.455 265 2475 2.275 2.363B 2.147A 2.147A 2.348 +.042 2 2.306 216 2500 2.143 2.223B 2.012A 2.223B 2.205 +.040 2 2.165 723 2525 2.010 2.088B 1.886A 2.088B 2.069 +.038 2 2.031 4 2550 ---- 1.962B 1.767A 1.767A 1.941 +.036 1.905 193 2575 ---- 1.841B 1.654A 1.654A 1.820 +.034 1.786 2 2600 ---- 1.727B 1.546A 1.546A 1.707 +.032 1.675 441 2625 ---- 1.620B 1.449A 1.449A 1.600 +.030 1.570 18 2650 ---- 1.519B 1.355A 1.355A 1.499 +.028 1.471 58 2675 ---- 1.425B 1.269A 1.269A 1.406 +.027 1.379 26 2700 ---- 1.338B 1.188A 1.188A 1.318 +.024 1.294 675 2725 ---- 1.255B 1.114A 1.114A 1.236 +.023 1.213 14 2750 1.149 1.177B 1.045A 1.143A 1.159 +.020 1 1.139 943 2775 ---- 1.107B .980A .980A 1.087 +.018 1.069 52 2800 1.009 1.039B .919A 1.010B 1.021 +.017 1 1.004 20 740 2825 ---- .977B .865A .865A .958 +.015 .943 9 2850 .858 .918B .812A .812A .900 +.014 1 .886 605 2875 ---- .863B .763A .763A .845 +.012 .833 56 2900 ---- .811B .718A .718A .794 +.010 .784 214 2925 .740 .763B .676A .740 .747 +.010 1 .737 8 2950 ---- .718B .635A .635A .702 +.008 .694 70 2975 .659 .676B .599A .657A .661 +.007 1 .654 6 12 3000 .582 .637B .564A .618A .622 +.006 167 .616 34 3505 3025 ---- .600B .530A .530A .585 +.005 .580 1 33 3050 ---- .565B .499A .499A .551 +.004 .547 25 3075 ---- .533B .470A .470A .520 +.004 .516 13 16 3100 ---- .503B .444A .444A .490 +.003 .487 10 113 3125 ---- .475B .419A .419A .463 +.003 .460 4 3150 ---- .448B .396A .396A .437 +.002 .435 10 3175 ---- .424B .375A .375A .413 +.002 .411 3 3200 ---- .400B .354A .354A .390 +.001 .389 641 3225 ---- .378B .335A .335A .369 +.001 .368 25 3250 ---- .358B .318A .318A .350 +.002 .348 976 3275 ---- .339B .303A .303A .332 +.002 .330 3 3300 ---- .322B .286A .286A .314 +.001 78 .313 31 402 3325 ---- .306B .272A .272A .298 +.001 .297 38 3350 ---- .290B .258A .258A .283 +.001 .282 6 3375 ---- .276B .246A .246A .269 +.001 .268 22 3400 ---- .262B .234A .234A .256 +.002 82 .254 518 3425 ---- .247B .223A .223A .244 +.002 .242 1 3450 ---- .234B .212A .212A .232 +.002 .230 9 3475 ---- .223B .202A .202A .221 +.002 .219 1 3500 ---- .213B .193A .193A .211 +.002 .209 1382 3525 ---- .202B .184A .184A .201 +.002 .199 13 3550 ---- .193B .176A .176A .192 +.002 .190 25 3575 ---- .184B .168A .168A .183 +.001 .182 3 3600 ---- .176B .161A .161A .175 +.001 .174 127 3625 ---- .168B .154A .154A .168 +.002 .166 5 3650 ---- .161B .148A .148A .161 +.002 .159 4000 ---- ---- .087A .087A .094 +.001 .093 1 1727 4500 ---- ---- .050A .050A .054 UNCH .054 2 128 5000 .038 .038 .038 .038 .036 -.001 16 .037 71 6000 ---- ---- ---- ---- .021 UNCH .021 1 74 7000 ---- ---- ---- ---- .014 UNCH .014 60 8000 ---- ---- ---- ---- .010 +.001 .009 10 825 ---- ---- ---- ---- 17.863 +.067 17.796 850 ---- ---- ---- ---- 17.613 +.067 17.546 875 ---- ---- ---- ---- 17.363 +.067 17.296 900 ---- ---- ---- ---- 17.113 +.067 17.046 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 16.863 +.067 16.796 950 ---- ---- ---- ---- 16.613 +.067 16.546 975 ---- ---- ---- ---- 16.363 +.067 16.296 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.453 +.074 12.379 1425 ---- ---- ---- ---- 12.203 +.074 12.129 1450 ---- ---- ---- ---- 11.953 +.074 11.879 1475 ---- ---- ---- ---- 11.703 +.074 11.629 1500 ---- ---- ---- ---- 11.453 +.074 11.379 1525 ---- ---- ---- ---- 11.203 +.074 11.129 1550 ---- ---- ---- ---- 10.953 +.074 10.879 1575 ---- ---- ---- ---- 10.703 +.074 10.629 1600 ---- ---- ---- ---- 10.453 +.074 10.379 1625 ---- ---- ---- ---- 10.203 +.074 10.129 1650 ---- ---- ---- ---- 9.953 +.074 9.879 1675 ---- ---- ---- ---- 9.703 +.074 9.629 1700 ---- ---- ---- ---- 9.453 +.073 9.380 1725 ---- ---- ---- ---- 9.205 +.074 9.131 1750 ---- ---- ---- ---- 8.957 +.073 8.884 1775 ---- ---- ---- ---- 8.710 +.073 8.637 1800 ---- ---- ---- ---- 8.465 +.073 8.392 1825 ---- ---- ---- ---- 8.221 +.073 8.148 1850 ---- ---- ---- ---- 7.977 +.072 7.905 1875 ---- ---- ---- ---- 7.736 +.072 7.664 1900 ---- ---- ---- ---- 7.495 +.071 7.424 1925 ---- ---- 6.958A 6.958A 7.256 +.071 7.185 1950 ---- 7.041B 6.722A 6.722A 7.019 +.071 6.948 1975 ---- 6.805B 6.488A 6.488A 6.783 +.070 6.713 2000 ---- 6.571B 6.256A 6.256A 6.550 +.070 6.480 2025 ---- 6.339B 6.027A 6.027A 6.318 +.069 6.249 2050 ---- 6.110B 5.800A 5.800A 6.089 +.069 6.020 2075 ---- 5.883B 5.575A 5.575A 5.863 +.069 5.794 2100 ---- 5.659B 5.354A 5.354A 5.638 +.067 5.571 2125 ---- 5.437B 5.136A 5.136A 5.417 +.067 5.350 2150 ---- 5.219B 4.921A 4.921A 5.199 +.066 5.133 2175 ---- 5.004B 4.709A 4.709A 4.985 +.066 4.919 2200 ---- 4.793B 4.502A 4.502A 4.774 +.064 4.710 4 2225 ---- 4.586B 4.301A 4.301A 4.567 +.063 4.504 2250 ---- 4.383B 4.102A 4.102A 4.364 +.062 4.302 2275 ---- 4.185B 3.909A 3.909A 4.166 +.060 4.106 2300 ---- 3.991B 3.722A 3.722A 3.973 +.059 3.914 2325 ---- 3.802B 3.539A 3.539A 3.785 +.058 3.727 2350 ---- 3.619B 3.363A 3.363A 3.603 +.057 3.546 2375 ---- 3.442B 3.193A 3.193A 3.426 +.055 3.371 2400 ---- 3.271B 3.029A 3.029A 3.256 +.055 3.201 2425 ---- 3.106B 2.871A 2.871A 3.092 +.054 3.038 2450 ---- 2.947B 2.717A 2.717A 2.934 +.053 2.881 2475 ---- 2.797B 2.576A 2.576A 2.782 +.051 2.731 2500 ---- 2.651B 2.440A 2.440A 2.636 +.049 2.587 1 2525 ---- 2.514B 2.306A 2.306A 2.497 +.047 2.450 2550 ---- 2.382B 2.181A 2.181A 2.364 +.045 2.319 2575 ---- 2.255B 2.061A 2.061A 2.237 +.042 2.195 10 2600 2.141 2.141 1.947A 2.092A 2.117 +.040 2 2.077 77 2625 ---- 2.021B 1.839A 1.839A 2.003 +.038 1.965 2650 1.915 1.915 1.738A 1.873A 1.895 +.036 6 1.859 325 2675 1.808 1.811B 1.644A 1.773A 1.794 +.035 4 1.759 3 178 2700 ---- 1.714B 1.555A 1.555A 1.698 +.033 1.665 1 50 2725 ---- 1.623B 1.471A 1.471A 1.607 +.032 1.575 1 2750 ---- 1.537B 1.392A 1.392A 1.522 +.031 1.491 2775 ---- 1.456B 1.317A 1.317A 1.442 +.030 1.412 1 2800 1.286 1.379B 1.247A 1.379B 1.367 +.030 9 1.337 14 2825 ---- 1.307B 1.181A 1.181A 1.296 +.029 1.267 8 2850 1.154 1.238B 1.119A 1.238B 1.228 +.027 8 1.201 8 10 2875 ---- 1.174B 1.061A 1.061A 1.165 +.026 1.139 6 2900 ---- 1.114B 1.006A 1.006A 1.106 +.025 1.081 2 2925 ---- 1.057B .954A 1.057B 1.049 +.023 1.026 7 2950 ---- 1.003B .905A 1.003B .996 +.022 .974 24 2975 ---- .953B .860A .953B .946 +.020 .926 20 3000 ---- .906B .816A .816A .899 +.019 1 .880 113 3025 ---- .862B .775A .775A .854 +.017 .837 1 3050 ---- .819B .738A .738A .812 +.016 .796 3075 ---- .780B .701A .701A .772 +.014 .758 3100 ---- .742B .668A .668A .735 +.013 .722 50 3125 ---- .707B .636A .636A .700 +.012 .688 7 3150 ---- .673B .606A .606A .667 +.011 .656 6 3175 ---- .642B .577A .577A .636 +.011 .625 13 3200 ---- .612B .551A .551A .606 +.009 .597 13 3225 ---- .584B .526A .526A .579 +.010 .569 3250 ---- .557B .503A .503A .552 +.008 .544 3275 ---- .532B .481A .481A .528 +.009 .519 1 3300 ---- .508B .460A .460A .504 +.008 .496 3325 ---- .486B .440A .440A .482 +.008 .474 2 3350 ---- .465B .422A .422A .461 +.008 .453 1 3375 ---- .444B .403A .403A .441 +.007 .434 3400 ---- .425B .386A .386A .423 +.008 .415 10 3425 ---- .407B .370A .370A .405 +.008 .397 3450 ---- .390B .355A .355A .388 +.007 .381 3475 ---- .374B .341A .341A .372 +.007 .365 3500 ---- .358B .327A .327A .357 +.007 .350 162 3525 ---- .343B .315A .315A .343 +.007 .336 21 3550 ---- .329B .301A .301A .329 +.007 .322 21 3575 ---- .317B .293A .293A .317 +.008 .309 3600 ---- .304B .281A .281A .305 +.008 .297 43 3625 ---- .292B .271A .271A .293 +.007 .286 3650 ---- .281B .261A .261A .282 +.007 .275 1 3675 ---- .270B .251A .251A .272 +.007 .265 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.953 +.074 10.879 1575 ---- ---- ---- ---- 10.703 +.074 10.629 1600 ---- ---- ---- ---- 10.453 +.074 10.379 1625 ---- ---- ---- ---- 10.203 +.074 10.129 1650 ---- ---- ---- ---- 9.953 +.074 9.879 1675 ---- ---- ---- ---- 9.704 +.074 9.630 1700 ---- ---- ---- ---- 9.457 +.074 9.383 1725 ---- ---- ---- ---- 9.211 +.074 9.137 1750 ---- ---- ---- ---- 8.966 +.074 8.892 1775 ---- ---- ---- ---- 8.722 +.073 8.649 1800 ---- ---- ---- ---- 8.480 +.074 8.406 1825 ---- ---- ---- ---- 8.239 +.073 8.166 1850 ---- ---- ---- ---- 7.999 +.073 7.926 1875 ---- ---- 7.465A 7.465A 7.761 +.073 7.688 1900 ---- 7.543B 7.230A 7.230A 7.525 +.073 7.452 1925 ---- 7.308B 6.997A 6.997A 7.290 +.072 7.218 1950 ---- 7.075B 6.766A 6.766A 7.058 +.072 6.986 1975 ---- 6.844B 6.538A 6.538A 6.827 +.072 6.755 2000 ---- 6.616B 6.311A 6.311A 6.599 +.072 6.527 2025 ---- 6.390B 6.088A 6.088A 6.373 +.071 6.302 2050 ---- 6.166B 5.867A 5.867A 6.149 +.070 6.079 2075 ---- 5.945B 5.649A 5.649A 5.929 +.069 5.860 2100 ---- 5.727B 5.435A 5.435A 5.712 +.069 5.643 2125 ---- 5.513B 5.224A 5.224A 5.497 +.068 5.429 2150 ---- 5.301B 5.016A 5.016A 5.287 +.068 5.219 2175 ---- 5.094B 4.813A 4.813A 5.079 +.066 5.013 2200 ---- 4.890B 4.614A 4.614A 4.876 +.065 4.811 2225 ---- 4.691B 4.419A 4.419A 4.677 +.065 4.612 2250 ---- 4.496B 4.229A 4.229A 4.483 +.065 4.418 2275 ---- 4.305B 4.044A 4.044A 4.293 +.064 4.229 2300 ---- 4.120B 3.865A 3.865A 4.107 +.062 4.045 2325 ---- 3.939B 3.690A 3.690A 3.927 +.062 3.865 2350 ---- 3.764B 3.521A 3.521A 3.752 +.060 3.692 3 2375 ---- 3.594B 3.358A 3.358A 3.583 +.060 3.523 2400 ---- 3.430B 3.201A 3.201A 3.419 +.058 3.361 2425 ---- 3.272B 3.050A 3.050A 3.262 +.057 3.205 2 2450 ---- 3.120B 2.905A 2.905A 3.110 +.055 3.055 1 2475 ---- 2.974B 2.767A 2.767A 2.964 +.053 2.911 2500 ---- 2.834B 2.634A 2.634A 2.824 +.051 2.773 1 2525 ---- 2.700B 2.507A 2.507A 2.690 +.050 2.640 2550 ---- 2.572B 2.386A 2.386A 2.562 +.048 2.514 1 2575 ---- 2.449B 2.271A 2.271A 2.440 +.046 2.394 2600 ---- 2.332B 2.161A 2.161A 2.324 +.045 2.279 2625 ---- 2.221B 2.057A 2.057A 2.213 +.044 2.169 2650 ---- 2.115B 1.958A 1.958A 2.107 +.042 2.065 2675 ---- 2.014B 1.864A 1.864A 2.007 +.041 1.966 2700 ---- 1.919B 1.774A 1.774A 1.912 +.040 1.872 2725 ---- 1.828B 1.690A 1.690A 1.821 +.038 1.783 2750 ---- 1.742B 1.610A 1.610A 1.735 +.037 1.698 2775 ---- 1.660B 1.534A 1.660B 1.654 +.036 1.618 2800 ---- 1.582B 1.462A 1.582B 1.577 +.035 1.542 2825 ---- 1.509B 1.394A 1.394A 1.504 +.034 1.470 2850 ---- 1.439B 1.330A 1.330A 1.435 +.033 1.402 2875 ---- 1.373B 1.269A 1.269A 1.369 +.032 1.337 2900 ---- 1.311B 1.212A 1.212A 1.307 +.031 1.276 2925 ---- 1.251B 1.157A 1.157A 1.248 +.030 1.218 2950 ---- 1.195B 1.106A 1.106A 1.193 +.029 1.164 2975 ---- 1.142B 1.057A 1.057A 1.140 +.028 1.112 3000 ---- 1.092B 1.011A 1.011A 1.090 +.027 1.063 1 3025 ---- 1.044B .963A .963A 1.043 +.026 1.017 3050 ---- 1.002B .922A .922A .998 +.025 .973 3075 ---- .959B .883A .883A .955 +.023 .932 3100 ---- .919B .846A .846A .915 +.023 .892 3125 .825 .880B .811A .880B .877 +.022 1 .855 3150 ---- .843B .777A .777A .841 +.021 .820 3175 ---- .808B .746A .746A .806 +.020 .786 3200 ---- .775B .716A .716A .773 +.019 .754 3225 ---- .744B .687A .687A .742 +.018 .724 3250 ---- .714B .660A .660A .713 +.018 .695 3275 ---- .686B .634A .634A .685 +.018 .667 3300 ---- .659B .610A .610A .658 +.017 .641 3325 ---- .633B .587A .587A .632 +.016 .616 3350 ---- .608B .565A .565A .608 +.015 .593 3375 ---- .585B .544A .544A .585 +.015 .570 3400 ---- .563B .524A .524A .563 +.014 .549 3425 ---- .542B .504A .504A .542 +.013 .529 3450 ---- .521B .486A .486A .522 +.013 .509 3475 ---- .502B .469A .469A .503 +.012 .491 3500 ---- .484B .452A .452A .485 +.012 .473 3525 ---- .466B .436A .436A .468 +.011 .457 3550 ---- .449B .421A .421A .452 +.011 .441 3575 ---- .433B .407A .407A .436 +.010 .426 3600 ---- .418B .393A .393A .421 +.010 .411 3625 ---- .404B .380A .380A .407 +.010 .397 3650 ---- .389B .367A .367A .393 +.009 .384 3675 ---- .376B .355A .355A .381 +.009 .372 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.453 +.074 16.379 10000 ---- ---- ---- ---- .023 UNCH .023 93 1025 ---- ---- ---- ---- 16.203 +.074 16.129 1050 ---- ---- ---- ---- 15.953 +.074 15.879 1075 ---- ---- ---- ---- 15.703 +.074 15.629 1100 ---- ---- ---- ---- 15.453 +.074 15.379 1125 ---- ---- ---- ---- 15.203 +.074 15.129 1150 ---- ---- ---- ---- 14.953 +.074 14.879 1175 ---- ---- ---- ---- 14.703 +.074 14.629 1200 ---- ---- ---- ---- 14.453 +.074 14.379 1225 ---- ---- ---- ---- 14.203 +.074 14.129 1250 ---- ---- ---- ---- 13.953 +.074 13.879 1275 ---- ---- ---- ---- 13.703 +.074 13.629 1300 ---- ---- ---- ---- 13.453 +.074 13.379 1325 ---- ---- ---- ---- 13.203 +.074 13.129 1350 ---- ---- ---- ---- 12.953 +.074 12.879 1375 ---- ---- ---- ---- 12.703 +.074 12.629 1400 ---- ---- ---- ---- 12.453 +.074 12.379 1425 ---- ---- ---- ---- 12.203 +.074 12.129 1450 ---- ---- ---- ---- 11.953 +.074 11.879 1475 ---- ---- ---- ---- 11.703 +.074 11.629 1500 ---- ---- ---- ---- 11.453 +.074 11.379 4 1525 ---- ---- ---- ---- 11.203 +.074 11.129 1550 ---- ---- ---- ---- 10.953 +.074 10.879 1575 ---- ---- ---- ---- 10.703 +.074 10.629 1600 ---- ---- ---- ---- 10.453 +.074 10.379 1625 ---- ---- ---- ---- 10.204 +.074 10.130 1650 ---- ---- ---- ---- 9.956 +.074 9.882 1675 ---- ---- ---- ---- 9.709 +.073 9.636 1700 ---- ---- ---- ---- 9.464 +.074 9.390 1725 ---- ---- ---- ---- 9.220 +.074 9.146 1750 ---- ---- ---- ---- 8.977 +.073 8.904 1775 ---- ---- ---- ---- 8.736 +.073 8.663 1800 ---- ---- ---- ---- 8.497 +.074 8.423 2 1825 ---- ---- 7.965A 7.965A 8.259 +.073 8.186 1850 ---- 8.039B 7.730A 7.730A 8.023 +.073 7.950 1 1875 ---- 7.805B 7.497A 7.497A 7.788 +.072 7.716 2 1900 ---- 7.572B 7.267A 7.267A 7.556 +.072 7.484 4 1925 ---- 7.342B 7.038A 7.038A 7.326 +.072 7.254 2 1950 ---- 7.113B 6.812A 6.812A 7.098 +.072 7.026 4 1975 ---- 6.887B 6.588A 6.588A 6.873 +.072 6.801 2000 ---- 6.663B 6.367A 6.367A 6.650 +.071 6.579 17 2025 ---- 6.443B 6.149A 6.149A 6.430 +.071 6.359 2050 ---- 6.224B 5.935A 5.935A 6.213 +.070 6.143 1 2075 ---- 6.010B 5.723A 5.723A 5.999 +.070 5.929 2100 ---- 5.798B 5.515A 5.515A 5.788 +.070 5.718 2 2125 ---- 5.590B 5.311A 5.311A 5.580 +.068 5.512 100 2150 ---- 5.385B 5.111A 5.111A 5.376 +.068 5.308 2175 ---- 5.184B 4.914A 4.914A 5.176 +.067 5.109 2200 ---- 4.988B 4.723A 4.723A 4.980 +.066 4.914 6 2225 ---- 4.796B 4.535A 4.535A 4.788 +.065 4.723 2250 ---- 4.608B 4.353A 4.353A 4.601 +.065 4.536 17 2275 ---- 4.425B 4.175A 4.175A 4.418 +.064 4.354 227 2300 ---- 4.247B 4.003A 4.003A 4.240 +.063 4.177 52 2325 ---- 4.074B 3.835A 3.835A 4.068 +.063 4.005 75 2350 ---- 3.906B 3.674A 3.674A 3.900 +.062 3.838 1 2375 ---- 3.744B 3.518A 3.518A 3.738 +.062 3.676 2400 ---- 3.587B 3.368A 3.368A 3.582 +.062 3.520 199 2425 ---- 3.435B 3.223A 3.223A 3.431 +.061 3.370 7 2450 ---- 3.289B 3.083A 3.083A 3.285 +.059 3.226 2 2475 ---- 3.149B 2.950A 2.950A 3.145 +.058 3.087 26 2500 ---- 3.019B 2.822A 2.822A 3.011 +.057 2.954 72 2525 ---- 2.890B 2.700A 2.700A 2.882 +.056 2.826 9 2550 ---- 2.767B 2.583A 2.583A 2.758 +.054 2.704 128 2575 ---- 2.648B 2.471A 2.471A 2.640 +.052 2.588 140 2600 ---- 2.535B 2.364A 2.364A 2.527 +.051 2.476 10 321 2625 ---- 2.427B 2.261A 2.261A 2.419 +.049 2.370 92 2650 2.341 2.341 2.161A 2.298A 2.315 +.047 5 2.268 200 2675 ---- 2.225B 2.067A 2.225B 2.217 +.046 2.171 1 2700 ---- 2.131B 1.980A 2.131B 2.123 +.044 2.079 343 2725 ---- 2.041B 1.894A 2.041B 2.034 +.043 1.991 2 2750 ---- 1.956B 1.813A 1.956B 1.949 +.042 1.907 107 2775 ---- 1.874B 1.736A 1.736A 1.868 +.041 1.827 2800 1.751 1.796B 1.658A 1.796B 1.790 +.039 1 1.751 385 2825 ---- 1.722B 1.595A 1.595A 1.717 +.039 1.678 2850 ---- 1.652B 1.530A 1.530A 1.647 +.038 1.609 34 2875 ---- 1.585B 1.467A 1.467A 1.581 +.037 1.544 8 2900 ---- 1.521B 1.409A 1.409A 1.517 +.035 1.482 91 2925 ---- 1.461B 1.355A 1.355A 1.457 +.035 1.422 2950 ---- 1.403B 1.302A 1.302A 1.400 +.034 1.366 2 2975 ---- 1.348B 1.251A 1.251A 1.345 +.033 1.312 3000 ---- 1.295B 1.203A 1.203A 1.293 +.032 1.261 13 3374 3025 ---- 1.245B 1.158A 1.158A 1.244 +.032 1.212 5 3050 ---- 1.198B 1.113A 1.113A 1.196 +.030 1.166 2 3075 ---- 1.152B 1.070A 1.070A 1.151 +.029 1.122 150 3100 1.059 1.108B 1.031A 1.108B 1.108 +.029 1 1.079 294 3125 ---- 1.067B .993A .993A 1.067 +.028 1.039 3150 ---- 1.028B .956A .956A 1.028 +.027 1.001 11 3175 ---- .990B .922A .922A .990 +.026 .964 3200 ---- .954B .889A .889A .955 +.026 .929 446 3225 ---- .920B .857A .857A .920 +.024 .896 3250 ---- .887B .827A .827A .888 +.024 .864 247 3275 ---- .856B .798A .798A .857 +.023 .834 3300 ---- .826B .771A .771A .827 +.022 .805 71 3325 ---- .797B .745A .745A .799 +.022 .777 3350 ---- .770B .720A .720A .771 +.021 .750 13 3375 ---- .744B .696A .696A .745 +.020 .725 3400 ---- .719B .673A .673A .720 +.019 .701 7 3425 ---- .695B .651A .651A .697 +.020 .677 3450 ---- .671B .630A .630A .674 +.019 .655 3475 ---- .649B .610A .610A .652 +.018 .634 1 3500 ---- .628B .590A .590A .631 +.018 .613 11 3019 3525 ---- .608B .572A .572A .611 +.017 .594 3550 ---- .589B .554A .554A .591 +.016 .575 2 3575 ---- .570B .537A .537A .573 +.016 .557 3600 ---- .552B .521A .521A .555 +.015 .540 102 3625 ---- .535B .505A .505A .538 +.014 .524 3650 ---- .518B .490A .490A .522 +.014 .508 2 3675 ---- .502B .476A .476A .506 +.013 .493 3700 ---- .487B .462A .462A .491 +.013 .478 76 3725 ---- .472B .448A .448A .476 +.012 .464 3750 ---- .458B .436A .436A .462 +.011 .451 4 3775 ---- .444B .423A .423A .449 +.011 .438 1 3800 ---- .431B .411A .411A .436 +.011 .425 3 3825 ---- .420B .400A .400A .423 +.011 .412 2 3850 ---- .407B .389A .389A .411 +.011 .400 3 3875 ---- .396B .378A .378A .399 +.011 .388 3900 ---- .385B .368A .368A .388 +.012 .376 1 3925 ---- .373B .358A .358A .378 +.014 .364 1 3950 ---- .363B .349A .349A .367 +.014 .353 11 3975 ---- .352B .340A .340A .357 +.015 .342 4000 ---- .343B .331A .331A .348 +.016 39 .332 3 1934 4025 ---- .333B ---- .333B .338 +.016 .322 4050 ---- .324B ---- .324B .330 +.017 .313 4075 ---- .315B ---- .315B .321 +.017 .304 4500 ---- .206B ---- .206B .213 +.009 39 .204 117 5000 ---- ---- ---- ---- .142 +.003 .139 1889 6000 ---- ---- ---- ---- .077 UNCH .077 350 7000 ---- ---- ---- ---- .049 -.001 .050 22 725 ---- ---- ---- ---- 19.203 +.074 19.129 750 ---- ---- ---- ---- 18.953 +.074 18.879 7500 ---- ---- ---- ---- .041 -.001 .042 55 775 ---- ---- ---- ---- 18.703 +.074 18.629 800 ---- ---- ---- ---- 18.453 +.074 18.379 1 8000 ---- ---- ---- ---- .035 -.001 .036 825 ---- ---- ---- ---- 18.203 +.074 18.129 850 ---- ---- ---- ---- 17.953 +.074 17.879 875 ---- ---- ---- ---- 17.703 +.074 17.629 900 ---- ---- ---- ---- 17.453 +.074 17.379 9000 ---- ---- ---- ---- .027 -.001 .028 5 925 ---- ---- ---- ---- 17.203 +.074 17.129 950 ---- ---- ---- ---- 16.953 +.074 16.879 975 ---- ---- ---- ---- 16.703 +.074 16.629 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .056 UNCH .056 1 1100 ---- ---- ---- ---- 15.777 +.064 15.713 1125 ---- ---- ---- ---- 15.527 +.064 15.463 1150 ---- ---- ---- ---- 15.277 +.064 15.213 1175 ---- ---- ---- ---- 15.027 +.064 14.963 1200 ---- ---- ---- ---- 14.777 +.064 14.713 1225 ---- ---- ---- ---- 14.527 +.064 14.463 1250 ---- ---- ---- ---- 14.277 +.064 14.213 1275 ---- ---- ---- ---- 14.027 +.064 13.963 1300 ---- ---- ---- ---- 13.777 +.064 13.713 1325 ---- ---- ---- ---- 13.527 +.064 13.463 1350 ---- ---- ---- ---- 13.277 +.064 13.213 1375 ---- ---- ---- ---- 13.027 +.064 12.963 1400 ---- ---- ---- ---- 12.777 +.064 12.713 1425 ---- ---- ---- ---- 12.527 +.064 12.463 1450 ---- ---- ---- ---- 12.277 +.064 12.213 1475 ---- ---- ---- ---- 12.027 +.064 11.963 1500 ---- ---- ---- ---- 11.777 +.064 11.713 1525 ---- ---- ---- ---- 11.527 +.064 11.463 1550 ---- ---- ---- ---- 11.278 +.064 11.214 1575 ---- ---- ---- ---- 11.030 +.063 10.967 1600 ---- ---- ---- ---- 10.784 +.063 10.721 1625 ---- ---- ---- ---- 10.540 +.064 10.476 1650 ---- ---- ---- ---- 10.297 +.064 10.233 1675 ---- ---- ---- ---- 10.056 +.064 9.992 1700 ---- ---- ---- ---- 9.816 +.063 9.753 1725 ---- ---- ---- ---- 9.578 +.063 9.515 1750 ---- ---- 9.062A 9.062A 9.343 +.064 9.279 1775 ---- 9.113B 8.829A 8.829A 9.109 +.063 9.046 1800 ---- 8.880B 8.599A 8.599A 8.877 +.063 8.814 1825 ---- 8.650B 8.371A 8.371A 8.648 +.063 8.585 1850 ---- 8.422B 8.146A 8.146A 8.421 +.063 8.358 1875 ---- 8.197B 7.922A 7.922A 8.196 +.063 8.133 1900 ---- 7.974B 7.702A 7.702A 7.974 +.063 7.911 1925 ---- 7.753B 7.484A 7.484A 7.754 +.062 7.692 1950 ---- 7.536B 7.269A 7.269A 7.537 +.062 7.475 1975 ---- 7.321B 7.057A 7.057A 7.323 +.062 7.261 2000 ---- 7.109B 6.849A 6.849A 7.112 +.062 7.050 2025 ---- 6.900B 6.641A 6.641A 6.904 +.063 6.841 2050 ---- 6.695B 6.440A 6.440A 6.699 +.062 6.637 2075 ---- 6.493B 6.242A 6.242A 6.497 +.062 6.435 2100 ---- 6.294B 6.047A 6.047A 6.299 +.062 6.237 2125 ---- 6.099B 5.856A 5.856A 6.104 +.062 6.042 2150 ---- 5.907B 5.668A 5.668A 5.913 +.062 5.851 2175 ---- 5.720B 5.485A 5.485A 5.726 +.062 5.664 2200 ---- 5.536B 5.306A 5.306A 5.542 +.061 5.481 2225 ---- 5.356B 5.131A 5.131A 5.363 +.061 5.302 2250 ---- 5.181B 4.961A 4.961A 5.188 +.061 5.127 2275 ---- 5.009B 4.793A 4.793A 5.017 +.061 4.956 2300 ---- 4.842B 4.632A 4.632A 4.850 +.060 4.790 26 2325 ---- 4.680B 4.475A 4.475A 4.688 +.059 4.629 2350 ---- 4.523B 4.322A 4.322A 4.531 +.059 4.472 2375 ---- 4.369B 4.175A 4.175A 4.378 +.058 4.320 2400 ---- 4.220B 4.031A 4.031A 4.229 +.056 4.173 91 2425 ---- 4.077B 3.894A 3.894A 4.085 +.054 4.031 2450 ---- 3.937B 3.759A 3.937B 3.946 +.053 3.893 1 2475 ---- 3.802B 3.631A 3.631A 3.811 +.051 3.760 2500 ---- 3.673B 3.506A 3.506A 3.681 +.050 3.631 26 2525 ---- 3.547B 3.385A 3.385A 3.555 +.048 3.507 28 2550 ---- 3.426B 3.270A 3.270A 3.434 +.047 3.387 2575 ---- 3.309B 3.159A 3.159A 3.317 +.045 3.272 2600 ---- 3.196B 3.052A 3.052A 3.205 +.044 3.161 27 2625 ---- 3.088B 2.948A 2.948A 3.096 +.042 3.054 2650 ---- 2.984B 2.849A 2.849A 2.992 +.041 2.951 120 2675 ---- 2.884B 2.754A 2.754A 2.892 +.040 2.852 2700 ---- 2.787B 2.662A 2.662A 2.795 +.039 2.756 2 2725 ---- 2.695B 2.574A 2.574A 2.703 +.038 2.665 2 2750 ---- 2.606B 2.490A 2.490A 2.614 +.037 2.577 1 2775 ---- 2.520B 2.408A 2.408A 2.529 +.037 2.492 1 2800 ---- 2.438B 2.331A 2.331A 2.447 +.036 2.411 98 2825 ---- 2.359B 2.256A 2.256A 2.368 +.035 2.333 2850 ---- 2.283B 2.184A 2.184A 2.293 +.035 2.258 2875 ---- 2.210B 2.115A 2.115A 2.220 +.034 2.186 2900 ---- 2.140B 2.049A 2.049A 2.151 +.034 2.117 2925 ---- 2.073B 1.985A 1.985A 2.084 +.033 2.051 2950 ---- 2.009B 1.924A 1.924A 2.020 +.033 1.987 2975 ---- 1.950B 1.866A 1.866A 1.958 +.032 1.926 10 3000 ---- 1.887B 1.809A 1.809A 1.899 +.032 1.867 43 3025 ---- 1.830B 1.755A 1.755A 1.842 +.032 1.810 3050 ---- 1.774B 1.703A 1.703A 1.787 +.031 1.756 3075 ---- 1.722B 1.653A 1.653A 1.734 +.031 1.703 3100 ---- 1.671B 1.605A 1.605A 1.684 +.031 1.653 3125 ---- 1.621B 1.559A 1.559A 1.635 +.031 1.604 3150 ---- 1.574B 1.514A 1.514A 1.588 +.030 1.558 3175 ---- 1.529B 1.471A 1.471A 1.542 +.029 1.513 3200 ---- 1.485B 1.430A 1.430A 1.498 +.028 1.470 3225 ---- 1.443B 1.390A 1.390A 1.456 +.028 1.428 3250 ---- 1.402B 1.344A 1.344A 1.416 +.028 1.388 3275 ---- 1.363B 1.307A 1.307A 1.376 +.027 1.349 3300 1.353 1.353 1.272A 1.346A 1.338 +.026 7 1.312 90 3325 ---- 1.294B 1.237A 1.237A 1.302 +.026 1.276 3350 ---- 1.259B 1.204A 1.204A 1.266 +.025 1.241 8 3375 ---- 1.225B 1.172A 1.172A 1.232 +.024 1.208 9 3400 ---- 1.191B 1.141A 1.141A 1.199 +.023 1.176 159 3425 ---- 1.159B 1.111A 1.111A 1.168 +.023 1.145 3450 ---- 1.129B 1.082A 1.082A 1.137 +.022 1.115 3475 1.099 1.099 1.054A 1.086A 1.107 +.021 9 1.086 3500 ---- 1.070B 1.027A 1.027A 1.078 +.020 1.058 869 3525 ---- 1.042B 1.000A 1.000A 1.051 +.020 1.031 3550 ---- 1.015B .975A .975A 1.024 +.019 1.005 3575 ---- .989B .951A .951A .998 +.019 .979 3600 ---- .964B .927A .927A .973 +.018 .955 3625 ---- .939B .904A .904A .949 +.018 .931 3650 ---- .916B .882A .882A .926 +.017 .909 3675 ---- .893B .861A .861A .903 +.016 .887 3700 ---- .871B .840A .840A .881 +.016 .865 4000 ---- ---- .639A .639A .668 +.011 .657 806 5000 ---- ---- .313A .313A .318 +.002 .316 50 7000 ---- ---- ---- ---- .123 -.001 .124 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.989 +.046 10.943 1625 ---- ---- ---- ---- 10.749 +.046 10.703 1650 ---- ---- ---- ---- 10.511 +.045 10.466 1675 ---- ---- ---- ---- 10.275 +.043 10.232 1700 ---- ---- ---- ---- 10.043 +.043 10.000 1725 ---- ---- ---- ---- 9.813 +.042 9.771 1750 ---- ---- ---- ---- 9.586 +.041 9.545 1775 ---- ---- ---- ---- 9.361 +.040 9.321 1800 ---- ---- ---- ---- 9.139 +.040 9.099 1825 ---- ---- ---- ---- 8.920 +.040 8.880 1850 ---- ---- ---- ---- 8.704 +.040 8.664 1875 ---- ---- ---- ---- 8.490 +.040 8.450 1900 ---- ---- ---- ---- 8.279 +.040 8.239 1925 ---- ---- ---- ---- 8.071 +.040 8.031 1950 ---- ---- ---- ---- 7.865 +.040 7.825 1975 ---- ---- ---- ---- 7.663 +.041 7.622 2000 ---- ---- ---- ---- 7.463 +.041 7.422 2025 ---- ---- ---- ---- 7.266 +.041 7.225 2050 ---- ---- ---- ---- 7.072 +.042 7.030 2075 ---- ---- ---- ---- 6.881 +.042 6.839 2100 ---- ---- ---- ---- 6.692 +.042 6.650 2125 ---- ---- ---- ---- 6.507 +.043 6.464 2150 ---- ---- ---- ---- 6.325 +.043 6.282 2175 ---- ---- ---- ---- 6.147 +.045 6.102 2200 ---- ---- ---- ---- 5.971 +.045 5.926 2225 ---- ---- ---- ---- 5.799 +.045 5.754 2250 ---- ---- ---- ---- 5.630 +.046 5.584 2275 ---- ---- ---- ---- 5.465 +.047 5.418 2300 ---- ---- ---- ---- 5.303 +.047 5.256 2325 ---- ---- ---- ---- 5.145 +.047 5.098 2350 ---- ---- ---- ---- 4.990 +.047 4.943 2375 ---- ---- ---- ---- 4.839 +.047 4.792 2400 ---- ---- ---- ---- 4.691 +.046 4.645 2425 ---- ---- ---- ---- 4.548 +.047 4.501 2450 ---- ---- ---- ---- 4.408 +.046 4.362 2475 ---- ---- ---- ---- 4.272 +.045 4.227 2500 ---- ---- ---- ---- 4.139 +.043 4.096 2525 ---- ---- ---- ---- 4.011 +.042 3.969 2550 ---- ---- ---- ---- 3.887 +.040 3.847 2575 ---- ---- ---- ---- 3.766 +.038 3.728 2600 ---- ---- ---- ---- 3.650 +.036 3.614 2625 ---- ---- ---- ---- 3.537 +.032 3.505 2650 ---- ---- ---- ---- 3.429 +.030 3.399 2675 ---- ---- ---- ---- 3.324 +.026 3.298 2700 ---- ---- ---- ---- 3.223 +.022 3.201 2725 ---- ---- ---- ---- 3.127 +.018 3.109 2750 ---- ---- ---- ---- 3.034 +.014 3.020 2775 ---- ---- ---- ---- 2.945 +.009 2.936 2800 ---- ---- ---- ---- 2.860 +.004 2.856 2825 ---- ---- ---- ---- 2.778 -.001 2.779 2850 ---- ---- ---- ---- 2.699 -.007 2.706 2875 ---- ---- ---- ---- 2.624 -.013 2.637 2900 ---- ---- ---- ---- 2.552 -.019 2.571 2925 ---- ---- ---- ---- 2.483 -.025 2.508 2950 ---- ---- ---- ---- 2.417 -.031 2.448 2975 ---- ---- ---- ---- 2.354 -.037 2.391 3000 2.250 2.300 2.250 2.300 2.294 -.042 40 2.336 55 55 3025 ---- ---- ---- ---- 2.236 -.048 2.284 3050 ---- ---- ---- ---- 2.180 -.055 2.235 3075 ---- ---- ---- ---- 2.127 -.061 2.188 3100 ---- ---- ---- ---- 2.076 -.066 2.142 3125 ---- ---- ---- ---- 2.027 -.072 2.099 3150 ---- ---- ---- ---- 1.981 -.077 2.058 3175 ---- ---- ---- ---- 1.936 -.082 2.018 3200 ---- ---- ---- ---- 1.893 -.087 1.980 3225 ---- ---- ---- ---- 1.851 -.092 1.943 3250 ---- ---- ---- ---- 1.811 -.097 1.908 3275 ---- ---- ---- ---- 1.773 -.100 1.873 3300 ---- ---- 1.700A 1.700A 1.736 -.105 1.841 55 55 3325 ---- ---- ---- ---- 1.700 -.109 1.809 3350 ---- ---- ---- ---- 1.666 -.113 1.779 3375 ---- ---- ---- ---- 1.632 -.117 1.749 3400 ---- ---- ---- ---- 1.600 -.121 1.721 3425 ---- ---- ---- ---- 1.569 -.125 1.694 3450 ---- ---- ---- ---- 1.539 -.129 1.668 3475 ---- ---- ---- ---- 1.510 -.132 1.642 3500 ---- ---- ---- ---- 1.483 -.135 1.618 3525 ---- ---- ---- ---- 1.456 -.138 1.594 3550 ---- ---- ---- ---- 1.429 -.143 1.572 3575 ---- ---- ---- ---- 1.404 -.146 1.550 3600 ---- ---- ---- ---- 1.380 -.149 1.529 3625 ---- ---- ---- ---- 1.356 -.153 1.509 3650 ---- ---- ---- ---- 1.334 -.155 1.489 3675 ---- ---- ---- ---- 1.312 -.158 1.470 3700 ---- ---- ---- ---- 1.291 -.161 1.452 3725 ---- ---- ---- ---- 1.270 -.165 1.435 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 17.153 +.051 17.102 1025 ---- ---- ---- ---- 16.903 +.051 16.852 1050 ---- ---- ---- ---- 16.653 +.051 16.602 1075 ---- ---- ---- ---- 16.403 +.051 16.352 1100 ---- ---- ---- ---- 16.153 +.051 16.102 1125 ---- ---- ---- ---- 15.903 +.051 15.852 1150 ---- ---- ---- ---- 15.653 +.051 15.602 1175 ---- ---- ---- ---- 15.403 +.051 15.352 1200 ---- ---- ---- ---- 15.153 +.051 15.102 1225 ---- ---- ---- ---- 14.903 +.051 14.852 1250 ---- ---- ---- ---- 14.653 +.051 14.602 1275 ---- ---- ---- ---- 14.403 +.051 14.352 1300 ---- ---- ---- ---- 14.153 +.051 14.102 1325 ---- ---- ---- ---- 13.903 +.051 13.852 1350 ---- ---- ---- ---- 13.653 +.051 13.602 1375 ---- ---- ---- ---- 13.403 +.051 13.352 1400 ---- ---- ---- ---- 13.153 +.051 13.102 1425 ---- ---- ---- ---- 12.903 +.051 12.852 1450 ---- ---- ---- ---- 12.653 +.051 12.602 1475 ---- ---- ---- ---- 12.405 +.050 12.355 1500 ---- ---- ---- ---- 12.159 +.050 12.109 1525 ---- ---- ---- ---- 11.915 +.050 11.865 1550 ---- ---- ---- ---- 11.674 +.050 11.624 1575 ---- ---- ---- ---- 11.435 +.051 11.384 1600 ---- ---- ---- ---- 11.198 +.052 11.146 1625 ---- ---- ---- ---- 10.963 +.053 10.910 1650 ---- ---- ---- ---- 10.730 +.055 10.675 1675 ---- ---- ---- ---- 10.499 +.056 10.443 1700 ---- ---- ---- ---- 10.271 +.058 10.213 1725 ---- ---- ---- ---- 10.045 +.060 9.985 1750 ---- ---- ---- ---- 9.820 +.061 9.759 1775 ---- ---- ---- ---- 9.598 +.062 9.536 1800 ---- ---- ---- ---- 9.379 +.063 9.316 1825 ---- ---- ---- ---- 9.161 +.063 9.098 1850 ---- ---- ---- ---- 8.946 +.063 8.883 1875 ---- ---- ---- ---- 8.733 +.063 8.670 1900 ---- ---- ---- ---- 8.523 +.062 8.461 1925 ---- ---- ---- ---- 8.316 +.062 8.254 1950 ---- ---- ---- ---- 8.111 +.060 8.051 1975 ---- ---- ---- ---- 7.910 +.060 7.850 2000 ---- ---- ---- ---- 7.712 +.060 7.652 2025 ---- ---- ---- ---- 7.517 +.059 7.458 2050 ---- ---- ---- ---- 7.325 +.058 7.267 2075 ---- ---- ---- ---- 7.137 +.058 7.079 2100 ---- ---- ---- ---- 6.953 +.058 6.895 2125 ---- ---- ---- ---- 6.773 +.059 6.714 2150 ---- ---- ---- ---- 6.596 +.058 6.538 2175 ---- ---- ---- ---- 6.423 +.058 6.365 2200 ---- ---- ---- ---- 6.254 +.058 6.196 2225 ---- ---- ---- ---- 6.088 +.058 6.030 2250 ---- ---- ---- ---- 5.925 +.057 5.868 2275 ---- ---- ---- ---- 5.766 +.056 5.710 2300 ---- ---- ---- ---- 5.611 +.055 5.556 2325 ---- ---- ---- ---- 5.460 +.054 5.406 2350 ---- ---- ---- ---- 5.312 +.053 5.259 2375 ---- ---- ---- ---- 5.168 +.051 5.117 2400 ---- ---- ---- ---- 5.028 +.051 4.977 2425 ---- ---- ---- ---- 4.892 +.050 4.842 2450 ---- ---- ---- ---- 4.759 +.050 4.709 2475 ---- ---- ---- ---- 4.629 +.049 4.580 2500 ---- ---- ---- ---- 4.503 +.049 4.454 2525 ---- ---- ---- ---- 4.381 +.049 4.332 2550 ---- ---- ---- ---- 4.262 +.049 4.213 2575 ---- ---- ---- ---- 4.147 +.050 4.097 2600 ---- ---- ---- ---- 4.035 +.050 3.985 2625 ---- ---- ---- ---- 3.926 +.050 3.876 12 2650 ---- ---- ---- ---- 3.821 +.050 3.771 1 2675 ---- ---- ---- ---- 3.719 +.050 3.669 2700 ---- 3.575B ---- ---- 3.620 +.049 3.571 5 2725 ---- ---- ---- ---- 3.524 +.047 3.477 2750 ---- ---- ---- ---- 3.432 +.045 3.387 2775 ---- ---- ---- ---- 3.342 +.042 3.300 2800 ---- ---- ---- ---- 3.256 +.039 3.217 10 2825 ---- ---- ---- ---- 3.172 +.034 3.138 2850 ---- ---- ---- ---- 3.091 +.028 3.063 2875 ---- ---- ---- ---- 3.013 +.022 2.991 2900 ---- ---- 2.914A 2.914A 2.938 +.016 2.922 2925 ---- ---- ---- ---- 2.865 +.008 2.857 2950 ---- ---- ---- ---- 2.795 +.001 2.794 2975 ---- ---- ---- ---- 2.727 -.006 2.733 3000 ---- ---- 2.641A 2.641A 2.661 -.014 2.675 5 3025 ---- ---- ---- ---- 2.597 -.023 2.620 3050 ---- ---- ---- ---- 2.536 -.030 2.566 3075 ---- ---- ---- ---- 2.476 -.038 2.514 3100 ---- ---- 2.401A 2.401A 2.418 -.046 2.464 10 3125 ---- ---- ---- ---- 2.362 -.053 2.415 3150 ---- ---- ---- ---- 2.308 -.059 2.367 3175 ---- ---- ---- ---- 2.255 -.065 2.320 3200 ---- ---- ---- ---- 2.203 -.072 2.275 3225 ---- ---- ---- ---- 2.153 -.077 2.230 3250 ---- ---- ---- ---- 2.105 -.081 2.186 3275 ---- ---- ---- ---- 2.058 -.085 2.143 3300 ---- ---- ---- ---- 2.012 -.088 2.100 3325 ---- ---- ---- ---- 1.968 -.091 2.059 3350 ---- ---- ---- ---- 1.925 -.093 2.018 3375 ---- ---- 1.880A 1.880A 1.883 -.095 1.978 3400 ---- ---- ---- ---- 1.843 -.096 1.939 3425 ---- ---- ---- ---- 1.804 -.097 1.901 3450 ---- ---- ---- ---- 1.766 -.098 1.864 3475 ---- ---- ---- ---- 1.729 -.099 1.828 3500 ---- ---- ---- ---- 1.693 -.099 1.792 2 3525 ---- ---- ---- ---- 1.658 -.099 1.757 3550 ---- ---- ---- ---- 1.625 -.098 1.723 3575 ---- ---- ---- ---- 1.592 -.098 1.690 3600 ---- ---- ---- ---- 1.560 -.098 1.658 3625 ---- ---- ---- ---- 1.529 -.098 1.627 3650 ---- ---- ---- ---- 1.499 -.097 1.596 3675 ---- ---- ---- ---- 1.470 -.097 1.567 3700 ---- ---- ---- ---- 1.442 -.096 1.538 3725 ---- ---- ---- ---- 1.414 -.096 1.510 3750 ---- ---- ---- ---- 1.388 -.095 1.483 3775 ---- ---- ---- ---- 1.362 -.094 1.456 3800 ---- ---- ---- ---- 1.337 -.094 1.431 3825 ---- ---- ---- ---- 1.312 -.094 1.406 3850 ---- ---- ---- ---- 1.288 -.093 1.381 3875 ---- ---- ---- ---- 1.265 -.093 1.358 3900 ---- ---- ---- ---- 1.243 -.092 1.335 3925 ---- ---- ---- ---- 1.221 -.091 1.312 3950 ---- ---- ---- ---- 1.200 -.090 1.290 3975 ---- ---- ---- ---- 1.179 -.090 1.269 4000 ---- ---- ---- ---- 1.159 -.090 1.249 4025 ---- ---- ---- ---- 1.140 -.089 1.229 4050 ---- ---- ---- ---- 1.121 -.088 1.209 4075 ---- ---- ---- ---- 1.102 -.088 1.190 4100 ---- ---- 1.108A 1.108A 1.084 -.088 1.172 4700 ---- ---- ---- ---- .771 -.075 .846 4900 ---- ---- ---- ---- .703 -.072 .775 725 ---- ---- ---- ---- 19.903 +.051 19.852 750 ---- ---- ---- ---- 19.653 +.051 19.602 775 ---- ---- ---- ---- 19.403 +.051 19.352 800 ---- ---- ---- ---- 19.153 +.051 19.102 825 ---- ---- ---- ---- 18.903 +.051 18.852 850 ---- ---- ---- ---- 18.653 +.051 18.602 875 ---- ---- ---- ---- 18.403 +.051 18.352 900 ---- ---- ---- ---- 18.153 +.051 18.102 925 ---- ---- ---- ---- 17.903 +.051 17.852 950 ---- ---- ---- ---- 17.653 +.051 17.602 975 ---- ---- ---- ---- 17.403 +.051 17.352 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.613 +.051 17.562 1025 ---- ---- ---- ---- 17.363 +.051 17.312 1050 ---- ---- ---- ---- 17.113 +.051 17.062 1075 ---- ---- ---- ---- 16.863 +.051 16.812 1100 ---- ---- ---- ---- 16.613 +.051 16.562 1125 ---- ---- ---- ---- 16.363 +.051 16.312 1150 ---- ---- ---- ---- 16.113 +.051 16.062 1175 ---- ---- ---- ---- 15.863 +.051 15.812 1200 ---- ---- ---- ---- 15.613 +.051 15.562 1225 ---- ---- ---- ---- 15.363 +.051 15.312 1250 ---- ---- ---- ---- 15.113 +.051 15.062 1275 ---- ---- ---- ---- 14.863 +.051 14.812 1300 ---- ---- ---- ---- 14.613 +.051 14.562 1325 ---- ---- ---- ---- 14.363 +.050 14.313 1350 ---- ---- ---- ---- 14.115 +.050 14.065 1375 ---- ---- ---- ---- 13.870 +.049 13.821 1400 ---- ---- ---- ---- 13.627 +.048 13.579 1425 ---- ---- ---- ---- 13.387 +.048 13.339 1450 ---- ---- ---- ---- 13.149 +.047 13.102 1475 ---- ---- ---- ---- 12.913 +.046 12.867 1500 ---- ---- ---- ---- 12.680 +.046 12.634 1525 ---- ---- ---- ---- 12.449 +.046 12.403 1550 ---- ---- ---- ---- 12.219 +.044 12.175 1575 ---- ---- ---- ---- 11.992 +.044 11.948 1600 ---- ---- ---- ---- 11.767 +.043 11.724 1625 ---- ---- ---- ---- 11.545 +.043 11.502 1650 ---- ---- ---- ---- 11.324 +.042 11.282 1675 ---- ---- ---- ---- 11.105 +.041 11.064 1700 ---- ---- ---- ---- 10.889 +.041 10.848 1725 ---- ---- ---- ---- 10.674 +.040 10.634 1750 ---- ---- ---- ---- 10.462 +.040 10.422 1775 ---- ---- ---- ---- 10.251 +.039 10.212 1800 ---- ---- ---- ---- 10.043 +.038 10.005 1825 ---- ---- ---- ---- 9.837 +.037 9.800 1850 ---- ---- ---- ---- 9.634 +.037 9.597 1875 ---- ---- ---- ---- 9.433 +.037 9.396 1900 ---- ---- ---- ---- 9.234 +.037 9.197 1925 ---- ---- ---- ---- 9.037 +.036 9.001 1950 ---- ---- ---- ---- 8.843 +.036 8.807 1975 ---- ---- ---- ---- 8.651 +.035 8.616 2000 ---- ---- ---- ---- 8.462 +.035 8.427 2025 ---- ---- ---- ---- 8.276 +.036 8.240 2050 ---- ---- ---- ---- 8.092 +.035 8.057 2075 ---- ---- ---- ---- 7.911 +.035 7.876 2100 ---- ---- ---- ---- 7.733 +.036 7.697 2125 ---- ---- ---- ---- 7.558 +.036 7.522 2150 ---- ---- ---- ---- 7.385 +.036 7.349 2175 ---- ---- ---- ---- 7.216 +.037 7.179 2200 ---- ---- ---- ---- 7.050 +.038 7.012 2225 ---- ---- ---- ---- 6.887 +.039 6.848 2250 ---- ---- ---- ---- 6.727 +.039 6.688 2275 ---- ---- ---- ---- 6.570 +.040 6.530 2300 ---- ---- ---- ---- 6.417 +.041 6.376 2325 ---- ---- ---- ---- 6.266 +.041 6.225 2350 ---- ---- ---- ---- 6.120 +.043 6.077 2375 ---- ---- ---- ---- 5.977 +.044 5.933 2400 ---- ---- ---- ---- 5.837 +.045 5.792 2425 ---- ---- ---- ---- 5.700 +.045 5.655 2450 ---- ---- ---- ---- 5.568 +.046 5.522 2475 ---- ---- ---- ---- 5.439 +.047 5.392 2500 ---- ---- ---- ---- 5.313 +.048 5.265 2525 ---- ---- ---- ---- 5.191 +.048 5.143 2550 ---- ---- ---- ---- 5.073 +.049 5.024 2575 ---- ---- ---- ---- 4.958 +.049 4.909 2600 ---- ---- ---- ---- 4.847 +.049 4.798 2625 ---- ---- ---- ---- 4.740 +.049 4.691 2650 ---- ---- ---- ---- 4.637 +.049 4.588 2675 ---- ---- ---- ---- 4.537 +.049 4.488 2700 ---- ---- ---- ---- 4.441 +.048 4.393 2725 ---- ---- ---- ---- 4.348 +.047 4.301 2750 ---- ---- ---- ---- 4.259 +.046 4.213 2775 ---- ---- ---- ---- 4.174 +.045 4.129 2800 ---- ---- ---- ---- 4.093 +.044 4.049 2825 ---- ---- ---- ---- 4.014 +.042 3.972 2850 ---- ---- ---- ---- 3.939 +.041 3.898 2875 ---- ---- ---- ---- 3.867 +.039 3.828 2900 ---- ---- ---- ---- 3.798 +.038 3.760 2925 ---- ---- ---- ---- 3.732 +.036 3.696 2950 ---- ---- ---- ---- 3.668 +.034 3.634 2975 ---- ---- ---- ---- 3.607 +.033 3.574 3000 ---- ---- ---- ---- 3.548 +.031 3.517 3025 ---- ---- ---- ---- 3.491 +.030 3.461 3050 ---- ---- ---- ---- 3.436 +.028 3.408 3075 ---- ---- ---- ---- 3.383 +.027 3.356 3100 ---- ---- ---- ---- 3.331 +.025 3.306 3125 ---- ---- ---- ---- 3.281 +.023 3.258 3150 ---- ---- ---- ---- 3.232 +.021 3.211 3175 ---- ---- ---- ---- 3.185 +.021 3.164 3200 ---- ---- ---- ---- 3.138 +.019 3.119 3225 ---- ---- ---- ---- 3.092 +.017 3.075 3250 ---- ---- ---- ---- 3.047 +.016 3.031 1 3275 ---- ---- ---- ---- 3.003 +.015 2.988 3300 ---- ---- ---- ---- 2.959 +.014 2.945 3325 ---- ---- ---- ---- 2.916 +.014 2.902 3350 ---- ---- ---- ---- 2.873 +.013 2.860 3375 ---- ---- ---- ---- 2.831 +.013 2.818 3400 ---- ---- ---- ---- 2.789 +.012 2.777 3425 ---- ---- ---- ---- 2.748 +.012 2.736 3450 ---- ---- ---- ---- 2.707 +.011 2.696 3475 ---- ---- ---- ---- 2.667 +.011 2.656 3500 ---- ---- ---- ---- 2.627 +.011 2.616 1 3525 ---- ---- ---- ---- 2.588 +.011 2.577 3550 ---- ---- ---- ---- 2.550 +.011 2.539 3575 ---- ---- ---- ---- 2.512 +.011 2.501 3600 ---- ---- ---- ---- 2.475 +.011 2.464 3625 ---- ---- ---- ---- 2.438 +.010 2.428 3650 ---- ---- ---- ---- 2.402 +.010 2.392 3675 ---- ---- ---- ---- 2.367 +.011 2.356 3700 ---- ---- ---- ---- 2.333 +.011 2.322 3725 ---- ---- ---- ---- 2.299 +.011 2.288 3750 ---- ---- ---- ---- 2.266 +.011 2.255 3775 ---- ---- ---- ---- 2.234 +.011 2.223 3800 ---- ---- ---- ---- 2.203 +.012 2.191 3825 ---- ---- ---- ---- 2.172 +.011 2.161 3850 ---- ---- ---- ---- 2.143 +.012 2.131 3875 ---- ---- ---- ---- 2.113 +.012 2.101 3900 ---- ---- ---- ---- 2.085 +.012 2.073 3925 ---- ---- ---- ---- 2.057 +.012 2.045 3950 ---- ---- ---- ---- 2.030 +.013 2.017 3975 ---- ---- ---- ---- 2.003 +.012 1.991 4000 ---- ---- ---- ---- 1.977 +.013 1.964 4025 ---- ---- ---- ---- 1.952 +.013 1.939 4050 ---- ---- ---- ---- 1.927 +.013 1.914 4075 ---- ---- ---- ---- 1.903 +.013 1.890 4100 ---- ---- ---- ---- 1.879 +.013 1.866 5000 ---- ---- ---- ---- 1.299 +.018 1.281 6000 ---- ---- ---- ---- 1.009 +.023 .986 725 ---- ---- ---- ---- 20.363 +.051 20.312 750 ---- ---- ---- ---- 20.113 +.051 20.062 775 ---- ---- ---- ---- 19.863 +.051 19.812 800 ---- ---- ---- ---- 19.613 +.051 19.562 825 ---- ---- ---- ---- 19.363 +.051 19.312 850 ---- ---- ---- ---- 19.113 +.051 19.062 875 ---- ---- ---- ---- 18.863 +.051 18.812 900 ---- ---- ---- ---- 18.613 +.051 18.562 925 ---- ---- ---- ---- 18.363 +.051 18.312 950 ---- ---- ---- ---- 18.113 +.051 18.062 975 ---- ---- ---- ---- 17.863 +.051 17.812 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.776 +.051 17.725 1025 ---- ---- ---- ---- 17.526 +.051 17.475 1050 ---- ---- ---- ---- 17.276 +.051 17.225 1075 ---- ---- ---- ---- 17.026 +.051 16.975 1100 ---- ---- ---- ---- 16.776 +.051 16.725 1125 ---- ---- ---- ---- 16.526 +.051 16.475 1150 ---- ---- ---- ---- 16.276 +.051 16.225 1175 ---- ---- ---- ---- 16.026 +.051 15.975 1200 ---- ---- ---- ---- 15.776 +.050 15.726 1225 ---- ---- ---- ---- 15.527 +.047 15.480 1250 ---- ---- ---- ---- 15.281 +.044 15.237 1275 ---- ---- ---- ---- 15.037 +.041 14.996 1300 ---- ---- ---- ---- 14.796 +.038 14.758 1325 ---- ---- ---- ---- 14.558 +.035 14.523 1350 ---- ---- ---- ---- 14.322 +.032 14.290 1375 ---- ---- ---- ---- 14.089 +.030 14.059 1400 ---- ---- ---- ---- 13.858 +.027 13.831 1425 ---- ---- ---- ---- 13.629 +.024 13.605 1450 ---- ---- ---- ---- 13.403 +.022 13.381 1475 ---- ---- ---- ---- 13.179 +.019 13.160 1500 ---- ---- ---- ---- 12.957 +.017 12.940 1525 ---- ---- ---- ---- 12.737 +.014 12.723 1550 ---- ---- ---- ---- 12.519 +.012 12.507 1575 ---- ---- ---- ---- 12.303 +.009 12.294 1600 ---- ---- ---- ---- 12.089 +.007 12.082 1625 ---- ---- ---- ---- 11.877 +.004 11.873 1650 ---- ---- ---- ---- 11.667 +.002 11.665 1675 ---- ---- ---- ---- 11.459 -.001 11.460 1700 ---- ---- ---- ---- 11.253 -.003 11.256 1725 ---- ---- ---- ---- 11.048 -.006 11.054 1750 ---- ---- ---- ---- 10.846 -.009 10.855 1775 ---- ---- ---- ---- 10.645 -.012 10.657 1800 ---- ---- ---- ---- 10.447 -.014 10.461 1825 ---- ---- ---- ---- 10.250 -.018 10.268 1850 ---- ---- ---- ---- 10.055 -.021 10.076 1875 ---- ---- ---- ---- 9.862 -.025 9.887 1900 ---- ---- ---- ---- 9.672 -.028 9.700 1925 ---- ---- ---- ---- 9.484 -.031 9.515 1950 ---- ---- ---- ---- 9.299 -.033 9.332 1975 ---- ---- ---- ---- 9.116 -.036 9.152 2000 ---- ---- ---- ---- 8.936 -.038 8.974 2025 ---- ---- ---- ---- 8.759 -.039 8.798 2050 ---- ---- ---- ---- 8.585 -.040 8.625 2075 ---- ---- ---- ---- 8.414 -.040 8.454 2100 ---- ---- ---- ---- 8.247 -.039 8.286 2125 ---- ---- ---- ---- 8.083 -.037 8.120 2150 ---- ---- ---- ---- 7.924 -.033 7.957 2175 ---- ---- ---- ---- 7.768 -.029 7.797 2200 ---- ---- ---- ---- 7.615 -.024 7.639 2225 ---- ---- ---- ---- 7.466 -.019 7.485 2250 ---- ---- ---- ---- 7.319 -.014 7.333 2275 ---- ---- ---- ---- 7.176 -.008 7.184 2300 ---- ---- ---- ---- 7.035 -.004 7.039 2325 ---- ---- ---- ---- 6.898 +.002 6.896 2350 ---- ---- ---- ---- 6.764 +.008 6.756 2375 ---- ---- ---- ---- 6.633 +.013 6.620 2400 ---- ---- ---- ---- 6.505 +.018 6.487 2425 ---- ---- ---- ---- 6.380 +.022 6.358 2450 ---- ---- ---- ---- 6.259 +.027 6.232 2475 ---- ---- ---- ---- 6.140 +.031 6.109 2500 ---- ---- ---- ---- 6.025 +.036 5.989 2525 ---- ---- ---- ---- 5.912 +.038 5.874 2550 ---- ---- ---- ---- 5.802 +.040 5.762 2575 ---- ---- ---- ---- 5.695 +.042 5.653 2600 ---- ---- ---- ---- 5.590 +.042 5.548 2625 ---- ---- ---- ---- 5.489 +.042 5.447 2650 ---- ---- ---- ---- 5.390 +.040 5.350 2675 ---- ---- ---- ---- 5.294 +.038 5.256 2700 ---- ---- ---- ---- 5.200 +.034 5.166 2725 ---- ---- ---- ---- 5.110 +.030 5.080 2750 ---- ---- ---- ---- 5.022 +.024 4.998 2775 ---- ---- ---- ---- 4.936 +.017 4.919 2800 ---- ---- ---- ---- 4.853 +.009 4.844 2825 ---- ---- ---- ---- 4.773 UNCH 4.773 2850 ---- ---- ---- ---- 4.695 -.009 4.704 2875 ---- ---- ---- ---- 4.619 -.020 4.639 2900 ---- ---- ---- ---- 4.546 -.030 4.576 2925 ---- ---- ---- ---- 4.474 -.042 4.516 2950 ---- ---- ---- ---- 4.405 -.054 4.459 2975 ---- ---- ---- ---- 4.339 -.065 4.404 3000 ---- ---- ---- ---- 4.274 -.077 4.351 3025 ---- ---- ---- ---- 4.211 -.089 4.300 3050 ---- ---- ---- ---- 4.150 -.101 4.251 3075 ---- ---- ---- ---- 4.091 -.112 4.203 3100 ---- ---- ---- ---- 4.033 -.124 4.157 3125 ---- ---- ---- ---- 3.976 -.136 4.112 3150 ---- ---- ---- ---- 3.921 -.147 4.068 3175 ---- ---- ---- ---- 3.868 -.158 4.026 3200 ---- ---- ---- ---- 3.815 -.168 3.983 3225 ---- ---- ---- ---- 3.764 -.178 3.942 3250 ---- ---- ---- ---- 3.714 -.187 3.901 3275 ---- ---- ---- ---- 3.665 -.195 3.860 3300 ---- ---- ---- ---- 3.617 -.202 3.819 3325 ---- ---- ---- ---- 3.571 -.207 3.778 3350 ---- ---- ---- ---- 3.525 -.212 3.737 3375 ---- ---- ---- ---- 3.481 -.216 3.697 3400 ---- ---- ---- ---- 3.437 -.219 3.656 3425 ---- ---- ---- ---- 3.395 -.221 3.616 3450 ---- ---- ---- ---- 3.353 -.223 3.576 3475 ---- ---- ---- ---- 3.313 -.224 3.537 3500 ---- ---- ---- ---- 3.273 -.225 3.498 3525 ---- ---- ---- ---- 3.235 -.224 3.459 3550 ---- ---- ---- ---- 3.197 -.223 3.420 3575 ---- ---- ---- ---- 3.160 -.222 3.382 3600 ---- ---- ---- ---- 3.125 -.219 3.344 3625 ---- ---- ---- ---- 3.090 -.217 3.307 3650 ---- ---- ---- ---- 3.055 -.216 3.271 3675 ---- ---- ---- ---- 3.022 -.213 3.235 3700 ---- ---- ---- ---- 2.989 -.210 3.199 3725 ---- ---- ---- ---- 2.957 -.207 3.164 3750 ---- ---- ---- ---- 2.926 -.204 3.130 3775 ---- ---- ---- ---- 2.896 -.201 3.097 3800 ---- ---- ---- ---- 2.866 -.198 3.064 3825 ---- ---- ---- ---- 2.837 -.195 3.032 3850 ---- ---- ---- ---- 2.809 -.192 3.001 3875 ---- ---- ---- ---- 2.781 -.189 2.970 3900 ---- ---- ---- ---- 2.754 -.186 2.940 3925 ---- ---- ---- ---- 2.727 -.184 2.911 3950 ---- ---- ---- ---- 2.701 -.181 2.882 3975 ---- ---- ---- ---- 2.676 -.178 2.854 4000 ---- ---- ---- ---- 2.652 -.174 2.826 4025 ---- ---- ---- ---- 2.627 -.172 2.799 4050 ---- ---- ---- ---- 2.604 -.169 2.773 4075 ---- ---- ---- ---- 2.581 -.166 2.747 4100 ---- ---- ---- ---- 2.558 -.164 2.722 4125 ---- ---- ---- ---- 2.536 -.161 2.697 925 ---- ---- ---- ---- 18.526 +.051 18.475 950 ---- ---- ---- ---- 18.276 +.051 18.225 975 ---- ---- ---- ---- 18.026 +.051 17.975 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.888 +.051 17.837 1025 ---- ---- ---- ---- 17.638 +.051 17.587 1050 ---- ---- ---- ---- 17.388 +.051 17.337 1075 ---- ---- ---- ---- 17.138 +.051 17.087 1100 ---- ---- ---- ---- 16.888 +.051 16.837 1125 ---- ---- ---- ---- 16.638 +.050 16.588 1150 ---- ---- ---- ---- 16.389 +.047 16.342 1175 ---- ---- ---- ---- 16.143 +.044 16.099 1200 ---- ---- ---- ---- 15.899 +.040 15.859 1225 ---- ---- ---- ---- 15.659 +.037 15.622 1250 ---- ---- ---- ---- 15.421 +.034 15.387 1275 ---- ---- ---- ---- 15.187 +.032 15.155 1300 ---- ---- ---- ---- 14.954 +.028 14.926 1325 ---- ---- ---- ---- 14.724 +.025 14.699 1350 ---- ---- ---- ---- 14.497 +.023 14.474 1375 ---- ---- ---- ---- 14.272 +.020 14.252 1400 ---- ---- ---- ---- 14.049 +.017 14.032 1425 ---- ---- ---- ---- 13.828 +.014 13.814 1450 ---- ---- ---- ---- 13.610 +.012 13.598 1475 ---- ---- ---- ---- 13.394 +.010 13.384 1500 ---- ---- ---- ---- 13.179 +.007 13.172 1525 ---- ---- ---- ---- 12.967 +.005 12.962 1550 ---- ---- ---- ---- 12.757 +.003 12.754 1575 ---- ---- ---- ---- 12.548 UNCH 12.548 1600 ---- ---- ---- ---- 12.342 -.002 12.344 1625 ---- ---- ---- ---- 12.137 -.005 12.142 1650 ---- ---- ---- ---- 11.934 -.008 11.942 1675 ---- ---- ---- ---- 11.733 -.010 11.743 1700 ---- ---- ---- ---- 11.534 -.013 11.547 1725 ---- ---- ---- ---- 11.337 -.015 11.352 1750 ---- ---- ---- ---- 11.141 -.018 11.159 1775 ---- ---- ---- ---- 10.947 -.021 10.968 1800 ---- ---- ---- ---- 10.755 -.024 10.779 1825 ---- ---- ---- ---- 10.564 -.027 10.591 1850 ---- ---- ---- ---- 10.375 -.031 10.406 1875 ---- ---- ---- ---- 10.189 -.034 10.223 1900 ---- ---- ---- ---- 10.004 -.038 10.042 1925 ---- ---- ---- ---- 9.822 -.041 9.863 1950 ---- ---- ---- ---- 9.642 -.044 9.686 1975 ---- ---- ---- ---- 9.464 -.047 9.511 2000 ---- ---- ---- ---- 9.289 -.049 9.338 2025 ---- ---- ---- ---- 9.117 -.050 9.167 2050 ---- ---- ---- ---- 8.948 -.051 8.999 2075 ---- ---- ---- ---- 8.781 -.052 8.833 2100 ---- ---- ---- ---- 8.619 -.051 8.670 2125 ---- ---- ---- ---- 8.459 -.050 8.509 2150 ---- ---- ---- ---- 8.303 -.048 8.351 2175 ---- ---- ---- ---- 8.151 -.044 8.195 2200 ---- ---- ---- ---- 8.003 -.038 8.041 2225 ---- ---- ---- ---- 7.858 -.033 7.891 2250 ---- ---- ---- ---- 7.717 -.026 7.743 2275 ---- ---- ---- ---- 7.578 -.020 7.598 2300 ---- ---- ---- ---- 7.442 -.014 7.456 2325 ---- ---- ---- ---- 7.308 -.009 7.317 2350 ---- ---- ---- ---- 7.178 -.002 7.180 2375 ---- ---- ---- ---- 7.051 +.004 7.047 2400 ---- ---- ---- ---- 6.927 +.010 6.917 2425 ---- ---- ---- ---- 6.806 +.016 6.790 2450 ---- ---- ---- ---- 6.688 +.021 6.667 2475 ---- ---- ---- ---- 6.573 +.026 6.547 2500 ---- ---- ---- ---- 6.461 +.031 6.430 2525 ---- ---- ---- ---- 6.351 +.035 6.316 2550 ---- ---- ---- ---- 6.244 +.038 6.206 2575 ---- ---- ---- ---- 6.140 +.040 6.100 2600 ---- ---- ---- ---- 6.039 +.042 5.997 2625 ---- ---- ---- ---- 5.940 +.043 5.897 2650 ---- ---- ---- ---- 5.844 +.042 5.802 2675 ---- ---- ---- ---- 5.750 +.040 5.710 2700 ---- ---- ---- ---- 5.659 +.038 5.621 2725 ---- ---- ---- ---- 5.571 +.034 5.537 2750 ---- ---- ---- ---- 5.485 +.029 5.456 2775 ---- ---- ---- ---- 5.402 +.023 5.379 2800 ---- ---- ---- ---- 5.321 +.015 5.306 2825 ---- ---- ---- ---- 5.243 +.007 5.236 2850 ---- ---- ---- ---- 5.167 -.002 5.169 2875 ---- ---- ---- ---- 5.093 -.013 5.106 2900 ---- ---- ---- ---- 5.021 -.024 5.045 2925 ---- ---- ---- ---- 4.952 -.036 4.988 2950 ---- ---- ---- ---- 4.885 -.047 4.932 2975 ---- ---- ---- ---- 4.820 -.060 4.880 3000 ---- ---- ---- ---- 4.756 -.073 4.829 3025 ---- ---- ---- ---- 4.695 -.086 4.781 3050 ---- ---- ---- ---- 4.636 -.099 4.735 3075 ---- ---- ---- ---- 4.578 -.112 4.690 3100 ---- ---- ---- ---- 4.522 -.125 4.647 3125 ---- ---- ---- ---- 4.467 -.138 4.605 3150 ---- ---- ---- ---- 4.414 -.150 4.564 3175 ---- ---- ---- ---- 4.362 -.162 4.524 3200 ---- ---- ---- ---- 4.311 -.174 4.485 3225 ---- ---- ---- ---- 4.261 -.185 4.446 3250 ---- ---- ---- ---- 4.213 -.195 4.408 3275 ---- ---- ---- ---- 4.165 -.205 4.370 3300 ---- ---- ---- ---- 4.119 -.213 4.332 3325 ---- ---- ---- ---- 4.073 -.221 4.294 3350 ---- ---- ---- ---- 4.028 -.228 4.256 3375 ---- ---- ---- ---- 3.985 -.233 4.218 3400 ---- ---- ---- ---- 3.942 -.238 4.180 3425 ---- ---- ---- ---- 3.901 -.241 4.142 3450 ---- ---- ---- ---- 3.860 -.244 4.104 3475 ---- ---- ---- ---- 3.821 -.246 4.067 3500 ---- ---- ---- ---- 3.782 -.247 4.029 3525 ---- ---- ---- ---- 3.744 -.247 3.991 3550 ---- ---- ---- ---- 3.707 -.247 3.954 3575 ---- ---- ---- ---- 3.671 -.246 3.917 3600 ---- ---- ---- ---- 3.635 -.245 3.880 3625 ---- ---- ---- ---- 3.601 -.243 3.844 3650 ---- ---- ---- ---- 3.567 -.241 3.808 3675 ---- ---- ---- ---- 3.534 -.239 3.773 3700 ---- ---- ---- ---- 3.502 -.236 3.738 3725 ---- ---- ---- ---- 3.470 -.234 3.704 3750 ---- ---- ---- ---- 3.440 -.230 3.670 3775 ---- ---- ---- ---- 3.409 -.227 3.636 3800 ---- ---- ---- ---- 3.380 -.224 3.604 3825 ---- ---- ---- ---- 3.351 -.221 3.572 3850 ---- ---- ---- ---- 3.323 -.218 3.541 3875 ---- ---- ---- ---- 3.296 -.214 3.510 3900 ---- ---- ---- ---- 3.269 -.211 3.480 3925 ---- ---- ---- ---- 3.243 -.208 3.451 3950 ---- ---- ---- ---- 3.217 -.205 3.422 3975 ---- ---- ---- ---- 3.192 -.202 3.394 4000 ---- ---- ---- ---- 3.167 -.200 3.367 4025 ---- ---- ---- ---- 3.143 -.196 3.339 4050 ---- ---- ---- ---- 3.120 -.193 3.313 4075 ---- ---- ---- ---- 3.097 -.190 3.287 4100 ---- ---- ---- ---- 3.074 -.188 3.262 4125 ---- ---- ---- ---- 3.053 -.184 3.237 925 ---- ---- ---- ---- 18.638 +.051 18.587 950 ---- ---- ---- ---- 18.388 +.051 18.337 975 ---- ---- ---- ---- 18.138 +.051 18.087 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.429 +.051 18.378 1050 ---- ---- ---- ---- 18.179 +.051 18.128 1075 ---- ---- ---- ---- 17.929 +.048 17.881 1100 ---- ---- ---- ---- 17.681 +.044 17.637 1125 ---- ---- ---- ---- 17.437 +.041 17.396 1150 ---- ---- ---- ---- 17.196 +.038 17.158 1175 ---- ---- ---- ---- 16.958 +.035 16.923 1200 ---- ---- ---- ---- 16.722 +.031 16.691 1225 ---- ---- ---- ---- 16.490 +.029 16.461 1250 ---- ---- ---- ---- 16.260 +.026 16.234 1275 ---- ---- ---- ---- 16.032 +.022 16.010 1300 ---- ---- ---- ---- 15.808 +.020 15.788 1325 ---- ---- ---- ---- 15.585 +.017 15.568 1350 ---- ---- ---- ---- 15.365 +.014 15.351 1375 ---- ---- ---- ---- 15.147 +.012 15.135 1400 ---- ---- ---- ---- 14.931 +.009 14.922 1425 ---- ---- ---- ---- 14.717 +.006 14.711 1450 ---- ---- ---- ---- 14.505 +.003 14.502 1475 ---- ---- ---- ---- 14.295 UNCH 14.295 1500 ---- ---- ---- ---- 14.087 -.002 14.089 1525 ---- ---- ---- ---- 13.881 -.005 13.886 1550 ---- ---- ---- ---- 13.677 -.007 13.684 1575 ---- ---- ---- ---- 13.475 -.009 13.484 1600 ---- ---- ---- ---- 13.274 -.012 13.286 1625 ---- ---- ---- ---- 13.075 -.015 13.090 1650 ---- ---- ---- ---- 12.878 -.017 12.895 1675 ---- ---- ---- ---- 12.682 -.019 12.701 1700 ---- ---- ---- ---- 12.488 -.022 12.510 1725 ---- ---- ---- ---- 12.296 -.024 12.320 1750 ---- ---- ---- ---- 12.105 -.027 12.132 1775 ---- ---- ---- ---- 11.916 -.029 11.945 1800 ---- ---- ---- ---- 11.728 -.032 11.760 1825 ---- ---- ---- ---- 11.542 -.035 11.577 1850 ---- ---- ---- ---- 11.358 -.037 11.395 1875 ---- ---- ---- ---- 11.174 -.041 11.215 1900 ---- ---- ---- ---- 10.993 -.044 11.037 1925 ---- ---- ---- ---- 10.813 -.048 10.861 1950 ---- ---- ---- ---- 10.635 -.051 10.686 1975 ---- ---- ---- ---- 10.459 -.055 10.514 2000 ---- ---- ---- ---- 10.285 -.058 10.343 2025 ---- ---- ---- ---- 10.113 -.061 10.174 2050 ---- ---- ---- ---- 9.943 -.064 10.007 2075 ---- ---- ---- ---- 9.776 -.067 9.843 2100 ---- ---- ---- ---- 9.612 -.068 9.680 2125 ---- ---- ---- ---- 9.451 -.068 9.519 2150 ---- ---- ---- ---- 9.292 -.069 9.361 2175 ---- ---- ---- ---- 9.137 -.068 9.205 2200 ---- ---- ---- ---- 8.986 -.065 9.051 2225 ---- ---- ---- ---- 8.838 -.062 8.900 2250 ---- ---- ---- ---- 8.694 -.057 8.751 2275 ---- ---- ---- ---- 8.554 -.050 8.604 2300 ---- ---- ---- ---- 8.417 -.043 8.460 2325 ---- ---- ---- ---- 8.283 -.036 8.319 2350 ---- ---- ---- ---- 8.152 -.029 8.181 2375 ---- ---- ---- ---- 8.023 -.022 8.045 2400 ---- ---- ---- ---- 7.897 -.015 7.912 2425 ---- ---- ---- ---- 7.774 -.008 7.782 2450 ---- ---- ---- ---- 7.653 -.002 7.655 2475 ---- ---- ---- ---- 7.536 +.005 7.531 2500 ---- ---- ---- ---- 7.422 +.012 7.410 2525 ---- ---- ---- ---- 7.311 +.019 7.292 2550 ---- ---- ---- ---- 7.202 +.025 7.177 2575 ---- ---- ---- ---- 7.096 +.030 7.066 2600 ---- ---- ---- ---- 6.993 +.035 6.958 2625 ---- ---- ---- ---- 6.892 +.038 6.854 2650 ---- ---- ---- ---- 6.794 +.042 6.752 2675 ---- ---- ---- ---- 6.698 +.043 6.655 2700 ---- ---- ---- ---- 6.605 +.044 6.561 2725 ---- ---- ---- ---- 6.514 +.044 6.470 2750 ---- ---- ---- ---- 6.425 +.041 6.384 2775 ---- ---- ---- ---- 6.340 +.039 6.301 2800 ---- ---- ---- ---- 6.256 +.034 6.222 2825 ---- ---- ---- ---- 6.176 +.030 6.146 2850 ---- ---- ---- ---- 6.097 +.022 6.075 2875 ---- ---- ---- ---- 6.021 +.014 6.007 2900 ---- ---- ---- ---- 5.947 +.005 5.942 2925 ---- ---- ---- ---- 5.875 -.006 5.881 2950 ---- ---- ---- ---- 5.806 -.017 5.823 2975 ---- ---- ---- ---- 5.738 -.030 5.768 3000 ---- ---- ---- ---- 5.673 -.043 5.716 3025 ---- ---- ---- ---- 5.610 -.056 5.666 3050 ---- ---- ---- ---- 5.548 -.071 5.619 3075 ---- ---- ---- ---- 5.489 -.085 5.574 3100 ---- ---- ---- ---- 5.431 -.100 5.531 3125 ---- ---- ---- ---- 5.375 -.114 5.489 3150 ---- ---- ---- ---- 5.321 -.129 5.450 3175 ---- ---- ---- ---- 5.269 -.142 5.411 3200 ---- ---- ---- ---- 5.217 -.157 5.374 3225 ---- ---- ---- ---- 5.167 -.171 5.338 3250 ---- ---- ---- ---- 5.118 -.185 5.303 3275 ---- ---- ---- ---- 5.070 -.198 5.268 3300 ---- ---- ---- ---- 5.023 -.211 5.234 3325 ---- ---- ---- ---- 4.977 -.223 5.200 3350 ---- ---- ---- ---- 4.932 -.234 5.166 3375 ---- ---- ---- ---- 4.888 -.244 5.132 3400 ---- ---- ---- ---- 4.845 -.252 5.097 3425 ---- ---- ---- ---- 4.803 -.260 5.063 3450 ---- ---- ---- ---- 4.761 -.267 5.028 3475 ---- ---- ---- ---- 4.721 -.271 4.992 3500 ---- ---- ---- ---- 4.681 -.276 4.957 3525 ---- ---- ---- ---- 4.643 -.279 4.922 3550 ---- ---- ---- ---- 4.605 -.281 4.886 3575 ---- ---- ---- ---- 4.568 -.283 4.851 3600 ---- ---- ---- ---- 4.532 -.283 4.815 3625 ---- ---- ---- ---- 4.496 -.284 4.780 3650 ---- ---- ---- ---- 4.462 -.282 4.744 3675 ---- ---- ---- ---- 4.428 -.281 4.709 3700 ---- ---- ---- ---- 4.395 -.279 4.674 3725 ---- ---- ---- ---- 4.363 -.277 4.640 3750 ---- ---- ---- ---- 4.331 -.275 4.606 3775 ---- ---- ---- ---- 4.300 -.272 4.572 3800 ---- ---- ---- ---- 4.270 -.269 4.539 3825 ---- ---- ---- ---- 4.240 -.266 4.506 3850 ---- ---- ---- ---- 4.211 -.263 4.474 3875 ---- ---- ---- ---- 4.183 -.259 4.442 3900 ---- ---- ---- ---- 4.156 -.255 4.411 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.531 +.049 18.482 1050 ---- ---- ---- ---- 18.283 +.046 18.237 1075 ---- ---- ---- ---- 18.038 +.042 17.996 1100 ---- ---- ---- ---- 17.797 +.038 17.759 1125 ---- ---- ---- ---- 17.559 +.035 17.524 1150 ---- ---- ---- ---- 17.324 +.032 17.292 1175 ---- ---- ---- ---- 17.092 +.028 17.064 1200 ---- ---- ---- ---- 16.862 +.025 16.837 1225 ---- ---- ---- ---- 16.636 +.022 16.614 1250 ---- ---- ---- ---- 16.412 +.019 16.393 1275 ---- ---- ---- ---- 16.190 +.016 16.174 1300 ---- ---- ---- ---- 15.971 +.013 15.958 1325 ---- ---- ---- ---- 15.754 +.010 15.744 1350 ---- ---- ---- ---- 15.539 +.007 15.532 1375 ---- ---- ---- ---- 15.326 +.004 15.322 1400 ---- ---- ---- ---- 15.116 +.002 15.114 1425 ---- ---- ---- ---- 14.907 -.001 14.908 1450 ---- ---- ---- ---- 14.701 -.003 14.704 1475 ---- ---- ---- ---- 14.496 -.006 14.502 1500 ---- ---- ---- ---- 14.293 -.009 14.302 1525 ---- ---- ---- ---- 14.092 -.012 14.104 1550 ---- ---- ---- ---- 13.893 -.014 13.907 1575 ---- ---- ---- ---- 13.695 -.017 13.712 1600 ---- ---- ---- ---- 13.499 -.019 13.518 1625 ---- ---- ---- ---- 13.305 -.022 13.327 1650 ---- ---- ---- ---- 13.113 -.023 13.136 1675 ---- ---- ---- ---- 12.922 -.026 12.948 1700 ---- ---- ---- ---- 12.732 -.029 12.761 1725 ---- ---- ---- ---- 12.544 -.031 12.575 1750 ---- ---- ---- ---- 12.358 -.033 12.391 1775 ---- ---- ---- ---- 12.173 -.036 12.209 1800 ---- ---- ---- ---- 11.989 -.039 12.028 1825 ---- ---- ---- ---- 11.807 -.042 11.849 1850 ---- ---- ---- ---- 11.626 -.045 11.671 1875 ---- ---- ---- ---- 11.447 -.048 11.495 1900 ---- ---- ---- ---- 11.269 -.052 11.321 1925 ---- ---- ---- ---- 11.093 -.056 11.149 1950 ---- ---- ---- ---- 10.919 -.059 10.978 1975 ---- ---- ---- ---- 10.746 -.063 10.809 2000 ---- ---- ---- ---- 10.576 -.066 10.642 2025 ---- ---- ---- ---- 10.408 -.069 10.477 2050 ---- ---- ---- ---- 10.241 -.073 10.314 2075 ---- ---- ---- ---- 10.078 -.074 10.152 2100 ---- ---- ---- ---- 9.917 -.076 9.993 2125 ---- ---- ---- ---- 9.759 -.077 9.836 2150 ---- ---- ---- ---- 9.604 -.077 9.681 2175 ---- ---- ---- ---- 9.453 -.075 9.528 2200 ---- ---- ---- ---- 9.305 -.072 9.377 2225 ---- ---- ---- ---- 9.160 -.069 9.229 2250 ---- ---- ---- ---- 9.020 -.063 9.083 2275 ---- ---- ---- ---- 8.883 -.057 8.940 2300 ---- ---- ---- ---- 8.750 -.049 8.799 2325 ---- ---- ---- ---- 8.619 -.041 8.660 2350 ---- ---- ---- ---- 8.491 -.034 8.525 2375 ---- ---- ---- ---- 8.366 -.026 8.392 2400 ---- ---- ---- ---- 8.244 -.018 8.262 2425 ---- ---- ---- ---- 8.123 -.011 8.134 2450 ---- ---- ---- ---- 8.006 -.004 8.010 2475 ---- ---- ---- ---- 7.892 +.003 7.889 2500 ---- ---- ---- ---- 7.781 +.011 7.770 2525 ---- ---- ---- ---- 7.673 +.018 7.655 2550 ---- ---- ---- ---- 7.567 +.024 7.543 2575 ---- ---- ---- ---- 7.465 +.030 7.435 2600 ---- ---- ---- ---- 7.364 +.035 7.329 2625 ---- ---- ---- ---- 7.266 +.039 7.227 2650 ---- ---- ---- ---- 7.171 +.042 7.129 2675 ---- ---- ---- ---- 7.077 +.043 7.034 2700 ---- ---- ---- ---- 6.987 +.044 6.943 2725 ---- ---- ---- ---- 6.899 +.044 6.855 2750 ---- ---- ---- ---- 6.813 +.042 6.771 2775 ---- ---- ---- ---- 6.730 +.040 6.690 2800 ---- ---- ---- ---- 6.649 +.035 6.614 2825 ---- ---- ---- ---- 6.571 +.030 6.541 2850 ---- ---- ---- ---- 6.494 +.022 6.472 2875 ---- ---- ---- ---- 6.421 +.014 6.407 2900 ---- ---- ---- ---- 6.349 +.003 6.346 2925 ---- ---- ---- ---- 6.280 -.007 6.287 2950 ---- ---- ---- ---- 6.212 -.020 6.232 2975 ---- ---- ---- ---- 6.147 -.033 6.180 3000 ---- ---- ---- ---- 6.084 -.047 6.131 3025 ---- ---- ---- ---- 6.023 -.061 6.084 3050 ---- ---- ---- ---- 5.963 -.076 6.039 3075 ---- ---- ---- ---- 5.906 -.091 5.997 3100 ---- ---- ---- ---- 5.851 -.106 5.957 3125 ---- ---- ---- ---- 5.797 -.121 5.918 3150 ---- ---- ---- ---- 5.745 -.136 5.881 3175 ---- ---- ---- ---- 5.694 -.152 5.846 3200 ---- ---- ---- ---- 5.644 -.168 5.812 3225 ---- ---- ---- ---- 5.596 -.182 5.778 3250 ---- ---- ---- ---- 5.549 -.196 5.745 3275 ---- ---- ---- ---- 5.503 -.210 5.713 3300 ---- ---- ---- ---- 5.458 -.224 5.682 3325 ---- ---- ---- ---- 5.413 -.237 5.650 3350 ---- ---- ---- ---- 5.370 -.248 5.618 3375 ---- ---- ---- ---- 5.327 -.259 5.586 3400 ---- ---- ---- ---- 5.286 -.268 5.554 3425 ---- ---- ---- ---- 5.245 -.276 5.521 3450 ---- ---- ---- ---- 5.205 -.283 5.488 3475 ---- ---- ---- ---- 5.166 -.289 5.455 3500 ---- ---- ---- ---- 5.128 -.293 5.421 3525 ---- ---- ---- ---- 5.090 -.298 5.388 3550 ---- ---- ---- ---- 5.054 -.300 5.354 3575 ---- ---- ---- ---- 5.018 -.301 5.319 3600 ---- ---- ---- ---- 4.983 -.302 5.285 3625 ---- ---- ---- ---- 4.949 -.302 5.251 3650 ---- ---- ---- ---- 4.916 -.301 5.217 3675 ---- ---- ---- ---- 4.883 -.300 5.183 3700 ---- ---- ---- ---- 4.851 -.299 5.150 3725 ---- ---- ---- ---- 4.820 -.296 5.116 3750 ---- ---- ---- ---- 4.790 -.293 5.083 3775 ---- ---- ---- ---- 4.760 -.290 5.050 3800 ---- ---- ---- ---- 4.731 -.287 5.018 3825 ---- ---- ---- ---- 4.702 -.284 4.986 3850 ---- ---- ---- ---- 4.674 -.281 4.955 3875 ---- ---- ---- ---- 4.647 -.277 4.924 3900 ---- ---- ---- ---- 4.620 -.274 4.894 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.650 +.040 18.610 1050 ---- ---- ---- ---- 18.410 +.036 18.374 1075 ---- ---- ---- ---- 18.174 +.032 18.142 1100 ---- ---- ---- ---- 17.942 +.029 17.913 1125 ---- ---- ---- ---- 17.712 +.025 17.687 1150 ---- ---- ---- ---- 17.485 +.022 17.463 1175 ---- ---- ---- ---- 17.261 +.019 17.242 1200 ---- ---- ---- ---- 17.040 +.016 17.024 1225 ---- ---- ---- ---- 16.821 +.012 16.809 1250 ---- ---- ---- ---- 16.605 +.009 16.596 1275 ---- ---- ---- ---- 16.391 +.006 16.385 1300 ---- ---- ---- ---- 16.180 +.004 16.176 1325 ---- ---- ---- ---- 15.970 +.001 15.969 1350 ---- ---- ---- ---- 15.763 -.002 15.765 1375 ---- ---- ---- ---- 15.558 -.004 15.562 1400 ---- ---- ---- ---- 15.354 -.008 15.362 1425 ---- ---- ---- ---- 15.153 -.010 15.163 1450 ---- ---- ---- ---- 14.953 -.013 14.966 1475 ---- ---- ---- ---- 14.755 -.016 14.771 1500 ---- ---- ---- ---- 14.559 -.018 14.577 1525 ---- ---- ---- ---- 14.365 -.021 14.386 1550 ---- ---- ---- ---- 14.172 -.024 14.196 1575 ---- ---- ---- ---- 13.981 -.026 14.007 1600 ---- ---- ---- ---- 13.792 -.028 13.820 1625 ---- ---- ---- ---- 13.604 -.031 13.635 1650 ---- ---- ---- ---- 13.418 -.033 13.451 1675 ---- ---- ---- ---- 13.233 -.035 13.268 1700 ---- ---- ---- ---- 13.049 -.038 13.087 1725 ---- ---- ---- ---- 12.867 -.040 12.907 1750 ---- ---- ---- ---- 12.686 -.043 12.729 1775 ---- ---- ---- ---- 12.507 -.045 12.552 1800 ---- ---- ---- ---- 12.329 -.048 12.377 1825 ---- ---- ---- ---- 12.153 -.050 12.203 1850 ---- ---- ---- ---- 11.977 -.054 12.031 1875 ---- ---- ---- ---- 11.803 -.057 11.860 1900 ---- ---- ---- ---- 11.630 -.061 11.691 1925 ---- ---- ---- ---- 11.459 -.064 11.523 1950 ---- ---- ---- ---- 11.289 -.068 11.357 1975 ---- ---- ---- ---- 11.121 -.071 11.192 2000 ---- ---- ---- ---- 10.955 -.075 11.030 2025 ---- ---- ---- ---- 10.790 -.079 10.869 2050 ---- ---- ---- ---- 10.628 -.082 10.710 2075 ---- ---- ---- ---- 10.468 -.084 10.552 2100 ---- ---- ---- ---- 10.310 -.087 10.397 2125 ---- ---- ---- ---- 10.155 -.088 10.243 2150 ---- ---- ---- ---- 10.003 -.089 10.092 2175 ---- ---- ---- ---- 9.854 -.089 9.943 2200 ---- ---- ---- ---- 9.709 -.086 9.795 2225 ---- ---- ---- ---- 9.567 -.083 9.650 2250 ---- ---- ---- ---- 9.428 -.080 9.508 2275 ---- ---- ---- ---- 9.294 -.073 9.367 2300 ---- ---- ---- ---- 9.163 -.066 9.229 2325 ---- ---- ---- ---- 9.036 -.057 9.093 2350 ---- ---- ---- ---- 8.912 -.048 8.960 2375 ---- ---- ---- ---- 8.790 -.040 8.830 2400 ---- ---- ---- ---- 8.671 -.031 8.702 2425 ---- ---- ---- ---- 8.554 -.023 8.577 2450 ---- ---- ---- ---- 8.440 -.015 8.455 2475 ---- ---- ---- ---- 8.328 -.008 8.336 2500 ---- ---- ---- ---- 8.220 +.001 8.219 2525 ---- ---- ---- ---- 8.114 +.008 8.106 2550 ---- ---- ---- ---- 8.012 +.016 7.996 2575 ---- ---- ---- ---- 7.911 +.022 7.889 2600 ---- ---- ---- ---- 7.814 +.029 7.785 2625 ---- ---- ---- ---- 7.719 +.034 7.685 2650 ---- ---- ---- ---- 7.626 +.038 7.588 2675 ---- ---- ---- ---- 7.536 +.042 7.494 2700 ---- ---- ---- ---- 7.448 +.044 7.404 2725 ---- ---- ---- ---- 7.362 +.044 7.318 2750 ---- ---- ---- ---- 7.279 +.044 7.235 2775 ---- ---- ---- ---- 7.198 +.042 7.156 2800 ---- ---- ---- ---- 7.119 +.039 7.080 2825 ---- ---- ---- ---- 7.043 +.034 7.009 2850 ---- ---- ---- ---- 6.970 +.029 6.941 2875 ---- ---- ---- ---- 6.898 +.021 6.877 2900 ---- ---- ---- ---- 6.829 +.012 6.817 2925 ---- ---- ---- ---- 6.762 +.002 6.760 2950 ---- ---- ---- ---- 6.697 -.010 6.707 2975 ---- ---- ---- ---- 6.634 -.023 6.657 3000 ---- ---- ---- ---- 6.573 -.037 6.610 3025 ---- ---- ---- ---- 6.514 -.052 6.566 3050 ---- ---- ---- ---- 6.457 -.067 6.524 3075 ---- ---- ---- ---- 6.402 -.083 6.485 3100 ---- ---- ---- ---- 6.348 -.100 6.448 3125 ---- ---- ---- ---- 6.297 -.115 6.412 3150 ---- ---- ---- ---- 6.247 -.132 6.379 3175 ---- ---- ---- ---- 6.199 -.148 6.347 3200 ---- ---- ---- ---- 6.152 -.164 6.316 3225 ---- ---- ---- ---- 6.106 -.181 6.287 3250 ---- ---- ---- ---- 6.061 -.197 6.258 3275 ---- ---- ---- ---- 6.018 -.212 6.230 3300 ---- ---- ---- ---- 5.975 -.227 6.202 3325 ---- ---- ---- ---- 5.933 -.242 6.175 3350 ---- ---- ---- ---- 5.892 -.255 6.147 3375 ---- ---- ---- ---- 5.852 -.268 6.120 3400 ---- ---- ---- ---- 5.813 -.279 6.092 3425 ---- ---- ---- ---- 5.774 -.289 6.063 3450 ---- ---- ---- ---- 5.737 -.297 6.034 3475 ---- ---- ---- ---- 5.700 -.305 6.005 3500 ---- ---- ---- ---- 5.664 -.311 5.975 3525 ---- ---- ---- ---- 5.628 -.317 5.945 3550 ---- ---- ---- ---- 5.594 -.320 5.914 3575 ---- ---- ---- ---- 5.560 -.323 5.883 3600 ---- ---- ---- ---- 5.527 -.325 5.852 3625 ---- ---- ---- ---- 5.495 -.325 5.820 3650 ---- ---- ---- ---- 5.463 -.326 5.789 3675 ---- ---- ---- ---- 5.433 -.325 5.758 3700 ---- ---- ---- ---- 5.402 -.324 5.726 3725 ---- ---- ---- ---- 5.373 -.322 5.695 3750 ---- ---- ---- ---- 5.344 -.320 5.664 3775 ---- ---- ---- ---- 5.316 -.317 5.633 3800 ---- ---- ---- ---- 5.289 -.313 5.602 3825 ---- ---- ---- ---- 5.262 -.310 5.572 3850 ---- ---- ---- ---- 5.236 -.307 5.543 3875 ---- ---- ---- ---- 5.210 -.303 5.513 3900 ---- ---- ---- ---- 5.185 -.300 5.485 3925 ---- ---- ---- ---- 5.161 -.296 5.457 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.345 -.002 16.347 1325 ---- ---- ---- ---- 16.140 -.005 16.145 1350 ---- ---- ---- ---- 15.937 -.007 15.944 1375 ---- ---- ---- ---- 15.735 -.011 15.746 1400 ---- ---- ---- ---- 15.536 -.013 15.549 1425 ---- ---- ---- ---- 15.339 -.016 15.355 1450 ---- ---- ---- ---- 15.143 -.019 15.162 1475 ---- ---- ---- ---- 14.949 -.021 14.970 1500 ---- ---- ---- ---- 14.757 -.024 14.781 1525 ---- ---- ---- ---- 14.566 -.026 14.592 1550 ---- ---- ---- ---- 14.377 -.029 14.406 1575 ---- ---- ---- ---- 14.189 -.032 14.221 1600 ---- ---- ---- ---- 14.003 -.035 14.038 1625 ---- ---- ---- ---- 13.819 -.037 13.856 1650 ---- ---- ---- ---- 13.636 -.039 13.675 1675 ---- ---- ---- ---- 13.454 -.042 13.496 1700 ---- ---- ---- ---- 13.274 -.044 13.318 1725 ---- ---- ---- ---- 13.095 -.046 13.141 1750 ---- ---- ---- ---- 12.918 -.048 12.966 1775 ---- ---- ---- ---- 12.741 -.052 12.793 1800 ---- ---- ---- ---- 12.566 -.054 12.620 1825 ---- ---- ---- ---- 12.393 -.056 12.449 1850 ---- ---- ---- ---- 12.220 -.060 12.280 1875 ---- ---- ---- ---- 12.049 -.063 12.112 1900 ---- ---- ---- ---- 11.879 -.067 11.946 1925 ---- ---- ---- ---- 11.710 -.071 11.781 1950 ---- ---- ---- ---- 11.543 -.074 11.617 1975 ---- ---- ---- ---- 11.377 -.079 11.456 2000 ---- ---- ---- ---- 11.214 -.082 11.296 2025 ---- ---- ---- ---- 11.052 -.085 11.137 2050 ---- ---- ---- ---- 10.892 -.089 10.981 2075 ---- ---- ---- ---- 10.734 -.092 10.826 2100 ---- ---- ---- ---- 10.579 -.094 10.673 2125 ---- ---- ---- ---- 10.427 -.095 10.522 2150 ---- ---- ---- ---- 10.277 -.096 10.373 2175 ---- ---- ---- ---- 10.131 -.095 10.226 2200 ---- ---- ---- ---- 9.987 -.094 10.081 2225 ---- ---- ---- ---- 9.848 -.090 9.938 2250 ---- ---- ---- ---- 9.712 -.085 9.797 2275 ---- ---- ---- ---- 9.580 -.079 9.659 2300 ---- ---- ---- ---- 9.452 -.071 9.523 2325 ---- ---- ---- ---- 9.327 -.063 9.390 2350 ---- ---- ---- ---- 9.206 -.053 9.259 2375 ---- ---- ---- ---- 9.086 -.044 9.130 2400 ---- ---- ---- ---- 8.970 -.035 9.005 2425 ---- ---- ---- ---- 8.855 -.027 8.882 2450 ---- ---- ---- ---- 8.743 -.019 8.762 2475 ---- ---- ---- ---- 8.634 -.010 8.644 2500 ---- ---- ---- ---- 8.528 -.002 8.530 2525 ---- ---- ---- ---- 8.425 +.006 8.419 2550 ---- ---- ---- ---- 8.325 +.014 8.311 2575 ---- ---- ---- ---- 8.227 +.021 8.206 2600 ---- ---- ---- ---- 8.132 +.028 8.104 2625 ---- ---- ---- ---- 8.039 +.034 8.005 2650 ---- ---- ---- ---- 7.948 +.038 7.910 2675 ---- ---- ---- ---- 7.860 +.041 7.819 2700 ---- ---- ---- ---- 7.774 +.043 7.731 2725 ---- ---- ---- ---- 7.691 +.045 7.646 2750 ---- ---- ---- ---- 7.610 +.044 7.566 2775 ---- ---- ---- ---- 7.531 +.042 7.489 2800 ---- ---- ---- ---- 7.454 +.039 7.415 2825 ---- ---- ---- ---- 7.380 +.034 7.346 2850 ---- ---- ---- ---- 7.309 +.028 7.281 2875 ---- ---- ---- ---- 7.239 +.020 7.219 2900 ---- ---- ---- ---- 7.172 +.011 7.161 2925 ---- ---- ---- ---- 7.107 UNCH 7.107 2950 ---- ---- ---- ---- 7.044 -.012 7.056 2975 ---- ---- ---- ---- 6.983 -.026 7.009 3000 ---- ---- ---- ---- 6.924 -.040 6.964 3025 ---- ---- ---- ---- 6.866 -.056 6.922 3050 ---- ---- ---- ---- 6.811 -.072 6.883 3075 ---- ---- ---- ---- 6.758 -.088 6.846 3100 ---- ---- ---- ---- 6.707 -.105 6.812 3125 ---- ---- ---- ---- 6.657 -.122 6.779 3150 ---- ---- ---- ---- 6.609 -.139 6.748 3175 ---- ---- ---- ---- 6.563 -.155 6.718 3200 ---- ---- ---- ---- 6.517 -.173 6.690 3225 ---- ---- ---- ---- 6.473 -.190 6.663 3250 ---- ---- ---- ---- 6.431 -.206 6.637 3275 ---- ---- ---- ---- 6.389 -.222 6.611 3300 ---- ---- ---- ---- 6.348 -.237 6.585 3325 ---- ---- ---- ---- 6.307 -.253 6.560 3350 ---- ---- ---- ---- 6.268 -.267 6.535 3375 ---- ---- ---- ---- 6.229 -.281 6.510 3400 ---- ---- ---- ---- 6.192 -.292 6.484 3425 ---- ---- ---- ---- 6.155 -.302 6.457 3450 ---- ---- ---- ---- 6.118 -.312 6.430 3475 ---- ---- ---- ---- 6.083 -.319 6.402 3500 ---- ---- ---- ---- 6.048 -.326 6.374 3525 ---- ---- ---- ---- 6.014 -.332 6.346 3550 ---- ---- ---- ---- 5.981 -.335 6.316 3575 ---- ---- ---- ---- 5.949 -.338 6.287 3600 ---- ---- ---- ---- 5.917 -.340 6.257 3625 ---- ---- ---- ---- 5.886 -.341 6.227 3650 ---- ---- ---- ---- 5.856 -.341 6.197 3675 ---- ---- ---- ---- 5.827 -.340 6.167 3700 ---- ---- ---- ---- 5.798 -.339 6.137 3725 ---- ---- ---- ---- 5.770 -.337 6.107 3750 ---- ---- ---- ---- 5.742 -.335 6.077 3775 ---- ---- ---- ---- 5.715 -.333 6.048 3800 ---- ---- ---- ---- 5.689 -.329 6.018 3825 ---- ---- ---- ---- 5.663 -.326 5.989 3850 ---- ---- ---- ---- 5.638 -.323 5.961 3875 ---- ---- ---- ---- 5.614 -.319 5.933 3900 ---- ---- ---- ---- 5.590 -.315 5.905 3925 ---- ---- ---- ---- 5.567 -.311 5.878 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2141 1811 86980 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 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 32 1325 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 10 1425 ---- ---- ---- ---- .002 UNCH .002 1450 ---- ---- ---- ---- .002 UNCH .002 12 1475 ---- ---- ---- ---- .003 +.001 .002 2 1500 ---- ---- ---- ---- .003 +.001 .002 20 1525 ---- ---- ---- ---- .003 +.001 .002 2 1550 ---- ---- ---- ---- .003 +.001 .002 3 1575 ---- ---- ---- ---- .003 UNCH .003 6 1600 ---- ---- ---- ---- .003 UNCH .003 104 1625 ---- ---- ---- ---- .004 +.001 .003 8 1650 ---- ---- ---- ---- .004 +.001 .003 16 1675 ---- ---- ---- ---- .004 +.001 .003 10 1700 ---- ---- ---- ---- .004 UNCH .004 1210 1725 ---- ---- ---- ---- .004 UNCH .004 20 1750 ---- ---- ---- ---- .004 UNCH .004 14 1775 ---- ---- ---- ---- .004 UNCH .004 32 1800 ---- ---- ---- ---- .005 UNCH .005 36 1825 ---- ---- ---- ---- .005 UNCH .005 16 1835 ---- ---- ---- ---- .005 UNCH .005 6 1840 ---- ---- ---- ---- .005 UNCH .005 1845 ---- ---- ---- ---- .005 UNCH .005 5 1850 ---- ---- ---- ---- .005 UNCH .005 15 1855 ---- ---- ---- ---- .005 UNCH .005 2 1860 ---- ---- ---- ---- .005 UNCH .005 1865 ---- ---- ---- ---- .005 UNCH .005 1870 ---- ---- ---- ---- .005 UNCH .005 1 1875 ---- ---- ---- ---- .005 UNCH .005 17 1880 ---- ---- ---- ---- .005 UNCH .005 2 1885 ---- ---- ---- ---- .005 UNCH .005 1890 ---- ---- ---- ---- .005 -.001 .006 1895 ---- ---- ---- ---- .005 -.001 .006 2 1900 ---- ---- ---- ---- .005 -.001 .006 2415 1905 ---- ---- ---- ---- .005 -.001 .006 3 1910 ---- ---- ---- ---- .005 -.001 .006 5 1915 ---- ---- ---- ---- .005 -.001 .006 7 1920 ---- ---- ---- ---- .005 -.001 .006 1 1925 ---- ---- ---- ---- .005 -.001 .006 56 1930 ---- ---- ---- ---- .005 -.001 .006 17 1935 ---- ---- ---- ---- .005 -.001 .006 16 1940 ---- ---- ---- ---- .005 -.001 .006 7 1945 ---- ---- ---- ---- .005 -.001 .006 8 1950 ---- ---- ---- ---- .005 -.001 .006 66 1955 ---- ---- ---- ---- .005 -.001 .006 3 1960 ---- ---- ---- ---- .005 -.001 .006 5 1965 ---- ---- ---- ---- .005 -.001 .006 11 1970 ---- ---- ---- ---- .005 -.002 .007 1 1975 ---- ---- ---- ---- .005 -.002 .007 86 1980 ---- ---- ---- ---- .005 -.002 .007 10 1985 ---- ---- ---- ---- .005 -.002 .007 14 1990 ---- ---- ---- ---- .005 -.002 .007 3 1995 ---- ---- ---- ---- .005 -.002 .007 15 2000 ---- ---- ---- ---- .005 -.002 .007 1012 2005 ---- ---- ---- ---- .005 -.002 .007 10 2010 ---- ---- ---- ---- .005 -.002 .007 109 2015 ---- ---- ---- ---- .005 -.002 .007 6 2020 ---- ---- ---- ---- .005 -.002 .007 7 2025 ---- ---- ---- ---- .005 -.003 .008 214 2030 ---- ---- ---- ---- .006 -.002 .008 131 2035 ---- ---- ---- ---- .006 -.002 .008 8 2040 ---- ---- ---- ---- .006 -.002 .008 12 2045 ---- ---- ---- ---- .006 -.002 .008 3 2050 ---- ---- ---- ---- .006 -.002 .008 123 2055 ---- ---- ---- ---- .006 -.003 .009 10 2060 ---- ---- ---- ---- .006 -.003 .009 6 2065 ---- ---- ---- ---- .006 -.003 .009 6 2070 ---- ---- ---- ---- .007 -.002 .009 12 2075 ---- ---- ---- ---- .007 -.002 .009 67 2080 ---- ---- ---- ---- .007 -.002 .009 10 2085 ---- ---- ---- ---- .007 -.003 .010 50 2090 ---- ---- ---- ---- .008 -.002 .010 10 2095 ---- ---- ---- ---- .008 -.002 .010 27 2100 ---- ---- ---- ---- .008 -.002 .010 1720 2105 ---- ---- ---- ---- .008 -.002 .010 6 2110 ---- ---- ---- ---- .009 -.001 .010 1 11 2115 ---- ---- ---- ---- .009 -.002 .011 11 2120 ---- ---- ---- ---- .009 -.002 .011 11 2125 ---- ---- ---- ---- .009 -.002 .011 7 53 2130 ---- ---- ---- ---- .010 -.001 .011 9 2135 ---- ---- ---- ---- .010 -.001 .011 21 2140 ---- ---- ---- ---- .010 -.002 .012 4 2145 ---- ---- ---- ---- .010 -.002 .012 1 2150 ---- ---- ---- ---- .011 -.001 1 .012 922 2155 .010 .010 .010 .010 .011 -.001 1 .012 15 2160 ---- ---- ---- ---- .011 -.002 .013 21 2165 ---- ---- ---- ---- .012 -.001 .013 9 2170 ---- ---- ---- ---- .012 -.001 .013 6 2175 ---- ---- ---- ---- .012 -.002 .014 147 2180 ---- ---- ---- ---- .013 -.001 .014 6 2185 ---- ---- ---- ---- .013 -.002 .015 1 14 2190 ---- ---- ---- ---- .013 -.002 .015 8 2195 ---- ---- ---- ---- .014 -.001 .015 9 2200 ---- ---- ---- ---- .014 -.002 .016 1560 2205 ---- ---- ---- ---- .014 -.002 .016 10 2210 ---- ---- ---- ---- .015 -.002 .017 23 2215 ---- ---- ---- ---- .015 -.003 .018 2 2220 ---- ---- ---- ---- .016 -.002 .018 15 2225 ---- ---- ---- ---- .016 -.003 .019 1 116 2230 ---- ---- ---- ---- .017 -.002 .019 56 2235 ---- ---- ---- ---- .017 -.003 .020 20 2240 ---- ---- ---- ---- .018 -.003 .021 6 2245 ---- ---- ---- ---- .018 -.003 .021 1 14 2250 ---- ---- ---- ---- .019 -.003 1 .022 469 2255 ---- ---- .020A .020A .020 -.003 .023 23 2260 .020 .020 .020 .020 .020 -.004 1 .024 16 2265 ---- ---- .024A .024A .021 -.004 .025 23 2270 ---- ---- .025A .025A .022 -.004 .026 18 2275 ---- ---- .026A .026A .023 -.004 1 .027 1 229 2280 ---- ---- .027A .027A .024 -.004 .028 37 2285 ---- ---- .027A .027A .024 -.005 .029 27 2290 ---- ---- .028A .028A .025 -.005 .030 22 2295 ---- ---- .029A .029A .027 -.005 .032 33 2300 ---- ---- .030A .030A .028 -.005 .033 10 1499 2305 ---- ---- .031A .031A .029 -.006 .035 76 2310 ---- ---- .033A .033A .030 -.007 1 .037 60 2315 ---- .039B .034A .039B .032 -.006 .038 49 2320 ---- .042B .036A .042B .033 -.007 .040 37 2325 ---- .044B .037A .044B .035 -.007 5 .042 8 788 2330 ---- .047B .039A .047B .036 -.008 .044 33 2335 ---- .049B .041A .049B .038 -.009 .047 49 2340 ---- .052B .043A .052B .040 -.009 .049 1 94 2345 .050 .055B .045A .045A .042 -.010 1 .052 1 46 2350 .050 .059B .047A .059B .045 -.009 3 .054 2 822 2355 ---- .063B .049A .049A .047 -.010 .057 37 2360 ---- .067B .051A .051A .049 -.012 .061 23 2365 ---- .070B .055A .055A .052 -.012 .064 33 2370 ---- .074B .057A .057A .055 -.013 .068 1 17 2375 ---- .079B .060A .060A .058 -.013 .071 97 2380 .069 .084B .063A .084B .061 -.015 6 .076 10 59 2385 ---- .089B .067A .067A .065 -.015 .080 14 49 2390 .096 .096 .070 .070 .069 -.015 14 .084 8 163 2395 ---- .101B .074A .074A .073 -.016 .089 44 2400 .086 .108B .078A .085 .077 -.018 37 .095 76 1305 2405 ---- .114B .083A .083A .081 -.019 .100 5 15 2410 .099 .121B .088A .105B .086 -.020 3 .106 19 2415 ---- .129B .093A .093A .091 -.021 .112 9 35 2420 .122 .136B .098A .098A .097 -.022 6 .119 239 2425 .128 .145B .104A .104A .102 -.024 10 .126 10 330 2430 ---- .154B .109A .109A .109 -.024 1 .133 10 31 2435 .118 .163B .116A .121B .115 -.026 1 .141 3 28 2440 .144 .173B .123A .128B .122 -.027 5 .149 52 2445 .176 .183B .130A .137B .129 -.028 2 .157 45 2450 .145 .194B .138A .169B .137 -.030 206 .167 207 833 2455 ---- .206B .146A .146A .145 -.031 .176 21 2460 .209 .219B .155A .155A .154 -.032 2 .186 188 2465 ---- .231B .165A .231B .163 -.033 .196 3 2470 .186 .245B .174A .174A .173 -.034 30 .207 1 18 2475 .225 .259B .184A .184A .183 -.036 15 .219 17 208 2480 ---- .273B .195A .273B .194 -.037 .231 21 2485 ---- .289B .206A .289B .205 -.039 .244 29 2490 ---- .304B .218A .304B .217 -.040 .257 29 2495 .273 .321B .230A .230A .230 -.041 1 .271 93 2500 .280 .339B .243A .258 .243 -.042 68 .285 223 543 2505 .321 .357B .257A .257A .257 -.043 1 .300 22 2510 .343 .376B .272A .340B .272 -.044 4 .316 52 2515 .361 .395B .286A .286A .287 -.045 1 .332 42 2520 .406 .415B .303A .303A .303 -.046 5 .349 55 2525 ---- .437B .319A .437B .319 -.048 6 .367 9 107 2530 ---- .460B .336A .460B .336 -.049 .385 41 2535 ---- .482B .354A .482B .354 -.050 1 .404 216 2540 .419 .506B .372A .372A .373 -.051 5 .424 46 2545 ---- .530B .392A .530B .392 -.053 .445 13 2550 .500 .555B .412A .412A .412 -.054 27 .466 27 419 2555 .503 .580B .433A .580B .433 -.055 1 .488 109 2560 ---- .606B .454A .606B .454 -.057 .511 60 2565 .559 .632B .476A .632B .476 -.058 3 .534 1 33 2570 ---- .659B .499A .659B .499 -.059 .558 3 98 2575 .619 .687B .523A .523A .523 -.060 129 .583 13 133 2580 ---- .717B .547A .717B .547 -.062 .609 11 16 2585 ---- .747B .572A .747B .572 -.063 .635 3 51 2590 .685 .776B .598A .775B .598 -.064 1 .662 8 16 2595 ---- .807B .624A .807B .625 -.065 .690 9 2600 .703 .836B .651A .688B .652 -.066 6 .718 6 131 2605 .726 .866B .679A .718B .680 -.067 3 .747 13 2610 .740 .899B .707A .748B .709 -.067 1 .776 20 2615 .800 .932B .736A .778B .738 -.069 2 .807 10 2620 .823 .967B .766A .967B .768 -.069 2 .837 1 65 2625 .848 1.002B .796A .801A .799 -.070 3 .869 4 56 2630 .833 1.037B .827A .870B .830 -.071 3 .901 4 14 2635 ---- 1.073B .859A 1.073B .863 -.071 .934 1 12 2650 ---- 1.185B .957A 1.184B .963 -.072 1.035 12 2675 ---- 1.379B 1.135A 1.379B 1.142 -.074 1.216 36 2700 1.499 1.587B 1.326A 1.326A 1.334 -.074 4 1.408 26 2725 ---- 1.803B 1.529A 1.803B 1.538 -.074 1.612 6 2750 ---- 2.025B 1.742A 2.025B 1.751 -.073 1.824 8 2775 ---- 2.254B 1.962A 2.254B 1.972 -.071 2.043 12 2800 ---- 2.486B 2.186A 2.486B 2.198 -.071 2.269 3 19 2825 ---- 2.723B 2.418A 2.721B 2.430 -.070 2.500 3 2850 ---- 2.962B 2.652A 2.962B 2.665 -.069 1 2.734 1 2875 ---- 3.204B 2.890A 3.204B 2.904 -.068 2.972 7 2900 ---- 3.447B 3.129A 3.447B 3.145 -.067 3.212 2 2925 ---- 3.563B 3.371A 3.563B 3.387 -.067 3.454 2950 ---- 3.790B 3.614A 3.782B 3.631 -.067 3.698 3 2975 ---- 4.036B 3.878A 4.028B 3.876 -.066 3.942 2 3000 ---- 4.283B 4.126A 4.283B 4.122 -.066 4.188 2 3025 ---- 4.547B 4.362A 4.547B 4.369 -.066 4.435 3050 ---- 4.794B 4.608A 4.789B 4.616 -.066 4.682 3075 ---- 5.042B 4.855A 5.042B 4.864 -.065 4.929 3100 ---- 5.289B 5.103A 5.281B 5.112 -.065 5.177 3125 ---- 5.537B 5.350A 5.529B 5.360 -.066 5.426 3150 ---- 5.785B 5.599A 5.785B 5.609 -.065 5.674 3175 ---- 6.016B 5.855A 6.016B 5.858 -.065 5.923 2 3200 ---- 6.282B 6.095A 6.282B 6.107 -.065 6.172 3225 ---- 6.532B 6.343A 6.532B 6.356 -.065 6.421 3250 ---- 6.782B 6.592A 6.782B 6.605 -.065 6.670 3275 ---- 7.032B 6.842A 7.032B 6.854 -.066 6.920 3300 ---- 7.282B 7.093A 7.282B 7.104 -.065 7.169 3325 ---- 7.532B 7.343A 7.532B 7.353 -.065 7.418 3350 ---- 7.782B 7.593A 7.782B 7.603 -.065 7.668 3375 ---- 8.032B 7.843A 8.032B 7.853 -.065 7.918 3400 ---- 8.282B 8.093A 8.282B 8.103 -.064 8.167 3425 ---- 8.532B 8.343A 8.527B 8.352 -.065 8.417 3450 ---- 8.782B 8.592A 8.777B 8.602 -.065 8.667 3475 ---- 9.031B 8.843A 9.031B 8.852 -.065 8.917 3500 ---- 9.281B 9.092A 9.281B 9.102 -.064 9.166 3525 ---- 9.531B 9.342A 9.531B 9.352 -.064 9.416 3550 ---- 9.781B 9.591A 9.781B 9.602 -.064 9.666 3575 ---- 10.031B 9.842A 10.031B 9.852 -.064 9.916 3600 ---- 10.281B 10.092A 10.281B 10.102 -.064 10.166 3625 ---- 10.531B 10.342A 10.531B 10.352 -.064 10.416 3800 ---- 12.281B 12.092A 12.281B 12.102 -.064 12.166 4000 ---- 14.281B 14.092A 14.281B 14.102 -.064 14.166 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.265B 74.092A 74.255B 74.102 -.064 74.166 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 10 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 1 1325 ---- ---- ---- ---- .002 -.001 .003 5 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 -.001 .004 106 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 UNCH .004 1475 ---- ---- ---- ---- .004 UNCH .004 1500 ---- ---- ---- ---- .004 -.001 .005 41 1525 ---- ---- ---- ---- .005 UNCH .005 6 1550 ---- ---- ---- ---- .005 -.001 .006 8 1575 ---- ---- ---- ---- .006 UNCH .006 7 1600 ---- ---- ---- ---- .006 -.001 .007 63 1625 ---- ---- ---- ---- .007 UNCH .007 64 1650 ---- ---- ---- ---- .007 UNCH .007 60 1675 ---- ---- ---- ---- .008 UNCH .008 174 1700 ---- ---- ---- ---- .008 -.001 .009 162 1725 ---- ---- ---- ---- .009 UNCH .009 11 1750 ---- ---- ---- ---- .010 UNCH .010 249 1775 ---- ---- ---- ---- .010 -.001 .011 24 1800 ---- ---- ---- ---- .011 UNCH .011 739 1825 ---- ---- ---- ---- .012 UNCH .012 39 1850 ---- ---- ---- ---- .013 UNCH .013 163 1875 ---- ---- ---- ---- .014 -.001 .015 15 1900 ---- ---- ---- ---- .015 -.001 .016 1 296 1925 ---- ---- ---- ---- .016 -.002 .018 23 1950 ---- ---- ---- ---- .018 -.002 .020 44 1975 ---- ---- ---- ---- .020 -.003 .023 1 12 2000 .025 .025 .025 .025 .023 -.003 1 .026 1407 2025 ---- ---- ---- ---- .026 -.003 .029 3 32 2050 ---- ---- ---- ---- .030 -.004 1 .034 170 2075 ---- ---- ---- ---- .035 -.004 .039 1 31 2100 .043 .043 .043 .043 .041 -.005 3 .046 1 234 2125 ---- ---- .051A .051A .049 -.005 .054 2 64 2150 ---- .065B .060A .065B .058 -.006 .064 5 201 2160 .064 .070B .064 .064 .062 -.006 1 .068 1 10 2165 ---- ---- .066A .066A .064 -.007 .071 6 2170 ---- .076B .068A .076B .066 -.007 .073 8 2175 ---- .079B .071A .079B .069 -.007 .076 1 32 2180 ---- .081B .073A .081B .071 -.008 .079 8 2185 ---- .086B .076A .086B .074 -.007 .081 2 2190 ---- .088B .079A .088B .076 -.008 .084 12 2195 ---- .091B .081A .091B .079 -.008 .087 4 2200 .087 .095B .084A .089B .082 -.008 3 .090 864 2205 ---- .098B .087A .087A .085 -.009 .094 3 2210 ---- .102B .090A .090A .088 -.009 1 .097 2 2215 ---- .106B .093A .093A .091 -.009 .100 2 2220 ---- .110B .097A .097A .095 -.009 .104 1 2225 ---- .114B .100A .100A .098 -.010 .108 126 2230 ---- .118B .103A .103A .102 -.010 .112 7 2235 ---- .123B .107A .107A .105 -.011 .116 1 3 2240 ---- .127B .111A .111A .109 -.011 .120 76 2245 ---- .132B .115A .115A .113 -.011 .124 5 2250 ---- .137B .119A .119A .117 -.012 4 .129 140 2255 ---- .142B .123A .123A .121 -.012 .133 19 2260 ---- .147B .127A .127A .126 -.012 .138 6 2265 ---- .153B .132A .132A .130 -.013 .143 1 2 2270 ---- .158B .136A .136A .135 -.013 .148 6 2275 ---- .164B .141A .141A .140 -.014 3 .154 50 226 2280 ---- .170B .146A .146A .145 -.014 .159 15 2285 ---- .177B .151A .151A .150 -.015 .165 8 2290 ---- .183B .157A .157A .156 -.015 1 .171 5 2295 ---- .190B .163A .163A .161 -.016 .177 10 2300 .195 .197B .168A .197B .167 -.016 5 .183 12 1428 2305 ---- .204B .173A .173A .173 -.016 .189 2 2310 ---- .212B .179A .179A .179 -.017 .196 3 2315 ---- .220B .186A .186A .186 -.017 .203 8 2320 ---- .228B .192A .192A .192 -.018 .210 10 2325 ---- .236B .199A .199A .199 -.018 .217 50 229 2330 ---- .245B .206A .206A .206 -.019 .225 1 17 2335 ---- .254B .214A .214A .213 -.020 .233 1 8 2340 ---- .263B .221A .221A .221 -.020 .241 1 3 2345 ---- .273B .229A .229A .228 -.021 .249 83 2350 .280 .283B .237A .283B .236 -.022 4 .258 7 144 2355 ---- .293B .246A .293B .245 -.021 .266 11 2360 ---- .304B .254A .304B .253 -.023 1 .276 19 2365 ---- .315B .263A .315B .262 -.023 .285 34 2370 ---- .326B .272A .326B .271 -.024 .295 36 2375 ---- .337B .282A .337B .281 -.024 2 .305 2 24 2380 ---- .349B .292A .349B .290 -.025 .315 29 2385 ---- .360B .302A .360B .301 -.025 .326 37 2390 ---- .374B .312A .374B .311 -.026 .337 27 2395 ---- .387B .323A .387B .322 -.027 .349 128 2400 .343 .399B .334A .343B .333 -.028 21 .361 33 479 2405 ---- .414B .345A .414B .345 -.028 .373 15 2410 ---- .428B .357A .428B .356 -.030 1 .386 31 2415 ---- .442B .370A .442B .369 -.030 1 .399 17 2420 ---- .457B .382A .457B .382 -.030 .412 10 2425 ---- .472B .395A .472B .395 -.030 .425 1 203 2430 ---- .488B .408A .488B .408 -.032 .440 5 14 2435 ---- .504B .423A .504B .422 -.032 .454 7 2440 ---- .520B .436A .520B .436 -.033 1 .469 13 2445 ---- .537B .450A .537B .451 -.033 .484 8 2450 ---- .554B .465A .554B .466 -.033 2 .499 2 336 2455 ---- .572B .480A .572B .481 -.034 .515 9 2460 ---- .590B .496A .590B .497 -.035 .532 1 73 2465 ---- .609B .512A .609B .513 -.035 .548 148 2470 ---- .628B .528A .628B .530 -.035 .565 66 2475 ---- .647B .545A .647B .547 -.036 .583 213 2480 ---- .667B .563A .667B .564 -.037 .601 2 2485 ---- .688B .580A .688B .582 -.037 .619 20 2490 ---- .708B .598A .708B .600 -.038 .638 35 2495 ---- .730B .617A .730B .619 -.038 .657 9 2500 .670 .751B .635A .655A .638 -.039 7 .677 82 680 2505 .757 .774B .656A .774B .658 -.039 2 .697 12 2510 ---- .796B .675A .796B .677 -.040 2 .717 28 2515 ---- .819B .695A .819B .698 -.040 .738 9 2520 .825 .843B .716A .716A .719 -.041 2 .760 8 9 2525 .834 .867B .738A .867B .740 -.042 6 .782 1 175 2530 ---- .891B .759A .891B .761 -.043 .804 21 2535 ---- .916B .781A .916B .784 -.043 .827 8 2540 ---- .942B .803A .942B .806 -.044 .850 10 2545 ---- .967B .826A .967B .829 -.045 .874 28 2550 ---- .994B .850A .994B .852 -.046 .898 3 332 2555 ---- 1.020B .873A 1.020B .876 -.046 .922 1 2560 ---- 1.048B .898A 1.048B .901 -.046 .947 16 2565 ---- 1.068B .922A 1.068B .925 -.047 1 .972 85 2570 .950 1.096B .947A .976B .950 -.048 8 .998 38 2575 ---- 1.123B .973A 1.123B .976 -.048 1.024 1 124 2580 ---- 1.152B .998A 1.152B 1.002 -.049 1.051 9 2585 ---- 1.185B 1.026A 1.185B 1.028 -.050 1.078 2590 1.047 1.212B 1.047 1.075 1.055 -.050 24 1.105 6 5 2595 ---- 1.244B 1.080A 1.244B 1.082 -.051 1.133 5 2600 1.260 1.272B 1.106 1.130 1.110 -.051 21 1.161 7 107 2605 ---- 1.302B 1.136A 1.302B 1.138 -.052 1.190 5 2610 ---- 1.334B 1.164A 1.334B 1.166 -.053 1.219 3 2615 ---- 1.367B 1.192A 1.367B 1.195 -.053 1.248 2620 ---- 1.399B 1.221A 1.399B 1.224 -.054 1.278 30 2625 ---- 1.429B 1.252A 1.429B 1.254 -.054 1.308 32 2630 ---- 1.461B 1.282A 1.461B 1.284 -.055 1.339 3 2635 ---- 1.498B 1.312A 1.495B 1.314 -.056 1.370 6 2650 ---- 1.597B 1.405A 1.593B 1.408 -.057 1.465 406 2675 1.636 1.774B 1.567A 1.698B 1.571 -.059 2 1.630 5 2700 1.882 1.956B 1.739A 1.739A 1.743 -.061 4 1.804 13 2725 ---- 2.140B 1.918A 2.140B 1.923 -.063 1.986 3 2750 ---- 2.336B 2.105A 2.336B 2.111 -.064 2.175 3 2775 ---- 2.539B 2.299A 2.539B 2.305 -.065 2.370 3 2800 ---- 2.746B 2.499A 2.746B 2.505 -.066 2.571 7 2825 ---- 2.960B 2.705A 2.960B 2.711 -.067 2.778 5 2850 ---- 3.177B 2.915A 3.177B 2.922 -.067 2.989 4 2875 ---- 3.398B 3.129A 3.398B 3.137 -.067 3.204 1 2900 ---- 3.621B 3.347A 3.621B 3.356 -.067 3.423 1 2925 ---- 3.850B 3.569A 3.850B 3.578 -.068 3.646 5 2950 ---- 4.078B 3.793A 4.078B 3.804 -.067 3.871 3 2975 ---- 4.310B 4.021A 4.310B 4.032 -.067 4.099 2 3000 ---- 4.544B 4.252A 4.544B 4.263 -.067 1 4.330 179 3025 ---- 4.780B 4.484A 4.780B 4.496 -.066 4.562 3050 ---- 5.017B 4.718A 5.017B 4.731 -.066 4.797 2 3075 ---- 5.256B 4.954A 5.256B 4.967 -.066 5.033 1 3100 ---- 5.496B 5.191A 5.496B 5.205 -.066 5.271 5 3125 ---- 5.737B 5.430A 5.736B 5.444 -.066 5.510 1 3150 ---- 5.980B 5.670A 5.980B 5.685 -.065 5.750 3 3175 ---- 6.223B 5.911A 6.223B 5.926 -.065 5.991 3 3200 ---- 6.466B 6.153A 6.466B 6.169 -.064 6.233 1 3225 ---- 6.711B 6.395A 6.711B 6.412 -.064 6.476 2 3250 ---- 6.853B 6.639A 6.851B 6.655 -.065 6.720 3275 ---- 7.063B 6.883A 6.883A 6.900 -.064 6.964 3300 ---- 7.308B 7.145A 7.294B 7.145 -.064 7.209 3325 ---- 7.553B 7.390A 7.553B 7.390 -.065 7.455 3350 ---- 7.799B 7.635A 7.799B 7.636 -.064 7.700 3375 ---- 8.045B 7.882A 8.045B 7.882 -.065 7.947 3400 ---- 8.277B 8.153A 8.277B 8.129 -.064 8.193 2 3425 ---- 8.525B 8.400A 8.525B 8.376 -.064 8.440 1 3450 ---- 8.786B 8.622A 8.786B 8.623 -.065 8.688 3475 ---- 9.019B 8.894A 9.019B 8.871 -.064 8.935 1 3500 ---- 9.267B 9.142A 9.256B 9.118 -.065 9.183 16 3525 ---- 9.515B 9.389A 9.504B 9.366 -.065 9.431 2 3550 ---- 9.763B 9.638A 9.763B 9.615 -.064 9.679 1 3575 ---- 10.012B 9.886A 10.012B 9.863 -.065 9.928 2 3600 ---- 10.260B 10.134A 10.249B 10.111 -.065 10.176 3 3625 ---- 10.509B 10.383A 10.509B 10.360 -.065 10.425 2 3650 ---- 10.758B 10.631A 10.747B 10.609 -.065 10.674 5 3675 ---- 11.008B 10.880A 11.008B 10.858 -.065 10.923 3 3700 ---- 11.258B 11.130A 11.258B 11.107 -.065 11.172 5 3725 ---- 11.508B 11.380A 11.508B 11.356 -.065 11.421 2 3750 ---- 11.772B 11.601A 11.762B 11.605 -.065 11.670 3775 ---- 12.022B 11.851A 12.008B 11.854 -.065 11.919 3800 ---- 12.271B 12.102A 12.260B 12.104 -.065 12.169 3825 ---- 12.521B 12.353A 12.510B 12.353 -.065 12.418 3850 ---- 12.771B 12.600A 12.760B 12.603 -.065 12.668 3875 ---- 13.021B 12.849A 13.010B 12.853 -.064 12.917 3900 ---- 13.271B 13.101A 13.271B 13.102 -.065 13.167 3925 ---- 13.517B 13.349A 13.515B 13.352 -.065 13.417 3950 ---- 13.771B 13.600A 13.760B 13.602 -.064 13.666 3975 ---- 14.021B 13.850A 14.010B 13.852 -.064 13.916 4000 ---- 14.257B 14.129A 14.257B 14.102 -.064 14.166 18 38 4025 ---- 14.521B 14.349A 14.511B 14.352 -.064 14.416 4050 ---- 14.771B 14.601A 14.761B 14.602 -.064 14.666 4075 ---- 15.021B 14.851A 15.007B 14.852 -.064 14.916 4500 ---- 19.270B 19.099A 19.259B 19.102 -.064 19.166 5000 ---- 24.270B 24.100A 24.270B 24.102 -.064 24.166 6000 ---- 34.269B 34.096A 34.262B 34.102 -.064 34.166 7000 ---- 44.263B 44.098A 44.256B 44.102 -.064 44.166 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.267B 54.094A 54.267B 54.102 -.064 54.166 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.266B 64.093A 64.252B 64.102 -.064 64.166 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 -.001 .003 2 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .006 -.001 .007 1 1525 ---- ---- ---- ---- .007 UNCH .007 7 1550 ---- ---- ---- ---- .008 UNCH .008 6 1575 ---- ---- ---- ---- .009 UNCH .009 1600 ---- ---- ---- ---- .009 -.001 .010 1 1625 ---- ---- ---- ---- .011 UNCH .011 1650 ---- ---- ---- ---- .012 UNCH .012 4 1675 ---- ---- ---- ---- .013 UNCH .013 6 1700 ---- ---- ---- ---- .014 -.001 .015 3 1725 ---- ---- ---- ---- .016 UNCH .016 4 1750 ---- ---- ---- ---- .017 -.001 .018 23 1775 ---- ---- ---- ---- .019 -.001 .020 5 1800 ---- ---- ---- ---- .021 -.001 .022 22 1825 ---- ---- ---- ---- .024 -.001 .025 1850 ---- ---- ---- ---- .027 -.001 .028 1 9 1875 ---- ---- ---- ---- .030 -.001 .031 1 1 1900 ---- ---- ---- ---- .034 -.001 1 .035 3 141 1925 ---- ---- ---- ---- .038 -.002 .040 4 1950 ---- ---- ---- ---- .044 -.001 .045 1 3 1975 ---- ---- ---- ---- .050 -.002 .052 1 2 2000 ---- .061B ---- .061B .057 -.002 .059 1 20 2025 ---- .070B ---- .070B .065 -.003 .068 1 2 2050 .080 .080 .078A .078A .075 -.003 2 .078 1 7 2075 ---- .092B .089A .092B .085 -.005 .090 5 2100 ---- .106B .101A .106B .098 -.005 .103 10 2125 ---- .123B .116A .123B .113 -.005 .118 4 2150 ---- .141B .132A .141B .129 -.007 .136 3 2175 ---- .164B .151A .164B .148 -.008 .156 1 12 2200 ---- .189B .172A .189B .170 -.009 1 .179 42 2225 ---- .218B .197A .218B .195 -.010 .205 8 2250 .220 .251B .220 .226B .224 -.011 5 .235 16 2275 ---- .290B .257A .290B .258 -.012 .270 2 4 2300 ---- .334B .295A .334B .295 -.014 1 .309 5 45 2325 .341 .382B .338A .340A .339 -.016 16 .355 1 29 2350 ---- .439B .388A .439B .388 -.018 .406 17 2375 ---- .503B .444A .503B .444 -.020 .464 101 2400 .508 .576B .507A .516B .507 -.023 1 .530 148 2425 ---- .655B .577A .655B .577 -.027 .604 63 2450 ---- .742B .656A .742B .656 -.029 .685 23 2475 ---- .840B .742A .840B .743 -.032 .775 23 2500 .866 .945B .838A .838A .838 -.035 1 .873 151 2525 ---- 1.061B .942A 1.061B .943 -.036 10 .979 1 61 2550 ---- 1.183B 1.055A 1.183B 1.056 -.038 1.094 112 2575 ---- 1.316B 1.176A 1.316B 1.178 -.040 1.218 106 2600 1.392 1.451B 1.306A 1.400B 1.309 -.041 1 1.350 3 202 2625 1.504 1.600B 1.447A 1.600B 1.447 -.044 3 1.491 1 19 2650 ---- 1.755B 1.593A 1.755B 1.594 -.045 1.639 12 2675 ---- 1.918B 1.747A 1.918B 1.748 -.047 1.795 6 2700 ---- 2.088B 1.907A 2.088B 1.909 -.050 1.959 1 2725 ---- 2.266B 2.075A 2.266B 2.076 -.053 2.129 2 2750 ---- 2.448B 2.248A 2.448B 2.250 -.055 2.305 2 2775 ---- 2.638B 2.427A 2.638B 2.430 -.058 2.488 1 2800 2.630 2.827B 2.612A 2.749B 2.616 -.059 1 2.675 3 2825 ---- 3.024B 2.802A 3.024B 2.806 -.061 2.867 2850 ---- 3.226B 2.998A 3.226B 3.001 -.063 3.064 1 2875 ---- 3.432B 3.197A 3.432B 3.201 -.063 3.264 2900 ---- 3.640B 3.401A 3.640B 3.404 -.065 3.469 4 2925 ---- 3.853B 3.607A 3.853B 3.612 -.065 3.677 2 2950 ---- 4.069B 3.818A 4.069B 3.822 -.066 3.888 2975 ---- 4.287B 4.030A 4.287B 4.036 -.067 4.103 3000 ---- 4.509B 4.246A 4.509B 4.253 -.067 4.320 3025 ---- 4.733B 4.465A 4.733B 4.473 -.067 4.540 3050 ---- 4.957B 4.687A 4.957B 4.695 -.067 4.762 3075 ---- 5.185B 4.912A 5.185B 4.919 -.068 4.987 3100 ---- 5.415B 5.136A 5.415B 5.146 -.067 5.213 3125 ---- 5.647B 5.365A 5.647B 5.374 -.068 5.442 3150 ---- 5.879B 5.594A 5.879B 5.604 -.068 5.672 3175 ---- 6.113B 5.825A 6.113B 5.836 -.068 5.904 3200 ---- 6.348B 6.058A 6.348B 6.069 -.068 6.137 3 3225 ---- 6.585B 6.292A 6.585B 6.304 -.067 6.371 3250 ---- 6.822B 6.527A 6.822B 6.539 -.068 6.607 3275 ---- 7.061B 6.764A 7.061B 6.776 -.067 6.843 3300 ---- 7.301B 7.001A 7.300B 7.014 -.067 7.081 3325 ---- 7.541B 7.240A 7.540B 7.253 -.067 7.320 3350 ---- 7.783B 7.479A 7.783B 7.492 -.067 7.559 2 3375 ---- 8.025B 7.719A 8.025B 7.733 -.067 7.800 3400 ---- 8.267B 7.960A 8.266B 7.974 -.067 8.041 3425 ---- 8.511B 8.202A 8.511B 8.216 -.067 8.283 3450 ---- 8.755B 8.445A 8.755B 8.459 -.066 8.525 3475 ---- 8.999B 8.688A 8.999B 8.702 -.066 8.768 3500 ---- 9.220B 8.931A 9.220B 8.945 -.067 9.012 3525 ---- 9.320B 9.175A 9.320B 9.190 -.066 9.256 3550 ---- 9.503B 9.420A 9.503B 9.434 -.066 9.500 3575 ---- ---- ---- ---- 9.679 -.066 9.745 7 3600 ---- ---- ---- ---- 9.925 -.066 9.991 4 3625 ---- ---- ---- ---- 10.170 -.066 10.236 2 3650 ---- ---- ---- ---- 10.416 -.066 10.482 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 73.887 -.067 73.954 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 UNCH .003 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH .005 24 24 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 UNCH .007 6 1400 ---- ---- ---- ---- .008 UNCH .008 300 1425 ---- ---- ---- ---- .009 UNCH .009 1450 ---- ---- ---- ---- .010 UNCH .010 250 1475 ---- ---- ---- ---- .011 UNCH .011 1500 ---- ---- ---- ---- .013 +.001 .012 244 1525 ---- ---- ---- ---- .014 UNCH .014 1550 ---- ---- ---- ---- .016 UNCH .016 5 1575 ---- ---- ---- ---- .017 UNCH .017 1 1600 ---- ---- ---- ---- .019 -.001 .020 1625 ---- ---- ---- ---- .021 -.001 .022 7 1650 ---- ---- ---- ---- .024 UNCH .024 104 1675 ---- ---- ---- ---- .026 -.001 .027 5 1700 ---- ---- ---- ---- .029 -.001 .030 2 1725 ---- ---- ---- ---- .032 -.002 .034 1750 ---- ---- ---- ---- .036 -.002 .038 301 1775 ---- ---- ---- ---- .040 -.002 .042 2 1800 ---- ---- ---- ---- .045 -.002 .047 148 1825 ---- ---- ---- ---- .050 -.003 .053 19 1850 ---- .060B ---- .060B .057 -.002 .059 188 1875 ---- .068B ---- .068B .064 -.002 .066 127 1900 ---- .077B ---- .077B .072 -.003 .075 44 1925 ---- .086B ---- .086B .081 -.003 .084 7 1950 ---- .097B ---- .097B .091 -.004 .095 15 1975 ---- .110B ---- .110B .103 -.004 .107 5 2000 ---- .124B ---- .124B .116 -.004 .120 273 2025 ---- .140B ---- .140B .131 -.004 .135 1 2050 ---- .157B .151A .157B .147 -.005 .152 43 2075 ---- .177B .170A .177B .166 -.005 .171 40 2100 ---- .199B .190A .199B .186 -.007 .193 162 2125 ---- .225B .213A .225B .209 -.008 .217 75 2150 ---- .253B .238A .253B .235 -.008 .243 225 2175 ---- .286B .266A .286B .264 -.009 .273 16 2200 ---- .322B .296A .322B .297 -.009 .306 1 280 2225 ---- .362B .332A .332A .333 -.011 .344 11 2250 ---- .407B .373A .407B .373 -.012 .385 123 2275 ---- .457B .418A .457B .418 -.014 .432 21 2300 ---- .514B .469A .514B .469 -.014 .483 59 2325 ---- .576B .525A .576B .525 -.016 .541 24 2350 ---- .645B .587A .645B .587 -.017 .604 5 34 2375 ---- .720B .656A .720B .656 -.018 .674 21 2400 ---- .803B .731A .803B .731 -.020 .751 1 25 2425 ---- .893B .813A .893B .814 -.021 .835 38 2450 ---- .990B .902A .990B .903 -.023 .926 110 2475 ---- 1.094B .998A 1.094B 1.000 -.025 1.025 13 2500 ---- 1.208B 1.103A 1.208B 1.104 -.027 1.131 450 2525 ---- 1.328B 1.214A 1.328B 1.216 -.029 1.245 9 2550 ---- 1.455B 1.331A 1.455B 1.335 -.031 1.366 150 2575 ---- 1.589B 1.457A 1.589B 1.462 -.032 1.494 23 2600 ---- 1.728B 1.591A 1.728B 1.595 -.034 1.629 501 2625 ---- 1.876B 1.731A 1.876B 1.735 -.036 1.771 14 2650 ---- 2.031B 1.882A 2.031B 1.882 -.038 1.920 5 2675 ---- 2.192B 2.035A 2.192B 2.035 -.040 2.075 37 2700 ---- 2.359B 2.193A 2.359B 2.195 -.042 2.237 608 2725 ---- 2.531B 2.358A 2.531B 2.360 -.044 2.404 6 2750 ---- 2.708B 2.528A 2.708B 2.530 -.046 2.576 12 2775 ---- 2.890B 2.704A 2.890B 2.706 -.047 2.753 2800 ---- 3.077B 2.883A 3.077B 2.886 -.050 2.936 17 2825 ---- 3.270B 3.068A 3.270B 3.071 -.051 3.122 3 2850 ---- 3.464B 3.257A 3.464B 3.260 -.053 3.313 3 2875 ---- 3.661B 3.449A 3.661B 3.453 -.054 3.507 2900 ---- 3.863B 3.646A 3.863B 3.649 -.056 3.705 1 2925 ---- 4.068B 3.845A 4.068B 3.849 -.057 3.906 2 2950 ---- 4.276B 4.048A 4.276B 4.052 -.058 4.110 2975 ---- 4.487B 4.254A 4.487B 4.258 -.059 4.317 3000 ---- 4.700B 4.463A 4.700B 4.467 -.060 4.527 33 3025 ---- 4.917B 4.673A 4.917B 4.678 -.062 4.740 1 3050 ---- 5.134B 4.887A 5.134B 4.892 -.062 4.954 2 3075 ---- 5.354B 5.102A 5.354B 5.108 -.063 5.171 2 3100 ---- 5.577B 5.321A 5.577B 5.327 -.063 5.390 1 3125 ---- 5.801B 5.541A 5.799B 5.547 -.064 5.611 3150 ---- 6.025B 5.762A 6.025B 5.769 -.064 5.833 1 3175 ---- 6.254B 5.987A 6.254B 5.993 -.065 6.058 3200 ---- 6.481B 6.212A 6.481B 6.219 -.065 6.284 7 3225 ---- 6.712B 6.438A 6.710B 6.446 -.065 6.511 3250 ---- 6.943B 6.666A 6.943B 6.675 -.065 6.740 17 3275 ---- 7.175B 6.896A 7.175B 6.905 -.065 6.970 3300 ---- 7.409B 7.127A 7.409B 7.136 -.065 42 7.201 22 54 3325 ---- 7.643B 7.359A 7.643B 7.369 -.065 7.434 3350 ---- 7.878B 7.592A 7.878B 7.602 -.065 7.667 3375 ---- 8.115B 7.826A 8.115B 7.837 -.065 7.902 3400 ---- 8.352B 8.062A 8.352B 8.073 -.064 8.137 3425 ---- 8.590B 8.298A 8.590B 8.309 -.065 8.374 3450 ---- 8.829B 8.535A 8.829B 8.546 -.065 8.611 3475 ---- 9.068B 8.773A 9.068B 8.784 -.065 8.849 3500 ---- 9.309B 9.011A 9.308B 9.023 -.065 9.088 3 3525 ---- 9.550B 9.250A 9.550B 9.263 -.064 9.327 3550 ---- 9.791B 9.490A 9.791B 9.503 -.064 9.567 3575 ---- 10.033B 9.731A 10.032B 9.744 -.064 9.808 3600 ---- 10.276B 9.972A 10.276B 9.985 -.065 10.050 3625 ---- 10.519B 10.214A 10.519B 10.227 -.065 10.292 3650 ---- 10.763B 10.456A 10.763B 10.469 -.065 10.534 4000 ---- ---- ---- ---- 13.904 -.066 13.970 2 4500 ---- ---- ---- ---- 18.887 -.067 18.954 5000 ---- ---- ---- ---- 23.887 -.067 23.954 6000 ---- ---- ---- ---- 33.887 -.067 33.954 7000 ---- ---- ---- ---- 43.887 -.067 43.954 8000 ---- ---- ---- ---- 53.887 -.067 53.954 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 63.887 -.067 63.954 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .011 -.001 .012 1425 ---- ---- ---- ---- .013 UNCH .013 1 1450 ---- ---- ---- ---- .014 -.001 .015 1475 ---- ---- ---- ---- .016 -.001 .017 1500 ---- ---- ---- ---- .018 -.001 .019 10 1525 ---- ---- ---- ---- .021 -.001 .022 1550 ---- ---- ---- ---- .023 -.001 .024 1575 ---- ---- ---- ---- .026 -.001 .027 1600 ---- ---- ---- ---- .030 UNCH .030 1625 ---- ---- ---- ---- .033 -.001 .034 1650 ---- ---- ---- ---- .037 -.001 .038 1675 ---- ---- ---- ---- .041 -.001 .042 1700 ---- ---- ---- ---- .046 -.001 .047 1725 ---- ---- ---- ---- .051 -.001 .052 1750 ---- ---- ---- ---- .057 -.001 .058 1 1775 ---- ---- ---- ---- .063 -.002 .065 1800 ---- ---- ---- ---- .070 -.002 .072 1 1825 ---- ---- ---- ---- .078 -.002 .080 1850 ---- ---- ---- ---- .086 -.002 .088 1 1875 ---- ---- ---- ---- .096 -.002 .098 1900 ---- .110B ---- .110B .106 -.003 .109 1925 ---- .122B ---- .122B .118 -.003 .121 1950 ---- .136B ---- .136B .131 -.003 .134 1975 ---- .152B ---- .152B .146 -.003 .149 2000 ---- .170B ---- .170B .162 -.004 .166 2 2025 ---- .189B ---- .189B .180 -.004 .184 2050 ---- .211B ---- .211B .200 -.005 .205 2 2075 ---- .234B .226A .234B .222 -.006 .228 2100 ---- .261B .252A .261B .247 -.006 .253 24 2125 ---- .290B .279A .290B .275 -.006 .281 2150 ---- .324B .308A .324B .305 -.007 .312 5 2175 ---- .361B .340A .361B .339 -.008 .347 17 2200 ---- .401B .376A .401B .376 -.009 .385 2 2225 ---- .445B .417A .445B .417 -.010 .427 51 2250 ---- .494B .462A .494B .462 -.011 .473 1 2275 ---- .548B .511A .548B .511 -.013 .524 17 2300 ---- .607B .566A .566A .565 -.014 .579 60 2325 ---- .672B .625A .625A .625 -.015 .640 2350 ---- .741B .690A .741B .689 -.017 .706 10 2375 ---- .818B .761A .818B .760 -.017 .777 6 2400 ---- .899B .837A .899B .836 -.019 .855 2425 ---- .988B .919A .988B .919 -.019 .938 2450 ---- 1.083B 1.007A 1.083B 1.008 -.020 1.028 2475 ---- 1.184B 1.101A 1.184B 1.102 -.023 1.125 1 2500 1.216 1.292B 1.202A 1.202A 1.203 -.025 1 1.228 1 2525 ---- 1.406B 1.309A 1.406B 1.311 -.026 1.337 3 2550 1.428 1.528B 1.423A 1.423A 1.424 -.029 6 1.453 5 2575 1.544 1.656B 1.543A 1.543A 1.544 -.031 5 1.575 18 2600 1.670 1.790B 1.669A 1.669A 1.671 -.033 5 1.704 4 2625 1.804 1.930B 1.801A 1.801A 1.803 -.035 4 1.838 5 5 2650 ---- 2.076B 1.940A 2.076B 1.942 -.037 1.979 2675 ---- 2.228B 2.088A 2.228B 2.087 -.038 2.125 2700 ---- 2.385B 2.238A 2.385B 2.237 -.040 2.277 2725 ---- 2.548B 2.392A 2.548B 2.393 -.041 2.434 2750 ---- 2.715B 2.555A 2.715B 2.555 -.042 2.597 2775 ---- 2.887B 2.723A 2.887B 2.721 -.043 2.764 2800 ---- 3.064B 2.891A 3.064B 2.892 -.044 2.936 2 2825 ---- 3.245B 3.066A 3.245B 3.067 -.045 3.112 2 2850 ---- 3.430B 3.246A 3.430B 3.247 -.046 3.293 2875 ---- 3.619B 3.428A 3.618B 3.431 -.046 3.477 2900 ---- 3.811B 3.615A 3.810B 3.618 -.048 3.666 2925 ---- 4.006B 3.805A 4.006B 3.808 -.050 3.858 1 2950 ---- 4.206B 3.998A 4.206B 4.002 -.051 4.053 2975 ---- 4.406B 4.195A 4.406B 4.198 -.053 4.251 3000 ---- 4.610B 4.394A 4.610B 4.398 -.054 4.452 3025 ---- 4.818B 4.597A 4.818B 4.600 -.056 4.656 3050 ---- 5.028B 4.801A 5.028B 4.805 -.058 4.863 3075 ---- 5.238B 5.008A 5.238B 5.013 -.059 5.072 3100 ---- 5.453B 5.219A 5.453B 5.223 -.060 5.283 3125 ---- 5.669B 5.430A 5.669B 5.435 -.061 5.496 3150 ---- 5.887B 5.643A 5.885B 5.649 -.062 5.711 3175 ---- 6.105B 5.860A 6.105B 5.865 -.063 5.928 3200 ---- 6.327B 6.077A 6.327B 6.083 -.064 6.147 1 3225 ---- 6.550B 6.296A 6.550B 6.303 -.064 6.367 3250 ---- 6.774B 6.518A 6.774B 6.524 -.065 6.589 3275 ---- 6.999B 6.739A 6.999B 6.747 -.065 6.812 3300 ---- 7.227B 6.964A 7.227B 6.971 -.066 7.037 3325 ---- 7.456B 7.189A 7.456B 7.197 -.065 7.262 3350 ---- 7.685B 7.416A 7.685B 7.424 -.066 7.490 3375 ---- 7.916B 7.644A 7.916B 7.652 -.066 7.718 1 3400 ---- 8.147B 7.873A 8.147B 7.881 -.066 7.947 3425 ---- 8.379B 8.102A 8.379B 8.112 -.066 8.178 1 3450 ---- 8.613B 8.334A 8.613B 8.343 -.066 8.409 3475 ---- 8.846B 8.565A 8.846B 8.575 -.067 8.642 3500 ---- 9.082B 8.799A 9.082B 8.809 -.066 8.875 1 3525 ---- 9.317B 9.031A 9.317B 9.043 -.066 9.109 3550 ---- 9.553B 9.267A 9.553B 9.278 -.066 9.344 3575 ---- 9.791B 9.503A 9.791B 9.514 -.066 9.580 1 3600 ---- 10.029B 9.739A 10.028B 9.750 -.067 9.817 3625 ---- 10.267B 9.975A 10.267B 9.987 -.067 10.054 3650 ---- 10.507B 10.213A 10.507B 10.225 -.067 10.292 3675 ---- 10.746B 10.451A 10.746B 10.464 -.067 10.531 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .035 UNCH .035 1575 ---- ---- ---- ---- .039 UNCH .039 1600 ---- ---- ---- ---- .044 UNCH .044 1625 ---- ---- ---- ---- .049 UNCH .049 1650 ---- ---- ---- ---- .055 UNCH .055 1675 ---- ---- ---- ---- .061 UNCH .061 1700 ---- ---- ---- ---- .068 UNCH .068 1725 ---- ---- ---- ---- .076 UNCH .076 1750 ---- ---- ---- ---- .084 -.001 .085 1775 ---- ---- ---- ---- .093 -.001 .094 1800 ---- ---- ---- ---- .103 -.001 .104 1825 ---- ---- ---- ---- .114 -.001 .115 1850 ---- ---- ---- ---- .126 -.001 .127 1875 ---- ---- ---- ---- .139 -.001 .140 1900 ---- ---- ---- ---- .153 -.001 .154 1925 ---- ---- ---- ---- .169 -.001 .170 1950 ---- ---- ---- ---- .186 -.002 .188 1975 ---- ---- ---- ---- .205 -.002 .207 2000 ---- ---- ---- ---- .226 -.002 .228 35 2025 ---- .253B ---- .253B .249 -.003 .252 2050 ---- .280B ---- .280B .275 -.003 .278 2075 ---- .310B ---- .310B .303 -.004 .307 2100 ---- .343B ---- .343B .334 -.004 .338 1 2125 ---- .380B ---- .380B .368 -.005 .373 2150 ---- .419B ---- .419B .405 -.005 .410 2175 ---- .463B ---- .463B .445 -.007 .452 2200 ---- .510B ---- .510B .489 -.008 .497 2225 ---- .562B ---- .562B .537 -.009 .546 2250 ---- .619B ---- .619B .590 -.009 .599 2275 ---- .680B ---- .680B .647 -.009 .656 2300 ---- .746B .718A .746B .708 -.011 .719 2325 .800 .817B .785A .785A .775 -.011 1 .786 2350 ---- .894B .856A .894B .846 -.013 .859 2375 ---- .977B .933A .977B .924 -.013 .937 2400 ---- 1.065B 1.016A 1.016A 1.006 -.015 1.021 2425 ---- 1.155B 1.104A 1.104A 1.095 -.016 1.111 2450 ---- 1.256B 1.202A 1.256B 1.189 -.018 1.207 2475 ---- 1.363B 1.302A 1.302A 1.289 -.020 1.309 2500 ---- 1.475B 1.408A 1.408A 1.395 -.021 1.416 2525 ---- 1.594B 1.520A 1.520A 1.507 -.023 1.530 2550 ---- 1.718B 1.638A 1.638A 1.625 -.025 1.650 2575 ---- 1.848B 1.761A 1.761A 1.749 -.026 1.775 2600 ---- 1.983B 1.890A 1.890A 1.878 -.028 1.906 2625 ---- 2.125B 2.025A 2.025A 2.013 -.029 2.042 2650 ---- 2.272B 2.164A 2.272B 2.154 -.030 2.184 2675 ---- 2.423B 2.309A 2.423B 2.299 -.032 2.331 2700 ---- 2.580B 2.459A 2.580B 2.450 -.033 2.483 2725 ---- 2.741B 2.614A 2.741B 2.605 -.034 2.639 2750 ---- 2.907B 2.774A 2.907B 2.765 -.035 2.800 2775 ---- 3.077B 2.938A 3.077B 2.930 -.036 2.966 2800 ---- 3.250B 3.106A 3.249B 3.098 -.038 3.136 2825 ---- 3.429B 3.278A 3.429B 3.271 -.039 3.310 2850 ---- 3.612B 3.454A 3.612B 3.448 -.040 3.488 2875 ---- 3.796B 3.634A 3.796B 3.629 -.040 3.669 2900 ---- 3.985B 3.817A 3.985B 3.813 -.041 3.854 2925 ---- 4.177B 4.004A 4.177B 4.000 -.043 4.043 2950 ---- 4.372B 4.194A 4.372B 4.191 -.044 4.235 2975 ---- 4.570B 4.387A 4.569B 4.384 -.045 4.429 3000 ---- 4.771B 4.583A 4.771B 4.580 -.047 4.627 3025 ---- 4.974B 4.781A 4.974B 4.779 -.048 4.827 3050 ---- 5.179B 4.982A 5.179B 4.981 -.048 5.029 3075 ---- 5.387B 5.185A 5.387B 5.185 -.049 5.234 3100 ---- 5.597B 5.391A 5.597B 5.391 -.050 5.441 3125 ---- 5.809B 5.599A 5.809B 5.600 -.051 5.651 3150 ---- 6.023B 5.808A 6.023B 5.810 -.052 5.862 3175 ---- 6.239B 6.020A 6.239B 6.022 -.053 6.075 3200 ---- 6.456B 6.234A 6.456B 6.236 -.054 6.290 3225 ---- 6.675B 6.449A 6.675B 6.452 -.055 6.507 3250 ---- 6.896B 6.666A 6.896B 6.669 -.056 6.725 3275 ---- 7.118B 6.885A 7.118B 6.888 -.056 6.944 3300 ---- 7.341B 7.105A 7.341B 7.109 -.056 7.165 3325 ---- 7.565B 7.326A 7.565B 7.330 -.058 7.388 3350 ---- 7.791B 7.549A 7.791B 7.553 -.059 7.612 3375 ---- 8.018B 7.773A 8.018B 7.778 -.058 7.836 3400 ---- 8.246B 7.998A 8.246B 8.003 -.060 8.063 3425 ---- 8.475B 8.224A 8.475B 8.230 -.060 8.290 3450 ---- 8.705B 8.452A 8.705B 8.457 -.061 8.518 3475 ---- 8.936B 8.680A 8.936B 8.686 -.061 8.747 3500 ---- 9.168B 8.909A 9.168B 8.916 -.062 8.978 3525 ---- 9.401B 9.140A 9.401B 9.146 -.063 9.209 3550 ---- 9.634B 9.371A 9.634B 9.378 -.063 9.441 3575 ---- 9.868B 9.603A 9.868B 9.610 -.064 9.674 3600 ---- 10.103B 9.835A 10.103B 9.844 -.063 9.907 3625 ---- 10.339B 10.069A 10.339B 10.078 -.064 10.142 3650 ---- 10.575B 10.303A 10.575B 10.312 -.065 10.377 3675 ---- 10.812B 10.538A 10.812B 10.548 -.065 10.613 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 1 10000 ---- ---- ---- ---- 73.547 -.074 73.621 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .013 UNCH .013 1 1225 ---- ---- ---- ---- .015 UNCH .015 400 1250 ---- ---- ---- ---- .017 +.001 .016 1275 ---- ---- ---- ---- .019 +.001 .018 1300 ---- ---- ---- ---- .021 +.001 .020 1325 ---- ---- ---- ---- .023 UNCH .023 1350 ---- ---- ---- ---- .026 +.001 .025 1 1375 ---- ---- ---- ---- .028 UNCH .028 201 1400 ---- ---- ---- ---- .031 UNCH .031 1 1425 ---- ---- ---- ---- .034 UNCH .034 1450 ---- ---- ---- ---- .038 UNCH .038 200 1475 ---- ---- ---- ---- .041 UNCH .041 1500 ---- ---- ---- ---- .045 UNCH .045 2 1525 ---- ---- ---- ---- .050 UNCH .050 1550 ---- ---- ---- ---- .055 UNCH .055 2 1575 ---- ---- ---- ---- .060 UNCH .060 1600 ---- ---- ---- ---- .066 UNCH .066 134 1625 ---- ---- ---- ---- .072 UNCH .072 1650 ---- ---- ---- ---- .079 UNCH .079 8 1675 ---- ---- ---- ---- .087 UNCH .087 1 1700 ---- ---- ---- ---- .095 UNCH .095 6 1725 ---- ---- ---- ---- .104 UNCH .104 1750 ---- ---- ---- ---- .114 -.001 .115 4 1775 ---- ---- ---- ---- .126 UNCH .126 10 1800 ---- ---- ---- ---- .138 UNCH .138 228 1825 ---- ---- ---- ---- .152 UNCH .152 6 1850 ---- ---- ---- ---- .167 UNCH .167 100 1875 ---- ---- ---- ---- .183 -.001 .184 9 1900 ---- ---- ---- ---- .202 UNCH .202 57 1925 ---- ---- ---- ---- .221 -.001 .222 115 1950 ---- ---- ---- ---- .243 -.001 .244 39 1975 ---- ---- ---- ---- .267 -.002 .269 1 2000 ---- ---- ---- ---- .293 -.002 .295 63 2025 ---- .326B ---- .326B .322 -.002 .324 45 2050 ---- .358B ---- .358B .353 -.002 .355 17 2075 ---- .393B ---- .393B .386 -.004 .390 7 2100 .413 .432B .413 .432B .423 -.004 1 .427 154 2125 ---- .474B ---- .474B .463 -.005 .468 101 2150 ---- .521B ---- .521B .506 -.005 .511 21 2175 ---- .571B ---- .571B .553 -.006 .559 2200 ---- .626B ---- .626B .604 -.007 .611 86 2225 ---- .684B ---- .684B .659 -.007 .666 20 2250 ---- .746B ---- .746B .718 -.008 .726 11 2275 ---- .814B ---- .814B .782 -.008 .790 225 2300 .878 .887B .878 .860A .850 -.009 1 .859 170 2325 ---- .965B ---- .965B .923 -.010 .933 100 2350 ---- 1.048B ---- 1.048B 1.002 -.010 1.012 20 2375 ---- 1.137B 1.095A 1.137B 1.086 -.010 1.096 100 2400 ---- 1.231B 1.184A 1.231B 1.175 -.011 1.186 109 2425 ---- 1.330B 1.278A 1.326B 1.269 -.012 1.281 7 2450 ---- 1.436B ---- 1.431B 1.369 -.013 1.382 3 2475 ---- 1.545B 1.487A 1.543B 1.474 -.015 1.489 26 2500 ---- 1.661B 1.598A 1.660B 1.585 -.016 1.601 23 2525 ---- 1.783B 1.715A 1.782B 1.702 -.017 1.719 6 2550 ---- 1.909B 1.836A 1.909B 1.823 -.019 1.842 17 2575 ---- 2.042B 1.962A 1.962A 1.950 -.021 1.971 1 2600 ---- 2.180B 2.095A 2.095A 2.082 -.022 2.104 15 2625 ---- 2.323B 2.232A 2.232A 2.220 -.023 2.243 32 2650 ---- 2.471B 2.373A 2.373A 2.362 -.025 2.387 1 2675 ---- 2.623B 2.520A 2.520A 2.508 -.027 2.535 111 2700 ---- 2.780B 2.670A 2.670A 2.660 -.028 2.688 1 2725 ---- 2.941B 2.826A 2.826A 2.815 -.030 2.845 2750 ---- 3.106B 2.985A 3.106B 2.976 -.030 3.006 2775 ---- 3.276B 3.149A 3.275B 3.140 -.032 3.172 2800 ---- 3.448B 3.316A 3.448B 3.308 -.033 3.341 1 2825 ---- 3.625B 3.487A 3.624B 3.480 -.034 3.514 2850 ---- 3.805B 3.662A 3.804B 3.655 -.035 3.690 2875 ---- 3.987B 3.840A 3.987B 3.834 -.036 3.870 2900 ---- 4.175B 4.022A 4.174B 4.016 -.037 4.053 2925 ---- 4.363B 4.206A 4.363B 4.202 -.038 4.240 2950 ---- 4.557B 4.394A 4.556B 4.390 -.039 4.429 2975 ---- 4.752B 4.584A 4.751B 4.581 -.040 4.621 3000 ---- 4.948B 4.777A 4.948B 4.775 -.040 4.815 14 3025 ---- 5.148B 4.972A 5.148B 4.971 -.041 5.012 3050 ---- 5.351B 5.170A 5.350B 5.169 -.043 5.212 3075 ---- 5.556B 5.371A 5.555B 5.370 -.043 5.413 3100 ---- 5.762B 5.573A 5.761B 5.573 -.044 5.617 3125 ---- 5.970B 5.777A 5.969B 5.778 -.045 5.823 3150 ---- 6.181B 5.984A 6.180B 5.984 -.047 6.031 3175 ---- 6.392B 6.192A 6.391B 6.193 -.047 6.240 3200 ---- 6.605B 6.402A 6.605B 6.404 -.047 6.451 3225 ---- 6.821B 6.614A 6.821B 6.616 -.048 6.664 3250 ---- 7.038B 6.827A 7.038B 6.829 -.050 6.879 3275 ---- 7.256B 7.042A 7.256B 7.045 -.050 7.095 15 3300 ---- 7.476B 7.259A 7.476B 7.261 -.052 7.313 1 3325 ---- 7.697B 7.476A 7.697B 7.480 -.051 7.531 3350 ---- 7.919B 7.696A 7.919B 7.699 -.053 7.752 3375 ---- 8.142B 7.916A 8.142B 7.920 -.053 7.973 3400 ---- 8.367B 8.137A 8.367B 8.142 -.053 8.195 3425 ---- 8.592B 8.360A 8.592B 8.365 -.054 8.419 3450 ---- 8.819B 8.584A 8.819B 8.589 -.055 8.644 3475 ---- 9.047B 8.809A 9.047B 8.814 -.056 8.870 3500 ---- 9.275B 9.035A 9.275B 9.040 -.057 9.097 3525 ---- 9.505B 9.262A 9.505B 9.267 -.057 9.324 3550 ---- 9.735B 9.490A 9.735B 9.495 -.058 9.553 3575 ---- 9.966B 9.718A 9.966B 9.724 -.059 9.783 3600 ---- 10.198B 9.948A 10.198B 9.954 -.059 10.013 3625 ---- 10.431B 10.178A 10.431B 10.184 -.060 10.244 3650 ---- 10.664B 10.409A 10.664B 10.416 -.060 10.476 3675 ---- 10.898B 10.641A 10.898B 10.648 -.061 10.709 1 3700 ---- 11.132B 10.874A 11.132B 10.880 -.062 10.942 3725 ---- 11.368B 11.107A 11.368B 11.114 -.062 11.176 3750 ---- 11.603B 11.341A 11.603B 11.348 -.063 11.411 3775 ---- 11.840B 11.575A 11.840B 11.582 -.064 11.646 3800 ---- 12.077B 11.810A 12.076B 11.818 -.063 11.881 3825 ---- 12.315B 12.046A 12.315B 12.053 -.064 12.117 3850 ---- 12.553B 12.282A 12.553B 12.290 -.063 12.353 3875 ---- 12.791B 12.519A 12.791B 12.527 -.063 12.590 3900 ---- 13.030B 12.757A 13.030B 12.764 -.063 12.827 3925 ---- 13.270B 12.995A 13.270B 13.002 -.062 13.064 3950 ---- 13.510B 13.233A 13.510B 13.241 -.061 13.302 3975 ---- 13.750B 13.472A 13.750B 13.479 -.061 13.540 4000 ---- 13.991B 13.711A 13.991B 13.719 -.060 13.779 4025 ---- 14.232B 13.951A 14.232B 13.959 -.060 14.019 4050 ---- 14.474B 14.191A 14.474B 14.199 -.060 14.259 4075 ---- 14.716B 14.431A 14.716B 14.440 -.060 14.500 1 4500 ---- ---- ---- ---- 18.583 -.069 18.652 2 5000 ---- ---- ---- ---- 23.547 -.074 23.621 6000 ---- ---- ---- ---- 33.547 -.074 33.621 7000 ---- ---- ---- ---- 43.547 -.074 43.621 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.547 -.074 48.621 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.547 -.074 53.621 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.547 -.074 63.621 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.223 -.064 73.287 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .023 UNCH .023 1150 ---- ---- ---- ---- .025 UNCH .025 1175 ---- ---- ---- ---- .028 UNCH .028 1200 ---- ---- ---- ---- .031 UNCH .031 1225 ---- ---- ---- ---- .034 -.001 .035 1250 ---- ---- ---- ---- .038 UNCH .038 1275 ---- ---- ---- ---- .042 UNCH .042 1300 ---- ---- ---- ---- .046 UNCH .046 1325 ---- ---- ---- ---- .050 UNCH .050 1350 ---- ---- ---- ---- .055 UNCH .055 1375 ---- ---- ---- ---- .060 UNCH .060 1400 ---- ---- ---- ---- .065 UNCH .065 1425 ---- ---- ---- ---- .071 UNCH .071 1450 ---- ---- ---- ---- .077 UNCH .077 1475 ---- ---- ---- ---- .084 UNCH .084 1500 ---- ---- ---- ---- .091 UNCH .091 1525 ---- ---- ---- ---- .099 UNCH .099 1550 ---- ---- ---- ---- .107 UNCH .107 1575 ---- ---- ---- ---- .117 +.001 .116 1600 ---- ---- ---- ---- .127 +.001 .126 1625 ---- ---- ---- ---- .137 UNCH .137 1 1650 ---- ---- ---- ---- .149 UNCH .149 1675 ---- ---- ---- ---- .162 UNCH .162 1700 ---- ---- ---- ---- .177 +.001 .176 1725 ---- ---- ---- ---- .192 +.001 .191 1750 ---- ---- ---- ---- .209 +.001 .208 1775 ---- ---- ---- ---- .227 +.001 .226 1 1800 ---- ---- ---- ---- .247 +.001 .246 100 1825 ---- ---- ---- ---- .268 UNCH .268 1850 ---- ---- ---- ---- .292 +.001 .291 1875 ---- ---- ---- ---- .317 +.001 .316 1900 ---- ---- ---- ---- .344 UNCH .344 1925 ---- ---- ---- ---- .373 UNCH .373 1950 ---- ---- ---- ---- .405 UNCH .405 1975 ---- ---- ---- ---- .439 UNCH .439 1 2000 ---- ---- ---- ---- .476 UNCH .476 1 2025 ---- ---- ---- ---- .515 UNCH .515 2050 ---- .559B ---- .559B .557 UNCH .557 2075 ---- .607B ---- .607B .603 UNCH .603 2100 ---- .657B ---- .657B .651 UNCH .651 70 2125 ---- .711B ---- .711B .702 -.001 .703 1 2150 ---- .768B ---- .768B .757 UNCH .757 1 2175 ---- .830B ---- .830B .816 UNCH .816 2200 ---- .895B ---- .895B .878 UNCH .878 185 2225 ---- .964B ---- .964B .944 UNCH .944 2 2250 ---- 1.037B ---- 1.037B 1.014 UNCH 1.014 8 2275 ---- 1.114B ---- 1.114B 1.088 -.001 1.089 2300 ---- 1.196B ---- 1.196B 1.166 -.002 1.168 50 2325 ---- 1.282B ---- 1.282B 1.248 -.003 1.251 5 5 2350 ---- 1.373B ---- 1.373B 1.335 -.004 1.339 2375 ---- 1.468B ---- 1.468B 1.426 -.005 1.431 2400 ---- 1.568B ---- 1.568B 1.522 -.006 1.528 2425 ---- 1.665B ---- 1.665B 1.622 -.008 1.630 2450 ---- 1.774B ---- 1.774B 1.727 -.009 1.736 1 2475 ---- 1.888B ---- 1.888B 1.836 -.011 1.847 2500 ---- 2.006B ---- 2.006B 1.950 -.012 1.962 125 2525 ---- 2.129B ---- 2.129B 2.068 -.013 2.081 29 2550 ---- 2.256B ---- 2.256B 2.190 -.015 2.205 2575 ---- 2.387B ---- 2.387B 2.317 -.016 2.333 2600 ---- 2.523B ---- 2.523B 2.448 -.018 2.466 1 2625 ---- 2.662B ---- 2.662B 2.583 -.020 2.603 2650 ---- 2.806B ---- 2.806B 2.722 -.021 2.743 120 2675 ---- 2.953B 2.887A 2.953B 2.865 -.023 2.888 2700 ---- 3.105B 3.033A 3.105B 3.013 -.023 3.036 1 21 2725 ---- 3.260B 3.184A 3.260B 3.164 -.024 3.188 1 2750 ---- 3.418B 3.338A 3.418B 3.318 -.026 3.344 2775 ---- 3.580B 3.495A 3.580B 3.477 -.026 3.503 2800 ---- 3.746B 3.656A 3.746B 3.638 -.027 3.665 2825 ---- 3.914B 3.820A 3.914B 3.803 -.028 3.831 2850 ---- 4.086B 3.988A 3.988A 3.972 -.028 4.000 2875 ---- 4.260B 4.158A 4.158A 4.143 -.029 4.172 2900 ---- 4.438B 4.331A 4.331A 4.317 -.029 4.346 2925 ---- 4.618B 4.507A 4.507A 4.494 -.030 4.524 2950 ---- 4.801B 4.686A 4.686A 4.674 -.030 4.704 2975 ---- 4.986B 4.867A 4.867A 4.856 -.031 4.887 15 3000 ---- 5.174B 5.051A 5.051A 5.041 -.031 5.072 3025 ---- 5.364B 5.237A 5.237A 5.228 -.031 5.259 3050 ---- 5.555B 5.426A 5.426A 5.417 -.032 5.449 3075 ---- 5.750B 5.617A 5.617A 5.609 -.032 5.641 3100 ---- 5.947B 5.809A 5.809A 5.802 -.033 5.835 3125 ---- 6.144B 6.004A 6.004A 5.997 -.033 6.030 3150 ---- 6.344B 6.201A 6.201A 6.195 -.033 6.228 3175 ---- 6.546B 6.399A 6.399A 6.394 -.034 6.428 3200 ---- 6.750B 6.599A 6.599A 6.594 -.035 6.629 3225 ---- 6.955B 6.801A 6.801A 6.797 -.035 6.832 3250 ---- 7.160B 7.004A 7.004A 7.001 -.036 7.037 3275 ---- 7.369B 7.209A 7.209A 7.206 -.037 7.243 3300 ---- 7.579B 7.416A 7.416A 7.413 -.037 7.450 3325 ---- 7.789B 7.624A 7.624A 7.621 -.039 7.660 3350 ---- 8.001B 7.833A 7.833A 7.831 -.039 7.870 3375 ---- 8.215B 8.044A 8.044A 8.042 -.040 8.082 3400 ---- 8.429B 8.255A 8.255A 8.254 -.041 8.295 3425 ---- 8.645B 8.469A 8.469A 8.468 -.041 8.509 3450 ---- 8.862B 8.683A 8.683A 8.682 -.042 8.724 3475 ---- 9.078B 8.899A 8.899A 8.898 -.043 8.941 3500 ---- 9.299B 9.115A 9.115A 9.115 -.043 9.158 3525 ---- 9.519B 9.333A 9.333A 9.333 -.044 9.377 3550 ---- 9.739B 9.551A 9.551A 9.552 -.044 9.596 3575 ---- 9.962B 9.771A 9.771A 9.771 -.046 9.817 3600 ---- 10.184B 9.992A 9.992A 9.992 -.047 10.039 3625 ---- 10.408B 10.214A 10.214A 10.214 -.047 10.261 3650 ---- 10.633B 10.436A 10.436A 10.437 -.047 10.484 3675 ---- 10.858B 10.659A 10.659A 10.660 -.049 10.709 3700 ---- 11.085B 10.883A 10.883A 10.885 -.049 10.934 4000 ---- 13.854B 13.628A 13.628A 13.633 -.055 13.688 5000 ---- ---- ---- ---- 23.259 -.064 23.323 4 7000 ---- ---- ---- ---- 43.223 -.064 43.287 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .156 -.009 .165 1625 ---- ---- ---- ---- .174 -.009 .183 1650 ---- ---- ---- ---- .193 -.009 .202 1675 ---- ---- ---- ---- .214 -.009 .223 1700 ---- ---- ---- ---- .236 -.010 .246 1725 ---- ---- ---- ---- .260 -.010 .270 1750 ---- ---- ---- ---- .286 -.010 .296 1775 ---- ---- ---- ---- .314 -.010 .324 1800 ---- ---- ---- ---- .343 -.011 .354 1825 ---- ---- ---- ---- .375 -.010 .385 1850 ---- ---- ---- ---- .408 -.011 .419 1875 ---- ---- ---- ---- .444 -.010 .454 1900 ---- ---- ---- ---- .482 -.010 .492 1925 ---- ---- ---- ---- .522 -.010 .532 1950 ---- ---- ---- ---- .564 -.010 .574 1975 ---- ---- ---- ---- .609 -.009 .618 2000 ---- ---- ---- ---- .656 -.009 .665 2025 ---- ---- ---- ---- .706 -.008 .714 2050 ---- ---- ---- ---- .758 -.007 .765 2075 ---- ---- ---- ---- .813 -.006 .819 2100 ---- ---- ---- ---- .870 -.006 .876 2125 ---- ---- ---- ---- .930 -.006 .936 2150 ---- ---- ---- ---- .993 -.005 .998 2175 ---- ---- ---- ---- 1.059 -.005 1.064 2200 ---- ---- ---- ---- 1.128 -.004 1.132 2225 ---- ---- ---- ---- 1.201 -.003 1.204 2250 ---- ---- ---- ---- 1.276 -.003 1.279 2275 ---- ---- ---- ---- 1.355 -.002 1.357 2300 ---- ---- ---- ---- 1.436 -.003 1.439 2325 ---- ---- ---- ---- 1.522 -.002 1.524 2350 ---- ---- ---- ---- 1.610 -.002 1.612 2375 ---- ---- ---- ---- 1.703 -.002 1.705 2400 ---- ---- ---- ---- 1.799 -.002 1.801 2425 ---- ---- ---- ---- 1.898 -.003 1.901 2450 ---- ---- ---- ---- 2.001 -.004 2.005 2475 ---- ---- ---- ---- 2.108 -.005 2.113 2500 ---- ---- ---- ---- 2.219 -.006 2.225 2525 ---- ---- ---- ---- 2.333 -.008 2.341 2550 ---- ---- ---- ---- 2.452 -.009 2.461 2575 ---- ---- ---- ---- 2.574 -.012 2.586 2600 ---- ---- ---- ---- 2.700 -.014 2.714 2625 ---- ---- ---- ---- 2.831 -.016 2.847 2650 ---- ---- ---- ---- 2.965 -.020 2.985 2675 ---- ---- ---- ---- 3.103 -.023 3.126 2700 ---- ---- ---- ---- 3.245 -.027 3.272 2725 ---- ---- ---- ---- 3.391 -.031 3.422 2750 ---- ---- ---- ---- 3.541 -.036 3.577 2775 ---- ---- ---- ---- 3.694 -.041 3.735 2800 ---- ---- ---- ---- 3.852 -.046 3.898 2825 ---- ---- ---- ---- 4.012 -.052 4.064 2850 ---- ---- ---- ---- 4.177 -.057 4.234 2875 ---- ---- ---- ---- 4.344 -.063 4.407 2900 ---- ---- ---- ---- 4.515 -.069 4.584 2925 ---- ---- ---- ---- 4.689 -.075 4.764 2950 ---- ---- ---- ---- 4.866 -.081 4.947 2975 ---- ---- ---- ---- 5.046 -.087 5.133 3000 ---- ---- ---- ---- 5.228 -.093 5.321 3025 ---- ---- ---- ---- 5.414 -.099 5.513 3050 ---- ---- ---- ---- 5.601 -.105 5.706 3075 ---- ---- ---- ---- 5.791 -.111 5.902 3100 ---- ---- ---- ---- 5.984 -.116 6.100 3125 ---- ---- ---- ---- 6.178 -.122 6.300 3150 ---- ---- ---- ---- 6.375 -.127 6.502 3175 ---- ---- ---- ---- 6.573 -.133 6.706 3200 ---- ---- ---- ---- 6.774 -.137 6.911 3225 ---- ---- ---- ---- 6.976 -.142 7.118 3250 ---- ---- ---- ---- 7.179 -.147 7.326 3275 ---- ---- ---- ---- 7.385 -.151 7.536 3300 ---- ---- ---- ---- 7.591 -.156 7.747 3325 ---- ---- ---- ---- 7.800 -.159 7.959 3350 ---- ---- ---- ---- 8.009 -.163 8.172 3375 ---- ---- ---- ---- 8.220 -.167 8.387 3400 ---- ---- ---- ---- 8.432 -.171 8.603 3425 ---- ---- ---- ---- 8.645 -.174 8.819 3450 ---- ---- ---- ---- 8.859 -.178 9.037 3475 ---- ---- ---- ---- 9.074 -.182 9.256 3500 ---- ---- ---- ---- 9.291 -.185 9.476 3525 ---- ---- ---- ---- 9.508 -.189 9.697 3550 ---- ---- ---- ---- 9.727 -.191 9.918 3575 ---- ---- ---- ---- 9.946 -.195 10.141 3600 ---- ---- ---- ---- 10.166 -.198 10.364 3625 ---- ---- ---- ---- 10.387 -.202 10.589 3650 ---- ---- ---- ---- 10.609 -.205 10.814 3675 ---- ---- ---- ---- 10.832 -.207 11.039 3700 ---- ---- ---- ---- 11.056 -.210 11.266 3725 ---- ---- ---- ---- 11.280 -.213 11.493 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.010 .026 1025 ---- ---- ---- ---- .019 -.011 .030 1050 ---- ---- ---- ---- .022 -.011 .033 1075 ---- ---- ---- ---- .025 -.012 .037 1100 ---- ---- ---- ---- .029 -.012 .041 1125 ---- ---- ---- ---- .033 -.012 .045 1150 ---- ---- ---- ---- .038 -.012 .050 1175 ---- ---- ---- ---- .043 -.012 .055 1200 ---- ---- ---- ---- .049 -.012 .061 1225 ---- ---- ---- ---- .055 -.012 .067 1250 ---- ---- ---- ---- .062 -.011 .073 1275 ---- ---- ---- ---- .069 -.011 .080 1300 ---- ---- ---- ---- .077 -.010 .087 1325 ---- ---- ---- ---- .086 -.009 .095 1350 ---- ---- ---- ---- .096 -.007 .103 1375 ---- ---- ---- ---- .106 -.007 .113 1400 ---- ---- ---- ---- .117 -.006 .123 1425 ---- ---- ---- ---- .129 -.005 .134 1450 ---- ---- ---- ---- .142 -.004 .146 1475 ---- ---- ---- ---- .156 -.003 .159 1500 ---- ---- ---- ---- .171 -.002 .173 1525 ---- ---- ---- ---- .186 -.001 .187 1550 ---- ---- ---- ---- .203 UNCH .203 1575 ---- ---- ---- ---- .221 +.002 .219 1600 ---- ---- ---- ---- .240 +.003 .237 1625 ---- ---- ---- ---- .261 +.006 .255 1650 ---- ---- ---- ---- .282 +.008 .274 1675 ---- ---- ---- ---- .305 +.010 .295 1700 ---- ---- ---- ---- .329 +.012 .317 1725 ---- ---- ---- ---- .355 +.014 .341 1750 ---- ---- ---- ---- .382 +.015 .367 1775 ---- ---- ---- ---- .410 +.016 .394 1800 ---- ---- ---- ---- .440 +.016 .424 12 1825 ---- ---- ---- ---- .472 +.016 .456 1850 ---- ---- ---- ---- .506 +.016 .490 1875 ---- ---- ---- ---- .542 +.016 .526 1900 ---- ---- ---- ---- .580 +.015 .565 1925 ---- ---- ---- ---- .620 +.014 .606 1950 ---- ---- ---- ---- .662 +.013 .649 1975 ---- ---- ---- ---- .708 +.013 .695 2000 ---- ---- ---- ---- .756 +.012 .744 1 2025 ---- ---- ---- ---- .807 +.012 .795 2050 ---- ---- ---- ---- .861 +.011 .850 2075 ---- ---- ---- ---- .918 +.010 .908 2100 ---- ---- ---- ---- .979 +.010 .969 2125 ---- ---- ---- ---- 1.043 +.010 1.033 2150 ---- ---- ---- ---- 1.111 +.010 1.101 2175 ---- ---- ---- ---- 1.182 +.010 1.172 2200 ---- ---- ---- ---- 1.257 +.010 1.247 2225 ---- ---- ---- ---- 1.335 +.010 1.325 2250 ---- ---- ---- ---- 1.416 +.009 1.407 2275 ---- ---- ---- ---- 1.500 +.008 1.492 2300 ---- ---- ---- ---- 1.588 +.007 1.581 2325 ---- ---- ---- ---- 1.679 +.005 1.674 2350 ---- ---- ---- ---- 1.775 +.005 1.770 2375 ---- ---- ---- ---- 1.873 +.003 1.870 2400 ---- ---- ---- ---- 1.976 +.003 1.973 2425 ---- ---- ---- ---- 2.082 +.002 2.080 2450 ---- ---- ---- ---- 2.191 +.001 2.190 2475 ---- ---- ---- ---- 2.304 +.001 2.303 2500 ---- ---- ---- ---- 2.420 UNCH 2.420 2525 ---- ---- ---- ---- 2.540 +.001 2.539 2550 ---- ---- ---- ---- 2.663 +.001 2.662 2575 ---- ---- ---- ---- 2.789 +.001 2.788 2600 ---- ---- ---- ---- 2.919 +.001 2.918 2625 ---- 3.057B ---- ---- 3.052 +.001 3.051 12 2650 ---- ---- ---- ---- 3.189 +.001 3.188 2675 ---- ---- ---- ---- 3.329 UNCH 3.329 2700 ---- 3.482B ---- ---- 3.472 -.001 3.473 2725 ---- ---- ---- ---- 3.618 -.003 3.621 2750 ---- ---- ---- ---- 3.768 -.004 3.772 2775 ---- ---- ---- ---- 3.920 -.007 3.927 2800 ---- ---- ---- ---- 4.075 -.011 4.086 2825 ---- ---- ---- ---- 4.233 -.016 4.249 2850 ---- ---- ---- ---- 4.395 -.021 4.416 2875 ---- ---- ---- ---- 4.558 -.028 4.586 2900 ---- ---- ---- ---- 4.725 -.034 4.759 2925 ---- ---- ---- ---- 4.894 -.042 4.936 2950 ---- ---- ---- ---- 5.066 -.049 5.115 2975 ---- ---- ---- ---- 5.240 -.057 5.297 3000 ---- ---- ---- ---- 5.416 -.065 5.481 3025 ---- ---- ---- ---- 5.595 -.072 5.667 3050 ---- ---- ---- ---- 5.775 -.081 5.856 3075 ---- ---- ---- ---- 5.958 -.088 6.046 3100 ---- ---- ---- ---- 6.143 -.096 6.239 3125 ---- ---- ---- ---- 6.329 -.103 6.432 3150 ---- ---- ---- ---- 6.517 -.110 6.627 3175 ---- ---- ---- ---- 6.706 -.117 6.823 3200 ---- ---- ---- ---- 6.898 -.122 7.020 3225 ---- ---- ---- ---- 7.090 -.128 7.218 3250 ---- ---- ---- ---- 7.285 -.132 7.417 3275 ---- ---- ---- ---- 7.481 -.135 7.616 3300 ---- ---- ---- ---- 7.678 -.139 7.817 3325 ---- ---- ---- ---- 7.877 -.141 8.018 3350 ---- ---- ---- ---- 8.077 -.144 8.221 3375 ---- ---- ---- ---- 8.278 -.146 8.424 3400 ---- ---- ---- ---- 8.481 -.148 8.629 3425 ---- ---- ---- ---- 8.685 -.149 8.834 3450 ---- ---- ---- ---- 8.891 -.149 9.040 3475 ---- ---- ---- ---- 9.097 -.150 9.247 3500 ---- ---- ---- ---- 9.305 -.150 9.455 3525 ---- ---- ---- ---- 9.514 -.150 9.664 3550 ---- ---- ---- ---- 9.724 -.150 9.874 3575 ---- ---- ---- ---- 9.935 -.149 10.084 3600 ---- ---- ---- ---- 10.147 -.149 10.296 3625 ---- ---- ---- ---- 10.360 -.149 10.509 3650 ---- ---- ---- ---- 10.575 -.147 10.722 3675 ---- ---- ---- ---- 10.790 -.147 10.937 3700 ---- ---- ---- ---- 11.006 -.146 11.152 3725 ---- ---- ---- ---- 11.223 -.146 11.369 3750 ---- ---- ---- ---- 11.440 -.146 11.586 3775 ---- ---- ---- ---- 11.659 -.145 11.804 3800 ---- ---- ---- ---- 11.879 -.144 12.023 3825 ---- ---- ---- ---- 12.099 -.143 12.242 3850 ---- ---- ---- ---- 12.320 -.143 12.463 3875 ---- ---- ---- ---- 12.542 -.142 12.684 3900 ---- ---- ---- ---- 12.765 -.141 12.906 3925 ---- ---- ---- ---- 12.988 -.140 13.128 3950 ---- ---- ---- ---- 13.212 -.140 13.352 3975 ---- ---- ---- ---- 13.437 -.139 13.576 4000 ---- ---- ---- ---- 13.662 -.138 13.800 4025 ---- ---- ---- ---- 13.888 -.138 14.026 4050 ---- ---- ---- ---- 14.115 -.136 14.251 4075 ---- ---- ---- ---- 14.342 -.136 14.478 4100 ---- ---- ---- ---- 14.570 -.135 14.705 4700 ---- ---- ---- ---- 20.181 -.117 20.298 4900 ---- ---- ---- ---- 22.098 -.111 22.209 725 ---- ---- ---- ---- .002 -.003 .005 750 ---- ---- ---- ---- .003 -.003 .006 775 ---- ---- ---- ---- .003 -.005 .008 800 ---- ---- ---- ---- .004 -.005 .009 825 ---- ---- ---- ---- .005 -.005 .010 850 ---- ---- ---- ---- .006 -.006 .012 875 ---- ---- ---- ---- .007 -.007 .014 900 ---- ---- ---- ---- .008 -.008 .016 925 ---- ---- ---- ---- .010 -.008 .018 950 ---- ---- ---- ---- .012 -.009 .021 975 ---- ---- ---- ---- .014 -.009 .023 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .056 UNCH .056 1025 ---- ---- ---- ---- .063 UNCH .063 1050 ---- ---- ---- ---- .070 -.001 .071 1075 ---- ---- ---- ---- .079 UNCH .079 1100 ---- ---- ---- ---- .087 -.001 .088 1125 ---- ---- ---- ---- .097 -.001 .098 1150 ---- ---- ---- ---- .107 -.001 .108 1175 ---- ---- ---- ---- .118 -.001 .119 1200 ---- ---- ---- ---- .130 -.001 .131 1225 ---- ---- ---- ---- .143 -.001 .144 1250 ---- ---- ---- ---- .156 -.002 .158 1275 ---- ---- ---- ---- .171 -.001 .172 1300 ---- ---- ---- ---- .186 -.002 .188 1325 ---- ---- ---- ---- .202 -.002 .204 1350 ---- ---- ---- ---- .219 -.003 .222 1375 ---- ---- ---- ---- .238 -.002 .240 1400 ---- ---- ---- ---- .257 -.002 .259 1425 ---- ---- ---- ---- .277 -.003 .280 1450 ---- ---- ---- ---- .298 -.003 .301 1475 ---- ---- ---- ---- .320 -.004 .324 1500 ---- ---- ---- ---- .344 -.004 .348 1525 ---- ---- ---- ---- .368 -.005 .373 1550 ---- ---- ---- ---- .394 -.005 .399 1575 ---- ---- ---- ---- .421 -.005 .426 1600 ---- ---- ---- ---- .449 -.006 .455 1625 ---- ---- ---- ---- .479 -.006 .485 1650 ---- ---- ---- ---- .510 -.006 .516 1675 ---- ---- ---- ---- .542 -.007 .549 1700 ---- ---- ---- ---- .575 -.008 .583 1725 ---- ---- ---- ---- .611 -.007 .618 1750 ---- ---- ---- ---- .647 -.008 .655 1775 ---- ---- ---- ---- .685 -.009 .694 1800 ---- ---- ---- ---- .725 -.009 .734 1825 ---- ---- ---- ---- .767 -.009 .776 1850 ---- ---- ---- ---- .810 -.010 .820 1875 ---- ---- ---- ---- .855 -.011 .866 1900 ---- ---- ---- ---- .902 -.011 .913 1925 ---- ---- ---- ---- .951 -.011 .962 1950 ---- ---- ---- ---- 1.002 -.012 1.014 1975 ---- ---- ---- ---- 1.056 -.011 1.067 2000 ---- ---- ---- ---- 1.111 -.012 1.123 2025 ---- ---- ---- ---- 1.169 -.012 1.181 2050 ---- ---- ---- ---- 1.229 -.012 1.241 2075 ---- ---- ---- ---- 1.292 -.011 1.303 2100 ---- ---- ---- ---- 1.357 -.011 1.368 2125 ---- ---- ---- ---- 1.425 -.011 1.436 2150 ---- ---- ---- ---- 1.495 -.011 1.506 2175 ---- ---- ---- ---- 1.568 -.010 1.578 2200 ---- ---- ---- ---- 1.644 -.010 1.654 2225 ---- ---- ---- ---- 1.723 -.009 1.732 2250 ---- ---- ---- ---- 1.805 -.008 1.813 2275 ---- ---- ---- ---- 1.890 -.008 1.898 2300 ---- ---- ---- ---- 1.979 -.006 1.985 2325 ---- ---- ---- ---- 2.070 -.005 2.075 2350 ---- ---- ---- ---- 2.164 -.005 2.169 2375 ---- ---- ---- ---- 2.262 -.004 2.266 2400 ---- ---- ---- ---- 2.363 -.003 2.366 2425 ---- ---- ---- ---- 2.468 -.002 2.470 2450 ---- ---- ---- ---- 2.576 -.001 2.577 2475 ---- ---- ---- ---- 2.687 -.001 2.688 2500 ---- ---- ---- ---- 2.802 -.001 2.803 2525 ---- ---- ---- ---- 2.921 UNCH 2.921 2550 ---- ---- ---- ---- 3.043 +.001 3.042 2575 ---- ---- ---- ---- 3.169 +.001 3.168 2600 ---- ---- ---- ---- 3.298 +.001 3.297 2625 ---- ---- ---- ---- 3.431 +.001 3.430 2650 ---- ---- ---- ---- 3.568 +.001 3.567 2675 ---- ---- ---- ---- 3.708 UNCH 3.708 2700 ---- ---- ---- ---- 3.852 -.001 3.853 2725 ---- ---- ---- ---- 4.000 -.001 4.001 2750 ---- ---- ---- ---- 4.151 -.003 4.154 2775 ---- ---- ---- ---- 4.306 -.004 4.310 2800 ---- ---- ---- ---- 4.464 -.006 4.470 2825 ---- ---- ---- ---- 4.626 -.007 4.633 2850 ---- ---- ---- ---- 4.791 -.009 4.800 2875 ---- ---- ---- ---- 4.959 -.011 4.970 2900 ---- ---- ---- ---- 5.130 -.012 5.142 2925 ---- ---- ---- ---- 5.304 -.014 5.318 2950 ---- ---- ---- ---- 5.481 -.015 5.496 2975 ---- ---- ---- ---- 5.660 -.017 5.677 3000 ---- ---- ---- ---- 5.841 -.019 5.860 3025 ---- ---- ---- ---- 6.024 -.021 6.045 3050 ---- ---- ---- ---- 6.210 -.022 6.232 3075 ---- ---- ---- ---- 6.397 -.024 6.421 3100 ---- ---- ---- ---- 6.586 -.026 6.612 3125 ---- ---- ---- ---- 6.776 -.028 6.804 3150 ---- ---- ---- ---- 6.968 -.029 6.997 3175 ---- ---- ---- ---- 7.161 -.031 7.192 3200 ---- ---- ---- ---- 7.355 -.033 7.388 3225 ---- ---- ---- ---- 7.550 -.034 7.584 3250 ---- ---- ---- ---- 7.746 -.035 7.781 3275 ---- ---- ---- ---- 7.943 -.036 7.979 3300 ---- ---- ---- ---- 8.140 -.037 8.177 3325 ---- ---- ---- ---- 8.338 -.038 8.376 3350 ---- ---- ---- ---- 8.536 -.039 8.575 3375 ---- ---- ---- ---- 8.735 -.039 8.774 3400 ---- ---- ---- ---- 8.934 -.040 8.974 3425 ---- ---- ---- ---- 9.134 -.041 9.175 3450 ---- ---- ---- ---- 9.335 -.041 9.376 3475 ---- ---- ---- ---- 9.536 -.041 9.577 3500 ---- ---- ---- ---- 9.738 -.041 9.779 3525 ---- ---- ---- ---- 9.940 -.042 9.982 3550 ---- ---- ---- ---- 10.143 -.043 10.186 3575 ---- ---- ---- ---- 10.347 -.043 10.390 3600 ---- ---- ---- ---- 10.552 -.042 10.594 3625 ---- ---- ---- ---- 10.757 -.043 10.800 3650 ---- ---- ---- ---- 10.964 -.042 11.006 3675 ---- ---- ---- ---- 11.171 -.042 11.213 3700 ---- ---- ---- ---- 11.378 -.043 11.421 3725 ---- ---- ---- ---- 11.587 -.042 11.629 3750 ---- ---- ---- ---- 11.796 -.043 11.839 3775 ---- ---- ---- ---- 12.007 -.042 12.049 3800 ---- ---- ---- ---- 12.218 -.042 12.260 3825 ---- ---- ---- ---- 12.430 -.042 12.472 3850 ---- ---- ---- ---- 12.642 -.043 12.685 3875 ---- ---- ---- ---- 12.856 -.042 12.898 3900 ---- ---- ---- ---- 13.070 -.042 13.112 3925 ---- ---- ---- ---- 13.285 -.042 13.327 3950 ---- ---- ---- ---- 13.501 -.042 13.543 3975 ---- ---- ---- ---- 13.717 -.042 13.759 4000 ---- ---- ---- ---- 13.935 -.041 13.976 4025 ---- ---- ---- ---- 14.152 -.042 14.194 4050 ---- ---- ---- ---- 14.371 -.042 14.413 4075 ---- ---- ---- ---- 14.590 -.042 14.632 4100 ---- ---- ---- ---- 14.810 -.041 14.851 5000 ---- ---- ---- ---- 23.045 -.041 23.086 6000 ---- ---- ---- ---- 32.645 -.041 32.686 725 ---- ---- ---- ---- .011 UNCH .011 750 ---- ---- ---- ---- .013 UNCH .013 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .018 UNCH .018 825 ---- ---- ---- ---- .022 UNCH .022 850 ---- ---- ---- ---- .025 UNCH .025 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .033 UNCH .033 925 ---- ---- ---- ---- .038 UNCH .038 950 ---- ---- ---- ---- .044 UNCH .044 975 ---- ---- ---- ---- .049 UNCH .049 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .130 -.011 .141 1025 ---- ---- ---- ---- .143 -.012 .155 1050 ---- ---- ---- ---- .156 -.014 .170 1075 ---- ---- ---- ---- .171 -.015 .186 1100 ---- ---- ---- ---- .187 -.016 .203 1125 ---- ---- ---- ---- .203 -.017 .220 1150 ---- ---- ---- ---- .220 -.019 .239 1175 ---- ---- ---- ---- .239 -.019 .258 1200 ---- ---- ---- ---- .258 -.021 .279 1225 ---- ---- ---- ---- .278 -.022 .300 1250 ---- ---- ---- ---- .299 -.024 .323 1275 ---- ---- ---- ---- .321 -.025 .346 1300 ---- ---- ---- ---- .345 -.026 .371 1325 ---- ---- ---- ---- .369 -.027 .396 1350 ---- ---- ---- ---- .394 -.029 .423 1375 ---- ---- ---- ---- .421 -.030 .451 1400 ---- ---- ---- ---- .448 -.032 .480 1425 ---- ---- ---- ---- .477 -.033 .510 1450 ---- ---- ---- ---- .506 -.036 .542 1475 ---- ---- ---- ---- .537 -.037 .574 1500 ---- ---- ---- ---- .569 -.039 .608 1525 ---- ---- ---- ---- .602 -.041 .643 1550 ---- ---- ---- ---- .637 -.042 .679 1575 ---- ---- ---- ---- .672 -.044 .716 1600 ---- ---- ---- ---- .709 -.045 .754 1625 ---- ---- ---- ---- .747 -.047 .794 1650 ---- ---- ---- ---- .786 -.049 .835 1675 ---- ---- ---- ---- .826 -.052 .878 1700 ---- ---- ---- ---- .868 -.054 .922 1725 ---- ---- ---- ---- .911 -.056 .967 1750 ---- ---- ---- ---- .955 -.059 1.014 1775 ---- ---- ---- ---- 1.001 -.061 1.062 1800 ---- ---- ---- ---- 1.048 -.064 1.112 1825 ---- ---- ---- ---- 1.097 -.066 1.163 1850 ---- ---- ---- ---- 1.147 -.069 1.216 1875 ---- ---- ---- ---- 1.198 -.073 1.271 1900 ---- ---- ---- ---- 1.252 -.076 1.328 1925 ---- ---- ---- ---- 1.308 -.078 1.386 1950 ---- ---- ---- ---- 1.366 -.081 1.447 1975 ---- ---- ---- ---- 1.426 -.083 1.509 2000 ---- ---- ---- ---- 1.489 -.084 1.573 2025 ---- ---- ---- ---- 1.554 -.086 1.640 2050 ---- ---- ---- ---- 1.622 -.086 1.708 2075 ---- ---- ---- ---- 1.693 -.086 1.779 2100 ---- ---- ---- ---- 1.767 -.085 1.852 2125 ---- ---- ---- ---- 1.845 -.083 1.928 2150 ---- ---- ---- ---- 1.926 -.079 2.005 2175 ---- ---- ---- ---- 2.011 -.075 2.086 2200 ---- ---- ---- ---- 2.098 -.071 2.169 2225 ---- ---- ---- ---- 2.189 -.065 2.254 2250 ---- ---- ---- ---- 2.283 -.060 2.343 2275 ---- ---- ---- ---- 2.379 -.055 2.434 2300 ---- ---- ---- ---- 2.478 -.050 2.528 2325 ---- ---- ---- ---- 2.580 -.045 2.625 2350 ---- ---- ---- ---- 2.685 -.039 2.724 2375 ---- ---- ---- ---- 2.794 -.034 2.828 2400 ---- ---- ---- ---- 2.905 -.029 2.934 2425 ---- ---- ---- ---- 3.019 -.024 3.043 2450 ---- ---- ---- ---- 3.136 -.020 3.156 2475 ---- ---- ---- ---- 3.256 -.016 3.272 2500 ---- ---- ---- ---- 3.379 -.012 3.391 2525 ---- ---- ---- ---- 3.505 -.009 3.514 2550 ---- ---- ---- ---- 3.633 -.007 3.640 2575 ---- ---- ---- ---- 3.764 -.006 3.770 2600 ---- ---- ---- ---- 3.898 -.006 3.904 2625 ---- ---- ---- ---- 4.035 -.006 4.041 2650 ---- ---- ---- ---- 4.174 -.008 4.182 2675 ---- ---- ---- ---- 4.316 -.011 4.327 2700 ---- ---- ---- ---- 4.461 -.014 4.475 2725 ---- ---- ---- ---- 4.609 -.019 4.628 2750 ---- ---- ---- ---- 4.759 -.025 4.784 2775 ---- ---- ---- ---- 4.912 -.031 4.943 2800 ---- ---- ---- ---- 5.067 -.040 5.107 2825 ---- ---- ---- ---- 5.224 -.049 5.273 2850 ---- ---- ---- ---- 5.384 -.059 5.443 2875 ---- ---- ---- ---- 5.547 -.069 5.616 2900 ---- ---- ---- ---- 5.711 -.081 5.792 2925 ---- ---- ---- ---- 5.878 -.092 5.970 2950 ---- ---- ---- ---- 6.048 -.103 6.151 2975 ---- ---- ---- ---- 6.219 -.115 6.334 3000 ---- ---- ---- ---- 6.393 -.127 6.520 3025 ---- ---- ---- ---- 6.568 -.139 6.707 3050 ---- ---- ---- ---- 6.745 -.152 6.897 3075 ---- ---- ---- ---- 6.924 -.164 7.088 3100 ---- ---- ---- ---- 7.105 -.175 7.280 3125 ---- ---- ---- ---- 7.287 -.187 7.474 3150 ---- ---- ---- ---- 7.471 -.198 7.669 3175 ---- ---- ---- ---- 7.656 -.209 7.865 3200 ---- ---- ---- ---- 7.842 -.219 8.061 3225 ---- ---- ---- ---- 8.030 -.229 8.259 3250 ---- ---- ---- ---- 8.218 -.238 8.456 3275 ---- ---- ---- ---- 8.408 -.246 8.654 3300 ---- ---- ---- ---- 8.599 -.253 8.852 3325 ---- ---- ---- ---- 8.792 -.259 9.051 3350 ---- ---- ---- ---- 8.985 -.264 9.249 3375 ---- ---- ---- ---- 9.180 -.268 9.448 3400 ---- ---- ---- ---- 9.376 -.271 9.647 3425 ---- ---- ---- ---- 9.572 -.274 9.846 3450 ---- ---- ---- ---- 9.770 -.276 10.046 3475 ---- ---- ---- ---- 9.969 -.277 10.246 3500 ---- ---- ---- ---- 10.169 -.277 10.446 3525 ---- ---- ---- ---- 10.370 -.277 10.647 3550 ---- ---- ---- ---- 10.572 -.276 10.848 3575 ---- ---- ---- ---- 10.775 -.274 11.049 3600 ---- ---- ---- ---- 10.979 -.273 11.252 3625 ---- ---- ---- ---- 11.184 -.270 11.454 3650 ---- ---- ---- ---- 11.390 -.268 11.658 3675 ---- ---- ---- ---- 11.596 -.266 11.862 3700 ---- ---- ---- ---- 11.804 -.262 12.066 3725 ---- ---- ---- ---- 12.012 -.260 12.272 3750 ---- ---- ---- ---- 12.221 -.257 12.478 3775 ---- ---- ---- ---- 12.431 -.254 12.685 3800 ---- ---- ---- ---- 12.642 -.251 12.893 3825 ---- ---- ---- ---- 12.853 -.248 13.101 3850 ---- ---- ---- ---- 13.066 -.245 13.311 3875 ---- ---- ---- ---- 13.279 -.242 13.521 3900 ---- ---- ---- ---- 13.492 -.239 13.731 3925 ---- ---- ---- ---- 13.707 -.236 13.943 3950 ---- ---- ---- ---- 13.922 -.233 14.155 3975 ---- ---- ---- ---- 14.137 -.231 14.368 4000 ---- ---- ---- ---- 14.354 -.227 14.581 4025 ---- ---- ---- ---- 14.571 -.224 14.795 4050 ---- ---- ---- ---- 14.788 -.222 15.010 4075 ---- ---- ---- ---- 15.007 -.218 15.225 4100 ---- ---- ---- ---- 15.225 -.216 15.441 4125 ---- ---- ---- ---- 15.445 -.213 15.658 925 ---- ---- ---- ---- .095 -.010 .105 950 ---- ---- ---- ---- .106 -.010 .116 975 ---- ---- ---- ---- .117 -.011 .128 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .205 -.016 .221 1025 ---- ---- ---- ---- .223 -.017 .240 1050 ---- ---- ---- ---- .241 -.019 .260 1075 ---- ---- ---- ---- .261 -.020 .281 1100 ---- ---- ---- ---- .282 -.021 .303 1125 ---- ---- ---- ---- .304 -.022 .326 1150 ---- ---- ---- ---- .327 -.024 .351 1175 ---- ---- ---- ---- .350 -.026 .376 1200 ---- ---- ---- ---- .375 -.027 .402 1225 ---- ---- ---- ---- .401 -.028 .429 1250 ---- ---- ---- ---- .428 -.030 .458 1275 ---- ---- ---- ---- .456 -.031 .487 1300 ---- ---- ---- ---- .485 -.033 .518 1325 ---- ---- ---- ---- .515 -.034 .549 1350 ---- ---- ---- ---- .546 -.036 .582 1375 ---- ---- ---- ---- .578 -.038 .616 1400 ---- ---- ---- ---- .612 -.039 .651 1425 ---- ---- ---- ---- .646 -.041 .687 1450 ---- ---- ---- ---- .682 -.042 .724 1475 ---- ---- ---- ---- .718 -.045 .763 1500 ---- ---- ---- ---- .756 -.046 .802 1525 ---- ---- ---- ---- .795 -.048 .843 1550 ---- ---- ---- ---- .835 -.050 .885 1575 ---- ---- ---- ---- .876 -.052 .928 1600 ---- ---- ---- ---- .919 -.053 .972 1625 ---- ---- ---- ---- .962 -.056 1.018 1650 ---- ---- ---- ---- 1.007 -.057 1.064 1675 ---- ---- ---- ---- 1.053 -.059 1.112 1700 ---- ---- ---- ---- 1.100 -.062 1.162 1725 ---- ---- ---- ---- 1.149 -.063 1.212 1750 ---- ---- ---- ---- 1.198 -.066 1.264 1775 ---- ---- ---- ---- 1.249 -.069 1.318 1800 ---- ---- ---- ---- 1.301 -.072 1.373 1825 ---- ---- ---- ---- 1.354 -.075 1.429 1850 ---- ---- ---- ---- 1.409 -.078 1.487 1875 ---- ---- ---- ---- 1.466 -.080 1.546 1900 ---- ---- ---- ---- 1.524 -.084 1.608 1925 ---- ---- ---- ---- 1.584 -.087 1.671 1950 ---- ---- ---- ---- 1.645 -.090 1.735 1975 ---- ---- ---- ---- 1.709 -.093 1.802 2000 ---- ---- ---- ---- 1.776 -.094 1.870 2025 ---- ---- ---- ---- 1.844 -.097 1.941 2050 ---- ---- ---- ---- 1.916 -.097 2.013 2075 ---- ---- ---- ---- 1.990 -.098 2.088 2100 ---- ---- ---- ---- 2.067 -.097 2.164 2125 ---- ---- ---- ---- 2.148 -.095 2.243 2150 ---- ---- ---- ---- 2.232 -.092 2.324 2175 ---- ---- ---- ---- 2.319 -.089 2.408 2200 ---- ---- ---- ---- 2.410 -.083 2.493 2225 ---- ---- ---- ---- 2.504 -.078 2.582 2250 ---- ---- ---- ---- 2.601 -.072 2.673 2275 ---- ---- ---- ---- 2.701 -.065 2.766 2300 ---- ---- ---- ---- 2.803 -.060 2.863 2325 ---- ---- ---- ---- 2.908 -.054 2.962 2350 ---- ---- ---- ---- 3.016 -.048 3.064 2375 ---- ---- ---- ---- 3.126 -.042 3.168 2400 ---- ---- ---- ---- 3.240 -.036 3.276 2425 ---- ---- ---- ---- 3.357 -.030 3.387 2450 ---- ---- ---- ---- 3.476 -.025 3.501 2475 ---- ---- ---- ---- 3.599 -.020 3.619 2500 ---- ---- ---- ---- 3.724 -.015 3.739 2525 ---- ---- ---- ---- 3.851 -.012 3.863 2550 ---- ---- ---- ---- 3.982 -.008 3.990 2575 ---- ---- ---- ---- 4.115 -.006 4.121 2600 ---- ---- ---- ---- 4.250 -.005 4.255 2625 ---- ---- ---- ---- 4.388 -.005 4.393 2650 ---- ---- ---- ---- 4.529 -.005 4.534 2675 ---- ---- ---- ---- 4.672 -.007 4.679 2700 ---- ---- ---- ---- 4.818 -.010 4.828 2725 ---- ---- ---- ---- 4.967 -.013 4.980 2750 ---- ---- ---- ---- 5.118 -.019 5.137 2775 ---- ---- ---- ---- 5.271 -.025 5.296 2800 ---- ---- ---- ---- 5.427 -.033 5.460 2825 ---- ---- ---- ---- 5.586 -.041 5.627 2850 ---- ---- ---- ---- 5.747 -.051 5.798 2875 ---- ---- ---- ---- 5.910 -.061 5.971 2900 ---- ---- ---- ---- 6.075 -.073 6.148 2925 ---- ---- ---- ---- 6.242 -.085 6.327 2950 ---- ---- ---- ---- 6.412 -.097 6.509 2975 ---- ---- ---- ---- 6.584 -.110 6.694 3000 ---- ---- ---- ---- 6.757 -.123 6.880 3025 ---- ---- ---- ---- 6.933 -.136 7.069 3050 ---- ---- ---- ---- 7.111 -.149 7.260 3075 ---- ---- ---- ---- 7.290 -.162 7.452 3100 ---- ---- ---- ---- 7.471 -.175 7.646 3125 ---- ---- ---- ---- 7.654 -.188 7.842 3150 ---- ---- ---- ---- 7.838 -.200 8.038 3175 ---- ---- ---- ---- 8.023 -.213 8.236 3200 ---- ---- ---- ---- 8.209 -.225 8.434 3225 ---- ---- ---- ---- 8.397 -.236 8.633 3250 ---- ---- ---- ---- 8.586 -.247 8.833 3275 ---- ---- ---- ---- 8.776 -.257 9.033 3300 ---- ---- ---- ---- 8.967 -.266 9.233 3325 ---- ---- ---- ---- 9.159 -.273 9.432 3350 ---- ---- ---- ---- 9.352 -.280 9.632 3375 ---- ---- ---- ---- 9.546 -.286 9.832 3400 ---- ---- ---- ---- 9.742 -.290 10.032 3425 ---- ---- ---- ---- 9.938 -.294 10.232 3450 ---- ---- ---- ---- 10.136 -.296 10.432 3475 ---- ---- ---- ---- 10.334 -.299 10.633 3500 ---- ---- ---- ---- 10.533 -.300 10.833 3525 ---- ---- ---- ---- 10.734 -.300 11.034 3550 ---- ---- ---- ---- 10.935 -.300 11.235 3575 ---- ---- ---- ---- 11.137 -.300 11.437 3600 ---- ---- ---- ---- 11.340 -.299 11.639 3625 ---- ---- ---- ---- 11.544 -.297 11.841 3650 ---- ---- ---- ---- 11.749 -.295 12.044 3675 ---- ---- ---- ---- 11.955 -.292 12.247 3700 ---- ---- ---- ---- 12.161 -.290 12.451 3725 ---- ---- ---- ---- 12.369 -.286 12.655 3750 ---- ---- ---- ---- 12.577 -.283 12.860 3775 ---- ---- ---- ---- 12.786 -.280 13.066 3800 ---- ---- ---- ---- 12.995 -.278 13.273 3825 ---- ---- ---- ---- 13.206 -.274 13.480 3850 ---- ---- ---- ---- 13.417 -.271 13.688 3875 ---- ---- ---- ---- 13.629 -.268 13.897 3900 ---- ---- ---- ---- 13.841 -.265 14.106 3925 ---- ---- ---- ---- 14.054 -.263 14.317 3950 ---- ---- ---- ---- 14.268 -.259 14.527 3975 ---- ---- ---- ---- 14.483 -.256 14.739 4000 ---- ---- ---- ---- 14.698 -.253 14.951 4025 ---- ---- ---- ---- 14.914 -.250 15.164 4050 ---- ---- ---- ---- 15.130 -.247 15.377 4075 ---- ---- ---- ---- 15.347 -.244 15.591 4100 ---- ---- ---- ---- 15.564 -.241 15.805 4125 ---- ---- ---- ---- 15.783 -.237 16.020 925 ---- ---- ---- ---- .156 -.013 .169 950 ---- ---- ---- ---- .171 -.015 .186 975 ---- ---- ---- ---- .188 -.015 .203 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .341 -.023 .364 1050 ---- ---- ---- ---- .366 -.024 .390 1075 ---- ---- ---- ---- .391 -.026 .417 1100 ---- ---- ---- ---- .418 -.028 .446 1125 ---- ---- ---- ---- .446 -.029 .475 1150 ---- ---- ---- ---- .475 -.030 .505 1175 ---- ---- ---- ---- .505 -.032 .537 1200 ---- ---- ---- ---- .536 -.033 .569 1225 ---- ---- ---- ---- .568 -.035 .603 1250 ---- ---- ---- ---- .600 -.037 .637 1275 ---- ---- ---- ---- .634 -.039 .673 1300 ---- ---- ---- ---- .669 -.040 .709 1325 ---- ---- ---- ---- .705 -.042 .747 1350 ---- ---- ---- ---- .742 -.043 .785 1375 ---- ---- ---- ---- .780 -.045 .825 1400 ---- ---- ---- ---- .819 -.047 .866 1425 ---- ---- ---- ---- .859 -.049 .908 1450 ---- ---- ---- ---- .900 -.051 .951 1475 ---- ---- ---- ---- .942 -.052 .994 1500 ---- ---- ---- ---- .985 -.054 1.039 1525 ---- ---- ---- ---- 1.029 -.056 1.085 1550 ---- ---- ---- ---- 1.075 -.057 1.132 1575 ---- ---- ---- ---- 1.121 -.059 1.180 1600 ---- ---- ---- ---- 1.168 -.061 1.229 1625 ---- ---- ---- ---- 1.216 -.064 1.280 1650 ---- ---- ---- ---- 1.266 -.065 1.331 1675 ---- ---- ---- ---- 1.316 -.067 1.383 1700 ---- ---- ---- ---- 1.367 -.069 1.436 1725 ---- ---- ---- ---- 1.420 -.071 1.491 1750 ---- ---- ---- ---- 1.473 -.073 1.546 1775 ---- ---- ---- ---- 1.528 -.075 1.603 1800 ---- ---- ---- ---- 1.583 -.078 1.661 1825 ---- ---- ---- ---- 1.640 -.081 1.721 1850 ---- ---- ---- ---- 1.698 -.083 1.781 1875 ---- ---- ---- ---- 1.757 -.086 1.843 1900 ---- ---- ---- ---- 1.817 -.089 1.906 1925 ---- ---- ---- ---- 1.878 -.093 1.971 1950 ---- ---- ---- ---- 1.941 -.096 2.037 1975 ---- ---- ---- ---- 2.005 -.100 2.105 2000 ---- ---- ---- ---- 2.071 -.103 2.174 2025 ---- ---- ---- ---- 2.139 -.106 2.245 2050 ---- ---- ---- ---- 2.209 -.108 2.317 2075 ---- ---- ---- ---- 2.281 -.111 2.392 2100 ---- ---- ---- ---- 2.356 -.112 2.468 2125 ---- ---- ---- ---- 2.433 -.113 2.546 2150 ---- ---- ---- ---- 2.513 -.113 2.626 2175 ---- ---- ---- ---- 2.596 -.112 2.708 2200 ---- ---- ---- ---- 2.683 -.109 2.792 2225 ---- ---- ---- ---- 2.773 -.106 2.879 2250 ---- ---- ---- ---- 2.866 -.101 2.967 2275 ---- ---- ---- ---- 2.963 -.095 3.058 2300 ---- ---- ---- ---- 3.063 -.088 3.151 2325 ---- ---- ---- ---- 3.166 -.081 3.247 2350 ---- ---- ---- ---- 3.272 -.073 3.345 2375 ---- ---- ---- ---- 3.380 -.066 3.446 2400 ---- ---- ---- ---- 3.490 -.060 3.550 2425 ---- ---- ---- ---- 3.603 -.053 3.656 2450 ---- ---- ---- ---- 3.719 -.046 3.765 2475 ---- ---- ---- ---- 3.838 -.039 3.877 2500 ---- ---- ---- ---- 3.959 -.033 3.992 2525 ---- ---- ---- ---- 4.084 -.026 4.110 2550 ---- ---- ---- ---- 4.211 -.021 4.232 2575 ---- ---- ---- ---- 4.341 -.015 4.356 2600 ---- ---- ---- ---- 4.473 -.011 4.484 2625 ---- ---- ---- ---- 4.607 -.008 4.615 2650 ---- ---- ---- ---- 4.744 -.005 4.749 2675 ---- ---- ---- ---- 4.884 -.003 4.887 2700 ---- ---- ---- ---- 5.026 -.003 5.029 2725 ---- ---- ---- ---- 5.170 -.004 5.174 2750 ---- ---- ---- ---- 5.317 -.005 5.322 2775 ---- ---- ---- ---- 5.466 -.009 5.475 2800 ---- ---- ---- ---- 5.618 -.013 5.631 2825 ---- ---- ---- ---- 5.772 -.018 5.790 2850 ---- ---- ---- ---- 5.929 -.025 5.954 2875 ---- ---- ---- ---- 6.088 -.033 6.121 2900 ---- ---- ---- ---- 6.249 -.043 6.292 2925 ---- ---- ---- ---- 6.412 -.054 6.466 2950 ---- ---- ---- ---- 6.578 -.066 6.644 2975 ---- ---- ---- ---- 6.745 -.079 6.824 3000 ---- ---- ---- ---- 6.915 -.092 7.007 3025 ---- ---- ---- ---- 7.087 -.106 7.193 3050 ---- ---- ---- ---- 7.261 -.120 7.381 3075 ---- ---- ---- ---- 7.437 -.134 7.571 3100 ---- ---- ---- ---- 7.614 -.150 7.764 3125 ---- ---- ---- ---- 7.794 -.164 7.958 3150 ---- ---- ---- ---- 7.975 -.179 8.154 3175 ---- ---- ---- ---- 8.158 -.193 8.351 3200 ---- ---- ---- ---- 8.342 -.208 8.550 3225 ---- ---- ---- ---- 8.527 -.222 8.749 3250 ---- ---- ---- ---- 8.714 -.236 8.950 3275 ---- ---- ---- ---- 8.901 -.250 9.151 3300 ---- ---- ---- ---- 9.090 -.262 9.352 3325 ---- ---- ---- ---- 9.280 -.274 9.554 3350 ---- ---- ---- ---- 9.471 -.285 9.756 3375 ---- ---- ---- ---- 9.662 -.296 9.958 3400 ---- ---- ---- ---- 9.855 -.305 10.160 3425 ---- ---- ---- ---- 10.049 -.312 10.361 3450 ---- ---- ---- ---- 10.243 -.320 10.563 3475 ---- ---- ---- ---- 10.439 -.325 10.764 3500 ---- ---- ---- ---- 10.636 -.329 10.965 3525 ---- ---- ---- ---- 10.833 -.332 11.165 3550 ---- ---- ---- ---- 11.032 -.334 11.366 3575 ---- ---- ---- ---- 11.231 -.336 11.567 3600 ---- ---- ---- ---- 11.431 -.337 11.768 3625 ---- ---- ---- ---- 11.633 -.337 11.970 3650 ---- ---- ---- ---- 11.835 -.336 12.171 3675 ---- ---- ---- ---- 12.038 -.335 12.373 3700 ---- ---- ---- ---- 12.241 -.334 12.575 3725 ---- ---- ---- ---- 12.446 -.331 12.777 3750 ---- ---- ---- ---- 12.651 -.329 12.980 3775 ---- ---- ---- ---- 12.857 -.326 13.183 3800 ---- ---- ---- ---- 13.064 -.323 13.387 3825 ---- ---- ---- ---- 13.271 -.320 13.591 3850 ---- ---- ---- ---- 13.480 -.316 13.796 3875 ---- ---- ---- ---- 13.689 -.313 14.002 3900 ---- ---- ---- ---- 13.898 -.311 14.209 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .433 -.027 .460 1050 ---- ---- ---- ---- .462 -.029 .491 1075 ---- ---- ---- ---- .492 -.030 .522 1100 ---- ---- ---- ---- .523 -.032 .555 1125 ---- ---- ---- ---- .555 -.034 .589 1150 ---- ---- ---- ---- .588 -.035 .623 1175 ---- ---- ---- ---- .622 -.037 .659 1200 ---- ---- ---- ---- .657 -.039 .696 1225 ---- ---- ---- ---- .693 -.040 .733 1250 ---- ---- ---- ---- .731 -.041 .772 1275 ---- ---- ---- ---- .769 -.043 .812 1300 ---- ---- ---- ---- .808 -.045 .853 1325 ---- ---- ---- ---- .848 -.047 .895 1350 ---- ---- ---- ---- .889 -.049 .938 1375 ---- ---- ---- ---- .931 -.050 .981 1400 ---- ---- ---- ---- .974 -.052 1.026 1425 ---- ---- ---- ---- 1.018 -.054 1.072 1450 ---- ---- ---- ---- 1.063 -.056 1.119 1475 ---- ---- ---- ---- 1.109 -.058 1.167 1500 ---- ---- ---- ---- 1.156 -.060 1.216 1525 ---- ---- ---- ---- 1.204 -.061 1.265 1550 ---- ---- ---- ---- 1.253 -.063 1.316 1575 ---- ---- ---- ---- 1.303 -.065 1.368 1600 ---- ---- ---- ---- 1.354 -.067 1.421 1625 ---- ---- ---- ---- 1.405 -.070 1.475 1650 ---- ---- ---- ---- 1.458 -.071 1.529 1675 ---- ---- ---- ---- 1.512 -.073 1.585 1700 ---- ---- ---- ---- 1.567 -.075 1.642 1725 ---- ---- ---- ---- 1.623 -.077 1.700 1750 ---- ---- ---- ---- 1.679 -.080 1.759 1775 ---- ---- ---- ---- 1.737 -.082 1.819 1800 ---- ---- ---- ---- 1.796 -.084 1.880 1825 ---- ---- ---- ---- 1.855 -.087 1.942 1850 ---- ---- ---- ---- 1.916 -.090 2.006 1875 ---- ---- ---- ---- 1.977 -.093 2.070 1900 ---- ---- ---- ---- 2.040 -.096 2.136 1925 ---- ---- ---- ---- 2.104 -.100 2.204 1950 ---- ---- ---- ---- 2.169 -.104 2.273 1975 ---- ---- ---- ---- 2.236 -.107 2.343 2000 ---- ---- ---- ---- 2.305 -.110 2.415 2025 ---- ---- ---- ---- 2.375 -.114 2.489 2050 ---- ---- ---- ---- 2.448 -.116 2.564 2075 ---- ---- ---- ---- 2.522 -.118 2.640 2100 ---- ---- ---- ---- 2.600 -.119 2.719 2125 ---- ---- ---- ---- 2.679 -.120 2.799 2150 ---- ---- ---- ---- 2.762 -.120 2.882 2175 ---- ---- ---- ---- 2.847 -.119 2.966 2200 ---- ---- ---- ---- 2.936 -.116 3.052 2225 ---- ---- ---- ---- 3.028 -.113 3.141 2250 ---- ---- ---- ---- 3.124 -.107 3.231 2275 ---- ---- ---- ---- 3.224 -.100 3.324 2300 ---- ---- ---- ---- 3.326 -.093 3.419 2325 ---- ---- ---- ---- 3.432 -.085 3.517 2350 ---- ---- ---- ---- 3.540 -.077 3.617 2375 ---- ---- ---- ---- 3.650 -.069 3.719 2400 ---- ---- ---- ---- 3.762 -.063 3.825 2425 ---- ---- ---- ---- 3.878 -.055 3.933 2450 ---- ---- ---- ---- 3.995 -.049 4.044 2475 ---- ---- ---- ---- 4.116 -.041 4.157 2500 ---- ---- ---- ---- 4.240 -.034 4.274 2525 ---- ---- ---- ---- 4.366 -.028 4.394 2550 ---- ---- ---- ---- 4.495 -.021 4.516 2575 ---- ---- ---- ---- 4.627 -.015 4.642 2600 ---- ---- ---- ---- 4.761 -.010 4.771 2625 ---- ---- ---- ---- 4.897 -.007 4.904 2650 ---- ---- ---- ---- 5.036 -.004 5.040 2675 ---- ---- ---- ---- 5.177 -.002 5.179 2700 ---- ---- ---- ---- 5.320 -.002 5.322 2725 ---- ---- ---- ---- 5.466 -.003 5.469 2750 ---- ---- ---- ---- 5.614 -.005 5.619 2775 ---- ---- ---- ---- 5.765 -.008 5.773 2800 ---- ---- ---- ---- 5.918 -.012 5.930 2825 ---- ---- ---- ---- 6.074 -.018 6.092 2850 ---- ---- ---- ---- 6.232 -.025 6.257 2875 ---- ---- ---- ---- 6.392 -.034 6.426 2900 ---- ---- ---- ---- 6.554 -.044 6.598 2925 ---- ---- ---- ---- 6.718 -.056 6.774 2950 ---- ---- ---- ---- 6.885 -.068 6.953 2975 ---- ---- ---- ---- 7.054 -.081 7.135 3000 ---- ---- ---- ---- 7.225 -.095 7.320 3025 ---- ---- ---- ---- 7.397 -.111 7.508 3050 ---- ---- ---- ---- 7.572 -.125 7.697 3075 ---- ---- ---- ---- 7.749 -.141 7.890 3100 ---- ---- ---- ---- 7.928 -.156 8.084 3125 ---- ---- ---- ---- 8.108 -.172 8.280 3150 ---- ---- ---- ---- 8.290 -.187 8.477 3175 ---- ---- ---- ---- 8.473 -.203 8.676 3200 ---- ---- ---- ---- 8.658 -.218 8.876 3225 ---- ---- ---- ---- 8.844 -.233 9.077 3250 ---- ---- ---- ---- 9.032 -.247 9.279 3275 ---- ---- ---- ---- 9.220 -.262 9.482 3300 ---- ---- ---- ---- 9.409 -.276 9.685 3325 ---- ---- ---- ---- 9.599 -.289 9.888 3350 ---- ---- ---- ---- 9.790 -.301 10.091 3375 ---- ---- ---- ---- 9.983 -.311 10.294 3400 ---- ---- ---- ---- 10.176 -.321 10.497 3425 ---- ---- ---- ---- 10.370 -.329 10.699 3450 ---- ---- ---- ---- 10.565 -.336 10.901 3475 ---- ---- ---- ---- 10.761 -.342 11.103 3500 ---- ---- ---- ---- 10.958 -.346 11.304 3525 ---- ---- ---- ---- 11.155 -.351 11.506 3550 ---- ---- ---- ---- 11.354 -.353 11.707 3575 ---- ---- ---- ---- 11.553 -.355 11.908 3600 ---- ---- ---- ---- 11.754 -.356 12.110 3625 ---- ---- ---- ---- 11.955 -.356 12.311 3650 ---- ---- ---- ---- 12.157 -.355 12.512 3675 ---- ---- ---- ---- 12.360 -.354 12.714 3700 ---- ---- ---- ---- 12.564 -.352 12.916 3725 ---- ---- ---- ---- 12.768 -.350 13.118 3750 ---- ---- ---- ---- 12.973 -.348 13.321 3775 ---- ---- ---- ---- 13.179 -.345 13.524 3800 ---- ---- ---- ---- 13.386 -.342 13.728 3825 ---- ---- ---- ---- 13.593 -.339 13.932 3850 ---- ---- ---- ---- 13.801 -.336 14.137 3875 ---- ---- ---- ---- 14.010 -.332 14.342 3900 ---- ---- ---- ---- 14.220 -.329 14.549 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .575 -.033 .608 1050 ---- ---- ---- ---- .610 -.034 .644 1075 ---- ---- ---- ---- .646 -.036 .682 1100 ---- ---- ---- ---- .683 -.038 .721 1125 ---- ---- ---- ---- .721 -.039 .760 1150 ---- ---- ---- ---- .760 -.041 .801 1175 ---- ---- ---- ---- .800 -.043 .843 1200 ---- ---- ---- ---- .840 -.045 .885 1225 ---- ---- ---- ---- .882 -.047 .929 1250 ---- ---- ---- ---- .925 -.048 .973 1275 ---- ---- ---- ---- .969 -.050 1.019 1300 ---- ---- ---- ---- 1.014 -.052 1.066 1325 ---- ---- ---- ---- 1.059 -.054 1.113 1350 ---- ---- ---- ---- 1.106 -.055 1.161 1375 ---- ---- ---- ---- 1.153 -.058 1.211 1400 ---- ---- ---- ---- 1.202 -.059 1.261 1425 ---- ---- ---- ---- 1.251 -.061 1.312 1450 ---- ---- ---- ---- 1.302 -.063 1.365 1475 ---- ---- ---- ---- 1.353 -.065 1.418 1500 ---- ---- ---- ---- 1.405 -.067 1.472 1525 ---- ---- ---- ---- 1.458 -.069 1.527 1550 ---- ---- ---- ---- 1.512 -.071 1.583 1575 ---- ---- ---- ---- 1.566 -.073 1.639 1600 ---- ---- ---- ---- 1.622 -.075 1.697 1625 ---- ---- ---- ---- 1.679 -.077 1.756 1650 ---- ---- ---- ---- 1.736 -.079 1.815 1675 ---- ---- ---- ---- 1.795 -.080 1.875 1700 ---- ---- ---- ---- 1.854 -.083 1.937 1725 ---- ---- ---- ---- 1.914 -.085 1.999 1750 ---- ---- ---- ---- 1.975 -.087 2.062 1775 ---- ---- ---- ---- 2.037 -.089 2.126 1800 ---- ---- ---- ---- 2.099 -.092 2.191 1825 ---- ---- ---- ---- 2.163 -.094 2.257 1850 ---- ---- ---- ---- 2.228 -.096 2.324 1875 ---- ---- ---- ---- 2.293 -.100 2.393 1900 ---- ---- ---- ---- 2.359 -.103 2.462 1925 ---- ---- ---- ---- 2.426 -.107 2.533 1950 ---- ---- ---- ---- 2.495 -.110 2.605 1975 ---- ---- ---- ---- 2.564 -.115 2.679 2000 ---- ---- ---- ---- 2.636 -.118 2.754 2025 ---- ---- ---- ---- 2.708 -.122 2.830 2050 ---- ---- ---- ---- 2.783 -.125 2.908 2075 ---- ---- ---- ---- 2.860 -.127 2.987 2100 ---- ---- ---- ---- 2.939 -.129 3.068 2125 ---- ---- ---- ---- 3.020 -.131 3.151 2150 ---- ---- ---- ---- 3.104 -.131 3.235 2175 ---- ---- ---- ---- 3.191 -.130 3.321 2200 ---- ---- ---- ---- 3.280 -.130 3.410 2225 ---- ---- ---- ---- 3.374 -.126 3.500 2250 ---- ---- ---- ---- 3.470 -.122 3.592 2275 ---- ---- ---- ---- 3.571 -.115 3.686 2300 ---- ---- ---- ---- 3.674 -.109 3.783 2325 ---- ---- ---- ---- 3.781 -.101 3.882 2350 ---- ---- ---- ---- 3.891 -.092 3.983 2375 ---- ---- ---- ---- 4.004 -.083 4.087 2400 ---- ---- ---- ---- 4.118 -.075 4.193 2425 ---- ---- ---- ---- 4.235 -.067 4.302 2450 ---- ---- ---- ---- 4.354 -.059 4.413 2475 ---- ---- ---- ---- 4.476 -.051 4.527 2500 ---- ---- ---- ---- 4.601 -.044 4.645 2525 ---- ---- ---- ---- 4.729 -.036 4.765 2550 ---- ---- ---- ---- 4.859 -.029 4.888 2575 ---- ---- ---- ---- 4.992 -.022 5.014 2600 ---- ---- ---- ---- 5.127 -.016 5.143 2625 ---- ---- ---- ---- 5.265 -.011 5.276 2650 ---- ---- ---- ---- 5.405 -.006 5.411 2675 ---- ---- ---- ---- 5.547 -.004 5.551 2700 ---- ---- ---- ---- 5.691 -.002 5.693 2725 ---- ---- ---- ---- 5.838 -.002 5.840 2750 ---- ---- ---- ---- 5.988 -.002 5.990 2775 ---- ---- ---- ---- 6.139 -.004 6.143 2800 ---- ---- ---- ---- 6.293 -.007 6.300 2825 ---- ---- ---- ---- 6.449 -.012 6.461 2850 ---- ---- ---- ---- 6.608 -.018 6.626 2875 ---- ---- ---- ---- 6.769 -.026 6.795 2900 ---- ---- ---- ---- 6.932 -.036 6.968 2925 ---- ---- ---- ---- 7.097 -.047 7.144 2950 ---- ---- ---- ---- 7.265 -.058 7.323 2975 ---- ---- ---- ---- 7.434 -.072 7.506 3000 ---- ---- ---- ---- 7.606 -.086 7.692 3025 ---- ---- ---- ---- 7.779 -.101 7.880 3050 ---- ---- ---- ---- 7.955 -.116 8.071 3075 ---- ---- ---- ---- 8.132 -.133 8.265 3100 ---- ---- ---- ---- 8.311 -.149 8.460 3125 ---- ---- ---- ---- 8.492 -.166 8.658 3150 ---- ---- ---- ---- 8.675 -.182 8.857 3175 ---- ---- ---- ---- 8.860 -.198 9.058 3200 ---- ---- ---- ---- 9.045 -.215 9.260 3225 ---- ---- ---- ---- 9.232 -.232 9.464 3250 ---- ---- ---- ---- 9.421 -.247 9.668 3275 ---- ---- ---- ---- 9.610 -.263 9.873 3300 ---- ---- ---- ---- 9.800 -.279 10.079 3325 ---- ---- ---- ---- 9.991 -.294 10.285 3350 ---- ---- ---- ---- 10.183 -.308 10.491 3375 ---- ---- ---- ---- 10.376 -.321 10.697 3400 ---- ---- ---- ---- 10.570 -.332 10.902 3425 ---- ---- ---- ---- 10.765 -.342 11.107 3450 ---- ---- ---- ---- 10.961 -.351 11.312 3475 ---- ---- ---- ---- 11.157 -.359 11.516 3500 ---- ---- ---- ---- 11.355 -.364 11.719 3525 ---- ---- ---- ---- 11.553 -.370 11.923 3550 ---- ---- ---- ---- 11.752 -.374 12.126 3575 ---- ---- ---- ---- 11.952 -.377 12.329 3600 ---- ---- ---- ---- 12.153 -.378 12.531 3625 ---- ---- ---- ---- 12.354 -.380 12.734 3650 ---- ---- ---- ---- 12.557 -.380 12.937 3675 ---- ---- ---- ---- 12.760 -.380 13.140 3700 ---- ---- ---- ---- 12.964 -.378 13.342 3725 ---- ---- ---- ---- 13.168 -.377 13.545 3750 ---- ---- ---- ---- 13.374 -.375 13.749 3775 ---- ---- ---- ---- 13.580 -.372 13.952 3800 ---- ---- ---- ---- 13.787 -.369 14.156 3825 ---- ---- ---- ---- 13.994 -.366 14.360 3850 ---- ---- ---- ---- 14.203 -.362 14.565 3875 ---- ---- ---- ---- 14.412 -.359 14.771 3900 ---- ---- ---- ---- 14.621 -.356 14.977 3925 ---- ---- ---- ---- 14.832 -.352 15.184 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.148 -.056 1.204 1325 ---- ---- ---- ---- 1.196 -.058 1.254 1350 ---- ---- ---- ---- 1.246 -.060 1.306 1375 ---- ---- ---- ---- 1.297 -.062 1.359 1400 ---- ---- ---- ---- 1.348 -.064 1.412 1425 ---- ---- ---- ---- 1.401 -.065 1.466 1450 ---- ---- ---- ---- 1.454 -.067 1.521 1475 ---- ---- ---- ---- 1.508 -.070 1.578 1500 ---- ---- ---- ---- 1.563 -.071 1.634 1525 ---- ---- ---- ---- 1.619 -.073 1.692 1550 ---- ---- ---- ---- 1.675 -.076 1.751 1575 ---- ---- ---- ---- 1.733 -.077 1.810 1600 ---- ---- ---- ---- 1.791 -.080 1.871 1625 ---- ---- ---- ---- 1.850 -.082 1.932 1650 ---- ---- ---- ---- 1.910 -.084 1.994 1675 ---- ---- ---- ---- 1.971 -.085 2.056 1700 ---- ---- ---- ---- 2.032 -.088 2.120 1725 ---- ---- ---- ---- 2.095 -.090 2.185 1750 ---- ---- ---- ---- 2.158 -.092 2.250 1775 ---- ---- ---- ---- 2.222 -.094 2.316 1800 ---- ---- ---- ---- 2.287 -.096 2.383 1825 ---- ---- ---- ---- 2.352 -.100 2.452 1850 ---- ---- ---- ---- 2.419 -.102 2.521 1875 ---- ---- ---- ---- 2.486 -.105 2.591 1900 ---- ---- ---- ---- 2.554 -.109 2.663 1925 ---- ---- ---- ---- 2.623 -.112 2.735 1950 ---- ---- ---- ---- 2.693 -.116 2.809 1975 ---- ---- ---- ---- 2.764 -.120 2.884 2000 ---- ---- ---- ---- 2.837 -.124 2.961 2025 ---- ---- ---- ---- 2.912 -.127 3.039 2050 ---- ---- ---- ---- 2.988 -.130 3.118 2075 ---- ---- ---- ---- 3.066 -.133 3.199 2100 ---- ---- ---- ---- 3.146 -.136 3.282 2125 ---- ---- ---- ---- 3.229 -.137 3.366 2150 ---- ---- ---- ---- 3.314 -.138 3.452 2175 ---- ---- ---- ---- 3.403 -.136 3.539 2200 ---- ---- ---- ---- 3.494 -.135 3.629 2225 ---- ---- ---- ---- 3.588 -.132 3.720 2250 ---- ---- ---- ---- 3.687 -.127 3.814 2275 ---- ---- ---- ---- 3.788 -.121 3.909 2300 ---- ---- ---- ---- 3.894 -.113 4.007 2325 ---- ---- ---- ---- 4.002 -.105 4.107 2350 ---- ---- ---- ---- 4.114 -.095 4.209 2375 ---- ---- ---- ---- 4.228 -.086 4.314 2400 ---- ---- ---- ---- 4.344 -.077 4.421 2425 ---- ---- ---- ---- 4.462 -.069 4.531 2450 ---- ---- ---- ---- 4.582 -.062 4.644 2475 ---- ---- ---- ---- 4.706 -.053 4.759 2500 ---- ---- ---- ---- 4.832 -.045 4.877 2525 ---- ---- ---- ---- 4.961 -.037 4.998 2550 ---- ---- ---- ---- 5.092 -.030 5.122 2575 ---- ---- ---- ---- 5.227 -.022 5.249 2600 ---- ---- ---- ---- 5.363 -.016 5.379 2625 ---- ---- ---- ---- 5.502 -.011 5.513 2650 ---- ---- ---- ---- 5.643 -.007 5.650 2675 ---- ---- ---- ---- 5.786 -.004 5.790 2700 ---- ---- ---- ---- 5.932 -.002 5.934 2725 ---- ---- ---- ---- 6.080 -.001 6.081 2750 ---- ---- ---- ---- 6.230 -.002 6.232 2775 ---- ---- ---- ---- 6.383 -.003 6.386 2800 ---- ---- ---- ---- 6.538 -.007 6.545 2825 ---- ---- ---- ---- 6.695 -.012 6.707 2850 ---- ---- ---- ---- 6.854 -.019 6.873 2875 ---- ---- ---- ---- 7.016 -.027 7.043 2900 ---- ---- ---- ---- 7.180 -.037 7.217 2925 ---- ---- ---- ---- 7.346 -.048 7.394 2950 ---- ---- ---- ---- 7.515 -.060 7.575 2975 ---- ---- ---- ---- 7.685 -.074 7.759 3000 ---- ---- ---- ---- 7.857 -.089 7.946 3025 ---- ---- ---- ---- 8.031 -.105 8.136 3050 ---- ---- ---- ---- 8.208 -.120 8.328 3075 ---- ---- ---- ---- 8.386 -.137 8.523 3100 ---- ---- ---- ---- 8.566 -.154 8.720 3125 ---- ---- ---- ---- 8.748 -.171 8.919 3150 ---- ---- ---- ---- 8.931 -.189 9.120 3175 ---- ---- ---- ---- 9.116 -.207 9.323 3200 ---- ---- ---- ---- 9.303 -.223 9.526 3225 ---- ---- ---- ---- 9.491 -.240 9.731 3250 ---- ---- ---- ---- 9.679 -.258 9.937 3275 ---- ---- ---- ---- 9.869 -.274 10.143 3300 ---- ---- ---- ---- 10.060 -.290 10.350 3325 ---- ---- ---- ---- 10.252 -.305 10.557 3350 ---- ---- ---- ---- 10.444 -.320 10.764 3375 ---- ---- ---- ---- 10.638 -.333 10.971 3400 ---- ---- ---- ---- 10.832 -.345 11.177 3425 ---- ---- ---- ---- 11.027 -.356 11.383 3450 ---- ---- ---- ---- 11.223 -.366 11.589 3475 ---- ---- ---- ---- 11.420 -.373 11.793 3500 ---- ---- ---- ---- 11.618 -.380 11.998 3525 ---- ---- ---- ---- 11.816 -.386 12.202 3550 ---- ---- ---- ---- 12.016 -.389 12.405 3575 ---- ---- ---- ---- 12.216 -.393 12.609 3600 ---- ---- ---- ---- 12.417 -.395 12.812 3625 ---- ---- ---- ---- 12.619 -.396 13.015 3650 ---- ---- ---- ---- 12.821 -.397 13.218 3675 ---- ---- ---- ---- 13.025 -.396 13.421 3700 ---- ---- ---- ---- 13.229 -.395 13.624 3725 ---- ---- ---- ---- 13.434 -.393 13.827 3750 ---- ---- ---- ---- 13.639 -.391 14.030 3775 ---- ---- ---- ---- 13.846 -.388 14.234 3800 ---- ---- ---- ---- 14.053 -.385 14.438 3825 ---- ---- ---- ---- 14.260 -.382 14.642 3850 ---- ---- ---- ---- 14.469 -.378 14.847 3875 ---- ---- ---- ---- 14.678 -.375 15.053 3900 ---- ---- ---- ---- 14.887 -.372 15.259 3925 ---- ---- ---- ---- 15.098 -.368 15.466 TOTAL EST.VOL VOLUME OPEN INT TOTAL 876 1120 46094 SO1 JUN23 Silver Weekly Friday Option - Week 1 CALL 2075 ---- ---- ---- ---- 5.153 ---- ---- 2100 ---- ---- ---- ---- 4.904 +.067 4.837 2125 ---- ---- ---- ---- 4.656 +.067 4.589 2150 ---- ---- ---- ---- 4.408 +.066 4.342 2175 ---- ---- ---- ---- 4.161 +.065 4.096 2200 ---- ---- ---- ---- 3.915 +.064 3.851 2225 ---- ---- ---- ---- 3.669 +.061 3.608 2250 ---- ---- 3.131A 3.131A 3.425 +.058 3.367 2275 ---- 3.207B 2.893A 2.893A 3.183 +.056 3.127 2300 ---- 2.968B 2.658A 2.658A 2.944 +.053 2.891 2325 ---- 2.731B 2.429A 2.429A 2.708 +.050 2.658 2350 ---- 2.500B 2.205A 2.205A 2.476 +.047 2.429 2375 ---- 2.274B 1.987A 1.987A 2.250 +.045 2.205 2400 ---- 2.054B 1.779A 1.779A 2.031 +.042 1.989 2425 ---- 1.843B 1.580A 1.580A 1.819 +.038 1.781 2450 ---- 1.641B 1.394A 1.394A 1.618 +.035 1.583 2475 ---- 1.449B 1.219A 1.219A 1.427 +.030 1.397 2485 ---- ---- ---- 1.150A 1.354 ---- ---- 2490 ---- ---- ---- 1.119A 1.319 ---- ---- 2495 ---- ---- 1.092A 1.092A 1.284 +.026 1.258 2500 ---- 1.271B 1.061A 1.061A 1.249 +.025 1.224 2505 ---- 1.201B 1.031A 1.031A 1.215 +.023 1.192 2 2 2510 ---- 1.187B 1.002A 1.002A 1.181 +.022 1.159 2515 ---- 1.160B .973A .973A 1.149 +.021 1.128 3 3 2520 ---- 1.136B .943A .943A 1.116 +.019 1.097 2 2 2525 ---- 1.107B .916A .916A 1.085 +.018 1.067 2530 ---- 1.074B .882A .882A 1.054 +.017 1.037 2535 ---- 1.043B .855A .855A 1.024 +.016 1.008 2540 ---- 1.012B .830A .830A .994 +.014 .980 2545 ---- .982B .805A .805A .965 +.013 .952 2550 ---- .958B .780A .780A .937 +.013 .924 2555 ---- .930B .756A .756A .909 +.011 .898 2560 ---- .903B .732A .732A .882 +.010 .872 2565 ---- .875B .708A .708A .855 +.009 .846 2570 ---- .849B .686A .686A .829 +.008 .821 2575 ---- .824B .665A .665A .803 +.006 .797 2580 ---- .799B .643A .643A .778 +.005 .773 2585 ---- .774B .622A .622A .754 +.005 .749 2590 ---- .750B .602A .602A .730 +.003 .727 2595 ---- .727B .583A .583A .707 +.002 .705 2600 ---- .705B .564A .564A .685 +.002 .683 2605 ---- .683B .546A .546A .663 +.001 .662 2610 ---- .661B .528A .528A .642 UNCH .642 2615 ---- .640B .511A .511A .622 UNCH .622 2620 ---- .620B .496A .496A .602 UNCH .602 2625 ---- .600B .478A .478A .582 -.002 .584 2630 ---- .580B .464A .464A .564 -.001 .565 2635 ---- .562B .448A .448A .545 -.003 .548 2640 ---- .543B .433A .433A .528 -.002 .530 2645 ---- .526B .418A .418A .511 -.003 .514 2650 ---- .509B .405A .405A .494 -.003 .497 2655 ---- .493B .391A .391A .478 -.004 .482 2660 ---- .477B .377A .377A .462 -.004 .466 2665 ---- .461B .366A .366A .447 -.005 .452 2670 ---- .446B .354A .354A .432 -.005 .437 2675 ---- .432B .342A .342A .418 -.005 .423 2680 ---- .417B .331A .331A .404 -.006 .410 2685 ---- .404B .320A .320A .390 -.007 .397 2690 ---- .391B .309A .309A .377 -.007 .384 2695 ---- .378B .299A .299A .365 -.007 .372 2700 .325 .370 .289A .348A .352 -.008 3 .360 2725 ---- .308B .244A .244A .296 -.010 .306 2750 ---- ---- .207A .207A .250 -.010 1 .260 2775 ---- ---- .177A .177A .211 -.010 .221 2800 ---- ---- .149A .149A .179 -.009 .188 2825 ---- ---- .127A .127A .153 -.007 .160 2850 ---- ---- .111A .111A .131 -.006 .137 2875 ---- ---- .097A .097A .112 -.006 .118 2900 ---- ---- .085A .085A .097 -.005 .102 2925 ---- ---- .074A .074A .084 -.004 .088 2950 ---- ---- .066A .066A .073 -.004 .077 2975 ---- ---- .059A .059A .063 -.005 .068 3000 ---- ---- .053A .053A .056 -.005 .061 3025 ---- ---- .048A .048A .049 -.005 .054 3050 ---- ---- .044A .044A .043 -.006 .049 3075 ---- ---- .040A .040A .038 -.006 .044 3100 ---- ---- .037A .037A .034 -.006 .040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 7 7 SO1 JUN23 Silver Weekly Friday Option - Week 1 PUT 2075 ---- ---- ---- .016A .013 ---- ---- 2100 ---- ---- ---- ---- .014 +.005 .009 2125 ---- ---- ---- ---- .016 +.004 .012 2150 ---- ---- ---- ---- .018 +.003 .015 2175 ---- ---- ---- ---- .021 +.001 .020 2200 ---- ---- ---- ---- .024 -.001 .025 2225 ---- ---- ---- ---- .029 -.003 .032 2250 ---- ---- ---- ---- .035 -.005 .040 2275 ---- ---- .048A .048A .042 -.008 .050 2300 ---- ---- .059A .059A .053 -.011 .064 2325 ---- .083B .073A .083B .066 -.014 .080 2350 ---- .108B .091A .091A .084 -.017 .101 2375 ---- .139B .114A .114A .108 -.019 .127 2400 ---- .179B .142A .142A .138 -.022 .160 2425 ---- .229B .179A .179A .176 -.025 .201 2450 ---- .290B .226A .290B .223 -.030 .253 2475 ---- .363B .284A .363B .282 -.034 .316 2485 ---- ---- ---- .311A .309 ---- ---- 2490 ---- ---- ---- .325A .323 ---- ---- 2495 ---- .434B .339A .433B .338 -.038 .376 8 8 2500 ---- .452B .355A .452B .353 -.040 .393 2505 ---- .471B .371A .471B .369 -.041 .410 2510 ---- .492B .387A .492B .386 -.042 .428 2515 ---- .513B .405A .513B .403 -.043 .446 2520 ---- .534B .422A .534B .420 -.045 .465 2525 ---- .556B .441A .556B .438 -.046 .484 2530 ---- .578B .461A .578B .457 -.048 .505 2535 .536 .602B .479A .479A .477 -.048 4 .525 2540 ---- .626B .500A .626B .497 -.050 .547 2545 ---- .650B .520A .650B .518 -.051 .569 2550 ---- .676B .542A .676B .540 -.051 .591 2555 ---- .701B .564A .701B .562 -.053 .615 2560 ---- .727B .587A .727B .584 -.054 .638 2565 ---- .755B .610A .755B .608 -.055 .663 2570 ---- .782B .634A .782B .631 -.056 .687 2575 ---- .810B .658A .810B .656 -.057 .713 2580 ---- .839B .685A .839B .681 -.058 .739 2585 ---- .868B .710A .868B .706 -.059 .765 2590 ---- .898B .736A .898B .732 -.061 .793 2595 ---- .929B .764A .929B .759 -.061 .820 2600 ---- .960B .792A .959B .787 -.062 .849 2605 ---- .991B .820A .991B .815 -.062 .877 2610 ---- 1.024B .849A 1.024B .844 -.063 .907 2615 ---- 1.056B .877A 1.055B .873 -.064 .937 2620 ---- 1.089B .907A 1.087B .903 -.064 .967 2625 ---- 1.123B .938A 1.123B .933 -.065 .998 2630 ---- 1.157B .969A 1.155B .965 -.065 1.030 2635 ---- 1.191B 1.000A 1.189B .996 -.066 1.062 2640 ---- 1.225B 1.033A 1.224B 1.028 -.067 1.095 2645 ---- 1.260B 1.065A 1.260B 1.061 -.067 1.128 2650 ---- 1.298B 1.097A 1.298B 1.094 -.068 1.162 2655 ---- 1.334B 1.132A 1.331B 1.128 -.068 1.196 2660 ---- 1.370B 1.164A 1.369B 1.162 -.068 1.230 2665 ---- 1.405B 1.198A 1.404B 1.197 -.068 1.265 2670 ---- 1.443B 1.233A 1.442B 1.232 -.069 1.301 2675 ---- 1.485B 1.268A 1.485B 1.268 -.069 1.337 2680 ---- 1.423B 1.304A 1.397B 1.304 -.069 1.373 2685 ---- 1.464B 1.340A 1.340A 1.340 -.070 1.410 2690 ---- 1.504B 1.379A 1.379A 1.377 -.070 1.447 2695 ---- 1.544B 1.418A 1.418A 1.414 -.071 1.485 2700 ---- 1.681B 1.452A 1.681B 1.451 -.072 1.523 2725 ---- 1.886B 1.643A 1.886B 1.645 -.073 1.718 2750 ---- 2.099B 1.845A 2.099B 1.848 -.073 1.921 2775 ---- 2.318B 2.055A 2.318B 2.058 -.073 2.131 2800 ---- 2.544B 2.271A 2.544B 2.276 -.072 2.348 2825 ---- 2.773B 2.491A 2.773B 2.499 -.071 2.570 2850 ---- 3.004B 2.717A 3.004B 2.726 -.070 2.796 2875 ---- 3.240B 2.947A 3.240B 2.957 -.069 3.026 2900 ---- 3.478B 3.180A 3.478B 3.191 -.069 3.260 2925 ---- 3.718B 3.416A 3.718B 3.428 -.068 3.496 2950 ---- 3.960B 3.654A 3.960B 3.666 -.069 3.735 2975 ---- 4.203B 3.894A 4.203B 3.907 -.068 3.975 3000 ---- 4.420B 4.136A 4.420B 4.148 -.069 4.217 3025 ---- 4.509B 4.379A 4.509B 4.391 -.069 4.460 3050 ---- ---- ---- ---- 4.635 -.069 4.704 3075 ---- ---- ---- ---- 4.880 -.070 4.950 3100 ---- ---- ---- ---- 5.126 -.069 5.195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 8 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 5.879B 5.754A 5.754A 5.898 +.064 5.834 2025 ---- 5.629B 5.504A 5.504A 5.648 +.064 5.584 2050 ---- 5.379B 5.254A 5.254A 5.398 +.064 5.334 2075 ---- 5.129B 5.004A 5.004A 5.148 +.064 5.084 2100 ---- 4.879B 4.754A 4.754A 4.898 +.064 4.834 2125 ---- 4.629B 4.504A 4.504A 4.648 +.064 4.584 2150 ---- 4.379B 4.254A 4.254A 4.398 +.064 4.334 2175 ---- 4.129B 4.004A 4.004A 4.148 +.064 4.084 2200 ---- 3.879B 3.754A 3.754A 3.898 +.064 3.834 2225 ---- 3.629B 3.505A 3.505A 3.648 +.064 3.584 2250 ---- 3.378B 3.256A 3.256A 3.398 +.064 3.334 2275 ---- 3.131B 3.007A 3.007A 3.149 +.064 3.085 2300 ---- 2.881B 2.758A 2.758A 2.899 +.063 2.836 2325 ---- 2.632B 2.509A 2.509A 2.650 +.062 2.588 2350 ---- 2.382B 2.261A 2.261A 2.401 +.061 2.340 2375 ---- 2.100B 2.054A 2.054A 2.153 +.060 2.093 1 2400 ---- ---- 1.808A 1.808A 1.906 +.057 1.849 1 2405 ---- 1.837B 1.718A 1.718A 1.857 +.057 1.800 2410 ---- 1.789B 1.670A 1.670A 1.808 +.056 1.752 2415 ---- 1.738B 1.621A 1.621A 1.759 +.055 1.704 2420 ---- 1.689B 1.572A 1.572A 1.710 +.055 1.655 2425 ---- 1.627B 1.367A 1.367A 1.661 +.054 1.607 1 2430 ---- 1.593B 1.475A 1.475A 1.612 +.053 1.559 2435 ---- 1.544B 1.427A 1.427A 1.564 +.052 1.512 2440 ---- 1.494B 1.379A 1.379A 1.515 +.051 1.464 2445 ---- 1.447B 1.331A 1.331A 1.467 +.050 1.417 2450 ---- 1.441B 1.134A 1.134A 1.419 +.049 1.370 22 2455 ---- 1.348B 1.236A 1.236A 1.371 +.048 1.323 2460 ---- 1.300B 1.190A 1.190A 1.323 +.046 1.277 2465 ---- 1.252B 1.069A 1.069A 1.275 +.045 1.230 2470 ---- ---- 1.020A 1.020A 1.228 +.044 1.184 2 2475 ---- 1.203B .909A .909A 1.181 +.042 2 1.139 5 2480 ---- ---- .935A .935A 1.134 +.040 1.094 2485 ---- ---- .892A .892A 1.087 +.038 1.049 2490 ---- ---- .850A .850A 1.041 +.036 1.005 2495 ---- ---- .810A .810A .996 +.035 2 .961 2500 ---- .974B .703A .703A .951 +.033 .918 3 2505 ---- ---- .732A .732A .906 +.030 .876 2510 ---- ---- .696A .696A .863 +.028 .835 2515 ---- ---- .660A .660A .820 +.026 .794 2520 ---- ---- .625A .625A .778 +.023 .755 2525 ---- .758B .523A .523A .737 +.021 .716 6 2530 ---- ---- .489A .489A .697 +.019 .678 3 2535 ---- ---- .458A .458A .658 +.016 .642 1 2540 ---- ---- .427A .427A .619 +.013 .606 2545 ---- ---- .400A .400A .582 +.010 .572 2550 ---- .568B .372A .372A .546 +.008 .538 5 2555 ---- .534B .347A .347A .511 +.005 .506 2560 ---- .500B .323A .323A .478 +.002 .476 2 2565 ---- .469B .299A .299A .445 -.001 .446 20 2570 ---- .441B .276A .276A .414 -.004 .418 4 2575 .300 .411B .255A .255A .384 -.007 9 .391 10 2580 ---- .384B .235A .235A .356 -.010 .366 2585 ---- .357B .216A .216A .329 -.012 .341 5 2590 ---- .332B .199A .199A .303 -.015 .318 2595 .247 .308B .182A .295B .280 -.015 10 .295 3 200 2600 .290 .290 .168A .247 .257 -.017 10 .274 69 149 2605 ---- .265B .152A .152A .236 -.018 .254 1 4 2610 ---- .245B .140A .140A .217 -.018 3 .235 2 2 2615 .162 .226B .128A .128A .199 -.018 8 .217 2620 ---- .208B .118A .118A .183 -.018 .201 48 2625 .131 .192B .108A .178B .167 -.018 3 .185 1 25 2630 .144 .176B .099A .162B .153 -.018 3 .171 3 3 2635 ---- .162B .091A .091A .140 -.017 .157 4 2640 .101 .150B .083A .094A .127 -.018 24 .145 68 65 2645 ---- .138B .076A .076A .116 -.018 .134 2650 .085 .126B .070 .112B .105 -.018 11 .123 24 130 2655 ---- .116B .064A .064A .096 -.017 .113 5 11 2660 ---- .106B .059A .059A .087 -.017 3 .104 48 2665 ---- .097B .055A .055A .079 -.017 .096 5 2670 ---- .089B .050A .050A .072 -.016 .088 2675 ---- ---- .047A .047A .066 -.015 .081 11 2680 ---- ---- .043A .043A .060 -.015 .075 2685 ---- ---- .040A .040A .054 -.015 .069 2690 ---- ---- .037A .037A .050 -.013 .063 3 3 2695 ---- ---- .035A .035A .046 -.012 .058 2700 ---- ---- .032A .032A .042 -.012 .054 2 17 2705 ---- ---- .030A .030A .038 -.012 .050 2710 ---- ---- .028A .028A .035 -.011 .046 2715 .035 .035 .027A .027A .032 -.011 3 .043 3 2720 ---- ---- .025A .025A .030 -.009 .039 3 3 2725 ---- ---- .020A .020A .027 -.010 .037 22 2750 ---- ---- .018A .018A .018 -.007 .025 113 2775 .010 .010 .010 .011B .012 -.006 1 .018 1 60 2800 .009 .009 .008A .009 .009 -.004 1 .013 1 9 2825 ---- ---- ---- ---- .006 -.003 .009 41 2850 ---- ---- .005A .005A .004 -.003 .007 52 2875 ---- ---- ---- ---- .003 -.002 .005 1 4 2900 ---- ---- ---- ---- .002 -.002 .004 45 2925 ---- ---- ---- ---- .002 -.001 .003 1 2950 ---- ---- ---- ---- .001 -.001 .002 8 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 UNCH .001 5 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 187 1182 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 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 3 3 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2 2275 ---- ---- ---- ---- .001 -.001 .002 26 2300 ---- ---- ---- ---- .002 -.001 .003 14 2325 ---- ---- ---- ---- .003 -.001 .004 1 2350 ---- ---- .006A .006A .004 -.003 .007 1 2375 .010 .012 .010 .010A .006 -.004 3 .010 24 29 2400 ---- ---- .013A .013A .009 -.007 .016 3 4 2405 ---- ---- .014A .014A .010 -.007 .017 2410 ---- ---- .014A .014A .010 -.009 .019 8 2415 ---- ---- .015A .015A .011 -.009 .020 10 2420 ---- ---- .016A .016A .012 -.010 .022 2 6 2425 ---- ---- .017A .017A .014 -.010 .024 9 2430 ---- .027B .018A .027B .015 -.011 .026 8 2435 ---- .030B .020A .030B .016 -.012 .028 4 2440 ---- .033B .021A .033B .018 -.013 .031 1 2445 ---- .037B .023A .023A .019 -.015 .034 4 13 2450 .043 .043 .024A .024A .021 -.015 8 .036 183 189 2455 ---- .046B .026A .026A .023 -.017 .040 2460 .042 .051B .028 .028 .025 -.018 12 .043 4 4 2465 ---- .056B .031A .031A .028 -.019 .047 7 2470 ---- .062B .034A .034A .030 -.021 .051 4 2475 ---- .068B .036A .036A .033 -.022 .055 1 118 2480 ---- .075B .039A .039A .036 -.024 5 .060 16 2485 .050 .083B .043A .043A .040 -.025 4 .065 10 2490 ---- .092B .048A .048A .044 -.027 .071 2 2 2495 .058 .101B .050A .069B .048 -.030 4 .078 8 9 2500 ---- .112B .056A .112B .053 -.032 1 .085 16 161 2505 .071 .123B .061A .085B .059 -.033 1 .092 5 2510 ---- .136B .067A .136B .065 -.036 .101 2515 ---- .149B .074A .149B .072 -.039 .111 6 2520 ---- .162B .081A .162B .080 -.041 .121 6 2525 .127 .178B .089A .129B .089 -.043 1 .132 6 49 2530 ---- .196B .099A .196B .099 -.045 .144 8 2535 ---- .215B .109A .215B .110 -.048 .158 3 2540 ---- .235B .120A .235B .122 -.050 .172 5 2545 ---- .257B .133A .257B .135 -.053 .188 2550 ---- .280B .147A .280B .148 -.057 .205 42 93 2555 ---- .304B .161A .304B .164 -.059 .223 2 2560 .290 .329B .178A .319B .180 -.062 1 .242 10 2565 .200 .355B .196A .218B .197 -.065 1 .262 2570 .231 .383B .215A .231 .216 -.068 4 .284 1 2575 ---- .412B .236A .412B .236 -.071 1 .307 1 3 2580 ---- .443B .258A .442B .258 -.074 .332 3 2585 ---- .469B .281A .467B .281 -.076 .357 1 1 2590 ---- .502B .306A .501B .305 -.079 .384 2595 ---- .538B .332A .538B .332 -.079 .411 1 2600 ---- .576B .360A .576B .359 -.081 .440 2 52 2605 ---- .604B .389A .603B .388 -.082 .470 2610 ---- .641B .419A .640B .419 -.082 .501 2615 ---- .679B .448A .678B .451 -.082 .533 2620 ---- .719B .480A .717B .485 -.081 .566 2625 ---- .768B .513A .768B .519 -.082 .601 1 2630 ---- .796B .548A .796B .555 -.082 .637 2635 ---- .776B .643A .643A .591 -.082 .673 2640 ---- .819B .681A .681A .629 -.082 .711 2645 ---- .864B .718A .718A .668 -.081 .749 1 2650 ---- .981B .696A .981B .707 -.082 .789 1 2655 ---- .954B .795A .795A .748 -.081 .829 2660 ---- .999B .834A .834A .789 -.081 .870 1 2665 ---- 1.045B .874A .874A .831 -.081 .912 2670 ---- 1.043B .916A .916A .874 -.080 .954 2675 1.102 1.206B .902A .902A .917 -.080 1 .997 2680 ---- 1.076B 1.001A 1.001A .961 -.079 1.040 2685 ---- 1.096B 1.044A 1.044A 1.006 -.078 1.084 2690 ---- 1.143B 1.087A 1.087A 1.051 -.078 1.129 2695 ---- 1.189B 1.124A 1.124A 1.097 -.077 1.174 2700 ---- 1.442B 1.126A 1.442B 1.143 -.076 1.219 2 2705 ---- 1.323B 1.212A 1.312B 1.190 -.075 1.265 2710 ---- 1.371B 1.259A 1.371B 1.237 -.074 1.311 2715 ---- 1.418B 1.306A 1.407B 1.284 -.074 1.358 2720 ---- 1.466B 1.353A 1.466B 1.331 -.074 1.405 2725 ---- 1.683B 1.359A 1.683B 1.379 -.073 1.452 2750 ---- 1.767B 1.599A 1.764B 1.620 -.071 1.691 2775 ---- 2.004B 1.882A 1.992B 1.864 -.069 1.933 2800 ---- 2.251B 2.130A 2.240B 2.110 -.068 2.178 2825 ---- 2.499B 2.377A 2.488B 2.357 -.067 2.424 2850 ---- 2.747B 2.625A 2.737B 2.606 -.066 2.672 2875 ---- 2.996B 2.874A 2.986B 2.854 -.066 2.920 2900 ---- 3.246B 3.123A 3.235B 3.104 -.065 3.169 2925 ---- 3.496B 3.373A 3.496B 3.353 -.065 3.418 2950 ---- 3.746B 3.621A 3.746B 3.603 -.064 3.667 2975 ---- 3.996B 3.871A 3.996B 3.852 -.065 3.917 3000 ---- 4.246B 4.121A 4.246B 4.102 -.064 4.166 3025 ---- 4.496B 4.371A 4.496B 4.352 -.064 4.416 3050 ---- 4.746B 4.621A 4.734B 4.602 -.064 4.666 3075 ---- 4.996B 4.871A 4.984B 4.852 -.064 4.916 3100 ---- 5.246B 5.121A 5.236B 5.102 -.064 5.166 3125 ---- 5.495B 5.371A 5.486B 5.352 -.064 5.416 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 302 913 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- 5.885B 5.738A 5.738A 5.898 +.064 5.834 2025 ---- 5.635B 5.488A 5.488A 5.648 +.064 5.584 2050 ---- 5.385B 5.238A 5.238A 5.398 +.064 5.334 2075 ---- 5.135B 4.989A 4.989A 5.148 +.064 5.084 2100 ---- 4.885B 4.739A 4.739A 4.898 +.063 4.835 2125 ---- 4.635B 4.489A 4.489A 4.648 +.063 4.585 2150 ---- 4.386B 4.239A 4.239A 4.399 +.063 4.336 2175 ---- 4.137B 3.990A 3.990A 4.150 +.063 4.087 2200 ---- 3.886B 3.741A 3.741A 3.901 +.063 3.838 2225 ---- 3.637B 3.492A 3.492A 3.652 +.062 3.590 2250 ---- 3.389B 3.245A 3.245A 3.404 +.061 3.343 2275 ---- 3.142B 2.998A 2.998A 3.156 +.060 3.096 2300 ---- 2.895B 2.752A 2.752A 2.909 +.059 2.850 2325 ---- 2.650B 2.508A 2.508A 2.664 +.058 2.606 2350 ---- 2.406B 2.122A 2.122A 2.419 +.056 2.363 2375 ---- 2.198B 1.886A 1.886A 2.177 +.054 2.123 2 2400 ---- 1.959B 1.655A 1.655A 1.938 +.051 1.887 2405 ---- 1.878B 1.745A 1.745A 1.890 +.049 1.841 2410 ---- 1.832B 1.706A 1.706A 1.843 +.048 1.795 2415 ---- 1.785B 1.660A 1.660A 1.796 +.047 1.749 2420 ---- 1.708B 1.548A 1.548A 1.749 +.046 1.703 2425 ---- 1.724B 1.432A 1.432A 1.703 +.045 1.658 2430 ---- 1.616B 1.460A 1.460A 1.657 +.044 1.613 2435 ---- 1.570B 1.417A 1.417A 1.611 +.043 1.568 2440 ---- 1.525B 1.377A 1.377A 1.565 +.041 1.524 2445 ---- ---- 1.336A 1.336A 1.520 +.040 1.480 2450 1.457 1.497B 1.221A 1.497B 1.475 +.038 1 1.437 2 2455 ---- 1.406B 1.253A 1.253A 1.431 +.037 1.394 1 2460 ---- 1.362B 1.213A 1.213A 1.387 +.036 1.351 2 2465 ---- 1.318B 1.174A 1.174A 1.344 +.035 1.309 2 2470 ---- 1.275B 1.135A 1.135A 1.301 +.033 1.268 2475 ---- 1.280B 1.024A 1.024A 1.258 +.031 1.227 1 2480 ---- 1.189B 1.060A 1.060A 1.216 +.030 1.186 1 2485 ---- ---- 1.023A 1.023A 1.175 +.028 1.147 2490 ---- ---- .988A .988A 1.135 +.028 1.107 2495 ---- ---- .954A .954A 1.095 +.026 1.069 1 2500 ---- 1.074B .842A .842A 1.055 +.024 1.031 2505 ---- ---- .809A .809A 1.017 +.023 .994 2510 ---- ---- .777A .777A .979 +.021 .958 2 2515 ---- ---- .745A .745A .942 +.020 .922 2520 ---- ---- .714A .714A .905 +.018 .887 1 2525 .695 .887B .683A .683A .870 +.017 1 .853 1 7 2530 ---- .821B .653A .653A .835 +.015 .820 2 2535 ---- .818B .624A .624A .801 +.014 .787 2540 ---- .786B .597A .597A .768 +.013 .755 2545 ---- .754B .571A .571A .735 +.010 .725 2550 .672 .722B .537 .722B .704 +.009 2 .695 20 12 2555 ---- .691B .520A .520A .673 +.007 .666 2560 ---- .661B .496A .496A .643 +.005 .638 2565 ---- .632B .473A .473A .614 +.003 .611 1 2570 ---- .604B .450A .450A .586 +.001 .585 2575 ---- .577B .427A .427A .558 -.002 .560 2580 ---- .550B .406A .406A .532 -.003 .535 2585 ---- .525B .386A .386A .507 -.004 .511 1 2590 ---- .500B .367A .367A .482 -.006 .488 3 2595 ---- .477B .349A .349A .458 -.008 .466 2600 ---- .454B .331A .331A .436 -.008 .444 4 2605 ---- .433B .315A .315A .414 -.009 .423 2610 ---- .410B .299A .299A .393 -.010 .403 2615 ---- .391B .282A .282A .373 -.010 .383 3 3 2620 .300 .371B .267A .341A .353 -.012 30 .365 3 90 2625 .344 .353B .253A .353B .335 -.012 14 .347 1 1 2630 ---- .335B .240A .240A .318 -.012 .330 2635 ---- .318B .228A .228A .301 -.012 .313 2640 ---- .302B .215A .215A .285 -.013 .298 2645 ---- .287B .204A .204A .270 -.013 .283 2650 ---- .272B .193A .193A .255 -.014 .269 10 240 2655 ---- .258B .183A .183A .241 -.014 .255 2660 ---- .245B .173A .173A .228 -.015 .243 27 2665 ---- .232B .164A .164A .216 -.014 .230 6 2670 ---- .220B .155A .155A .204 -.015 .219 5 2675 ---- ---- .147A .147A .193 -.015 .208 3 3 2680 ---- ---- .139A .139A .183 -.014 .197 2685 ---- ---- .132A .132A .173 -.014 .187 2690 ---- ---- .126A .126A .163 -.015 .178 2695 ---- ---- .118A .118A .154 -.015 .169 2700 ---- ---- .112A .112A .146 -.014 .160 31 2705 ---- ---- .106A .106A .138 -.014 .152 2710 ---- ---- .101A .101A .131 -.013 .144 2715 ---- ---- .095A .095A .124 -.013 .137 2720 ---- ---- .092A .092A .117 -.013 .130 2725 ---- ---- .086A .086A .111 -.013 .124 20 2750 ---- ---- .067A .067A .085 -.011 .096 5 165 2775 ---- ---- .054A .054A .065 -.010 .075 11 2800 ---- ---- .043A .043A .051 -.009 .060 15 2825 ---- ---- .035A .035A .040 -.008 .048 2850 ---- ---- .029A .029A .032 -.007 .039 5 2875 ---- ---- .024A .024A .026 -.006 .032 2900 ---- ---- .020A .020A .021 -.005 .026 2925 ---- ---- .017A .017A .017 -.005 .022 10 2950 ---- ---- .015A .015A .015 -.003 .018 1 2975 ---- ---- .013A .013A .012 -.004 .016 3000 ---- ---- .012A .012A .010 -.003 .013 3025 ---- ---- .010A .010A .009 -.003 .012 3050 ---- ---- ---- ---- .008 -.002 .010 3075 ---- ---- ---- ---- .007 -.002 .009 3100 ---- ---- ---- ---- .006 -.002 .008 3125 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 46 678 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .003 -.002 .005 2175 ---- ---- ---- ---- .004 -.002 .006 10 2200 ---- ---- ---- ---- .005 -.003 .008 2225 ---- ---- ---- ---- .007 -.002 .009 2250 ---- ---- ---- ---- .008 -.004 .012 2275 ---- ---- ---- ---- .011 -.004 .015 2300 ---- ---- ---- ---- .014 -.005 .019 1 3 2325 ---- ---- .023A .023A .018 -.006 .024 3 2350 ---- ---- .027A .027A .024 -.007 .031 6 2375 ---- .042B .034A .042B .031 -.010 .041 21 2400 ---- .060B .045A .045A .042 -.014 .056 12 2405 ---- .065B .048A .065B .044 -.015 .059 10 2410 ---- .070B .051A .051A .047 -.016 .063 10 2415 ---- .075B .054A .054A .050 -.017 .067 2420 ---- .081B .058A .058A .053 -.018 .071 5 5 2425 ---- .087B .061A .061A .057 -.019 .076 5 2430 ---- .093B .065A .065A .061 -.020 .081 11 2435 ---- .100B .069A .069A .065 -.021 .086 2440 ---- .107B .074A .074A .069 -.023 .092 6 2445 ---- .115B .078A .078A .074 -.024 .098 6 2450 .101 .123B .083A .083A .079 -.025 2 .104 47 2455 ---- .132B .088A .088A .085 -.026 .111 2460 ---- .142B .094A .094A .091 -.028 .119 2465 ---- .152B .101A .101A .097 -.030 .127 2 2470 ---- .163B .108A .108A .104 -.031 .135 10 2475 ---- .175B .116A .116A .112 -.032 .144 1 7 2480 ---- .187B .124A .124A .120 -.034 .154 6 2485 ---- .200B .132A .132A .128 -.036 .164 2490 ---- .215B .141A .214B .138 -.037 .175 1 1 2495 ---- .228B .150A .228B .148 -.038 .186 2500 ---- .243B .160A .243B .158 -.040 .198 40 2505 ---- .261B .171A .258B .170 -.041 .211 10 2510 ---- .278B .183A .275B .182 -.043 .225 2515 ---- .294B .196A .293B .195 -.044 .239 2520 .213 .313B .209A .221B .208 -.046 5 .254 2525 ---- .334B .223A .331B .223 -.047 .270 183 185 2530 ---- .354B .238A .353B .238 -.048 .286 2535 ---- .373B .255A .373B .254 -.050 .304 2540 ---- .396B .271A .396B .270 -.052 .322 2545 ---- .419B .289A .419B .288 -.053 .341 2550 ---- .443B .307A .443B .306 -.055 .361 7 2555 ---- .468B .326A .468B .325 -.057 .382 2560 ---- .493B .346A .493B .345 -.060 .405 2565 ---- .520B .366A .520B .366 -.061 .427 2570 ---- .547B .388A .547B .388 -.063 .451 2575 ---- .576B .410A .576B .411 -.065 .476 2580 ---- .605B .434A .605B .434 -.067 .501 2585 .500 .635B .459A .635B .459 -.068 3 .527 2590 ---- .666B .484A .666B .484 -.070 .554 8 2595 ---- .696B .512A .694B .510 -.072 .582 3 2600 ---- .730B .539A .730B .537 -.073 .610 5 2605 ---- .761B .567A .759B .566 -.073 .639 2610 ---- .794B .596A .793B .595 -.074 .669 2615 ---- .829B .625A .828B .624 -.075 .699 2620 ---- .866B .656A .866B .655 -.075 .730 1 2625 .779 .903B .687A .687A .687 -.075 3 .762 1 2 2630 ---- .933B .723A .932B .719 -.076 .795 2 2635 ---- .970B .755A .969B .752 -.077 .829 3 2640 ---- 1.008B .788A 1.007B .786 -.077 .863 1 2645 ---- 1.048B .822A 1.046B .821 -.077 .898 2 2650 .969 1.095B .854A .854A .856 -.078 3 .934 2655 ---- 1.063B .892A .892A .893 -.077 .970 2660 ---- 1.104B .931A 1.025B .929 -.079 1.008 2665 ---- 1.146B 1.006A 1.063B .967 -.078 1.045 2 2670 ---- 1.188B 1.044A 1.109B 1.005 -.079 1.084 2675 ---- 1.300B 1.038A 1.299B 1.044 -.079 1.123 2680 ---- 1.273B 1.120A 1.192B 1.083 -.079 1.162 2685 ---- 1.316B 1.159A 1.235B 1.123 -.079 1.202 2690 ---- 1.360B 1.199A 1.288B 1.164 -.078 1.242 2695 ---- 1.404B 1.240A 1.332B 1.205 -.078 1.283 2700 ---- 1.516B 1.239A 1.516B 1.247 -.078 1.325 2705 ---- 1.493B 1.322A 1.322A 1.289 -.078 1.367 2710 ---- 1.538B 1.364A 1.364A 1.331 -.078 1.409 2715 ---- 1.584B 1.406A 1.406A 1.374 -.078 1.452 2720 ---- 1.629B 1.449A 1.449A 1.418 -.077 1.495 2725 ---- 1.741B 1.451A 1.741B 1.461 -.077 1.538 2750 ---- 1.973B 1.672A 1.973B 1.685 -.075 1.760 2775 ---- 2.209B 1.902A 2.209B 1.915 -.074 1.989 2800 ---- 2.449B 2.136A 2.449B 2.151 -.072 2.223 2825 ---- 2.692B 2.374A 2.692B 2.390 -.071 2.461 2850 ---- 2.801B 2.615A 2.795B 2.631 -.071 2.702 2875 ---- 3.030B 2.887A 3.030B 2.875 -.070 2.945 2900 ---- 3.276B 3.133A 3.266B 3.120 -.069 3.189 2925 ---- 3.522B 3.377A 3.522B 3.366 -.068 3.434 2950 ---- 3.769B 3.625A 3.769B 3.613 -.068 3.681 2975 ---- 4.017B 3.872A 4.017B 3.861 -.067 3.928 3000 ---- 4.265B 4.119A 4.265B 4.109 -.067 4.176 3025 ---- 4.514B 4.368A 4.514B 4.357 -.067 4.424 3050 ---- 4.763B 4.615A 4.763B 4.606 -.066 4.672 3075 ---- 5.012B 4.865A 5.002B 4.855 -.066 4.921 3100 ---- 5.262B 5.115A 5.252B 5.104 -.066 5.170 3125 ---- 5.512B 5.364A 5.512B 5.354 -.065 5.419 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 192 452 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- 5.631B 5.504A 5.504A 5.648 +.062 5.586 2050 ---- 5.382B 5.255A 5.255A 5.398 +.061 5.337 2075 ---- 5.134B 5.006A 5.006A 5.149 +.061 5.088 2100 ---- 4.885B 4.757A 4.757A 4.899 +.060 4.839 2125 ---- 4.636B 4.508A 4.508A 4.650 +.060 4.590 2150 ---- 4.388B 4.260A 4.260A 4.402 +.060 4.342 2175 ---- 4.141B 4.012A 4.012A 4.154 +.061 4.093 2200 ---- 3.894B 3.765A 3.765A 3.907 +.061 3.846 2225 ---- 3.646B 3.518A 3.518A 3.660 +.061 3.599 2250 ---- 3.400B 3.273A 3.273A 3.414 +.061 3.353 2275 ---- 3.153B 3.030A 3.030A 3.169 +.061 3.108 2300 ---- 2.911B 2.628A 2.628A 2.926 +.060 2.866 2325 ---- 2.705B 2.391A 2.391A 2.685 +.059 2.626 2350 ---- 2.467B 2.159A 2.159A 2.447 +.057 2.390 2375 ---- 2.232B 1.933A 1.933A 2.212 +.053 2.159 2400 ---- 2.004B 1.714A 1.714A 1.983 +.049 1.934 2425 ---- 1.783B 1.505A 1.505A 1.761 +.043 1.718 2430 ---- 1.683B 1.551A 1.551A 1.717 +.041 1.676 2435 ---- 1.640B 1.511A 1.511A 1.674 +.040 1.634 2440 ---- 1.598B 1.472A 1.472A 1.631 +.038 1.593 2445 ---- 1.555B 1.432A 1.432A 1.589 +.037 1.552 2450 ---- 1.570B 1.308A 1.308A 1.548 +.036 1.512 2455 ---- 1.475B 1.356A 1.356A 1.506 +.034 1.472 2460 ---- 1.433B 1.319A 1.319A 1.466 +.034 1.432 2465 ---- ---- 1.283A 1.283A 1.425 +.032 1.393 2470 ---- ---- 1.247A 1.247A 1.386 +.031 1.355 2475 ---- 1.368B 1.125A 1.125A 1.346 +.029 1.317 2480 ---- ---- 1.178A 1.178A 1.308 +.028 1.280 2485 ---- ---- 1.145A 1.145A 1.270 +.027 1.243 2490 ---- ---- 1.027A 1.027A 1.233 +.026 1.207 2495 ---- ---- .994A .994A 1.196 +.025 1.171 2500 ---- 1.180B .959A .959A 1.160 +.023 1.137 2505 ---- ---- .931A .931A 1.124 +.022 1.102 2510 ---- ---- .901A .901A 1.089 +.020 1.069 2515 ---- ---- .872A .872A 1.055 +.019 1.036 2520 ---- 1.027B .843A .843A 1.022 +.018 1.004 2525 ---- 1.006B .809A .809A .989 +.017 .972 2530 ---- .975B .781A .781A .957 +.015 .942 2535 ---- .942B .754A .754A .925 +.014 .911 2540 ---- .912B .727A .727A .894 +.012 .882 2545 ---- .882B .702A .702A .864 +.011 .853 2 2550 ---- .852B .677A .677A .834 +.009 .825 1 2555 ---- .824B .652A .652A .805 +.008 .797 2560 ---- .795B .629A .629A .777 +.007 .770 2565 ---- .768B .606A .606A .749 +.005 .744 2570 ---- .740B .584A .584A .722 +.004 .718 1 2575 ---- .714B .562A .562A .696 +.003 .693 2580 ---- .689B .540A .540A .670 +.001 .669 2585 ---- .664B .519A .519A .646 +.001 .645 2590 ---- .640B .501A .501A .621 -.002 .623 3 2595 ---- .618B .480A .480A .598 -.002 .600 2600 ---- .594B .461A .461A .576 -.003 .579 2 2605 ---- .573B .444A .444A .554 -.004 .558 1 2610 ---- .551B .427A .427A .533 -.004 .537 2615 ---- .530B .411A .411A .512 -.006 .518 2620 ---- .510B .395A .395A .492 -.006 .498 3 2625 ---- .491B .378A .378A .473 -.007 .480 4 2630 ---- .472B .364A .364A .455 -.007 .462 2635 ---- .454B .348A .348A .437 -.008 .445 2640 ---- .436B .335A .335A .420 -.008 .428 2645 ---- .419B .321A .321A .403 -.009 .412 4 2650 ---- .403B .308A .308A .388 -.008 .396 2655 ---- .387B .295A .295A .372 -.009 .381 10 2660 ---- .372B .284A .284A .357 -.010 .367 2665 ---- .357B .272A .272A .343 -.010 .353 2670 ---- .343B .261A .261A .329 -.010 .339 2675 ---- .329B .251A .251A .316 -.010 .326 3 2680 ---- .316B .240A .240A .303 -.010 .313 2685 ---- .303B .231A .231A .290 -.011 .301 2690 ---- .291B .222A .222A .279 -.010 .289 2695 ---- .279B .212A .212A .267 -.010 .277 2700 ---- .268B .203A .203A .256 -.010 .266 2 2705 ---- .257B .195A .195A .245 -.010 .255 2710 ---- .247B .188A .188A .235 -.010 .245 2715 ---- .237B .180A .180A .225 -.010 .235 2720 ---- .227B .173A .173A .216 -.010 .226 2725 ---- .218B .167A .167A .207 -.010 .217 12 2750 ---- ---- .136A .136A .168 -.009 .177 2775 ---- ---- .111A .111A .137 -.009 .146 2800 ---- ---- .092A .092A .113 -.007 .120 2825 ---- ---- .079A .079A .093 -.007 .100 2850 ---- ---- .067A .067A .078 -.006 .084 2875 ---- ---- .057A .057A .066 -.005 .071 2900 ---- ---- .049A .049A .056 -.005 .061 2925 .048 .049B .044A .049B .047 -.005 5 .052 2950 .038 .041B .038 .041B .041 -.004 4 .045 2975 .034 .034 .032 .034B .035 -.004 12 .039 3000 .027 .030 .027 .030 .030 -.004 4 .034 3025 .028 .028 .027A .028 .026 -.003 1 .029 3050 .022 .022 .021 .022B .023 -.003 7 .026 3075 .019 .019 .019 .019 .020 -.003 2 .023 3100 ---- ---- ---- ---- .018 -.002 .020 3125 ---- ---- ---- ---- .016 -.002 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 48 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- ---- .003 -.005 .008 2050 ---- ---- ---- ---- .004 -.005 .009 2075 ---- ---- ---- ---- .005 -.005 .010 2100 ---- ---- ---- ---- .006 -.005 .011 2125 ---- ---- ---- ---- .007 -.005 .012 2150 ---- ---- ---- ---- .009 -.004 .013 2175 ---- ---- ---- ---- .011 -.004 .015 2200 ---- ---- ---- ---- .014 -.003 .017 2225 ---- ---- ---- ---- .017 -.003 .020 2250 ---- ---- ---- ---- .021 -.003 .024 2275 ---- ---- ---- ---- .026 -.003 .029 2300 ---- ---- .036A .036A .033 -.004 .037 2325 ---- .048B .044A .048B .041 -.006 .047 2350 ---- .065B .055A .065B .053 -.008 .061 2375 ---- .089B .071A .089B .068 -.011 .079 1 2400 ---- .119B .092A .092A .088 -.016 .104 10 2425 ---- .159B .118A .118A .116 -.021 .137 2430 ---- .168B .126A .126A .122 -.023 .145 2435 ---- .178B .133A .133A .129 -.024 .153 2440 ---- .189B .140A .140A .136 -.026 .162 2445 ---- .199B .148A .148A .144 -.027 .171 2450 ---- .212B .156A .156A .152 -.028 5 .180 2455 ---- .223B .165A .223B .161 -.029 .190 2460 ---- .236B .174A .236B .170 -.031 .201 2465 ---- .249B .184A .249B .180 -.032 .212 2470 ---- .264B .194A .264B .190 -.033 .223 2475 ---- .277B .204A .277B .201 -.035 .236 2480 ---- .293B .216A .293B .212 -.036 5 .248 2485 ---- .309B .227A .309B .224 -.037 .261 2490 ---- .325B .240A .325B .236 -.039 .275 2495 ---- .343B .253A .340B .250 -.039 .289 12 2500 ---- .360B .266A .359B .263 -.041 .304 9 2505 ---- .378B .280A .378B .278 -.042 .320 2510 ---- .397B .295A .397B .293 -.043 .336 2515 ---- .417B .310A .417B .309 -.044 .353 2520 ---- .438B .328A .437B .325 -.046 .371 2525 ---- .458B .344A .458B .342 -.048 .390 2530 ---- .480B .362A .480B .360 -.049 .409 2535 ---- .502B .380A .502B .378 -.050 .428 2540 ---- .525B .399A .525B .397 -.052 .449 2545 ---- .549B .418A .549B .417 -.053 .470 2550 ---- .574B .439A .574B .437 -.054 .491 2 2555 ---- .600B .460A .598B .458 -.056 .514 2560 ---- .626B .481A .624B .479 -.058 .537 5 2565 ---- .651B .504A .651B .502 -.058 .560 1 2570 ---- .680B .527A .676B .525 -.060 .585 1 2575 ---- .707B .551A .707B .548 -.062 .610 1 2580 ---- .736B .575A .734B .573 -.062 .635 2585 ---- .766B .600A .765B .598 -.063 .661 2590 ---- .796B .626A .795B .623 -.065 .688 2595 ---- .826B .652A .825B .650 -.066 .716 2600 ---- .859B .680A .854B .677 -.067 .744 2605 ---- .890B .707A .889B .705 -.068 .773 2610 ---- .922B .735A .921B .734 -.069 .803 2615 ---- .956B .764A .954B .764 -.069 .833 2620 ---- .989B .794A .987B .794 -.070 .864 2 2625 ---- 1.024B .825A 1.022B .825 -.070 .895 2630 ---- 1.058B .856A 1.054B .856 -.071 .927 2635 ---- 1.093B .887A 1.091B .888 -.072 .960 2640 ---- 1.129B .921A 1.125B .921 -.072 .993 2645 ---- 1.166B .954A 1.162B .954 -.073 1.027 2650 ---- 1.203B .985A 1.203B .988 -.073 1.061 2655 ---- 1.237B 1.023A 1.236B 1.023 -.073 1.096 4 2660 ---- 1.274B 1.058A 1.273B 1.058 -.073 1.131 2665 ---- 1.232B 1.093A 1.180B 1.093 -.074 1.167 2670 ---- 1.273B 1.129A 1.129A 1.129 -.074 1.203 2675 ---- 1.396B 1.161A 1.396B 1.166 -.074 1.240 2680 ---- 1.353B 1.206A 1.206A 1.203 -.074 1.277 2685 ---- 1.395B 1.244A 1.244A 1.241 -.073 1.314 2690 ---- 1.435B 1.330A 1.330A 1.279 -.073 1.352 2695 ---- 1.477B 1.368A 1.396B 1.317 -.074 1.391 2700 ---- 1.601B 1.351A 1.601B 1.356 -.074 1.430 2705 ---- 1.562B 1.445A 1.479B 1.395 -.074 1.469 2710 ---- 1.605B 1.484A 1.520B 1.435 -.073 1.508 2715 ---- 1.647B 1.524A 1.570B 1.475 -.073 1.548 2720 ---- 1.691B 1.564A 1.613B 1.516 -.073 1.589 2725 ---- 1.815B 1.552A 1.815B 1.556 -.074 1.630 2750 ---- 2.035B 1.762A 2.035B 1.767 -.073 1.840 2775 ---- 2.263B 1.980A 2.263B 1.986 -.072 2.058 2800 ---- 2.493B 2.203A 2.493B 2.211 -.071 2.282 2825 ---- 2.729B 2.432A 2.729B 2.441 -.071 2.512 2850 ---- 2.967B 2.665A 2.967B 2.675 -.070 2.745 2875 ---- 3.208B 2.901A 3.208B 2.913 -.069 2.982 2900 ---- 3.450B 3.139A 3.450B 3.152 -.069 3.221 2925 ---- 3.670B 3.380A 3.670B 3.394 -.068 3.462 2950 ---- 3.776B 3.622A 3.765B 3.637 -.067 3.704 2975 ---- 4.021B 3.906A 4.010B 3.881 -.067 3.948 3000 ---- 4.267B 4.150A 4.267B 4.126 -.067 4.193 3025 ---- 4.513B 4.394A 4.502B 4.372 -.066 4.438 3050 ---- 4.760B 4.642A 4.749B 4.619 -.066 4.685 3075 ---- 5.007B 4.888A 4.996B 4.866 -.066 4.932 3100 ---- 5.254B 5.135A 5.243B 5.113 -.066 5.179 3125 ---- 5.502B 5.381A 5.491B 5.361 -.066 5.427 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 48 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.899 +.064 5.835 2025 ---- ---- ---- ---- 5.649 +.064 5.585 2050 ---- ---- ---- ---- 5.399 +.064 5.335 2075 ---- ---- ---- ---- 5.149 +.064 5.085 2100 ---- ---- ---- ---- 4.899 +.064 4.835 2125 ---- ---- ---- ---- 4.649 +.064 4.585 2150 ---- ---- ---- ---- 4.399 +.064 4.335 2175 ---- ---- ---- ---- 4.149 +.064 4.085 2200 ---- ---- ---- ---- 3.899 +.064 3.835 2225 ---- ---- ---- ---- 3.649 +.064 3.585 2250 ---- ---- ---- ---- 3.399 +.064 3.335 2275 ---- ---- ---- ---- 3.149 +.064 3.085 2300 ---- ---- ---- ---- 2.899 +.064 2.835 2325 ---- ---- ---- ---- 2.649 +.064 2.585 2350 ---- ---- ---- ---- 2.399 +.063 2.336 2375 ---- ---- ---- ---- 2.149 +.062 2.087 1 2400 ---- ---- ---- ---- 1.899 +.060 1.839 2405 ---- ---- ---- ---- 1.850 +.061 1.789 2410 ---- ---- ---- ---- 1.800 +.060 1.740 2415 ---- ---- ---- ---- 1.750 +.060 1.690 2420 ---- ---- ---- ---- 1.700 +.059 1.641 2425 ---- ---- ---- ---- 1.651 +.059 1.592 2 2430 ---- ---- ---- ---- 1.601 +.058 1.543 2435 ---- ---- ---- ---- 1.551 +.058 1.493 2440 ---- ---- ---- ---- 1.502 +.057 1.445 2 2445 ---- ---- ---- ---- 1.452 +.056 1.396 2450 ---- ---- 1.105A 1.105A 1.402 +.055 1.347 2455 ---- ---- ---- ---- 1.353 +.054 1.299 2460 ---- ---- ---- ---- 1.304 +.054 1.250 2465 ---- ---- ---- ---- 1.254 +.052 1.202 2470 ---- ---- ---- ---- 1.205 +.051 1.154 2475 ---- 1.160B .868A .868A 1.156 +.049 1.107 2480 ---- ---- ---- ---- 1.107 +.048 1.059 2485 ---- ---- .864A .864A 1.059 +.047 1.012 2490 ---- ---- .820A .820A 1.010 +.044 .966 2495 ---- ---- .772A .772A .962 +.042 .920 2500 ---- .933B .644A .644A .914 +.040 .874 2 2505 ---- ---- .688A .688A .866 +.037 .829 2510 ---- ---- .647A .647A .819 +.034 .785 2515 ---- ---- .608A .608A .772 +.030 .742 2520 ---- ---- .571A .571A .726 +.027 .699 3 2525 ---- .699B .446A .446A .680 +.023 .657 3 2530 ---- ---- .424A .424A .636 +.020 .616 2535 ---- ---- .384A .384A .592 +.015 .577 2540 ---- ---- .352A .352A .550 +.012 .538 2545 ---- ---- .315A .315A .508 +.007 .501 2550 ---- .494B .287A .287A .468 +.003 .465 1 2555 ---- .436B .260A .260A .430 UNCH .430 2560 ---- .416B .235A .235A .393 -.005 .398 2565 ---- .385B .214A .214A .358 -.008 .366 2570 ---- .354B .191A .191A .325 -.012 .337 2575 ---- .327B .170A .170A .294 -.015 .309 1 7 2580 .276 .298B .152A .236A .264 -.019 2 .283 2 2585 ---- .270B .135A .135A .237 -.022 .259 1 1 2590 ---- .245B .118A .118A .210 -.025 .235 21 1 2595 ---- .222B .104A .104A .186 -.027 .213 1 3 2600 .105 .200B .092A .146A .164 -.029 15 .193 3 10 2605 ---- .179B .082A .082A .144 -.030 .174 6 2610 .137 .160B .073A .132B .127 -.030 50 .157 10 12 2615 .100 .143B .065A .112B .111 -.030 4 .141 2 2620 ---- .127B .058A .058A .097 -.029 .126 20 1 2625 .086 .115B .051A .091B .085 -.028 3 .113 1 3 2630 ---- .103B .046A .046A .074 -.027 1 .101 1 2635 ---- ---- .041A .041A .064 -.027 .091 1 2640 .050 .050 .037A .054B .055 -.026 1 .081 2 2645 ---- ---- .033A .033A .048 -.024 .072 2650 .052 .052 .030A .030A .041 -.024 5 .065 1 2 2655 ---- ---- .027A .027A .036 -.022 .058 4 2660 ---- ---- .025A .025A .031 -.021 .052 3 2665 ---- ---- .023A .023A .027 -.020 .047 2670 ---- ---- .021A .021A .024 -.018 .042 2675 ---- ---- .019A .019A .021 -.017 .038 2 2680 ---- ---- .017A .017A .018 -.016 .034 3 2685 .021 .021 .012 .013B .016 -.015 3 .031 2690 .018 .018 .015A .015A .014 -.014 3 .028 2695 .010 .010 .010 .010 .012 -.013 1 .025 2700 .011 .011 .009 .009 .010 -.013 8 .023 6 2705 ---- ---- .013A .013A .009 -.012 .021 2710 ---- ---- .012A .012A .008 -.011 .019 1 2715 ---- ---- .011A .011A .007 -.011 .018 2720 ---- ---- .006A .006A .006 -.010 .016 2725 .006 .006 .006 .006 .005 -.010 2 .015 1 2750 ---- ---- .008A .008A .003 -.007 .010 2775 ---- ---- .006A .006A .001 -.006 .007 1 1 2800 ---- ---- ---- ---- .001 -.004 .005 2 2 2825 .003 .003 .003 .003 .001 -.003 2 .004 2 2 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 .002 .002 .002 .002 .001 UNCH 2 .001 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 64 97 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 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 -.002 .003 2400 ---- ---- ---- ---- .001 -.004 2 .005 12 2405 ---- ---- ---- ---- .002 -.003 .005 2410 ---- ---- ---- ---- .002 -.004 .006 2415 ---- ---- ---- ---- .002 -.004 .006 11 2420 ---- ---- .006A .006A .002 -.005 .007 2425 ---- ---- .007A .007A .003 -.005 .008 2430 ---- ---- .007A .007A .003 -.006 .009 4 13 2435 ---- ---- .007A .007A .003 -.006 .009 2440 ---- ---- .008A .008A .004 -.007 .011 2445 ---- ---- .009A .009A .004 -.008 .012 2450 ---- ---- .009A .009A .004 -.009 .013 1 5 2455 ---- ---- .010A .010A .005 -.010 .015 2460 ---- ---- .010A .010A .006 -.010 .016 2465 ---- ---- .011A .011A .006 -.012 .018 2470 ---- .021B .012A .021B .007 -.013 .020 11 2475 ---- .025B .012A .025B .008 -.015 .023 11 2480 ---- .029B .013A .029B .009 -.016 .025 2485 ---- .034B .015A .034B .011 -.017 .028 2490 ---- .039B .016A .016A .012 -.020 .032 2495 ---- .045B .018A .018A .014 -.022 .036 3 2500 ---- .052B .020A .020A .016 -.024 .040 5 2505 ---- .060B .022A .022A .018 -.027 .045 2510 ---- .069B .025A .025A .021 -.030 .051 2 2 2515 ---- .080B .028A .028A .024 -.034 .058 1 5 2520 ---- .091B .032A .032A .028 -.037 .065 2525 ---- .104B .036A .036A .032 -.041 .073 14 2530 ---- .117B .040A .117B .038 -.044 .082 1 2535 .098 .134B .040 .047B .044 -.049 2 .093 2540 .115 .152B .051 .053B .052 -.052 3 .104 4 2 2545 .129 .172B .061A .172B .060 -.057 1 .117 2550 .165 .194B .071A .071A .070 -.061 3 .131 6 12 2555 .127 .217B .077 .089B .082 -.064 2 .146 2560 ---- .242B .094A .242B .095 -.069 2 .164 2565 .102 .269B .102 .120B .110 -.072 1 .182 4 2570 ---- .297B .121A .297B .127 -.076 .203 2575 .278 .327B .144A .235B .146 -.079 2 .225 8 9 2580 .166 .353B .164A .187B .166 -.083 2 .249 6 2585 .183 .388B .183 .211B .189 -.086 1 .275 2590 ---- .421B .210A .420B .212 -.089 .301 4 2595 ---- .457B .236A .456B .238 -.091 .329 1 2600 ---- .501B .262A .501B .266 -.093 .359 2605 ---- .531B .291A .530B .296 -.094 .390 2610 ---- .572B .320A .571B .329 -.094 .423 2615 ---- .611B .352A .610B .363 -.094 .457 2620 ---- .653B .387A .652B .399 -.093 .492 2625 ---- .710B .423A .710B .437 -.092 .529 2630 ---- .668B .509A .509A .476 -.091 .567 10 2635 ---- .715B .549A .549A .516 -.091 .607 2640 ---- .716B .593A .593A .557 -.090 .647 1 2645 ---- .746B .636A .636A .600 -.088 .688 1 2650 ---- .939B .626A .937B .643 -.088 .731 1 2655 ---- ---- .729A .729A .688 -.086 .774 2660 ---- ---- .778A .778A .733 -.085 .818 2665 ---- ---- ---- ---- .779 -.084 .863 3 2670 ---- ---- ---- ---- .826 -.082 .908 2675 ---- 1.178B .853A 1.178B .873 -.081 .954 3 2680 ---- ---- ---- ---- .920 -.080 1.000 2685 ---- ---- ---- ---- .968 -.079 1.047 2690 ---- ---- ---- ---- 1.016 -.078 1.094 1 2695 ---- ---- ---- ---- 1.064 -.077 1.141 2700 ---- 1.287B 1.112A 1.287B 1.112 -.077 1.189 2705 ---- ---- ---- ---- 1.161 -.076 1.237 2710 ---- ---- ---- ---- 1.210 -.075 1.285 2715 ---- ---- ---- ---- 1.259 -.075 1.334 2720 ---- ---- ---- ---- 1.308 -.074 1.382 2725 ---- ---- ---- ---- 1.357 -.074 1.431 1 2750 ---- ---- ---- ---- 1.605 -.071 1.676 2775 ---- ---- ---- ---- 1.853 -.070 1.923 1 2800 ---- ---- ---- ---- 2.103 -.068 2.171 2825 ---- ---- ---- ---- 2.353 -.067 2.420 2850 ---- ---- ---- ---- 2.603 -.066 2.669 2875 ---- ---- ---- ---- 2.853 -.065 2.918 2900 ---- ---- ---- ---- 3.103 -.065 3.168 2925 ---- ---- ---- ---- 3.353 -.064 3.417 2950 ---- ---- ---- ---- 3.603 -.064 3.667 2975 ---- ---- ---- ---- 3.853 -.064 3.917 3000 ---- ---- ---- ---- 4.103 -.064 4.167 3025 ---- ---- ---- ---- 4.353 -.064 4.417 3050 ---- ---- ---- ---- 4.603 -.064 4.667 3075 ---- ---- ---- ---- 4.853 -.064 4.917 3100 ---- ---- ---- ---- 5.103 -.064 5.167 3125 ---- ---- ---- ---- 5.353 -.064 5.417 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 26 157 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.898 +.064 5.834 2025 ---- ---- ---- ---- 5.648 +.064 5.584 2050 ---- ---- ---- ---- 5.398 +.064 5.334 2075 ---- ---- ---- ---- 5.148 +.064 5.084 2100 ---- ---- ---- ---- 4.898 +.064 4.834 2125 ---- ---- ---- ---- 4.648 +.064 4.584 2150 ---- ---- ---- ---- 4.398 +.064 4.334 2175 ---- ---- ---- ---- 4.148 +.064 4.084 2200 ---- ---- ---- ---- 3.898 +.064 3.834 2225 ---- ---- ---- ---- 3.649 +.064 3.585 2250 ---- ---- ---- ---- 3.400 +.064 3.336 2275 ---- ---- ---- ---- 3.151 +.063 3.088 2300 ---- ---- ---- ---- 2.903 +.062 2.841 2325 ---- ---- ---- ---- 2.656 +.061 2.595 2350 ---- ---- ---- ---- 2.410 +.060 2.350 2375 ---- ---- 1.870A 1.870A 2.166 +.057 2.109 2400 ---- 1.945B 1.635A 1.635A 1.924 +.054 1.870 2405 ---- ---- ---- ---- 1.876 +.053 1.823 2410 ---- ---- ---- ---- 1.828 +.052 1.776 2415 ---- ---- ---- ---- 1.780 +.051 1.729 2420 ---- ---- ---- ---- 1.732 +.049 1.683 2425 ---- 1.706B 1.407A 1.407A 1.685 +.048 1.637 2430 ---- ---- ---- ---- 1.638 +.047 1.591 2435 ---- ---- 1.403A 1.403A 1.591 +.046 1.545 2440 ---- ---- 1.343A 1.343A 1.544 +.045 1.499 2445 ---- ---- 1.300A 1.300A 1.498 +.044 1.454 2450 ---- 1.472B 1.187A 1.187A 1.451 +.042 1.409 2455 ---- ---- 1.216A 1.216A 1.406 +.041 1.365 2460 ---- ---- 1.176A 1.176A 1.360 +.039 1.321 2465 ---- ---- 1.135A 1.135A 1.315 +.038 1.277 2470 ---- ---- 1.095A 1.095A 1.271 +.037 1.234 2475 ---- 1.247B .980A .980A 1.227 +.035 1.192 2480 ---- ---- 1.017A 1.017A 1.183 +.033 1.150 2485 ---- ---- .978A .978A 1.140 +.031 1.109 2490 ---- ---- .941A .941A 1.098 +.030 1.068 2495 ---- ---- .906A .906A 1.056 +.028 1.028 3 2500 ---- 1.035B .792A .792A 1.015 +.026 .989 2505 ---- ---- .837A .837A .975 +.024 .951 2510 ---- ---- .724A .724A .935 +.021 .914 2515 ---- ---- .691A .691A .896 +.019 .877 2520 ---- ---- .659A .659A .858 +.017 .841 2525 ---- .838B .627A .627A .821 +.015 .806 2530 ---- ---- .598A .598A .785 +.014 .771 1 2535 ---- ---- .568A .568A .749 +.012 .737 2540 ---- .731B .539A .539A .715 +.011 .704 2545 ---- .696B .512A .512A .681 +.009 .672 2550 ---- .664B .487A .487A .648 +.007 .641 2555 ---- .633B .461A .461A .617 +.006 .611 2560 ---- .603B .437A .437A .586 +.004 .582 2565 ---- .575B .413A .413A .556 +.001 .555 2570 ---- .547B .393A .393A .528 UNCH .528 2575 ---- .520B .369A .369A .500 -.002 .502 2580 ---- .494B .351A .351A .473 -.005 .478 2585 ---- .468B .329A .329A .448 -.006 .454 2590 ---- .442B .311A .311A .423 -.008 .431 2595 ---- .419B .294A .294A .399 -.010 .409 2600 ---- .397B .277A .277A .377 -.010 .387 2605 ---- .378B .261A .261A .356 -.011 .367 2610 ---- .355B .246A .246A .335 -.012 .347 2615 ---- .336B .231A .231A .316 -.012 .328 2620 ---- .317B .216A .216A .297 -.013 .310 2625 ---- .299B .203A .203A .279 -.014 .293 14 2630 ---- .283B .191A .191A .263 -.014 .277 2635 ---- .267B .179A .179A .247 -.014 .261 2640 ---- .251B .169A .169A .232 -.014 .246 2645 ---- .237B .159A .159A .217 -.015 .232 2650 ---- .223B .149A .149A .204 -.015 .219 2655 ---- .210B .141A .141A .191 -.016 .207 12 2660 ---- .198B .132A .132A .179 -.016 .195 2665 ---- .186B .125A .125A .168 -.015 .183 2670 ---- .175B .117A .117A .157 -.016 .173 2675 ---- .165B .111A .111A .148 -.015 .163 2680 ---- .155B .104A .104A .138 -.015 .153 2685 ---- .146B .098A .098A .130 -.014 .144 2690 ---- .137B .093A .093A .121 -.015 .136 2695 ---- .129B .086A .086A .114 -.014 .128 2700 .077 .121B .077 .115B .107 -.013 2 .120 2 2705 ---- .114B .077A .077A .100 -.013 .113 2710 ---- ---- .073A .073A .094 -.013 .107 2715 ---- .101B .069A .069A .088 -.012 .100 1 1 2720 ---- ---- .065A .065A .083 -.012 .095 2725 .063 .075 .062A .062A .078 -.011 6 .089 20 2750 .042 .052 .042 .061B .057 -.010 3 .067 2775 ---- ---- .038A .038A .043 -.008 .051 12 2800 ---- ---- .030A .030A .033 -.006 .039 1 2825 ---- ---- .025A .025A .025 -.006 .031 2850 ---- ---- .020A .020A .020 -.005 .025 4 2875 ---- ---- .017A .017A .016 -.004 .020 2 2900 ---- ---- .014A .014A .013 -.003 .016 12 2925 ---- ---- .012A .012A .010 -.004 .014 2950 ---- ---- ---- ---- .009 -.002 .011 13 2975 ---- ---- ---- ---- .007 -.003 .010 6 3000 ---- ---- ---- ---- .006 -.002 .008 1 3025 ---- ---- ---- ---- .005 -.002 .007 3050 ---- ---- ---- ---- .004 -.002 .006 3075 ---- ---- ---- ---- .004 -.001 .005 3100 ---- ---- ---- ---- .003 -.002 .005 3125 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 104 W3S MAY23 Silver Weekly Wednesday 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 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .002 UNCH .002 2225 ---- ---- ---- ---- .003 UNCH .003 2250 ---- ---- ---- ---- .004 UNCH .004 2275 ---- ---- ---- ---- .005 -.001 .006 2300 ---- ---- ---- ---- .007 -.002 .009 2325 ---- ---- ---- ---- .010 -.003 .013 2350 ---- ---- ---- ---- .014 -.005 .019 2375 ---- ---- .023A .023A .019 -.008 .027 2 2400 .029 .040B .029 .029 .027 -.011 10 .038 2405 ---- .043B .033A .043B .029 -.012 .041 2410 ---- .047B .035A .047B .031 -.013 .044 2415 ---- .051B .038A .051B .033 -.014 .047 2420 ---- .056B .040A .056B .036 -.014 .050 10 2425 ---- .060B .043A .060B .038 -.016 .054 10 2430 ---- .065B .046A .046A .041 -.017 .058 2435 ---- .071B .049A .049A .044 -.018 .062 2440 ---- .077B .052A .052A .047 -.020 .067 2445 ---- .083B .056A .056A .051 -.021 .072 2450 ---- .090B .060A .060A .055 -.022 .077 2455 ---- .097B .064A .064A .059 -.023 .082 2460 ---- .105B .069A .069A .063 -.025 .088 2465 ---- .114B .073A .073A .068 -.027 .095 2470 ---- .123B .078A .078A .074 -.028 .102 2475 ---- .133B .084A .084A .080 -.029 .109 2480 ---- .144B .090A .090A .086 -.031 .117 11 2485 ---- .156B .097A .097A .093 -.033 .126 2490 ---- .168B .105A .105A .101 -.034 .135 2495 ---- .181B .113A .181B .109 -.036 .145 2500 ---- .196B .122A .195B .118 -.038 .156 1 1 2505 ---- .211B .131A .131A .127 -.041 .168 2510 ---- .227B .141A .224B .138 -.042 .180 1 2515 ---- .244B .152A .239B .149 -.045 .194 2520 ---- .262B .162A .258B .161 -.047 .208 2525 ---- .279B .176A .279B .174 -.048 .222 2530 ---- .299B .189A .299B .187 -.051 .238 2535 ---- .319B .203A .319B .202 -.052 .254 1 2540 ---- .340B .220A .340B .217 -.054 .271 10 2545 ---- .363B .236A .363B .233 -.055 .288 2550 .322 .386B .253A .253A .251 -.056 1 .307 2555 ---- .412B .271A .410B .269 -.058 .327 2560 ---- .436B .291A .436B .288 -.061 .349 1 2565 ---- .462B .310A .462B .308 -.063 .371 2570 ---- .491B .329A .489B .330 -.064 .394 12 9 2575 ---- .519B .351A .518B .352 -.067 .419 2580 ---- .549B .374A .548B .375 -.069 .444 2585 ---- .580B .398A .578B .400 -.070 .470 2590 ---- .611B .423A .609B .425 -.072 .497 2595 ---- .642B .449A .641B .451 -.074 .525 2600 ---- .676B .475A .676B .479 -.074 .553 2605 ---- .710B .509A .707B .507 -.076 .583 2610 ---- .744B .538A .740B .537 -.076 .613 2615 ---- .778B .567A .776B .567 -.077 .644 2620 ---- .813B .598A .812B .599 -.077 .676 2625 ---- .853B .629A .853B .631 -.078 .709 2630 ---- .887B .661A .886B .664 -.078 .742 2635 ---- .927B .694A .924B .698 -.079 .777 2640 ---- .966B .729A .964B .733 -.079 .812 2645 ---- .931B .764A .764A .769 -.079 .848 2650 ---- 1.051B .800A 1.051B .805 -.079 .884 2655 ---- 1.011B .886A .886A .843 -.079 .922 2660 ---- 1.053B .923A .923A .881 -.079 .960 2 2665 ---- 1.095B .961A .961A .919 -.080 .999 2 2670 ---- 1.137B .999A .999A .959 -.079 1.038 2675 ---- 1.263B .991A 1.263B .999 -.079 1.078 2680 ---- 1.224B 1.079A 1.079A 1.039 -.079 1.118 2685 ---- 1.268B 1.120A 1.120A 1.081 -.078 1.159 2690 ---- 1.313B 1.161A 1.161A 1.122 -.079 1.201 2695 ---- 1.358B 1.203A 1.203A 1.165 -.078 1.243 2700 ---- 1.485B 1.197A 1.485B 1.208 -.077 1.285 2705 ---- 1.448B 1.289A 1.289A 1.251 -.077 1.328 2710 ---- 1.467B 1.331A 1.331A 1.295 -.076 1.371 2715 ---- 1.491B 1.376A 1.376A 1.339 -.076 1.415 2720 ---- 1.487B 1.420A 1.420A 1.384 -.075 1.459 2725 ---- 1.716B 1.415A 1.716B 1.429 -.075 1.504 2750 ---- 1.952B 1.643A 1.952B 1.658 -.073 1.731 2775 ---- 2.193B 1.877A 2.193B 1.893 -.072 1.965 1 2800 ---- 2.402B 2.116A 2.402B 2.133 -.070 2.203 2825 ---- 2.497B 2.357A 2.496B 2.375 -.070 2.445 2850 ---- ---- ---- ---- 2.620 -.068 2.688 2875 ---- ---- ---- ---- 2.866 -.068 2.934 2900 ---- ---- ---- ---- 3.113 -.067 3.180 2925 ---- ---- ---- ---- 3.360 -.067 3.427 2950 ---- ---- ---- ---- 3.608 -.067 3.675 2975 ---- ---- ---- ---- 3.857 -.066 3.923 3000 ---- ---- ---- ---- 4.106 -.065 4.171 3025 ---- ---- ---- ---- 4.355 -.065 4.420 3050 ---- ---- ---- ---- 4.604 -.065 4.669 3075 ---- ---- ---- ---- 4.853 -.066 4.919 3100 ---- ---- ---- ---- 5.103 -.065 5.168 3125 ---- ---- ---- ---- 5.353 -.064 5.417 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 13 61 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.898 +.064 5.834 2025 ---- ---- ---- ---- 5.648 +.064 5.584 2050 ---- ---- ---- ---- 5.398 +.064 5.334 2075 ---- ---- ---- ---- 5.149 +.065 5.084 2100 ---- ---- ---- ---- 4.899 +.064 4.835 2125 ---- ---- ---- ---- 4.650 +.064 4.586 2150 ---- ---- ---- ---- 4.401 +.064 4.337 2175 ---- ---- ---- ---- 4.153 +.064 4.089 2200 ---- ---- ---- ---- 3.905 +.064 3.841 2225 ---- ---- ---- ---- 3.657 +.063 3.594 2250 ---- ---- ---- ---- 3.410 +.062 3.348 2275 ---- ---- ---- ---- 3.164 +.061 3.103 2300 ---- ---- ---- ---- 2.919 +.060 2.859 2325 ---- 2.633B 2.380A 2.380A 2.676 +.059 2.617 2350 ---- 2.456B 2.144A 2.144A 2.434 +.056 2.378 2375 ---- 2.218B 1.914A 1.914A 2.196 +.053 2.143 2400 ---- 1.985B 1.691A 1.691A 1.963 +.049 1.914 2405 ---- ---- ---- ---- 1.917 +.048 1.869 2410 ---- ---- ---- ---- 1.871 +.047 1.824 2415 ---- ---- ---- ---- 1.826 +.046 1.780 2420 ---- ---- ---- ---- 1.781 +.045 1.736 2425 ---- 1.758B 1.478A 1.478A 1.736 +.044 1.692 2430 ---- ---- ---- ---- 1.692 +.043 1.649 2435 ---- ---- ---- ---- 1.648 +.041 1.607 2440 ---- ---- ---- ---- 1.604 +.040 1.564 2445 ---- ---- ---- ---- 1.561 +.038 1.523 2450 ---- 1.541B 1.276A 1.276A 1.518 +.037 1.481 2455 ---- ---- ---- ---- 1.476 +.036 1.440 2460 ---- ---- ---- ---- 1.434 +.034 1.400 2465 ---- ---- ---- ---- 1.393 +.033 1.360 2470 ---- ---- ---- ---- 1.352 +.031 1.321 2475 ---- 1.333B 1.088A 1.088A 1.312 +.030 1.282 2480 ---- ---- ---- ---- 1.273 +.029 1.244 2485 ---- ---- ---- ---- 1.234 +.028 1.206 2490 ---- ---- ---- ---- 1.195 +.026 1.169 2495 ---- ---- ---- ---- 1.158 +.025 1.133 2500 ---- 1.140B .918A .918A 1.121 +.024 1.097 2505 ---- ---- ---- ---- 1.084 +.023 1.061 2510 ---- ---- ---- ---- 1.048 +.021 1.027 2515 ---- ---- ---- ---- 1.013 +.020 .993 2520 ---- ---- ---- ---- .979 +.019 .960 2525 ---- .962B .764A .764A .945 +.018 .927 2530 ---- .928B .736A .736A .912 +.017 .895 2535 ---- .894B .708A .708A .879 +.015 .864 2540 ---- .863B .681A .681A .847 +.013 .834 2545 ---- .832B .655A .655A .816 +.011 .805 2550 ---- .803B .629A .629A .785 +.009 .776 2555 ---- .773B .605A .605A .756 +.008 .748 2560 ---- .744B .580A .580A .726 +.005 .721 2565 ---- .716B .556A .556A .698 +.004 .694 2570 ---- .689B .534A .534A .670 +.002 .668 3 2575 ---- .663B .512A .512A .643 UNCH .643 2580 ---- .639B .490A .490A .617 -.002 .619 2585 ---- .613B .469A .469A .592 -.003 .595 2590 ---- .588B .449A .449A .568 -.004 .572 2595 ---- .565B .430A .430A .545 -.004 .549 2600 ---- .542B .412A .412A .522 -.006 .528 2605 ---- .520B .396A .396A .500 -.007 .507 2610 ---- .498B .377A .377A .479 -.007 .486 2615 ---- .477B .361A .361A .459 -.007 .466 2620 ---- .457B .345A .345A .440 -.007 .447 2625 ---- .438B .331A .331A .421 -.008 .429 2630 ---- .419B .316A .316A .403 -.008 .411 2635 ---- .401B .300A .300A .385 -.009 .394 2640 ---- .384B .287A .287A .368 -.010 .378 2645 ---- .368B .275A .275A .352 -.010 .362 2650 ---- .351B .263A .263A .336 -.010 .346 2655 ---- .336B .251A .251A .321 -.011 .332 2660 ---- .321B .239A .239A .307 -.011 .318 2665 ---- .307B .229A .229A .293 -.011 .304 2670 ---- .294B .218A .218A .279 -.012 .291 2675 ---- .280B .208A .208A .267 -.012 .279 11 2680 ---- .268B .198A .198A .254 -.013 .267 2685 ---- ---- .189A .189A .243 -.012 .255 2690 ---- ---- .181A .181A .232 -.012 .244 2695 ---- ---- .172A .172A .221 -.012 .233 2700 ---- ---- .165A .165A .211 -.012 .223 2705 ---- ---- .157A .157A .202 -.012 .214 2710 ---- ---- .150A .150A .193 -.011 .204 2715 ---- ---- .144A .144A .184 -.011 .195 2720 ---- ---- .137A .137A .176 -.011 .187 2725 ---- ---- .131A .131A .168 -.011 .179 2750 ---- ---- .105A .105A .134 -.010 .144 5 2775 ---- ---- .085A .085A .108 -.008 .116 2800 ---- ---- .070A .070A .087 -.007 .094 3 3 2825 ---- ---- .058A .058A .071 -.006 .077 5 5 2850 ---- ---- .048A .048A .058 -.006 .064 9 9 2875 .053 .053 .042A .042A .048 -.005 1 .053 10 8 2900 .045 .045 .031 .039A .040 -.005 5 .045 8 7 2925 .035 .035 .031A .031A .033 -.005 3 .038 10 5 2950 .029 .029 .025 .027B .028 -.004 9 .032 17 17 2975 ---- ---- .024A .024A .024 -.004 .028 20 20 3000 .021 .021 .021 .021 .020 -.004 1 .024 4 3 3025 ---- ---- .019A .019A .017 -.004 .021 3 2 3050 .016 .016 .016 .016 .015 -.003 1 .018 12 12 3075 ---- ---- .015A .015A .013 -.003 .016 3 3 3100 ---- ---- ---- ---- .011 -.003 .014 3 3 3125 ---- ---- ---- ---- .010 -.002 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 107 116 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 +.001 .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .005 UNCH .005 2125 ---- ---- ---- ---- .006 UNCH .006 2150 ---- ---- ---- ---- .008 UNCH .008 2175 ---- ---- ---- ---- .009 -.001 .010 2200 ---- ---- ---- ---- .011 -.001 .012 2225 ---- ---- ---- ---- .014 -.001 .015 2250 ---- ---- ---- ---- .017 -.002 .019 2275 ---- ---- ---- ---- .020 -.003 .023 2300 ---- ---- ---- ---- .025 -.004 .029 2325 ---- ---- .036A .036A .031 -.006 .037 2350 ---- .049B .044A .049B .040 -.008 .048 1 2375 ---- .068B .057A .068B .052 -.011 .063 2400 ---- .094B .073A .094B .068 -.015 .083 2405 ---- .101B .077A .077A .072 -.016 .088 2410 ---- .107B .081A .081A .076 -.017 .093 2415 ---- .114B .086A .086A .081 -.018 .099 2420 ---- .121B .091A .091A .086 -.019 .105 2425 ---- .129B .094A .094A .091 -.020 .111 2430 ---- .137B .100A .100A .096 -.022 .118 2435 ---- .146B .106A .106A .102 -.023 .125 2440 ---- .156B .113A .113A .109 -.024 .133 2445 ---- .166B .119A .119A .115 -.026 .141 2450 ---- .176B .127A .127A .123 -.027 .150 2455 ---- .187B .135A .135A .130 -.029 .159 2460 ---- .199B .143A .143A .138 -.030 .168 2465 ---- .211B .151A .151A .147 -.031 .178 2470 ---- .223B .160A .160A .156 -.033 .189 2475 ---- .237B .170A .237B .166 -.034 .200 2480 ---- .251B .181A .251B .176 -.036 .212 2485 ---- .267B .190A .266B .187 -.037 .224 2490 ---- .282B .202A .281B .199 -.038 .237 2495 ---- .299B .214A .297B .211 -.039 .250 2500 ---- .316B .226A .314B .224 -.040 .264 2505 ---- .334B .240A .331B .238 -.041 .279 2510 ---- .351B .254A .350B .252 -.042 .294 2515 ---- .370B .268A .369B .267 -.043 .310 2520 ---- .390B .283A .389B .282 -.045 .327 2525 ---- .412B .300A .410B .298 -.046 .344 2530 ---- .432B .317A .432B .315 -.047 .362 8 2535 ---- .454B .334A .453B .332 -.049 .381 9 2540 ---- .476B .352A .476B .350 -.051 .401 2545 .434 .500B .371A .499B .369 -.052 2 .421 2550 ---- .524B .391A .523B .388 -.054 .442 2555 ---- .550B .411A .548B .408 -.056 .464 2560 ---- .576B .432A .574B .429 -.058 .487 2565 .491 .603B .454A .454A .450 -.060 2 .510 2570 ---- .630B .477A .628B .473 -.062 .535 2575 .539 .658B .501A .501A .496 -.063 2 .559 2580 ---- .686B .525A .685B .520 -.065 .585 2585 ---- .716B .549A .715B .544 -.067 .611 2590 ---- .745B .575A .745B .570 -.068 .638 10 2595 ---- .777B .601A .776B .596 -.069 .665 2600 ---- .807B .628A .807B .624 -.069 .693 2605 ---- .841B .656A .816B .652 -.070 .722 2610 ---- .873B .684A .856B .681 -.071 .752 2615 ---- .907B .713A .874B .711 -.071 .782 3 2620 ---- .941B .743A .924B .741 -.072 .813 2625 ---- .975B .773A .975B .772 -.072 .844 2630 ---- 1.010B .805A .805A .804 -.072 .876 2635 ---- 1.043B .840A .840A .836 -.073 .909 2640 ---- 1.078B .903A .903A .869 -.073 .942 2645 ---- 1.115B .937A .937A .903 -.074 .977 2650 ---- 1.160B .937A 1.160B .937 -.074 1.011 2655 ---- 1.191B 1.006A 1.006A .972 -.075 1.047 2660 ---- ---- ---- ---- 1.007 -.075 1.082 2665 ---- ---- ---- ---- 1.043 -.076 1.119 2670 ---- ---- ---- ---- 1.080 -.076 1.156 2675 ---- 1.357B 1.115A 1.357B 1.117 -.076 1.193 2680 ---- ---- ---- ---- 1.155 -.076 1.231 2685 ---- ---- ---- ---- 1.193 -.076 1.269 2690 ---- ---- ---- ---- 1.232 -.076 1.308 2695 ---- ---- ---- ---- 1.272 -.075 1.347 2700 ---- 1.566B 1.309A 1.566B 1.311 -.076 1.387 2705 ---- ---- ---- ---- 1.352 -.075 1.427 2710 ---- ---- ---- ---- 1.393 -.075 1.468 2715 ---- ---- ---- ---- 1.434 -.075 1.509 2720 ---- ---- ---- ---- 1.476 -.074 1.550 2725 ---- 1.784B 1.514A 1.784B 1.518 -.074 1.592 2750 ---- 2.009B 1.728A 2.009B 1.734 -.073 1.807 2775 ---- 2.239B 1.949A 2.238B 1.957 -.072 2.029 2800 ---- 2.474B 2.176A 2.474B 2.186 -.071 2.257 2825 ---- 2.712B 2.408A 2.712B 2.419 -.070 2.489 2850 ---- 2.952B 2.643A 2.951B 2.656 -.070 2.726 2875 ---- 3.195B 2.882A 3.195B 2.896 -.069 2.965 2900 ---- 3.322B 3.123A 3.318B 3.137 -.069 3.206 2925 ---- ---- 3.365A 3.365A 3.381 -.068 3.449 2950 ---- ---- ---- ---- 3.625 -.068 3.693 2975 ---- ---- ---- ---- 3.871 -.067 3.938 3000 ---- ---- ---- ---- 4.117 -.067 4.184 3025 ---- ---- ---- ---- 4.364 -.067 4.431 3050 ---- ---- ---- ---- 4.612 -.066 4.678 3075 ---- ---- ---- ---- 4.860 -.066 4.926 3100 ---- ---- ---- ---- 5.108 -.066 5.174 3125 ---- ---- ---- ---- 5.357 -.065 5.422 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 31 W5S MAY23 Silver Weekly Wednesday Option - Week 5 CALL 2075 ---- ---- ---- ---- 5.148 +.060 5.088 2100 ---- ---- ---- ---- 4.899 +.059 4.840 2125 ---- ---- ---- ---- 4.651 +.060 4.591 2150 ---- ---- ---- ---- 4.403 +.060 4.343 2175 ---- ---- ---- ---- 4.155 +.060 4.095 2200 ---- ---- ---- ---- 3.909 +.061 3.848 2225 ---- ---- ---- ---- 3.663 +.061 3.602 2250 ---- ---- ---- ---- 3.419 +.061 3.358 2275 ---- ---- 2.878A 2.878A 3.176 +.061 3.115 2300 ---- 2.955B 2.640A 2.640A 2.935 +.060 2.875 2325 ---- 2.716B 2.407A 2.407A 2.696 +.058 2.638 2350 ---- 2.481B 2.178A 2.178A 2.461 +.055 2.406 2375 ---- 2.250B 1.957A 1.957A 2.231 +.052 2.179 2400 ---- 2.026B 1.743A 1.743A 2.006 +.047 1.959 2425 ---- 1.809B 1.539A 1.539A 1.789 +.041 1.748 2450 ---- 1.602B 1.347A 1.347A 1.582 +.036 1.546 2470 ---- ---- ---- ---- 1.424 +.030 1.394 2475 ---- 1.405B 1.169A 1.169A 1.386 +.029 1.357 2480 ---- ---- ---- ---- 1.349 +.029 1.320 2485 ---- ---- ---- ---- 1.312 +.027 1.285 2490 ---- ---- ---- ---- 1.276 +.026 1.250 2495 ---- ---- ---- ---- 1.240 +.025 1.215 2500 ---- 1.222B 1.006A 1.006A 1.205 +.024 1.181 2505 ---- ---- ---- ---- 1.170 +.022 1.148 2510 ---- ---- ---- ---- 1.136 +.021 1.115 2515 ---- ---- ---- ---- 1.102 +.019 1.083 2520 ---- 1.087B .896A .896A 1.069 +.017 1.052 2525 ---- 1.055B .860A .860A 1.037 +.016 1.021 2530 ---- 1.024B .833A .833A 1.005 +.014 .991 2535 ---- .992B .806A .806A .974 +.013 .961 2540 ---- .962B .780A .780A .944 +.012 .932 2545 ---- .934B .755A .755A .914 +.010 .904 2550 ---- .904B .730A .730A .885 +.009 .876 2555 ---- .877B .706A .706A .857 +.008 .849 2560 ---- .849B .682A .682A .829 +.007 .822 2565 ---- .822B .658A .658A .802 +.006 .796 2570 ---- .795B .637A .637A .776 +.005 .771 2575 ---- .770B .613A .613A .750 +.004 .746 2580 ---- .745B .592A .592A .725 +.003 .722 2585 ---- .721B .573A .573A .701 +.002 .699 2590 ---- .697B .552A .552A .677 +.001 .676 2595 ---- .674B .534A .534A .654 UNCH .654 2600 ---- .651B .515A .515A .632 -.001 .633 2605 ---- .630B .496A .496A .610 -.002 .612 2610 ---- .608B .479A .479A .589 -.003 .592 2615 ---- .588B .462A .462A .569 -.003 .572 2620 ---- .568B .445A .445A .549 -.004 .553 2625 ---- .548B .429A .429A .530 -.005 .535 2630 ---- .529B .414A .414A .511 -.006 .517 2635 ---- .511B .400A .400A .493 -.006 .499 2640 ---- .493B .385A .385A .475 -.007 .482 2645 ---- .476B .371A .371A .458 -.008 .466 2650 ---- .459B .358A .358A .442 -.008 .450 2655 ---- .443B .345A .345A .426 -.008 .434 2660 ---- .427B .331A .331A .411 -.008 .419 2665 ---- .412B .319A .319A .396 -.009 .405 2670 ---- .398B .307A .307A .381 -.010 .391 2675 ---- .383B .296A .296A .367 -.010 .377 2680 ---- .370B .285A .285A .354 -.010 .364 2685 ---- .356B .275A .275A .341 -.010 .351 2690 ---- .344B .265A .265A .329 -.010 .339 2695 ---- .331B .257A .257A .317 -.010 .327 2700 ---- .319B .246A .246A .305 -.010 .315 2705 ---- .308B .238A .238A .294 -.010 .304 2710 ---- .297B .229A .229A .283 -.010 .293 2715 ---- .286B .221A .221A .273 -.010 .283 2720 ---- .275B .213A .213A .263 -.010 .273 2725 ---- .265B .205A .205A .253 -.010 .263 2750 ---- .221B .171A .171A .211 -.009 .220 2775 ---- ---- .144A .144A .176 -.008 .184 2800 ---- ---- .121A .121A .148 -.007 .155 2825 ---- ---- .103A .103A .124 -.007 .131 2850 ---- ---- .089A .089A .105 -.006 .111 2875 ---- ---- .076A .076A .089 -.006 .095 2900 ---- ---- .066A .066A .076 -.005 .081 2925 ---- ---- .058A .058A .065 -.005 .070 2950 ---- ---- .052A .052A .056 -.004 .060 2975 ---- ---- .046A .046A .048 -.004 .052 3000 ---- ---- .042A .042A .042 -.003 .045 3025 ---- ---- .037A .037A .036 -.004 .040 3050 ---- ---- .034A .034A .032 -.003 .035 3075 ---- ---- ---- ---- .028 -.002 .030 3100 ---- ---- ---- ---- .024 -.003 .027 3125 ---- ---- ---- ---- .022 -.002 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAY23 Silver Weekly Wednesday Option - Week 5 PUT 2075 ---- ---- ---- ---- .005 -.007 .012 2100 ---- ---- ---- ---- .007 -.006 .013 2125 ---- ---- ---- ---- .009 -.005 .014 2150 ---- ---- ---- ---- .011 -.005 .016 2175 ---- ---- ---- ---- .014 -.004 .018 2200 ---- ---- ---- ---- .017 -.004 .021 2225 ---- ---- ---- ---- .021 -.004 .025 2250 ---- ---- ---- ---- .027 -.004 .031 2275 ---- ---- ---- ---- .034 -.004 .038 2300 ---- .049B ---- .049B .043 -.004 .047 2325 ---- .065B .058A .065B .054 -.006 .060 2350 ---- .086B .072A .085B .068 -.009 .077 2375 ---- .113B .091A .113B .087 -.013 .100 2400 ---- .148B .116A .116A .112 -.017 .129 2425 ---- .193B .149A .149A .145 -.023 .168 2450 ---- .251B .191A .250B .187 -.029 .216 2470 ---- .306B .232A .306B .229 -.034 .263 2475 ---- .322B .244A .322B .241 -.035 .276 2480 ---- .338B .255A .333B .254 -.035 .289 2485 ---- .354B .268A .349B .267 -.036 .303 2490 ---- .371B .282A .366B .280 -.038 .318 2495 ---- .389B .296A .377B .294 -.039 .333 2500 ---- .408B .310A .310A .309 -.040 .349 2505 ---- .428B .325A .325A .324 -.042 .366 12 2510 ---- .447B .342A .446B .340 -.043 .383 12 2515 ---- .468B .359A .463B .356 -.045 .401 2520 ---- .489B .376A .486B .373 -.046 .419 2525 ---- .508B .394A .507B .391 -.047 .438 2530 ---- .531B .412A .530B .409 -.049 .458 2535 ---- .554B .431A .552B .428 -.050 .478 2540 ---- .577B .450A .575B .447 -.052 .499 2545 ---- .603B .471A .599B .468 -.053 .521 2550 ---- .627B .492A .624B .488 -.055 .543 2555 ---- .653B .513A .649B .510 -.056 .566 2560 ---- .677B .535A .676B .532 -.057 .589 2565 ---- .706B .558A .702B .555 -.058 .613 2570 ---- .734B .582A .729B .578 -.059 .637 2575 ---- .762B .606A .757B .602 -.061 .663 2580 ---- .790B .631A .785B .627 -.061 .688 2585 ---- .819B .656A .816B .653 -.062 .715 2590 ---- .849B .682A .846B .679 -.063 .742 2595 ---- .881B .709A .876B .706 -.064 .770 2600 ---- .912B .737A .907B .733 -.065 .798 2605 ---- .944B .765A .937B .762 -.065 .827 2610 ---- .976B .793A .970B .791 -.066 .857 2615 ---- 1.008B .822A .975B .820 -.067 .887 2620 ---- 1.042B .852A 1.011B .850 -.068 .918 2625 ---- 1.075B .882A 1.071B .881 -.068 .949 2630 ---- 1.108B .913A 1.072B .912 -.069 .981 2635 ---- 1.145B .944A .944A .944 -.070 1.014 2640 ---- 1.181B .976A .976A .976 -.071 1.047 2645 ---- 1.217B 1.013A 1.013A 1.009 -.071 1.080 2650 ---- 1.253B 1.043A 1.251B 1.042 -.072 1.114 2655 ---- 1.285B 1.109A 1.109A 1.076 -.073 1.149 2660 ---- 1.323B 1.144A 1.144A 1.111 -.072 1.183 2665 ---- 1.363B 1.178A 1.178A 1.146 -.073 1.219 2670 ---- 1.401B 1.214A 1.214A 1.181 -.074 1.255 2675 ---- 1.440B 1.217A 1.440B 1.217 -.074 1.291 2680 ---- ---- ---- ---- 1.254 -.073 1.327 2685 ---- ---- ---- ---- 1.291 -.073 1.364 2690 ---- ---- ---- ---- 1.328 -.074 1.402 2695 ---- ---- ---- ---- 1.366 -.074 1.440 2700 ---- 1.641B 1.403A 1.641B 1.404 -.074 1.478 2705 ---- ---- ---- ---- 1.443 -.074 1.517 2710 ---- ---- ---- ---- 1.482 -.074 1.556 2715 ---- ---- ---- ---- 1.522 -.073 1.595 2720 ---- ---- ---- ---- 1.562 -.073 1.635 2725 ---- 1.850B 1.600A 1.850B 1.602 -.073 1.675 2750 ---- 2.067B 1.806A 2.067B 1.809 -.073 1.882 2775 ---- 2.290B 2.019A 2.290B 2.024 -.072 2.096 2800 ---- 2.518B 2.238A 2.518B 2.244 -.072 2.316 2825 ---- 2.750B 2.462A 2.750B 2.471 -.070 2.541 2850 ---- 2.985B 2.691A 2.985B 2.701 -.070 2.771 2875 ---- 3.223B 2.924A 3.223B 2.935 -.069 3.004 2900 ---- 3.463B 3.159A 3.463B 3.171 -.069 3.240 2925 ---- 3.705B 3.398A 3.705B 3.410 -.068 3.478 2950 ---- 3.949B 3.638A 3.949B 3.650 -.068 3.718 2975 ---- 4.076B 3.879A 4.072B 3.892 -.068 3.960 3000 ---- ---- 4.122A 4.122A 4.136 -.067 4.203 3025 ---- ---- ---- ---- 4.380 -.067 4.447 3050 ---- ---- ---- ---- 4.625 -.067 4.692 3075 ---- ---- ---- ---- 4.871 -.066 4.937 3100 ---- ---- ---- ---- 5.118 -.065 5.183 3125 ---- ---- ---- ---- 5.365 -.065 5.430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.13 -1.32 7.45 10050 ---- ---- ---- ---- 5.67 -1.30 6.97 10100 ---- ---- ---- ---- 5.21 -1.30 6.51 10150 ---- ---- ---- ---- 4.77 -1.28 6.05 10200 ---- ---- ---- ---- 4.35 -1.25 5.60 10250 ---- ---- ---- ---- 3.94 -1.22 5.16 10300 ---- ---- ---- ---- 3.54 -1.20 4.74 10350 ---- ---- ---- ---- 3.17 -1.16 4.33 10400 ---- ---- ---- ---- 2.82 -1.12 3.94 10450 ---- ---- ---- ---- 2.49 -1.07 3.56 10500 ---- ---- ---- ---- 2.18 -1.02 3.20 10550 ---- ---- ---- ---- 1.90 -.97 2.87 10600 ---- ---- ---- ---- 1.64 -.91 2.55 10650 ---- ---- ---- ---- 1.41 -.85 2.26 10700 ---- ---- ---- ---- 1.20 -.78 1.98 10750 ---- ---- ---- ---- 1.01 -.73 1.74 10800 ---- ---- ---- ---- .85 -.66 1.51 10850 ---- ---- ---- ---- .71 -.59 1.30 10900 ---- ---- ---- ---- .58 ---- ---- 11500 ---- ---- ---- ---- .03 -.08 .11 11550 ---- ---- ---- ---- .02 -.06 .08 11600 ---- ---- ---- ---- .02 -.05 .07 11650 ---- ---- ---- ---- .01 -.04 .05 11700 ---- ---- ---- ---- .01 -.03 .04 11750 ---- ---- ---- ---- .01 -.02 .03 11800 ---- ---- ---- ---- .01 -.01 .02 11850 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 46.92 -1.34 48.26 5950 ---- ---- ---- ---- 46.42 -1.34 47.76 6000 ---- ---- ---- ---- 45.92 -1.34 47.26 6050 ---- ---- ---- ---- 45.42 -1.34 46.76 6100 ---- ---- ---- ---- 44.92 -1.34 46.26 6150 ---- ---- ---- ---- 44.42 -1.34 45.76 6200 ---- ---- ---- ---- 43.93 -1.34 45.27 6250 ---- ---- ---- ---- 43.43 -1.34 44.77 6300 ---- ---- ---- ---- 42.92 -1.34 44.26 9950 ---- ---- ---- ---- 6.60 -1.33 7.93 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.50 -2.35 7.85 10050 ---- ---- ---- ---- 5.23 -2.29 7.52 10100 ---- ---- ---- ---- 4.97 -2.24 7.21 10150 ---- ---- ---- ---- 4.73 -2.17 6.90 10200 ---- ---- ---- ---- 4.48 -2.12 6.60 10250 ---- ---- ---- ---- 4.25 -2.06 6.31 10300 ---- ---- ---- ---- 4.03 -2.00 6.03 10350 ---- ---- ---- ---- 3.82 -1.93 5.75 10400 ---- ---- ---- ---- 3.61 -1.88 5.49 10450 ---- ---- ---- ---- 3.41 -1.82 5.23 10500 ---- ---- ---- ---- 3.22 -1.76 4.98 10550 ---- ---- ---- ---- 3.04 -1.70 4.74 10600 ---- ---- ---- ---- 2.87 -1.64 4.51 10650 ---- ---- ---- ---- 2.70 -1.58 4.28 10700 ---- ---- ---- ---- 2.54 -1.53 4.07 10750 ---- ---- ---- ---- 2.39 -1.47 3.86 11250 ---- ---- ---- ---- 1.24 -.95 2.19 11300 ---- ---- ---- ---- 1.15 -.91 2.06 11350 ---- ---- ---- ---- 1.07 -.87 1.94 11400 ---- ---- ---- ---- 1.00 -.82 1.82 11450 ---- ---- ---- ---- .93 -.78 1.71 11500 ---- ---- ---- ---- .86 -.74 1.60 11550 ---- ---- ---- ---- .80 -.70 1.50 11600 ---- ---- ---- ---- .74 -.67 1.41 11650 ---- ---- ---- ---- .69 -.63 1.32 11700 ---- ---- ---- ---- .64 -.59 1.23 11750 ---- ---- ---- ---- .59 -.56 1.15 11800 ---- ---- ---- ---- .55 -.53 1.08 11850 ---- ---- ---- ---- .51 -.49 1.00 11900 ---- ---- ---- ---- .47 -.47 .94 11950 ---- ---- ---- ---- .43 -.44 .87 12000 ---- ---- ---- ---- .40 -.41 .81 12050 ---- ---- ---- ---- .37 -.39 .76 12100 ---- ---- ---- ---- .34 -.36 .70 12150 ---- ---- ---- ---- .31 -.35 .66 12200 ---- ---- ---- ---- .29 -.32 .61 12250 ---- ---- ---- ---- .26 -.31 .57 12300 ---- ---- ---- ---- .24 -.28 .52 12350 ---- ---- ---- ---- .22 -.27 .49 12400 ---- ---- ---- ---- .20 -.25 .45 12450 ---- ---- ---- ---- .19 -.23 .42 12500 ---- ---- ---- ---- .17 -.22 .39 12550 ---- ---- ---- ---- .16 -.20 .36 12600 ---- ---- ---- ---- .14 -.19 .33 12650 ---- ---- ---- ---- .13 -.17 .30 12700 ---- ---- ---- ---- .12 -.16 .28 12750 ---- ---- ---- ---- .11 -.15 .26 12800 ---- ---- ---- ---- .10 -.14 .24 12850 ---- ---- ---- ---- .09 -.13 .22 12900 ---- ---- ---- ---- .08 -.12 .20 12950 ---- ---- ---- ---- .07 -.12 .19 13000 ---- ---- ---- ---- .07 -.10 .17 13050 ---- ---- ---- ---- .06 -.10 .16 13100 ---- ---- ---- ---- .06 -.08 .14 13150 ---- ---- ---- ---- .05 -.08 .13 5850 ---- ---- ---- ---- 43.14 -3.53 46.67 5900 ---- ---- ---- ---- 42.64 -3.53 46.17 5950 ---- ---- ---- ---- 42.15 -3.52 45.67 6000 ---- ---- ---- ---- 41.65 -3.53 45.18 6050 ---- ---- ---- ---- 41.15 -3.53 44.68 6100 ---- ---- ---- ---- 40.66 -3.53 44.19 6150 ---- ---- ---- ---- 40.16 -3.53 43.69 6200 ---- ---- ---- ---- 39.66 -3.53 43.19 6250 ---- ---- ---- ---- 39.17 -3.53 42.70 6300 ---- ---- ---- ---- 38.66 -3.53 42.19 9700 ---- ---- ---- ---- 7.28 -2.68 9.96 9750 ---- ---- ---- ---- 6.96 -2.63 9.59 9800 ---- ---- ---- ---- 6.65 -2.57 9.22 9850 ---- ---- ---- ---- 6.35 -2.52 8.87 9900 ---- ---- ---- ---- 6.06 -2.46 8.52 9950 ---- ---- ---- ---- 5.77 -2.41 8.18 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.42 -1.56 7.98 10050 ---- ---- ---- ---- 6.18 -1.52 7.70 10100 ---- ---- ---- ---- 5.95 -1.48 7.43 10150 ---- ---- ---- ---- 5.72 -1.45 7.17 10200 ---- ---- ---- ---- 5.50 -1.42 6.92 10250 ---- ---- ---- ---- 5.29 -1.38 6.67 10300 ---- ---- ---- ---- 5.08 -1.35 6.43 10350 ---- ---- ---- ---- 4.88 -1.31 6.19 10400 ---- ---- ---- ---- 4.68 -1.28 5.96 10450 ---- ---- ---- ---- 4.49 -1.25 5.74 10500 ---- ---- ---- ---- 4.31 -1.21 5.52 10550 ---- ---- ---- ---- 4.13 -1.18 5.31 10600 ---- ---- ---- ---- 3.96 -1.14 5.10 10650 ---- ---- ---- ---- 3.80 -1.11 4.91 11150 ---- ---- ---- ---- 2.42 -.81 3.23 11200 ---- ---- ---- ---- 2.31 -.78 3.09 11250 ---- ---- ---- ---- 2.20 -.75 2.95 11300 ---- ---- ---- ---- 2.10 -.72 2.82 11350 ---- ---- ---- ---- 2.00 -.70 2.70 11400 ---- ---- ---- ---- 1.90 -.68 2.58 11450 ---- ---- ---- ---- 1.81 -.65 2.46 11500 ---- ---- ---- ---- 1.73 -.62 2.35 11550 ---- ---- ---- ---- 1.64 -.61 2.25 11600 ---- ---- ---- ---- 1.56 -.58 2.14 11650 ---- ---- ---- ---- 1.49 -.55 2.04 11700 ---- ---- ---- ---- 1.41 -.54 1.95 11750 ---- ---- ---- ---- 1.34 -.52 1.86 11800 ---- ---- ---- ---- 1.27 -.50 1.77 11850 ---- ---- ---- ---- 1.21 -.48 1.69 11900 ---- ---- ---- ---- 1.15 -.46 1.61 11950 ---- ---- ---- ---- 1.09 -.44 1.53 12000 ---- ---- ---- ---- 1.03 -.42 1.45 12050 ---- ---- ---- ---- .98 -.40 1.38 12100 ---- ---- ---- ---- .93 -.38 1.31 12150 ---- ---- ---- ---- .88 -.37 1.25 12200 ---- ---- ---- ---- .83 -.36 1.19 12250 ---- ---- ---- ---- .79 -.34 1.13 12300 ---- ---- ---- ---- .75 -.32 1.07 12350 ---- ---- ---- ---- .71 -.31 1.02 12400 ---- ---- ---- ---- .67 -.30 .97 12450 ---- ---- ---- ---- .63 -.29 .92 12500 ---- ---- ---- ---- .60 -.27 .87 12550 ---- ---- ---- ---- .57 -.25 .82 12600 ---- ---- ---- ---- .54 -.24 .78 12650 ---- ---- ---- ---- .51 -.23 .74 12700 ---- ---- ---- ---- .48 -.22 .70 12750 ---- ---- ---- ---- .45 -.21 .66 12800 ---- ---- ---- ---- .43 -.20 .63 12850 ---- ---- ---- ---- .40 -.19 .59 12900 ---- ---- ---- ---- .38 -.18 .56 12950 ---- ---- ---- ---- .36 -.17 .53 13000 ---- ---- ---- ---- .34 -.16 .50 13050 ---- ---- ---- ---- .32 -.16 .48 13100 ---- ---- ---- ---- .30 -.15 .45 5850 ---- ---- ---- ---- 41.83 -2.71 44.54 5900 ---- ---- ---- ---- 41.33 -2.72 44.05 5950 ---- ---- ---- ---- 40.84 -2.71 43.55 6000 ---- ---- ---- ---- 40.34 -2.72 43.06 6050 ---- ---- ---- ---- 39.85 -2.71 42.56 6100 ---- ---- ---- ---- 39.35 -2.72 42.07 6150 ---- ---- ---- ---- 38.86 -2.71 41.57 6200 ---- ---- ---- ---- 38.37 -2.71 41.08 6250 ---- ---- ---- ---- 37.86 -2.72 40.58 9600 ---- ---- ---- ---- 8.57 -1.83 10.40 9650 ---- ---- ---- ---- 8.28 -1.80 10.08 9700 ---- ---- ---- ---- 7.99 -1.77 9.76 9750 ---- ---- ---- ---- 7.71 -1.73 9.44 9800 ---- ---- ---- ---- 7.44 -1.70 9.14 9850 ---- ---- ---- ---- 7.18 -1.66 8.84 9900 ---- ---- ---- ---- 6.92 -1.62 8.54 9950 ---- ---- ---- ---- 6.67 -1.59 8.26 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.46 -1.92 8.38 10050 ---- ---- ---- ---- 6.25 -1.89 8.14 10100 ---- ---- ---- ---- 6.05 -1.85 7.90 10150 ---- ---- ---- ---- 5.86 -1.81 7.67 10200 ---- ---- ---- ---- 5.66 -1.78 7.44 10250 ---- ---- ---- ---- 5.48 -1.74 7.22 10300 ---- ---- ---- ---- 5.30 -1.70 7.00 10350 ---- ---- ---- ---- 5.12 -1.67 6.79 10400 ---- ---- ---- ---- 4.95 -1.63 6.58 10850 ---- ---- ---- ---- 3.60 -1.32 4.92 10900 ---- ---- ---- ---- 3.47 -1.29 4.76 10950 ---- ---- ---- ---- 3.34 -1.26 4.60 11000 ---- ---- ---- ---- 3.22 -1.23 4.45 11050 ---- ---- ---- ---- 3.10 -1.20 4.30 11100 ---- ---- ---- ---- 2.99 -1.16 4.15 11150 ---- ---- ---- ---- 2.88 -1.13 4.01 11200 ---- ---- ---- ---- 2.77 -1.11 3.88 11250 ---- ---- ---- ---- 2.67 -1.07 3.74 11300 ---- ---- ---- ---- 2.57 -1.05 3.62 11350 ---- ---- ---- ---- 2.47 -1.02 3.49 11400 ---- ---- ---- ---- 2.38 -.99 3.37 11450 ---- ---- ---- ---- 2.28 -.97 3.25 11500 ---- ---- ---- ---- 2.20 -.94 3.14 11550 ---- ---- ---- ---- 2.11 -.91 3.02 11600 ---- ---- ---- ---- 2.03 -.89 2.92 11650 ---- ---- ---- ---- 1.95 -.86 2.81 11700 ---- ---- ---- ---- 1.87 -.84 2.71 11750 ---- ---- ---- ---- 1.80 -.81 2.61 11800 ---- ---- ---- ---- 1.73 -.79 2.52 11850 ---- ---- ---- ---- 1.66 -.76 2.42 11900 ---- ---- ---- ---- 1.59 -.75 2.34 11950 ---- ---- ---- ---- 1.53 -.72 2.25 12000 ---- ---- ---- ---- 1.47 -.70 2.17 12050 ---- ---- ---- ---- 1.41 -.67 2.08 12100 ---- ---- ---- ---- 1.35 -.66 2.01 12150 ---- ---- ---- ---- 1.30 -.63 1.93 12200 ---- ---- ---- ---- 1.24 -.62 1.86 12250 ---- ---- ---- ---- 1.19 -.60 1.79 12300 ---- ---- ---- ---- 1.14 -.58 1.72 12350 ---- ---- ---- ---- 1.10 -.55 1.65 12400 ---- ---- ---- ---- 1.05 -.54 1.59 12450 ---- ---- ---- ---- 1.01 -.52 1.53 12500 ---- ---- ---- ---- .96 -.51 1.47 12550 ---- ---- ---- ---- .92 -.49 1.41 12600 ---- ---- ---- ---- .88 -.48 1.36 12650 ---- ---- ---- ---- .85 -.45 1.30 12700 ---- ---- ---- ---- .81 -.44 1.25 12750 ---- ---- ---- ---- .78 -.42 1.20 12800 ---- ---- ---- ---- .74 -.41 1.15 12850 ---- ---- ---- ---- .71 -.40 1.11 12900 ---- ---- ---- ---- .68 -.38 1.06 12950 ---- ---- ---- ---- .65 -.37 1.02 5800 ---- ---- ---- ---- 39.62 -3.50 43.12 5850 ---- ---- ---- ---- 39.13 -3.50 42.63 5900 ---- ---- ---- ---- 38.64 -3.50 42.14 5950 ---- ---- ---- ---- 38.15 -3.49 41.64 6000 ---- ---- ---- ---- 37.66 -3.49 41.15 6050 ---- ---- ---- ---- 37.17 -3.49 40.66 6100 ---- ---- ---- ---- 36.68 -3.49 40.17 6150 ---- ---- ---- ---- 36.19 -3.49 39.68 6200 ---- ---- ---- ---- 35.71 -3.48 39.19 6250 ---- ---- ---- ---- 35.22 -3.48 38.70 9400 ---- ---- ---- ---- 9.35 -2.36 11.71 9450 ---- ---- ---- ---- 9.08 -2.33 11.41 9500 ---- ---- ---- ---- 8.82 -2.29 11.11 9550 ---- ---- ---- ---- 8.56 -2.25 10.81 9600 ---- ---- ---- ---- 8.30 -2.22 10.52 9650 ---- ---- ---- ---- 8.05 -2.18 10.23 9700 ---- ---- ---- ---- 7.81 -2.14 9.95 9750 ---- ---- ---- ---- 7.57 -2.11 9.68 9800 ---- ---- ---- ---- 7.34 -2.07 9.41 9850 ---- ---- ---- ---- 7.11 -2.03 9.14 9900 ---- ---- ---- ---- 6.89 -2.00 8.89 9950 ---- ---- ---- ---- 6.67 -1.96 8.63 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.10 -1.42 8.52 10050 ---- ---- ---- ---- 6.92 -1.39 8.31 10100 ---- ---- ---- ---- 6.74 -1.36 8.10 10150 ---- ---- ---- ---- 6.56 -1.34 7.90 10550 ---- ---- ---- ---- 5.28 -1.16 6.44 10600 ---- ---- ---- ---- 5.14 -1.14 6.28 10650 ---- ---- ---- ---- 4.99 -1.13 6.12 10700 ---- ---- ---- ---- 4.86 -1.10 5.96 10750 ---- ---- ---- ---- 4.72 -1.08 5.80 10800 ---- ---- ---- ---- 4.59 -1.06 5.65 10850 ---- ---- ---- ---- 4.46 -1.04 5.50 10900 ---- ---- ---- ---- 4.34 -1.02 5.36 10950 ---- ---- ---- ---- 4.22 -.99 5.21 11000 ---- ---- ---- ---- 4.10 -.97 5.07 11050 ---- ---- ---- ---- 3.98 -.96 4.94 11100 ---- ---- ---- ---- 3.87 -.94 4.81 11150 ---- ---- ---- ---- 3.76 -.92 4.68 11200 ---- ---- ---- ---- 3.65 -.90 4.55 11250 ---- ---- ---- ---- 3.55 -.88 4.43 11300 ---- ---- ---- ---- 3.45 -.86 4.31 11350 ---- ---- ---- ---- 3.35 -.84 4.19 11400 ---- ---- ---- ---- 3.25 -.83 4.08 11450 ---- ---- ---- ---- 3.15 -.81 3.96 11500 ---- ---- ---- ---- 3.06 -.79 3.85 11550 ---- ---- ---- ---- 2.97 -.78 3.75 11600 ---- ---- ---- ---- 2.89 -.75 3.64 11650 ---- ---- ---- ---- 2.80 -.74 3.54 11700 ---- ---- ---- ---- 2.72 -.72 3.44 11750 ---- ---- ---- ---- 2.64 -.71 3.35 11800 ---- ---- ---- ---- 2.56 -.69 3.25 11850 ---- ---- ---- ---- 2.48 -.68 3.16 11900 ---- ---- ---- ---- 2.41 -.66 3.07 11950 ---- ---- ---- ---- 2.34 -.64 2.98 12000 ---- ---- ---- ---- 2.27 -.63 2.90 12050 ---- ---- ---- ---- 2.20 -.62 2.82 12100 ---- ---- ---- ---- 2.13 -.61 2.74 12150 ---- ---- ---- ---- 2.07 -.59 2.66 12200 ---- ---- ---- ---- 2.01 -.57 2.58 12250 ---- ---- ---- ---- 1.94 -.57 2.51 12300 ---- ---- ---- ---- 1.89 -.54 2.43 12350 ---- ---- ---- ---- 1.83 -.53 2.36 12400 ---- ---- ---- ---- 1.77 -.52 2.29 12450 ---- ---- ---- ---- 1.72 -.51 2.23 12500 ---- ---- ---- ---- 1.66 -.50 2.16 12550 ---- ---- ---- ---- 1.61 -.49 2.10 12600 ---- ---- ---- ---- 1.56 -.48 2.04 12650 ---- ---- ---- ---- 1.52 -.46 1.98 12700 ---- ---- ---- ---- 1.47 -.45 1.92 12750 ---- ---- ---- ---- 1.42 -.44 1.86 12800 ---- ---- ---- ---- 1.38 -.43 1.81 5750 ---- ---- ---- ---- 37.64 -2.75 40.39 5800 ---- ---- ---- ---- 37.16 -2.75 39.91 5850 ---- ---- ---- ---- 36.68 -2.75 39.43 5900 ---- ---- ---- ---- 36.20 -2.75 38.95 5950 ---- ---- ---- ---- 35.73 -2.74 38.47 6000 ---- ---- ---- ---- 35.25 -2.74 37.99 6050 ---- ---- ---- ---- 34.78 -2.73 37.51 6100 ---- ---- ---- ---- 34.31 -2.73 37.04 6150 ---- ---- ---- ---- 33.84 -2.72 36.56 6200 ---- ---- ---- ---- 33.37 -2.72 36.09 9200 ---- ---- ---- ---- 10.63 -1.81 12.44 9250 ---- ---- ---- ---- 10.38 -1.78 12.16 9300 ---- ---- ---- ---- 10.13 -1.75 11.88 9350 ---- ---- ---- ---- 9.89 -1.73 11.62 9400 ---- ---- ---- ---- 9.64 -1.71 11.35 9450 ---- ---- ---- ---- 9.41 -1.68 11.09 9500 ---- ---- ---- ---- 9.18 -1.66 10.84 9550 ---- ---- ---- ---- 8.95 -1.63 10.58 9600 ---- ---- ---- ---- 8.73 -1.61 10.34 9650 ---- ---- ---- ---- 8.51 -1.58 10.09 9700 ---- ---- ---- ---- 8.30 -1.56 9.86 9750 ---- ---- ---- ---- 8.09 -1.53 9.62 9800 ---- ---- ---- ---- 7.88 -1.51 9.39 9850 ---- ---- ---- ---- 7.68 -1.49 9.17 9900 ---- ---- ---- ---- 7.48 -1.46 8.94 9950 ---- ---- ---- ---- 7.29 -1.44 8.73 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.09 -1.58 8.67 10350 ---- ---- ---- ---- 5.96 -1.41 7.37 10400 ---- ---- ---- ---- 5.81 -1.39 7.20 10450 ---- ---- ---- ---- 5.67 -1.36 7.03 10500 ---- ---- ---- ---- 5.53 -1.34 6.87 10550 ---- ---- ---- ---- 5.39 -1.32 6.71 10600 ---- ---- ---- ---- 5.25 -1.30 6.55 10650 ---- ---- ---- ---- 5.12 -1.27 6.39 10700 ---- ---- ---- ---- 4.99 -1.25 6.24 10750 ---- ---- ---- ---- 4.86 -1.23 6.09 10800 ---- ---- ---- ---- 4.74 -1.21 5.95 10850 ---- ---- ---- ---- 4.62 -1.18 5.80 10900 ---- ---- ---- ---- 4.50 -1.16 5.66 10950 ---- ---- ---- ---- 4.38 -1.15 5.53 11000 ---- ---- ---- ---- 4.27 -1.12 5.39 11050 ---- ---- ---- ---- 4.16 -1.10 5.26 11100 ---- ---- ---- ---- 4.05 -1.08 5.13 11150 ---- ---- ---- ---- 3.95 -1.06 5.01 11200 ---- ---- ---- ---- 3.84 -1.04 4.88 11250 ---- ---- ---- ---- 3.74 -1.02 4.76 11300 ---- ---- ---- ---- 3.64 -1.01 4.65 11350 ---- ---- ---- ---- 3.55 -.98 4.53 11400 ---- ---- ---- ---- 3.45 -.97 4.42 11450 ---- ---- ---- ---- 3.36 -.95 4.31 11500 ---- ---- ---- ---- 3.27 -.93 4.20 11550 ---- ---- ---- ---- 3.19 -.91 4.10 11600 ---- ---- ---- ---- 3.10 -.89 3.99 11650 ---- ---- ---- ---- 3.02 -.87 3.89 11700 ---- ---- ---- ---- 2.94 -.85 3.79 11750 ---- ---- ---- ---- 2.86 -.84 3.70 11800 ---- ---- ---- ---- 2.78 -.82 3.60 11850 ---- ---- ---- ---- 2.71 -.80 3.51 11900 ---- ---- ---- ---- 2.63 -.79 3.42 11950 ---- ---- ---- ---- 2.56 -.77 3.33 12000 ---- ---- ---- ---- 2.49 -.76 3.25 12050 ---- ---- ---- ---- 2.43 -.74 3.17 12100 ---- ---- ---- ---- 2.36 -.72 3.08 12150 ---- ---- ---- ---- 2.30 -.70 3.00 12200 ---- ---- ---- ---- 2.23 -.70 2.93 12250 ---- ---- ---- ---- 2.17 -.68 2.85 12300 ---- ---- ---- ---- 2.11 -.67 2.78 12350 ---- ---- ---- ---- 2.05 -.66 2.71 12400 ---- ---- ---- ---- 2.00 -.63 2.63 12450 ---- ---- ---- ---- 1.94 -.63 2.57 12500 ---- ---- ---- ---- 1.89 -.61 2.50 12550 ---- ---- ---- ---- 1.84 -.59 2.43 12600 ---- ---- ---- ---- 1.79 -.58 2.37 12650 ---- ---- ---- ---- 1.74 -.57 2.31 5750 ---- ---- ---- ---- 35.87 -3.17 39.04 5800 ---- ---- ---- ---- 35.40 -3.17 38.57 5850 ---- ---- ---- ---- 34.93 -3.17 38.10 5900 ---- ---- ---- ---- 34.47 -3.16 37.63 5950 ---- ---- ---- ---- 34.00 -3.16 37.16 6000 ---- ---- ---- ---- 33.54 -3.15 36.69 6050 ---- ---- ---- ---- 33.08 -3.15 36.23 6100 ---- ---- ---- ---- 32.62 -3.14 35.76 6150 ---- ---- ---- ---- 32.16 -3.14 35.30 9000 ---- ---- ---- ---- 11.32 -2.11 13.43 9050 ---- ---- ---- ---- 11.07 -2.08 13.15 9100 ---- ---- ---- ---- 10.82 -2.06 12.88 9150 ---- ---- ---- ---- 10.58 -2.03 12.61 9200 ---- ---- ---- ---- 10.34 -2.01 12.35 9250 ---- ---- ---- ---- 10.11 -1.98 12.09 9300 ---- ---- ---- ---- 9.88 -1.95 11.83 9350 ---- ---- ---- ---- 9.65 -1.93 11.58 9400 ---- ---- ---- ---- 9.43 -1.90 11.33 9450 ---- ---- ---- ---- 9.22 -1.87 11.09 9500 ---- ---- ---- ---- 9.00 -1.85 10.85 9550 ---- ---- ---- ---- 8.80 -1.81 10.61 9600 ---- ---- ---- ---- 8.59 -1.79 10.38 9650 ---- ---- ---- ---- 8.39 -1.76 10.15 9700 ---- ---- ---- ---- 8.19 -1.74 9.93 9750 ---- ---- ---- ---- 8.00 -1.71 9.71 9800 ---- ---- ---- ---- 7.81 -1.69 9.50 9850 ---- ---- ---- ---- 7.62 -1.66 9.28 9900 ---- ---- ---- ---- 7.44 -1.64 9.08 9950 ---- ---- ---- ---- 7.26 -1.61 8.87 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.45 -1.52 7.97 10200 ---- ---- ---- ---- 6.30 -1.49 7.79 10250 ---- ---- ---- ---- 6.15 -1.47 7.62 10300 ---- ---- ---- ---- 6.00 -1.45 7.45 10350 ---- ---- ---- ---- 5.86 -1.42 7.28 10400 ---- ---- ---- ---- 5.72 -1.39 7.11 10450 ---- ---- ---- ---- 5.59 -1.36 6.95 10500 ---- ---- ---- ---- 5.45 -1.35 6.80 10550 ---- ---- ---- ---- 5.32 -1.32 6.64 10600 ---- ---- ---- ---- 5.20 -1.29 6.49 10650 ---- ---- ---- ---- 5.07 -1.27 6.34 10700 ---- ---- ---- ---- 4.95 -1.25 6.20 10750 ---- ---- ---- ---- 4.83 -1.23 6.06 10800 ---- ---- ---- ---- 4.71 -1.21 5.92 10850 ---- ---- ---- ---- 4.60 -1.18 5.78 10900 ---- ---- ---- ---- 4.49 -1.15 5.64 10950 ---- ---- ---- ---- 4.38 -1.13 5.51 11000 ---- ---- ---- ---- 4.27 -1.12 5.39 11050 ---- ---- ---- ---- 4.16 -1.10 5.26 11100 ---- ---- ---- ---- 4.06 -1.08 5.14 11150 ---- ---- ---- ---- 3.96 -1.06 5.02 11200 ---- ---- ---- ---- 3.86 -1.04 4.90 11250 ---- ---- ---- ---- 3.77 -1.01 4.78 11300 ---- ---- ---- ---- 3.68 -.99 4.67 11350 ---- ---- ---- ---- 3.58 -.98 4.56 11400 ---- ---- ---- ---- 3.49 -.96 4.45 11450 ---- ---- ---- ---- 3.41 -.93 4.34 11500 ---- ---- ---- ---- 3.32 -.92 4.24 11550 ---- ---- ---- ---- 3.24 -.90 4.14 11600 ---- ---- ---- ---- 3.16 -.88 4.04 11650 ---- ---- ---- ---- 3.08 -.86 3.94 11700 ---- ---- ---- ---- 3.00 -.84 3.84 11750 ---- ---- ---- ---- 2.92 -.83 3.75 11800 ---- ---- ---- ---- 2.85 -.81 3.66 11850 ---- ---- ---- ---- 2.78 -.79 3.57 11900 ---- ---- ---- ---- 2.71 -.77 3.48 11950 ---- ---- ---- ---- 2.64 -.76 3.40 12000 ---- ---- ---- ---- 2.57 -.75 3.32 12050 ---- ---- ---- ---- 2.51 -.73 3.24 12100 ---- ---- ---- ---- 2.44 -.72 3.16 12150 ---- ---- ---- ---- 2.38 -.70 3.08 12200 ---- ---- ---- ---- 2.32 -.68 3.00 12250 ---- ---- ---- ---- 2.26 -.67 2.93 12300 ---- ---- ---- ---- 2.20 -.66 2.86 12350 ---- ---- ---- ---- 2.14 -.65 2.79 12400 ---- ---- ---- ---- 2.09 -.63 2.72 12450 ---- ---- ---- ---- 2.03 -.62 2.65 12500 ---- ---- ---- ---- 1.98 -.60 2.58 5700 ---- ---- ---- ---- 34.70 -3.58 38.28 5750 ---- ---- ---- ---- 34.24 -3.57 37.81 5800 ---- ---- ---- ---- 33.78 -3.57 37.35 5850 ---- ---- ---- ---- 33.33 -3.55 36.88 5900 ---- ---- ---- ---- 32.88 -3.54 36.42 5950 ---- ---- ---- ---- 32.42 -3.54 35.96 6000 ---- ---- ---- ---- 31.97 -3.53 35.50 6050 ---- ---- ---- ---- 31.53 -3.51 35.04 6100 ---- ---- ---- ---- 31.08 -3.50 34.58 6150 ---- ---- ---- ---- 30.64 -3.49 34.13 8850 ---- ---- ---- ---- 11.58 -2.27 13.85 8900 ---- ---- ---- ---- 11.34 -2.23 13.57 8950 ---- ---- ---- ---- 11.10 -2.20 13.30 9000 ---- ---- ---- ---- 10.86 -2.17 13.03 9050 ---- ---- ---- ---- 10.62 -2.15 12.77 9100 ---- ---- ---- ---- 10.39 -2.12 12.51 9150 ---- ---- ---- ---- 10.17 -2.09 12.26 9200 ---- ---- ---- ---- 9.95 -2.06 12.01 9250 ---- ---- ---- ---- 9.73 -2.03 11.76 9300 ---- ---- ---- ---- 9.52 -2.00 11.52 9350 ---- ---- ---- ---- 9.31 -1.97 11.28 9400 ---- ---- ---- ---- 9.10 -1.94 11.04 9450 ---- ---- ---- ---- 8.90 -1.91 10.81 9500 ---- ---- ---- ---- 8.70 -1.88 10.58 9550 ---- ---- ---- ---- 8.51 -1.85 10.36 9600 ---- ---- ---- ---- 8.32 -1.82 10.14 9650 ---- ---- ---- ---- 8.13 -1.79 9.92 9700 ---- ---- ---- ---- 7.95 -1.76 9.71 9750 ---- ---- ---- ---- 7.77 -1.73 9.50 9800 ---- ---- ---- ---- 7.59 -1.71 9.30 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.34 -1.26 8.60 10150 ---- ---- ---- ---- 7.18 -1.24 8.42 10200 ---- ---- ---- ---- 7.02 -1.23 8.25 10250 ---- ---- ---- ---- 6.87 -1.21 8.08 10300 ---- ---- ---- ---- 6.72 -1.20 7.92 10350 ---- ---- ---- ---- 6.58 -1.18 7.76 10400 ---- ---- ---- ---- 6.44 -1.16 7.60 10450 ---- ---- ---- ---- 6.30 -1.14 7.44 10500 ---- ---- ---- ---- 6.16 -1.12 7.28 10550 ---- ---- ---- ---- 6.02 -1.11 7.13 10600 ---- ---- ---- ---- 5.89 -1.09 6.98 10650 ---- ---- ---- ---- 5.76 -1.08 6.84 10700 ---- ---- ---- ---- 5.63 -1.07 6.70 10750 ---- ---- ---- ---- 5.51 -1.04 6.55 10800 ---- ---- ---- ---- 5.39 -1.03 6.42 10850 ---- ---- ---- ---- 5.27 -1.01 6.28 10900 ---- ---- ---- ---- 5.15 -1.00 6.15 10950 ---- ---- ---- ---- 5.03 -.99 6.02 11000 ---- ---- ---- ---- 4.92 -.97 5.89 11050 ---- ---- ---- ---- 4.81 -.95 5.76 11100 ---- ---- ---- ---- 4.70 -.94 5.64 11150 ---- ---- ---- ---- 4.60 -.92 5.52 11200 ---- ---- ---- ---- 4.49 -.91 5.40 11250 ---- ---- ---- ---- 4.39 -.89 5.28 11300 ---- ---- ---- ---- 4.29 -.88 5.17 11350 ---- ---- ---- ---- 4.19 -.87 5.06 11400 ---- ---- ---- ---- 4.10 -.85 4.95 11450 ---- ---- ---- ---- 4.00 -.84 4.84 11500 ---- ---- ---- ---- 3.91 -.82 4.73 11550 ---- ---- ---- ---- 3.82 -.81 4.63 11600 ---- ---- ---- ---- 3.73 -.80 4.53 11650 ---- ---- ---- ---- 3.65 -.78 4.43 11700 ---- ---- ---- ---- 3.57 -.76 4.33 11750 ---- ---- ---- ---- 3.48 -.76 4.24 11800 ---- ---- ---- ---- 3.40 -.75 4.15 11850 ---- ---- ---- ---- 3.33 -.73 4.06 11900 ---- ---- ---- ---- 3.25 -.72 3.97 11950 ---- ---- ---- ---- 3.18 -.70 3.88 12000 ---- ---- ---- ---- 3.10 -.70 3.80 12050 ---- ---- ---- ---- 3.03 -.68 3.71 12100 ---- ---- ---- ---- 2.96 -.67 3.63 12150 ---- ---- ---- ---- 2.89 -.66 3.55 12200 ---- ---- ---- ---- 2.83 -.64 3.47 12250 ---- ---- ---- ---- 2.76 -.64 3.40 12300 ---- ---- ---- ---- 2.70 -.62 3.32 12350 ---- ---- ---- ---- 2.63 -.62 3.25 12400 ---- ---- ---- ---- 2.57 -.61 3.18 12450 ---- ---- ---- ---- 2.51 -.60 3.11 8850 ---- ---- ---- ---- 12.31 -1.73 14.04 8900 ---- ---- ---- ---- 12.07 -1.71 13.78 8950 ---- ---- ---- ---- 11.83 -1.70 13.53 9000 ---- ---- ---- ---- 11.60 -1.67 13.27 9050 ---- ---- ---- ---- 11.37 -1.65 13.02 9100 ---- ---- ---- ---- 11.14 -1.64 12.78 9150 ---- ---- ---- ---- 10.92 -1.62 12.54 9200 ---- ---- ---- ---- 10.70 -1.60 12.30 9250 ---- ---- ---- ---- 10.48 -1.58 12.06 9300 ---- ---- ---- ---- 10.27 -1.56 11.83 9350 ---- ---- ---- ---- 10.06 -1.54 11.60 9400 ---- ---- ---- ---- 9.86 -1.52 11.38 9450 ---- ---- ---- ---- 9.66 -1.50 11.16 9500 ---- ---- ---- ---- 9.46 -1.48 10.94 9550 ---- ---- ---- ---- 9.26 -1.47 10.73 9600 ---- ---- ---- ---- 9.07 -1.45 10.52 9650 ---- ---- ---- ---- 8.89 -1.42 10.31 9700 ---- ---- ---- ---- 8.70 -1.41 10.11 9750 ---- ---- ---- ---- 8.52 -1.39 9.91 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.65 -1.46 9.11 10050 ---- ---- ---- ---- 7.49 -1.45 8.94 10100 ---- ---- ---- ---- 7.34 -1.43 8.77 10150 ---- ---- ---- ---- 7.19 -1.41 8.60 10200 ---- ---- ---- ---- 7.04 -1.39 8.43 10250 ---- ---- ---- ---- 6.90 -1.37 8.27 10300 ---- ---- ---- ---- 6.76 -1.35 8.11 10350 ---- ---- ---- ---- 6.62 -1.33 7.95 10400 ---- ---- ---- ---- 6.48 -1.32 7.80 10450 ---- ---- ---- ---- 6.35 -1.30 7.65 10500 ---- ---- ---- ---- 6.22 -1.28 7.50 10550 ---- ---- ---- ---- 6.09 -1.26 7.35 10600 ---- ---- ---- ---- 5.96 -1.25 7.21 10650 ---- ---- ---- ---- 5.84 -1.22 7.06 10700 ---- ---- ---- ---- 5.72 -1.20 6.92 10750 ---- ---- ---- ---- 5.60 -1.19 6.79 10800 ---- ---- ---- ---- 5.48 -1.17 6.65 10850 ---- ---- ---- ---- 5.36 -1.16 6.52 10900 ---- ---- ---- ---- 5.25 -1.14 6.39 10950 ---- ---- ---- ---- 5.14 -1.12 6.26 11000 ---- ---- ---- ---- 5.03 -1.11 6.14 11050 ---- ---- ---- ---- 4.92 -1.09 6.01 11100 ---- ---- ---- ---- 4.82 -1.07 5.89 11150 ---- ---- ---- ---- 4.72 -1.05 5.77 11200 ---- ---- ---- ---- 4.62 -1.04 5.66 11250 ---- ---- ---- ---- 4.52 -1.02 5.54 11300 ---- ---- ---- ---- 4.42 -1.01 5.43 11350 ---- ---- ---- ---- 4.32 -1.00 5.32 11400 ---- ---- ---- ---- 4.23 -.98 5.21 11450 ---- ---- ---- ---- 4.14 -.97 5.11 11500 ---- ---- ---- ---- 4.05 -.95 5.00 11550 ---- ---- ---- ---- 3.96 -.94 4.90 11600 ---- ---- ---- ---- 3.88 -.92 4.80 11650 ---- ---- ---- ---- 3.80 -.90 4.70 11700 ---- ---- ---- ---- 3.72 -.89 4.61 11750 ---- ---- ---- ---- 3.64 -.87 4.51 11800 ---- ---- ---- ---- 3.56 -.86 4.42 11850 ---- ---- ---- ---- 3.48 -.85 4.33 11900 ---- ---- ---- ---- 3.41 -.83 4.24 11950 ---- ---- ---- ---- 3.33 -.83 4.16 12000 ---- ---- ---- ---- 3.26 -.81 4.07 12050 ---- ---- ---- ---- 3.19 -.80 3.99 12100 ---- ---- ---- ---- 3.12 -.79 3.91 12150 ---- ---- ---- ---- 3.06 -.77 3.83 12200 ---- ---- ---- ---- 2.99 -.76 3.75 12250 ---- ---- ---- ---- 2.92 -.75 3.67 12300 ---- ---- ---- ---- 2.86 -.74 3.60 12350 ---- ---- ---- ---- 2.80 -.72 3.52 8750 ---- ---- ---- ---- 12.51 -1.98 14.49 8800 ---- ---- ---- ---- 12.28 -1.96 14.24 8850 ---- ---- ---- ---- 12.05 -1.94 13.99 8900 ---- ---- ---- ---- 11.82 -1.92 13.74 8950 ---- ---- ---- ---- 11.59 -1.90 13.49 9000 ---- ---- ---- ---- 11.37 -1.88 13.25 9050 ---- ---- ---- ---- 11.16 -1.85 13.01 9100 ---- ---- ---- ---- 10.94 -1.84 12.78 9150 ---- ---- ---- ---- 10.73 -1.82 12.55 9200 ---- ---- ---- ---- 10.52 -1.80 12.32 9250 ---- ---- ---- ---- 10.32 -1.77 12.09 9300 ---- ---- ---- ---- 10.12 -1.75 11.87 9350 ---- ---- ---- ---- 9.92 -1.73 11.65 9400 ---- ---- ---- ---- 9.73 -1.71 11.44 9450 ---- ---- ---- ---- 9.54 -1.69 11.23 9500 ---- ---- ---- ---- 9.35 -1.67 11.02 9550 ---- ---- ---- ---- 9.17 -1.64 10.81 9600 ---- ---- ---- ---- 8.99 -1.62 10.61 9650 ---- ---- ---- ---- 8.81 -1.60 10.41 9950 ---- ---- ---- ---- 7.81 -1.48 9.29 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .10 +.03 .07 10050 ---- ---- ---- ---- .13 +.04 .09 10100 ---- ---- ---- ---- .18 +.05 .13 10150 ---- ---- ---- ---- .24 +.07 .17 10200 ---- ---- ---- ---- .31 +.09 .22 10250 ---- ---- ---- ---- .40 +.12 .28 10300 ---- ---- ---- ---- .50 +.15 .35 10350 ---- ---- ---- ---- .63 +.19 .44 10400 ---- ---- ---- ---- .77 +.22 .55 10450 ---- ---- ---- ---- .94 +.27 .67 10500 ---- ---- ---- ---- 1.14 +.33 .81 10550 ---- ---- ---- ---- 1.35 +.38 .97 10600 ---- ---- ---- ---- 1.59 +.43 1.16 10650 ---- ---- ---- ---- 1.86 +.50 1.36 10700 ---- ---- ---- ---- 2.15 +.56 1.59 10750 ---- ---- ---- ---- 2.46 +.62 1.84 10800 ---- ---- ---- ---- 2.79 +.68 2.11 10850 ---- ---- ---- ---- 3.15 +.75 2.40 10900 ---- ---- ---- ---- 3.53 ---- ---- 11500 ---- ---- ---- ---- 8.95 +1.27 7.68 11550 ---- ---- ---- ---- 9.44 +1.28 8.16 11600 ---- ---- ---- ---- 9.94 +1.30 8.64 11650 ---- ---- ---- ---- 10.43 +1.31 9.12 11700 ---- ---- ---- ---- 10.93 +1.32 9.61 11750 ---- ---- ---- ---- 11.43 +1.33 10.10 11800 ---- ---- ---- ---- 11.92 +1.33 10.59 11850 ---- ---- ---- ---- 12.42 +1.34 11.08 11900 ---- ---- ---- ---- 12.92 +1.34 11.58 11950 ---- ---- ---- ---- 13.42 +1.35 12.07 12000 ---- ---- ---- ---- 13.92 +1.35 12.57 12050 ---- ---- ---- ---- 14.42 +1.35 13.07 12100 ---- ---- ---- ---- 14.91 +1.34 13.57 12150 ---- ---- ---- ---- 15.41 +1.34 14.07 12200 ---- ---- ---- ---- 15.91 +1.35 14.56 12250 ---- ---- ---- ---- 16.41 +1.35 15.06 12300 ---- ---- ---- ---- 16.91 +1.35 15.56 12350 ---- ---- ---- ---- 17.41 +1.35 16.06 12400 ---- ---- ---- ---- 17.91 +1.35 16.56 12450 ---- ---- ---- ---- 18.40 +1.34 17.06 12500 ---- ---- ---- ---- 18.90 +1.35 17.55 12550 ---- ---- ---- ---- 19.40 +1.35 18.05 12600 ---- ---- ---- ---- 19.90 +1.35 18.55 12650 ---- ---- ---- ---- 20.40 +1.35 19.05 12700 ---- ---- ---- ---- 20.90 +1.35 19.55 12750 ---- ---- ---- ---- 21.39 +1.34 20.05 12800 ---- ---- ---- ---- 21.89 +1.35 20.54 12850 ---- ---- ---- ---- 22.39 +1.35 21.04 12900 ---- ---- ---- ---- 22.89 +1.35 21.54 12950 ---- ---- ---- ---- 23.39 +1.35 22.04 13000 ---- ---- ---- ---- 23.89 +1.35 22.54 13050 ---- ---- ---- ---- 24.39 +1.35 23.04 13100 ---- ---- ---- ---- 24.88 +1.34 23.54 13150 ---- ---- ---- ---- 25.38 +1.35 24.03 13200 ---- ---- ---- ---- 25.88 +1.35 24.53 13250 ---- ---- ---- ---- 26.38 +1.35 25.03 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 ---- ---- ---- ---- .07 +.02 .05 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.57 +1.18 2.39 10050 ---- ---- ---- ---- 3.80 +1.24 2.56 10100 ---- ---- ---- ---- 4.04 +1.30 2.74 10150 ---- ---- ---- ---- 4.29 +1.36 2.93 10200 ---- ---- ---- ---- 4.54 +1.41 3.13 10250 ---- ---- ---- ---- 4.81 +1.48 3.33 10300 ---- ---- ---- ---- 5.08 +1.53 3.55 10350 ---- ---- ---- ---- 5.36 +1.59 3.77 10400 ---- ---- ---- ---- 5.65 +1.65 4.00 10450 ---- ---- ---- ---- 5.95 +1.71 4.24 10500 ---- ---- ---- ---- 6.26 +1.78 4.48 10550 ---- ---- ---- ---- 6.57 +1.83 4.74 10600 ---- ---- ---- ---- 6.90 +1.90 5.00 10650 ---- ---- ---- ---- 7.23 +1.95 5.28 10700 ---- ---- ---- ---- 7.57 +2.01 5.56 10750 ---- ---- ---- ---- 7.91 +2.07 5.84 11250 ---- ---- ---- ---- 11.72 +2.58 9.14 11300 ---- ---- ---- ---- 12.13 +2.63 9.50 11350 ---- ---- ---- ---- 12.55 +2.67 9.88 11400 ---- ---- ---- ---- 12.97 +2.71 10.26 11450 ---- ---- ---- ---- 13.40 +2.76 10.64 11500 ---- ---- ---- ---- 13.83 +2.80 11.03 11550 ---- ---- ---- ---- 14.26 +2.83 11.43 11600 ---- ---- ---- ---- 14.70 +2.87 11.83 11650 ---- ---- ---- ---- 15.15 +2.91 12.24 11700 ---- ---- ---- ---- 15.59 +2.94 12.65 11750 ---- ---- ---- ---- 16.04 +2.98 13.06 11800 ---- ---- ---- ---- 16.49 +3.01 13.48 11850 ---- ---- ---- ---- 16.95 +3.04 13.91 11900 ---- ---- ---- ---- 17.40 +3.06 14.34 11950 ---- ---- ---- ---- 17.86 +3.09 14.77 12000 ---- ---- ---- ---- 18.33 +3.12 15.21 12050 ---- ---- ---- ---- 18.79 +3.14 15.65 12100 ---- ---- ---- ---- 19.26 +3.17 16.09 12150 ---- ---- ---- ---- 19.73 +3.19 16.54 12200 ---- ---- ---- ---- 20.20 +3.21 16.99 12250 ---- ---- ---- ---- 20.67 +3.23 17.44 12300 ---- ---- ---- ---- 21.15 +3.25 17.90 12350 ---- ---- ---- ---- 21.63 +3.28 18.35 12400 ---- ---- ---- ---- 22.10 +3.28 18.82 12450 ---- ---- ---- ---- 22.58 +3.30 19.28 12500 ---- ---- ---- ---- 23.06 +3.32 19.74 12550 ---- ---- ---- ---- 23.55 +3.34 20.21 12600 ---- ---- ---- ---- 24.03 +3.35 20.68 12650 ---- ---- ---- ---- 24.51 +3.36 21.15 12700 ---- ---- ---- ---- 25.00 +3.38 21.62 12750 ---- ---- ---- ---- 25.49 +3.39 22.10 12800 ---- ---- ---- ---- 25.97 +3.39 22.58 12850 ---- ---- ---- ---- 26.46 +3.41 23.05 12900 ---- ---- ---- ---- 26.95 +3.42 23.53 12950 ---- ---- ---- ---- 27.44 +3.43 24.01 13000 ---- ---- ---- ---- 27.93 +3.44 24.49 13050 ---- ---- ---- ---- 28.42 +3.44 24.98 13100 ---- ---- ---- ---- 28.91 +3.45 25.46 13150 ---- ---- ---- ---- 29.40 +3.46 25.94 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 9700 ---- ---- ---- ---- 2.38 +.86 1.52 9750 ---- ---- ---- ---- 2.55 +.91 1.64 9800 ---- ---- ---- ---- 2.74 +.96 1.78 9850 ---- ---- ---- ---- 2.94 +1.02 1.92 9900 ---- ---- ---- ---- 3.14 +1.07 2.07 9950 ---- ---- ---- ---- 3.35 +1.13 2.22 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.63 +1.16 4.47 10050 ---- ---- ---- ---- 5.88 +1.19 4.69 10100 ---- ---- ---- ---- 6.15 +1.24 4.91 10150 ---- ---- ---- ---- 6.41 +1.26 5.15 10200 ---- ---- ---- ---- 6.69 +1.30 5.39 10250 ---- ---- ---- ---- 6.97 +1.34 5.63 10300 ---- ---- ---- ---- 7.26 +1.38 5.88 10350 ---- ---- ---- ---- 7.55 +1.41 6.14 10400 ---- ---- ---- ---- 7.85 +1.44 6.41 10450 ---- ---- ---- ---- 8.15 +1.47 6.68 10500 ---- ---- ---- ---- 8.46 +1.51 6.95 10550 ---- ---- ---- ---- 8.78 +1.54 7.24 10600 ---- ---- ---- ---- 9.10 +1.57 7.53 10650 ---- ---- ---- ---- 9.43 +1.61 7.82 11150 ---- ---- ---- ---- 13.00 +1.92 11.08 11200 ---- ---- ---- ---- 13.38 +1.94 11.44 11250 ---- ---- ---- ---- 13.77 +1.97 11.80 11300 ---- ---- ---- ---- 14.16 +1.99 12.17 11350 ---- ---- ---- ---- 14.55 +2.02 12.53 11400 ---- ---- ---- ---- 14.95 +2.04 12.91 11450 ---- ---- ---- ---- 15.36 +2.07 13.29 11500 ---- ---- ---- ---- 15.76 +2.09 13.67 11550 ---- ---- ---- ---- 16.17 +2.11 14.06 11600 ---- ---- ---- ---- 16.59 +2.14 14.45 11650 ---- ---- ---- ---- 17.01 +2.17 14.84 11700 ---- ---- ---- ---- 17.43 +2.19 15.24 11750 ---- ---- ---- ---- 17.85 +2.20 15.65 11800 ---- ---- ---- ---- 18.28 +2.23 16.05 11850 ---- ---- ---- ---- 18.71 +2.25 16.46 11900 ---- ---- ---- ---- 19.14 +2.26 16.88 11950 ---- ---- ---- ---- 19.58 +2.29 17.29 12000 ---- ---- ---- ---- 20.01 +2.30 17.71 12050 ---- ---- ---- ---- 20.46 +2.32 18.14 12100 ---- ---- ---- ---- 20.90 +2.34 18.56 12150 ---- ---- ---- ---- 21.34 +2.35 18.99 12200 ---- ---- ---- ---- 21.79 +2.37 19.42 12250 ---- ---- ---- ---- 22.24 +2.38 19.86 12300 ---- ---- ---- ---- 22.69 +2.39 20.30 12350 ---- ---- ---- ---- 23.15 +2.41 20.74 12400 ---- ---- ---- ---- 23.60 +2.42 21.18 12450 ---- ---- ---- ---- 24.06 +2.44 21.62 12500 ---- ---- ---- ---- 24.52 +2.45 22.07 12550 ---- ---- ---- ---- 24.98 +2.46 22.52 12600 ---- ---- ---- ---- 25.45 +2.48 22.97 12650 ---- ---- ---- ---- 25.91 +2.49 23.42 12700 ---- ---- ---- ---- 26.38 +2.50 23.88 12750 ---- ---- ---- ---- 26.85 +2.51 24.34 12800 ---- ---- ---- ---- 27.31 +2.51 24.80 12850 ---- ---- ---- ---- 27.78 +2.52 25.26 12900 ---- ---- ---- ---- 28.26 +2.54 25.72 12950 ---- ---- ---- ---- 28.73 +2.55 26.18 13000 ---- ---- ---- ---- 29.20 +2.55 26.65 13050 ---- ---- ---- ---- 29.68 +2.57 27.11 13100 ---- ---- ---- ---- 30.15 +2.57 27.58 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 9600 ---- ---- ---- ---- 3.82 +.88 2.94 9650 ---- ---- ---- ---- 4.03 +.92 3.11 9700 ---- ---- ---- ---- 4.24 +.96 3.28 9750 ---- ---- ---- ---- 4.45 +.99 3.46 9800 ---- ---- ---- ---- 4.67 +1.02 3.65 9850 ---- ---- ---- ---- 4.90 +1.05 3.85 9900 ---- ---- ---- ---- 5.14 +1.09 4.05 9950 ---- ---- ---- ---- 5.38 +1.13 4.25 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.19 +1.58 6.61 10050 ---- ---- ---- ---- 8.48 +1.62 6.86 10100 ---- ---- ---- ---- 8.77 +1.66 7.11 10150 ---- ---- ---- ---- 9.07 +1.70 7.37 10200 ---- ---- ---- ---- 9.37 +1.73 7.64 10250 ---- ---- ---- ---- 9.67 +1.76 7.91 10300 ---- ---- ---- ---- 9.98 +1.80 8.18 10350 ---- ---- ---- ---- 10.30 +1.84 8.46 10400 ---- ---- ---- ---- 10.62 +1.88 8.74 10850 ---- ---- ---- ---- 13.70 +2.19 11.51 10900 ---- ---- ---- ---- 14.06 +2.21 11.85 10950 ---- ---- ---- ---- 14.43 +2.25 12.18 11000 ---- ---- ---- ---- 14.80 +2.28 12.52 11050 ---- ---- ---- ---- 15.17 +2.31 12.86 11100 ---- ---- ---- ---- 15.55 +2.34 13.21 11150 ---- ---- ---- ---- 15.93 +2.37 13.56 11200 ---- ---- ---- ---- 16.31 +2.39 13.92 11250 ---- ---- ---- ---- 16.70 +2.42 14.28 11300 ---- ---- ---- ---- 17.10 +2.46 14.64 11350 ---- ---- ---- ---- 17.49 +2.48 15.01 11400 ---- ---- ---- ---- 17.89 +2.51 15.38 11450 ---- ---- ---- ---- 18.29 +2.54 15.75 11500 ---- ---- ---- ---- 18.69 +2.56 16.13 11550 ---- ---- ---- ---- 19.10 +2.59 16.51 11600 ---- ---- ---- ---- 19.51 +2.62 16.89 11650 ---- ---- ---- ---- 19.92 +2.64 17.28 11700 ---- ---- ---- ---- 20.34 +2.67 17.67 11750 ---- ---- ---- ---- 20.76 +2.69 18.07 11800 ---- ---- ---- ---- 21.18 +2.72 18.46 11850 ---- ---- ---- ---- 21.60 +2.74 18.86 11900 ---- ---- ---- ---- 22.03 +2.76 19.27 11950 ---- ---- ---- ---- 22.46 +2.79 19.67 12000 ---- ---- ---- ---- 22.89 +2.81 20.08 12050 ---- ---- ---- ---- 23.32 +2.83 20.49 12100 ---- ---- ---- ---- 23.76 +2.86 20.90 12150 ---- ---- ---- ---- 24.19 +2.87 21.32 12200 ---- ---- ---- ---- 24.63 +2.89 21.74 12250 ---- ---- ---- ---- 25.07 +2.91 22.16 12300 ---- ---- ---- ---- 25.52 +2.93 22.59 12350 ---- ---- ---- ---- 25.96 +2.95 23.01 12400 ---- ---- ---- ---- 26.41 +2.97 23.44 12450 ---- ---- ---- ---- 26.85 +2.98 23.87 12500 ---- ---- ---- ---- 27.30 +3.00 24.30 12550 ---- ---- ---- ---- 27.76 +3.02 24.74 12600 ---- ---- ---- ---- 28.21 +3.03 25.18 12650 ---- ---- ---- ---- 28.66 +3.05 25.61 12700 ---- ---- ---- ---- 29.12 +3.07 26.05 12750 ---- ---- ---- ---- 29.58 +3.08 26.50 12800 ---- ---- ---- ---- 30.04 +3.10 26.94 12850 ---- ---- ---- ---- 30.50 +3.11 27.39 12900 ---- ---- ---- ---- 30.96 +3.12 27.84 12950 ---- ---- ---- ---- 31.42 +3.14 28.28 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .02 +.01 .01 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .03 +.02 .01 6150 ---- ---- ---- ---- .03 +.01 .02 6200 ---- ---- ---- ---- .03 +.01 .02 6250 ---- ---- ---- ---- .04 +.02 .02 9400 ---- ---- ---- ---- 5.18 +1.14 4.04 9450 ---- ---- ---- ---- 5.40 +1.18 4.22 9500 ---- ---- ---- ---- 5.63 +1.22 4.41 9550 ---- ---- ---- ---- 5.86 +1.25 4.61 9600 ---- ---- ---- ---- 6.10 +1.29 4.81 9650 ---- ---- ---- ---- 6.34 +1.32 5.02 9700 ---- ---- ---- ---- 6.59 +1.36 5.23 9750 ---- ---- ---- ---- 6.84 +1.39 5.45 9800 ---- ---- ---- ---- 7.10 +1.43 5.67 9850 ---- ---- ---- ---- 7.37 +1.47 5.90 9900 ---- ---- ---- ---- 7.64 +1.51 6.13 9950 ---- ---- ---- ---- 7.91 +1.54 6.37 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 11.05 +1.36 9.69 10050 ---- ---- ---- ---- 11.35 +1.38 9.97 10100 ---- ---- ---- ---- 11.66 +1.41 10.25 10150 ---- ---- ---- ---- 11.97 +1.43 10.54 10550 ---- ---- ---- ---- 14.59 +1.61 12.98 10600 ---- ---- ---- ---- 14.94 +1.63 13.31 10650 ---- ---- ---- ---- 15.29 +1.66 13.63 10700 ---- ---- ---- ---- 15.64 +1.68 13.96 10750 ---- ---- ---- ---- 15.99 +1.69 14.30 10800 ---- ---- ---- ---- 16.35 +1.72 14.63 10850 ---- ---- ---- ---- 16.71 +1.74 14.97 10900 ---- ---- ---- ---- 17.07 +1.76 15.31 10950 ---- ---- ---- ---- 17.44 +1.78 15.66 11000 ---- ---- ---- ---- 17.81 +1.80 16.01 11050 ---- ---- ---- ---- 18.18 +1.82 16.36 11100 ---- ---- ---- ---- 18.55 +1.83 16.72 11150 ---- ---- ---- ---- 18.93 +1.85 17.08 11200 ---- ---- ---- ---- 19.31 +1.87 17.44 11250 ---- ---- ---- ---- 19.70 +1.90 17.80 11300 ---- ---- ---- ---- 20.08 +1.91 18.17 11350 ---- ---- ---- ---- 20.47 +1.93 18.54 11400 ---- ---- ---- ---- 20.86 +1.94 18.92 11450 ---- ---- ---- ---- 21.26 +1.97 19.29 11500 ---- ---- ---- ---- 21.65 +1.98 19.67 11550 ---- ---- ---- ---- 22.05 +2.00 20.05 11600 ---- ---- ---- ---- 22.45 +2.01 20.44 11650 ---- ---- ---- ---- 22.86 +2.04 20.82 11700 ---- ---- ---- ---- 23.26 +2.05 21.21 11750 ---- ---- ---- ---- 23.67 +2.07 21.60 11800 ---- ---- ---- ---- 24.08 +2.08 22.00 11850 ---- ---- ---- ---- 24.49 +2.10 22.39 11900 ---- ---- ---- ---- 24.90 +2.11 22.79 11950 ---- ---- ---- ---- 25.32 +2.13 23.19 12000 ---- ---- ---- ---- 25.74 +2.14 23.60 12050 ---- ---- ---- ---- 26.16 +2.16 24.00 12100 ---- ---- ---- ---- 26.58 +2.17 24.41 12150 ---- ---- ---- ---- 27.00 +2.18 24.82 12200 ---- ---- ---- ---- 27.43 +2.20 25.23 12250 ---- ---- ---- ---- 27.86 +2.21 25.65 12300 ---- ---- ---- ---- 28.29 +2.23 26.06 12350 ---- ---- ---- ---- 28.72 +2.24 26.48 12400 ---- ---- ---- ---- 29.15 +2.25 26.90 12450 ---- ---- ---- ---- 29.58 +2.26 27.32 12500 ---- ---- ---- ---- 30.02 +2.28 27.74 12550 ---- ---- ---- ---- 30.45 +2.28 28.17 12600 ---- ---- ---- ---- 30.89 +2.30 28.59 12650 ---- ---- ---- ---- 31.33 +2.31 29.02 12700 ---- ---- ---- ---- 31.77 +2.32 29.45 12750 ---- ---- ---- ---- 32.22 +2.34 29.88 12800 ---- ---- ---- ---- 32.66 +2.34 30.32 5750 ---- ---- ---- ---- .09 +.03 .06 5800 ---- ---- ---- ---- .10 +.03 .07 5850 ---- ---- ---- ---- .11 +.03 .08 5900 ---- ---- ---- ---- .12 +.03 .09 5950 ---- ---- ---- ---- .13 +.03 .10 6000 ---- ---- ---- ---- .15 +.04 .11 6050 ---- ---- ---- ---- .16 +.04 .12 6100 ---- ---- ---- ---- .18 +.05 .13 6150 ---- ---- ---- ---- .19 +.05 .14 6200 ---- ---- ---- ---- .21 +.05 .16 9200 ---- ---- ---- ---- 6.77 +.97 5.80 9250 ---- ---- ---- ---- 7.00 +.99 6.01 9300 ---- ---- ---- ---- 7.24 +1.02 6.22 9350 ---- ---- ---- ---- 7.48 +1.04 6.44 9400 ---- ---- ---- ---- 7.73 +1.07 6.66 9450 ---- ---- ---- ---- 7.98 +1.09 6.89 9500 ---- ---- ---- ---- 8.24 +1.11 7.13 9550 ---- ---- ---- ---- 8.50 +1.14 7.36 9600 ---- ---- ---- ---- 8.77 +1.17 7.60 9650 ---- ---- ---- ---- 9.04 +1.19 7.85 9700 ---- ---- ---- ---- 9.31 +1.21 8.10 9750 ---- ---- ---- ---- 9.59 +1.24 8.35 9800 ---- ---- ---- ---- 9.87 +1.26 8.61 9850 ---- ---- ---- ---- 10.16 +1.29 8.87 9900 ---- ---- ---- ---- 10.45 +1.31 9.14 9950 ---- ---- ---- ---- 10.75 +1.34 9.41 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.75 +1.64 11.11 10350 ---- ---- ---- ---- 15.03 +1.82 13.21 10400 ---- ---- ---- ---- 15.36 +1.83 13.53 10450 ---- ---- ---- ---- 15.70 +1.86 13.84 10500 ---- ---- ---- ---- 16.05 +1.89 14.16 10550 ---- ---- ---- ---- 16.40 +1.91 14.49 10600 ---- ---- ---- ---- 16.75 +1.93 14.82 10650 ---- ---- ---- ---- 17.10 +1.95 15.15 10700 ---- ---- ---- ---- 17.46 +1.98 15.48 10750 ---- ---- ---- ---- 17.82 +2.00 15.82 10800 ---- ---- ---- ---- 18.18 +2.02 16.16 10850 ---- ---- ---- ---- 18.55 +2.05 16.50 10900 ---- ---- ---- ---- 18.91 +2.06 16.85 10950 ---- ---- ---- ---- 19.28 +2.08 17.20 11000 ---- ---- ---- ---- 19.66 +2.11 17.55 11050 ---- ---- ---- ---- 20.03 +2.12 17.91 11100 ---- ---- ---- ---- 20.41 +2.15 18.26 11150 ---- ---- ---- ---- 20.79 +2.17 18.62 11200 ---- ---- ---- ---- 21.17 +2.18 18.99 11250 ---- ---- ---- ---- 21.56 +2.21 19.35 11300 ---- ---- ---- ---- 21.95 +2.23 19.72 11350 ---- ---- ---- ---- 22.34 +2.25 20.09 11400 ---- ---- ---- ---- 22.73 +2.26 20.47 11450 ---- ---- ---- ---- 23.13 +2.29 20.84 11500 ---- ---- ---- ---- 23.52 +2.30 21.22 11550 ---- ---- ---- ---- 23.92 +2.32 21.60 11600 ---- ---- ---- ---- 24.32 +2.33 21.99 11650 ---- ---- ---- ---- 24.73 +2.36 22.37 11700 ---- ---- ---- ---- 25.13 +2.37 22.76 11750 ---- ---- ---- ---- 25.54 +2.39 23.15 11800 ---- ---- ---- ---- 25.95 +2.41 23.54 11850 ---- ---- ---- ---- 26.36 +2.42 23.94 11900 ---- ---- ---- ---- 26.77 +2.44 24.33 11950 ---- ---- ---- ---- 27.19 +2.46 24.73 12000 ---- ---- ---- ---- 27.61 +2.48 25.13 12050 ---- ---- ---- ---- 28.02 +2.48 25.54 12100 ---- ---- ---- ---- 28.45 +2.51 25.94 12150 ---- ---- ---- ---- 28.87 +2.52 26.35 12200 ---- ---- ---- ---- 29.29 +2.53 26.76 12250 ---- ---- ---- ---- 29.72 +2.55 27.17 12300 ---- ---- ---- ---- 30.14 +2.56 27.58 12350 ---- ---- ---- ---- 30.57 +2.58 27.99 12400 ---- ---- ---- ---- 31.00 +2.59 28.41 12450 ---- ---- ---- ---- 31.43 +2.60 28.83 12500 ---- ---- ---- ---- 31.86 +2.61 29.25 12550 ---- ---- ---- ---- 32.30 +2.63 29.67 12600 ---- ---- ---- ---- 32.73 +2.64 30.09 12650 ---- ---- ---- ---- 33.17 +2.66 30.51 5750 ---- ---- ---- ---- .19 +.05 .14 5800 ---- ---- ---- ---- .21 +.06 .15 5850 ---- ---- ---- ---- .23 +.06 .17 5900 ---- ---- ---- ---- .25 +.07 .18 5950 ---- ---- ---- ---- .27 +.07 .20 6000 ---- ---- ---- ---- .30 +.08 .22 6050 ---- ---- ---- ---- .32 +.08 .24 6100 ---- ---- ---- ---- .35 +.09 .26 6150 ---- ---- ---- ---- .38 +.10 .28 9000 ---- ---- ---- ---- 7.26 +1.13 6.13 9050 ---- ---- ---- ---- 7.49 +1.15 6.34 9100 ---- ---- ---- ---- 7.73 +1.17 6.56 9150 ---- ---- ---- ---- 7.98 +1.20 6.78 9200 ---- ---- ---- ---- 8.22 +1.22 7.00 9250 ---- ---- ---- ---- 8.48 +1.25 7.23 9300 ---- ---- ---- ---- 8.73 +1.27 7.46 9350 ---- ---- ---- ---- 8.99 +1.30 7.69 9400 ---- ---- ---- ---- 9.26 +1.33 7.93 9450 ---- ---- ---- ---- 9.53 +1.36 8.17 9500 ---- ---- ---- ---- 9.80 +1.38 8.42 9550 ---- ---- ---- ---- 10.08 +1.41 8.67 9600 ---- ---- ---- ---- 10.36 +1.44 8.92 9650 ---- ---- ---- ---- 10.65 +1.47 9.18 9700 ---- ---- ---- ---- 10.94 +1.50 9.44 9750 ---- ---- ---- ---- 11.23 +1.52 9.71 9800 ---- ---- ---- ---- 11.53 +1.55 9.98 9850 ---- ---- ---- ---- 11.83 +1.57 10.26 9900 ---- ---- ---- ---- 12.13 +1.59 10.54 9950 ---- ---- ---- ---- 12.44 +1.62 10.82 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 15.16 +2.15 13.01 10200 ---- ---- ---- ---- 15.49 +2.18 13.31 10250 ---- ---- ---- ---- 15.83 +2.21 13.62 10300 ---- ---- ---- ---- 16.17 +2.23 13.94 10350 ---- ---- ---- ---- 16.51 +2.25 14.26 10400 ---- ---- ---- ---- 16.86 +2.28 14.58 10450 ---- ---- ---- ---- 17.21 +2.31 14.90 10500 ---- ---- ---- ---- 17.56 +2.33 15.23 10550 ---- ---- ---- ---- 17.91 +2.35 15.56 10600 ---- ---- ---- ---- 18.27 +2.38 15.89 10650 ---- ---- ---- ---- 18.63 +2.40 16.23 10700 ---- ---- ---- ---- 18.99 +2.42 16.57 10750 ---- ---- ---- ---- 19.36 +2.45 16.91 10800 ---- ---- ---- ---- 19.72 +2.46 17.26 10850 ---- ---- ---- ---- 20.09 +2.49 17.60 10900 ---- ---- ---- ---- 20.47 +2.52 17.95 10950 ---- ---- ---- ---- 20.84 +2.53 18.31 11000 ---- ---- ---- ---- 21.22 +2.56 18.66 11050 ---- ---- ---- ---- 21.60 +2.58 19.02 11100 ---- ---- ---- ---- 21.98 +2.60 19.38 11150 ---- ---- ---- ---- 22.36 +2.61 19.75 11200 ---- ---- ---- ---- 22.75 +2.64 20.11 11250 ---- ---- ---- ---- 23.14 +2.66 20.48 11300 ---- ---- ---- ---- 23.53 +2.68 20.85 11350 ---- ---- ---- ---- 23.92 +2.69 21.23 11400 ---- ---- ---- ---- 24.32 +2.72 21.60 11450 ---- ---- ---- ---- 24.72 +2.74 21.98 11500 ---- ---- ---- ---- 25.12 +2.76 22.36 11550 ---- ---- ---- ---- 25.52 +2.77 22.75 11600 ---- ---- ---- ---- 25.92 +2.79 23.13 11650 ---- ---- ---- ---- 26.33 +2.81 23.52 11700 ---- ---- ---- ---- 26.73 +2.82 23.91 11750 ---- ---- ---- ---- 27.14 +2.84 24.30 11800 ---- ---- ---- ---- 27.55 +2.86 24.69 11850 ---- ---- ---- ---- 27.96 +2.87 25.09 11900 ---- ---- ---- ---- 28.38 +2.89 25.49 11950 ---- ---- ---- ---- 28.79 +2.90 25.89 12000 ---- ---- ---- ---- 29.21 +2.92 26.29 12050 ---- ---- ---- ---- 29.63 +2.94 26.69 12100 ---- ---- ---- ---- 30.05 +2.95 27.10 12150 ---- ---- ---- ---- 30.47 +2.97 27.50 12200 ---- ---- ---- ---- 30.90 +2.99 27.91 12250 ---- ---- ---- ---- 31.32 +3.00 28.32 12300 ---- ---- ---- ---- 31.75 +3.02 28.73 12350 ---- ---- ---- ---- 32.18 +3.03 29.15 12400 ---- ---- ---- ---- 32.60 +3.04 29.56 12450 ---- ---- ---- ---- 33.04 +3.06 29.98 12500 ---- ---- ---- ---- 33.47 +3.07 30.40 5700 ---- ---- ---- ---- .29 +.10 .19 5750 ---- ---- ---- ---- .31 +.10 .21 5800 ---- ---- ---- ---- .34 +.12 .22 5850 ---- ---- ---- ---- .37 +.12 .25 5900 ---- ---- ---- ---- .40 +.13 .27 5950 ---- ---- ---- ---- .43 +.14 .29 6000 ---- ---- ---- ---- .47 +.16 .31 6050 ---- ---- ---- ---- .50 +.16 .34 6100 ---- ---- ---- ---- .54 +.17 .37 6150 ---- ---- ---- ---- .58 +.18 .40 8850 ---- ---- ---- ---- 7.70 +1.41 6.29 8900 ---- ---- ---- ---- 7.94 +1.44 6.50 8950 ---- ---- ---- ---- 8.18 +1.47 6.71 9000 ---- ---- ---- ---- 8.43 +1.50 6.93 9050 ---- ---- ---- ---- 8.68 +1.53 7.15 9100 ---- ---- ---- ---- 8.93 +1.56 7.37 9150 ---- ---- ---- ---- 9.19 +1.59 7.60 9200 ---- ---- ---- ---- 9.45 +1.61 7.84 9250 ---- ---- ---- ---- 9.72 +1.64 8.08 9300 ---- ---- ---- ---- 9.99 +1.67 8.32 9350 ---- ---- ---- ---- 10.27 +1.71 8.56 9400 ---- ---- ---- ---- 10.55 +1.74 8.81 9450 ---- ---- ---- ---- 10.83 +1.77 9.06 9500 ---- ---- ---- ---- 11.12 +1.80 9.32 9550 ---- ---- ---- ---- 11.41 +1.83 9.58 9600 ---- ---- ---- ---- 11.70 +1.85 9.85 9650 ---- ---- ---- ---- 12.00 +1.89 10.11 9700 ---- ---- ---- ---- 12.30 +1.91 10.39 9750 ---- ---- ---- ---- 12.60 +1.94 10.66 9800 ---- ---- ---- ---- 12.91 +1.97 10.94 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 15.50 +1.35 14.15 10150 ---- ---- ---- ---- 15.83 +1.37 14.46 10200 ---- ---- ---- ---- 16.16 +1.39 14.77 10250 ---- ---- ---- ---- 16.49 +1.41 15.08 10300 ---- ---- ---- ---- 16.82 +1.42 15.40 10350 ---- ---- ---- ---- 17.16 +1.44 15.72 10400 ---- ---- ---- ---- 17.50 +1.46 16.04 10450 ---- ---- ---- ---- 17.84 +1.47 16.37 10500 ---- ---- ---- ---- 18.18 +1.48 16.70 10550 ---- ---- ---- ---- 18.53 +1.50 17.03 10600 ---- ---- ---- ---- 18.88 +1.52 17.36 10650 ---- ---- ---- ---- 19.24 +1.54 17.70 10700 ---- ---- ---- ---- 19.59 +1.55 18.04 10750 ---- ---- ---- ---- 19.95 +1.57 18.38 10800 ---- ---- ---- ---- 20.31 +1.58 18.73 10850 ---- ---- ---- ---- 20.67 +1.60 19.07 10900 ---- ---- ---- ---- 21.04 +1.62 19.42 10950 ---- ---- ---- ---- 21.40 +1.63 19.77 11000 ---- ---- ---- ---- 21.77 +1.64 20.13 11050 ---- ---- ---- ---- 22.15 +1.66 20.49 11100 ---- ---- ---- ---- 22.52 +1.68 20.84 11150 ---- ---- ---- ---- 22.90 +1.69 21.21 11200 ---- ---- ---- ---- 23.28 +1.71 21.57 11250 ---- ---- ---- ---- 23.66 +1.72 21.94 11300 ---- ---- ---- ---- 24.04 +1.73 22.31 11350 ---- ---- ---- ---- 24.42 +1.74 22.68 11400 ---- ---- ---- ---- 24.81 +1.76 23.05 11450 ---- ---- ---- ---- 25.20 +1.78 23.42 11500 ---- ---- ---- ---- 25.59 +1.79 23.80 11550 ---- ---- ---- ---- 25.98 +1.80 24.18 11600 ---- ---- ---- ---- 26.38 +1.82 24.56 11650 ---- ---- ---- ---- 26.78 +1.83 24.95 11700 ---- ---- ---- ---- 27.17 +1.84 25.33 11750 ---- ---- ---- ---- 27.58 +1.86 25.72 11800 ---- ---- ---- ---- 27.98 +1.87 26.11 11850 ---- ---- ---- ---- 28.38 +1.88 26.50 11900 ---- ---- ---- ---- 28.79 +1.89 26.90 11950 ---- ---- ---- ---- 29.20 +1.91 27.29 12000 ---- ---- ---- ---- 29.61 +1.92 27.69 12050 ---- ---- ---- ---- 30.02 +1.93 28.09 12100 ---- ---- ---- ---- 30.43 +1.94 28.49 12150 ---- ---- ---- ---- 30.85 +1.96 28.89 12200 ---- ---- ---- ---- 31.26 +1.96 29.30 12250 ---- ---- ---- ---- 31.68 +1.97 29.71 12300 ---- ---- ---- ---- 32.10 +1.99 30.11 12350 ---- ---- ---- ---- 32.52 +2.00 30.52 12400 ---- ---- ---- ---- 32.94 +2.01 30.93 12450 ---- ---- ---- ---- 33.36 +2.01 31.35 8850 ---- ---- ---- ---- 8.41 +.88 7.53 8900 ---- ---- ---- ---- 8.66 +.91 7.75 8950 ---- ---- ---- ---- 8.90 +.93 7.97 9000 ---- ---- ---- ---- 9.15 +.95 8.20 9050 ---- ---- ---- ---- 9.40 +.96 8.44 9100 ---- ---- ---- ---- 9.66 +.99 8.67 9150 ---- ---- ---- ---- 9.92 +1.00 8.92 9200 ---- ---- ---- ---- 10.18 +1.02 9.16 9250 ---- ---- ---- ---- 10.44 +1.03 9.41 9300 ---- ---- ---- ---- 10.71 +1.05 9.66 9350 ---- ---- ---- ---- 10.99 +1.08 9.91 9400 ---- ---- ---- ---- 11.27 +1.10 10.17 9450 ---- ---- ---- ---- 11.55 +1.12 10.43 9500 ---- ---- ---- ---- 11.83 +1.13 10.70 9550 ---- ---- ---- ---- 12.12 +1.15 10.97 9600 ---- ---- ---- ---- 12.41 +1.17 11.24 9650 ---- ---- ---- ---- 12.71 +1.19 11.52 9700 ---- ---- ---- ---- 13.01 +1.21 11.80 9750 ---- ---- ---- ---- 13.31 +1.23 12.08 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.20 +1.55 14.65 10050 ---- ---- ---- ---- 16.53 +1.58 14.95 10100 ---- ---- ---- ---- 16.85 +1.59 15.26 10150 ---- ---- ---- ---- 17.19 +1.61 15.58 10200 ---- ---- ---- ---- 17.52 +1.63 15.89 10250 ---- ---- ---- ---- 17.86 +1.65 16.21 10300 ---- ---- ---- ---- 18.20 +1.67 16.53 10350 ---- ---- ---- ---- 18.54 +1.69 16.85 10400 ---- ---- ---- ---- 18.88 +1.70 17.18 10450 ---- ---- ---- ---- 19.23 +1.72 17.51 10500 ---- ---- ---- ---- 19.58 +1.74 17.84 10550 ---- ---- ---- ---- 19.93 +1.75 18.18 10600 ---- ---- ---- ---- 20.29 +1.78 18.51 10650 ---- ---- ---- ---- 20.64 +1.79 18.85 10700 ---- ---- ---- ---- 21.00 +1.81 19.19 10750 ---- ---- ---- ---- 21.36 +1.82 19.54 10800 ---- ---- ---- ---- 21.73 +1.85 19.88 10850 ---- ---- ---- ---- 22.09 +1.86 20.23 10900 ---- ---- ---- ---- 22.46 +1.88 20.58 10950 ---- ---- ---- ---- 22.83 +1.89 20.94 11000 ---- ---- ---- ---- 23.20 +1.91 21.29 11050 ---- ---- ---- ---- 23.58 +1.93 21.65 11100 ---- ---- ---- ---- 23.95 +1.94 22.01 11150 ---- ---- ---- ---- 24.33 +1.96 22.37 11200 ---- ---- ---- ---- 24.71 +1.97 22.74 11250 ---- ---- ---- ---- 25.09 +1.99 23.10 11300 ---- ---- ---- ---- 25.48 +2.01 23.47 11350 ---- ---- ---- ---- 25.86 +2.02 23.84 11400 ---- ---- ---- ---- 26.25 +2.03 24.22 11450 ---- ---- ---- ---- 26.64 +2.05 24.59 11500 ---- ---- ---- ---- 27.03 +2.06 24.97 11550 ---- ---- ---- ---- 27.43 +2.08 25.35 11600 ---- ---- ---- ---- 27.82 +2.09 25.73 11650 ---- ---- ---- ---- 28.22 +2.11 26.11 11700 ---- ---- ---- ---- 28.62 +2.12 26.50 11750 ---- ---- ---- ---- 29.02 +2.13 26.89 11800 ---- ---- ---- ---- 29.43 +2.15 27.28 11850 ---- ---- ---- ---- 29.83 +2.16 27.67 11900 ---- ---- ---- ---- 30.24 +2.18 28.06 11950 ---- ---- ---- ---- 30.64 +2.19 28.45 12000 ---- ---- ---- ---- 31.05 +2.20 28.85 12050 ---- ---- ---- ---- 31.46 +2.21 29.25 12100 ---- ---- ---- ---- 31.88 +2.23 29.65 12150 ---- ---- ---- ---- 32.29 +2.24 30.05 12200 ---- ---- ---- ---- 32.70 +2.25 30.45 12250 ---- ---- ---- ---- 33.12 +2.26 30.86 12300 ---- ---- ---- ---- 33.54 +2.28 31.26 12350 ---- ---- ---- ---- 33.96 +2.29 31.67 8750 ---- ---- ---- ---- 9.04 +1.04 8.00 8800 ---- ---- ---- ---- 9.29 +1.07 8.22 8850 ---- ---- ---- ---- 9.54 +1.09 8.45 8900 ---- ---- ---- ---- 9.79 +1.10 8.69 8950 ---- ---- ---- ---- 10.05 +1.13 8.92 9000 ---- ---- ---- ---- 10.31 +1.15 9.16 9050 ---- ---- ---- ---- 10.57 +1.17 9.40 9100 ---- ---- ---- ---- 10.83 +1.18 9.65 9150 ---- ---- ---- ---- 11.11 +1.21 9.90 9200 ---- ---- ---- ---- 11.38 +1.23 10.15 9250 ---- ---- ---- ---- 11.66 +1.25 10.41 9300 ---- ---- ---- ---- 11.94 +1.27 10.67 9350 ---- ---- ---- ---- 12.22 +1.29 10.93 9400 ---- ---- ---- ---- 12.51 +1.31 11.20 9450 ---- ---- ---- ---- 12.80 +1.33 11.47 9500 ---- ---- ---- ---- 13.10 +1.36 11.74 9550 ---- ---- ---- ---- 13.39 +1.37 12.02 9600 ---- ---- ---- ---- 13.69 +1.39 12.30 9650 ---- ---- ---- ---- 14.00 +1.42 12.58 9950 ---- ---- ---- ---- 15.88 +1.54 14.34 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 09 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.25A 20.00 ---- ---- 2010 ---- ---- ---- 17.25A 20.00 ---- ---- 2015 ---- ---- ---- 15.75A 20.00 ---- ---- 2020 ---- ---- ---- 13.25A 20.00 ---- ---- 2025 15.75 19.75B 15.75 15.00A 20.00 ---- 5 ---- 2030 ---- ---- ---- 8.50A 20.00 ---- ---- 2035 7.00 19.75B 7.00 19.75B 20.00 ---- 10 ---- 2040 6.50 19.75B 1.25A 1.25A 20.00 ---- 21 ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 1.75 1.75 .25A .25A .00 ---- 5 ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 ECG MAY 23 09 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 1.00 1.00 .25A .25A .00 ---- 4 ---- 2025 2.00 2.00 .25A .25A .00 ---- 5 ---- 2030 7.75 7.75 .25A .25A .00 ---- 20 ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 15.50 18.75B .25A .25A .00 ---- 33 ---- 2045 ---- ---- ---- 13.50A 20.00 ---- ---- 2050 ---- ---- ---- 16.25A 20.00 ---- ---- 2055 ---- ---- ---- 18.00A 20.00 ---- ---- 2060 ---- ---- ---- 19.00A 20.00 ---- ---- 2070 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 ECH MAY 23 09 EVT OPT ON HG SYN FT CALL 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 385 ---- ---- ---- 16.50A 20.00 ---- ---- 389 ---- ---- ---- 8.50A 20.00 ---- ---- 390 ---- ---- ---- 1.00A 20.00 ---- ---- 391 9.75 9.75 .25A 10.00B .00 ---- 1 ---- 392 ---- ---- ---- .25A .00 ---- ---- 393 ---- ---- ---- .25A .00 ---- ---- 394 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 396 ---- ---- ---- .25A .00 ---- ---- 397 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .50B .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECH MAY 23 09 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 389 5.75 5.75 .50A 4.50B .00 ---- 6 ---- 390 ---- ---- ---- 5.50A .00 ---- ---- 391 17.00 19.75 17.00 19.75 20.00 ---- 26 ---- 392 ---- ---- ---- 10.25A 20.00 ---- ---- 393 ---- ---- ---- 12.00A 20.00 ---- ---- 394 ---- ---- ---- 14.00A 20.00 ---- ---- 395 ---- ---- ---- 15.25A 20.00 ---- ---- 396 ---- ---- ---- 16.75A 20.00 ---- ---- 397 ---- ---- ---- 17.50A 20.00 ---- ---- 400 ---- ---- ---- 19.50A 20.00 ---- ---- 405 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 ECI MAY 23 09 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.25A 20.00 ---- ---- 2525 ---- ---- ---- 16.75A 20.00 ---- ---- 2550 ---- ---- ---- 11.75A 20.00 ---- ---- 2560 ---- ---- ---- 9.50A 20.00 ---- ---- 2565 ---- ---- ---- 8.00A 20.00 ---- ---- 2570 ---- ---- ---- 6.75A 20.00 ---- ---- 2575 ---- ---- ---- 5.25A 20.00 ---- ---- 2580 7.75 19.75B 4.25A 4.25A 20.00 ---- 3 ---- 2585 6.25 19.25B 3.25A 19.25B 20.00 ---- 6 ---- 2590 ---- ---- ---- 2.00A .00 ---- ---- 2595 ---- ---- ---- .75A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2605 ---- ---- ---- .25A .00 ---- ---- 2610 ---- ---- ---- .25A .00 ---- ---- 2620 ---- ---- ---- .25A .00 ---- ---- 2625 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- 2750 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 ECI MAY 23 09 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2565 ---- ---- ---- .25A .00 ---- ---- 2570 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2580 ---- ---- ---- .25A .00 ---- ---- 2585 ---- ---- ---- .75A .00 ---- ---- 2590 ---- ---- ---- 8.50A 20.00 ---- ---- 2595 ---- ---- ---- 11.75A 20.00 ---- ---- 2600 17.00 19.75B 17.00 19.75B 20.00 ---- 13 ---- 2605 ---- ---- ---- 13.75A 20.00 ---- ---- 2610 ---- ---- ---- 14.25A 20.00 ---- ---- 2620 ---- ---- ---- 16.00A 20.00 ---- ---- 2625 ---- ---- ---- 16.50A 20.00 ---- ---- 2650 ---- ---- ---- 18.75A 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 *** END OF REPORT ***