FINAL PRE-CLEARING PRICES AS OF 05/10/23 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 ---- ---- ---- ---- 1976.9 -5.7 1982.6 JUN23 ---- ---- ---- ---- 1972.4 -5.7 1978.1 JLY23 ---- ---- ---- ---- 1967.9 -5.7 1973.6 AUG23 ---- ---- ---- ---- 1968.3 -5.7 1974.0 OCT23 ---- ---- ---- ---- 1964.2 -5.7 1969.9 DEC23 ---- ---- ---- ---- 1960.1 -5.7 1965.8 FEB24 ---- ---- ---- ---- 1958.0 -5.7 1963.7 APR24 ---- ---- ---- ---- 1953.0 -5.7 1958.7 JUN24 ---- ---- ---- ---- 1948.0 -5.7 1953.7 AUG24 ---- ---- ---- ---- 1943.9 -5.7 1949.6 OCT24 ---- ---- ---- ---- 1939.8 -5.7 1945.5 DEC24 ---- ---- ---- ---- 1936.0 -5.7 1941.7 FEB25 ---- ---- ---- ---- 1933.9 -5.7 1939.6 JUN25 ---- ---- ---- ---- 1924.0 -5.7 1929.7 DEC25 ---- ---- ---- ---- 1912.0 -5.7 1917.7 JUN26 ---- ---- ---- ---- 1900.0 -5.7 1905.7 DEC26 ---- ---- ---- ---- 1892.0 -5.7 1897.7 JUN27 ---- ---- ---- ---- 1882.0 -5.7 1887.7 DEC27 ---- ---- ---- ---- 1872.0 -5.7 1877.7 JUN28 ---- ---- ---- ---- 1862.0 -5.7 1867.7 DEC28 ---- ---- ---- ---- 1852.0 -5.7 1857.7 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- ---- ---- ---- 244.39 +.25 244.14 1400 JUN23 ---- 220.00B ---- 220.00B 220.00 +5.00 215.00 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 ---- ---- ---- ---- 349.81 -1.64 351.45 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JLY23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 AUG23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 SEP23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 OCT23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 NOV23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 DEC23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 440 ALI PHYSICAL ALUMINUM FUTURES MAY23 ---- ---- ---- 2293.25A 2284.75 -49.00 16 2333.75 16 4 JUN23 2289.00 2328.00B 2274.00 2280.50A 2274.00 -49.50 74 2323.50 118 423 JLY23 2315.75 2327.50B 2274.25 2274.25A 2275.50 -49.00 1809 2324.50 1913 1431 AUG23 2322.00 2334.00B 2280.00A 2279.25A 2280.50 -49.25 1506 2329.75 1552 1178 SEP23 2329.25 2340.50B 2287.00 2287.75A 2288.25 -49.00 57 2337.25 296 377 OCT23 2309.75 2310.00 2298.50A 2295.50A 2297.25 -47.75 23 2345.00 12 34 NOV23 ---- ---- ---- ---- 2315.00 -48.50 2363.50 DEC23 ---- ---- ---- 2332.75A 2327.00 -49.00 2376.00 13 JAN24 ---- ---- ---- ---- 2337.00 -48.75 2385.75 FEB24 ---- ---- ---- ---- 2346.75 -48.75 2395.50 MAR24 ---- ---- ---- ---- 2357.75 -48.50 2406.25 APR24 ---- ---- ---- ---- 2365.25 -48.25 2413.50 MAY24 ---- ---- ---- ---- 2371.50 -48.25 2419.75 JUN24 ---- ---- ---- ---- 2376.75 -48.00 2424.75 JLY24 ---- ---- ---- ---- 2387.75 -47.75 2435.50 AUG24 ---- ---- ---- ---- 2396.50 -47.75 2444.25 SEP24 ---- ---- ---- ---- 2406.00 -47.50 2453.50 OCT24 ---- ---- ---- ---- 2413.00 -47.25 2460.25 NOV24 ---- ---- ---- ---- 2424.00 -47.25 2471.25 DEC24 ---- ---- ---- ---- 2407.50 -47.00 2454.50 9 JAN25 ---- ---- ---- ---- 2413.50 -47.00 2460.50 FEB25 ---- ---- ---- ---- 2419.50 -47.00 2466.50 MAR25 ---- ---- ---- ---- 2425.25 -47.00 2472.25 APR25 ---- ---- ---- ---- 2433.50 -46.75 2480.25 MAY25 ---- ---- ---- ---- 2441.50 -46.75 2488.25 JUN25 ---- ---- ---- ---- 2448.25 -46.75 2495.00 JLY25 ---- ---- ---- ---- 2456.25 -46.75 2503.00 AUG25 ---- ---- ---- ---- 2463.50 -46.75 2510.25 SEP25 ---- ---- ---- ---- 2470.00 -46.75 2516.75 OCT25 ---- ---- ---- ---- 2477.50 -46.50 2524.00 NOV25 ---- ---- ---- ---- 2483.25 -46.50 2529.75 DEC25 ---- ---- ---- ---- 2490.50 -46.50 2537.00 JAN26 ---- ---- ---- ---- 2498.50 -46.50 2545.00 FEB26 ---- ---- ---- ---- 2506.50 -46.50 2553.00 MAR26 ---- ---- ---- ---- 2514.50 -46.50 2561.00 APR26 ---- ---- ---- ---- 2523.50 -46.50 2570.00 MAY26 ---- ---- ---- ---- 2531.50 -46.50 2578.00 JUN26 ---- ---- ---- ---- 2539.50 -46.50 2586.00 JLY26 ---- ---- ---- ---- 2547.50 -46.50 2594.00 AUG26 ---- ---- ---- ---- 2554.50 -46.50 2601.00 SEP26 ---- ---- ---- ---- 2562.50 -46.50 2609.00 OCT26 ---- ---- ---- ---- 2569.50 -46.50 2616.00 NOV26 ---- ---- ---- ---- 2577.50 -46.50 2624.00 DEC26 ---- ---- ---- ---- 2585.50 -46.50 2632.00 JAN27 ---- ---- ---- ---- 2595.50 -46.50 2642.00 FEB27 ---- ---- ---- ---- 2605.50 -46.50 2652.00 MAR27 ---- ---- ---- ---- 2615.50 -46.50 2662.00 APR27 ---- ---- ---- ---- 2626.50 -46.50 2673.00 MAY27 ---- ---- ---- ---- 2636.50 -46.50 2683.00 JUN27 ---- ---- ---- ---- 2646.50 -46.50 2693.00 JLY27 ---- ---- ---- ---- 2654.50 -46.50 2701.00 AUG27 ---- ---- ---- ---- 2668.50 -46.50 2715.00 SEP27 ---- ---- ---- ---- 2671.50 -46.50 2718.00 OCT27 ---- ---- ---- ---- 2678.50 -46.50 2725.00 NOV27 ---- ---- ---- ---- 2686.50 -46.50 2733.00 DEC27 ---- ---- ---- ---- 2694.50 -46.50 2741.00 JAN28 ---- ---- ---- ---- 2704.50 -46.50 2751.00 FEB28 ---- ---- ---- ---- 2714.50 -46.50 2761.00 MAR28 ---- ---- ---- ---- 2724.50 -46.50 2771.00 APR28 ---- ---- ---- ---- 2735.50 -46.50 2782.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3485 3907 3469 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- ---- ---- .25000 UNCH .25000 3042 JUN23 ---- ---- ---- ---- .24136 -.00114 .24250 2860 JLY23 ---- ---- ---- ---- .23850 +.00100 .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 ---- ---- ---- ---- .23988 UNCH .23988 21 1344 FEB24 ---- ---- ---- ---- .24000 UNCH .24000 20 1329 MAR24 ---- ---- ---- ---- .24000 UNCH .24000 20 1135 APR24 ---- ---- ---- ---- .24000 UNCH .24000 650 MAY24 ---- ---- ---- ---- .23850 -.00150 .24000 490 JUN24 ---- ---- ---- ---- .24000 UNCH .24000 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 61 24962 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 550.00 +10.00 540.00 3 857 JUN23 ---- ---- ---- 495.00B 505.00 UNCH 505.00 3 628 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 3 757 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 763 SEP23 ---- ---- ---- ---- 455.00 UNCH 455.00 671 OCT23 ---- ---- ---- ---- 445.00 UNCH 445.00 3 658 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 704 DEC23 435.00 435.00 435.00 435.00 435.00 UNCH 3 435.00 573 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 3 15 5911 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 14.82 +.03 14.79 700 JUN23 ---- ---- ---- ---- 14.10 -.51 14.61 834 JLY23 ---- ---- ---- ---- 13.73 -.52 14.25 25 1155 AUG23 ---- ---- ---- ---- 13.75 -.50 14.25 10 997 SEP23 ---- ---- ---- ---- 13.78 -.87 14.65 1052 OCT23 ---- ---- ---- ---- 14.30 -.60 14.90 1001 NOV23 ---- ---- ---- ---- 14.30 -.60 14.90 990 DEC23 ---- ---- ---- ---- 14.30 -.65 14.95 947 JAN24 ---- ---- ---- ---- 14.55 -.80 15.35 10 1007 FEB24 ---- ---- ---- ---- 14.55 -.80 15.35 10 1048 MAR24 ---- ---- ---- ---- 14.55 -.80 15.35 10 1030 APR24 ---- ---- ---- ---- 15.10 -.40 15.50 859 MAY24 ---- ---- ---- ---- 15.10 -.40 15.50 861 JUN24 ---- ---- ---- ---- 15.10 -.40 15.50 768 JLY24 ---- ---- ---- ---- 15.35 -.35 15.70 660 AUG24 ---- ---- ---- ---- 15.35 -.50 15.85 647 SEP24 ---- ---- ---- ---- 15.35 -.50 15.85 607 OCT24 ---- ---- ---- ---- 15.40 -.73 16.13 924 NOV24 ---- ---- ---- ---- 15.43 -.70 16.13 924 DEC24 ---- ---- ---- ---- 15.43 -.70 16.13 888 JAN25 ---- ---- ---- ---- 16.55 -.33 16.88 363 FEB25 ---- ---- ---- ---- 16.55 -.33 16.88 363 MAR25 ---- ---- ---- ---- 16.55 -.33 16.88 287 APR25 ---- ---- ---- ---- 16.85 -.40 17.25 202 MAY25 ---- ---- ---- ---- 16.85 -.40 17.25 202 JUN25 ---- ---- ---- ---- 16.85 -.40 17.25 145 JLY25 ---- ---- ---- ---- 17.50 -.13 17.63 170 AUG25 ---- ---- ---- ---- 17.50 -.13 17.63 170 SEP25 ---- ---- ---- ---- 17.50 -.13 17.63 125 OCT25 ---- ---- ---- ---- 17.85 -.15 18.00 40 NOV25 ---- ---- ---- ---- 17.85 -.15 18.00 40 DEC25 ---- ---- ---- ---- 17.85 -.15 18.00 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 20046 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- ---- ---- ---- 329.43 +.28 329.15 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 UNCH 280.00 10 1211 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 1219 JAN24 ---- ---- ---- ---- 280.00 -20.00 300.00 197 FEB24 ---- ---- ---- ---- 280.00 -20.00 300.00 146 MAR24 ---- ---- ---- ---- 280.00 -20.00 300.00 146 APR24 ---- ---- ---- ---- 280.00 -20.00 300.00 106 MAY24 ---- ---- ---- ---- 280.00 -20.00 300.00 106 JUN24 ---- ---- ---- ---- 280.00 -20.00 300.00 106 JLY24 ---- ---- ---- ---- 280.00 -20.00 300.00 81 AUG24 ---- ---- ---- ---- 280.00 -20.00 300.00 81 SEP24 ---- ---- ---- ---- 280.00 -20.00 300.00 81 OCT24 ---- ---- ---- ---- 280.00 -20.00 300.00 81 NOV24 ---- ---- ---- ---- 280.00 -20.00 300.00 75 DEC24 ---- ---- ---- ---- 280.00 -20.00 300.00 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15018 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 765.00 765.00 745.00 745.00 755.00 -9.00 67 764.00 26 860 JUN23 720.00 725.00 695.00 695.00 699.00 -9.00 54 708.00 28 1100 JLY23 685.00 685.00 665.00 665.00 665.00 -25.00 20 690.00 24 738 AUG23 675.00 675.00 655.00 660.00 660.00 -15.00 20 675.00 12 811 SEP23 655.00 655.00 655.00 655.00 655.00 -20.00 1 675.00 3 692 OCT23 ---- ---- 655.00A 655.00A 655.00 -20.00 675.00 6 281 NOV23 ---- ---- 655.00A 655.00A 655.00 -21.00 676.00 6 1146 DEC23 ---- ---- 665.00A 665.00A 649.00 -21.00 670.00 276 JAN24 650.00 650.00 650.00 650.00 650.00 -31.00 5 681.00 113 FEB24 650.00 650.00 650.00 650.00 650.00 -31.00 5 681.00 110 MAR24 ---- ---- ---- ---- 650.00 -31.00 681.00 90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 105 6217 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAY23 ---- ---- ---- ---- 379.00 UNCH 379.00 4 JUN23 ---- ---- ---- ---- 375.00 UNCH 375.00 6 JLY23 ---- ---- ---- ---- 375.00 UNCH 375.00 6 AUG23 ---- ---- ---- ---- 375.00 UNCH 375.00 8 SEP23 ---- ---- ---- ---- 375.00 UNCH 375.00 2 OCT23 ---- ---- ---- ---- 375.00 UNCH 375.00 1 NOV23 ---- ---- ---- 375.00B ---- 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 2032.3 2044.3 2029.5 2034.4B 2030.5 -5.7 248 2036.2 241 242 JUN23 2041.6 2056.0 2028.3 2036.8 2037.1 -5.8 256629 2042.9 199701 313889 JLY23 2049.8 2064.3 2039.4 2050.8B 2047.0 -5.9 374 2052.9 145 1422 AUG23 2061.5 2075.3 2047.9 2056.2 2056.5 -5.9 52145 2062.4 63099 152682 OCT23 2080.6 2094.4 2067.9 2074.8A 2075.9 -5.8 1046 2081.7 1153 10869 DEC23 2100.0 2112.4 2085.8 2093.2A 2094.3 -5.7 3665 2100.0 3109 31542 FEB24 2117.1 2129.1 2104.5 2115.5B 2112.0 -5.6 822 2117.6 881 4910 APR24 2130.2 2130.2 2127.7 2131.6B 2128.4 -5.5 54 2133.9 216 1834 JUN24 2143.1 2144.5 2143.0 2142.6A 2144.2 -5.1 100 2149.3 75 786 AUG24 ---- ---- ---- 2149.8A 2157.6 -5.3 3 2162.9 7 71 OCT24 ---- ---- ---- 2163.4A 2169.9 -5.3 2175.2 33 DEC24 ---- ---- ---- 2174.9A 2181.3 -5.3 2186.6 240 657 FEB25 ---- ---- ---- ---- 2196.6 -5.3 2201.9 JUN25 ---- ---- ---- ---- 2216.6 -5.3 2221.9 3 DEC25 ---- ---- ---- ---- 2242.8 -5.3 2248.1 9 JUN26 ---- ---- ---- ---- 2257.3 -5.3 2262.6 DEC26 ---- ---- ---- ---- 2281.6 -5.3 2286.9 2 JUN27 ---- ---- ---- ---- 2296.1 -5.3 2301.4 DEC27 ---- ---- ---- ---- 2318.4 -5.3 2323.7 JUN28 ---- ---- ---- ---- 2330.0 -5.3 2335.3 DEC28 ---- ---- ---- ---- 2349.3 -5.3 2354.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 315086 268867 518951 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2043.3 +6.4 2036.9 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 13790 .0 AUG23 .0 .0 -.1 .0 .0 UNCH 12729 .0 DEC23 .0 .0 .0 .0 .0 UNCH 519 .0 FEB24 ---- ---- ---- ---- .0 UNCH 127 .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27165 GSP MAY 23 LONDON SPOT GOLD 12 ---- ---- ---- ---- 2030.18 -5.32 2035.50 15 ---- ---- ---- ---- 2030.20 -5.30 2035.50 16 ---- ---- ---- ---- 2030.20 -5.30 2035.50 17 ---- ---- ---- ---- 2030.18 -5.32 2035.50 18 ---- ---- ---- ---- 2030.18 -5.32 2035.50 19 ---- ---- ---- ---- 2030.18 -5.32 2035.50 22 ---- ---- ---- ---- 2030.18 -5.32 2035.50 23 ---- ---- ---- ---- 2030.18 -5.32 2035.50 24 ---- ---- ---- ---- 2030.18 -5.32 2035.50 25 ---- ---- ---- ---- 2030.18 -5.32 2035.50 26 ---- ---- ---- ---- 2030.18 ---- ---- 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 OCT23 ---- ---- ---- 150.00B ---- ---- ---- NOV23 ---- ---- ---- 150.00B ---- ---- ---- DEC23 ---- ---- ---- 150.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 955 HG Copper Futures MAY23 3.8490 3.8735 3.8180 3.8360A 3.8280 -.0610 224 3.8890 396 2246 JUN23 3.9075 3.9075 3.8240 3.8415A 3.8345 -.0605 446 3.8950 142 3033 JLY23 3.9035 3.9185 3.8285 3.8490 3.8410 -.0605 75874 3.9015 46218 119645 AUG23 3.8660 3.8660 3.8415 3.8370A 3.8485 -.0600 77 3.9085 13 960 SEP23 3.9155 3.9300 3.8430 3.8625A 3.8545 -.0595 13146 3.9140 8928 28477 OCT23 3.8735 3.8735 3.8620 3.8510A 3.8610 -.0595 4 3.9205 4 494 NOV23 3.8775 3.8775 3.8645 3.8720B 3.8650 -.0585 17 3.9235 22 483 DEC23 3.9240 3.9300B 3.8560A 3.8765B 3.8675 -.0585 5357 3.9260 6796 27060 JAN24 ---- ---- 3.8825A 3.9340B 3.8735 -.0570 1 3.9305 10 275 FEB24 3.8800 3.8800 3.8800 3.9135B 3.8765 -.0570 5 3.9335 8 456 MAR24 3.9260 3.9380B 3.8680 3.8750A 3.8770 -.0570 1242 3.9340 2121 8061 APR24 ---- ---- 3.8895A 3.9400B 3.8805 -.0565 10 3.9370 5 371 MAY24 3.8950 3.8950 3.8800 3.8755A 3.8825 -.0555 188 3.9380 56 682 JUN24 3.8800 3.8895 3.8800 3.8860A 3.8855 -.0550 12 3.9405 2 372 JLY24 3.8970 3.8970 3.8970 3.8805A 3.8865 -.0540 147 3.9405 26 682 AUG24 ---- ---- 3.8985A 3.8985A 3.8885 -.0535 3.9420 123 SEP24 ---- ---- ---- 3.8875A 3.8895 -.0525 56 3.9420 5 188 OCT24 ---- ---- 3.9045A 3.9045A 3.8910 -.0520 3.9430 98 NOV24 ---- ---- ---- 3.9095A 3.8940 -.0515 3.9455 119 DEC24 ---- ---- 3.9045A 3.8860A 3.8915 -.0510 2 3.9425 309 JAN25 ---- ---- ---- ---- 3.8915 -.0505 3.9420 93 FEB25 ---- ---- ---- ---- 3.8980 -.0505 3.9485 MAR25 ---- ---- ---- 3.9060A 3.8845 -.0500 3.9345 14 APR25 ---- ---- ---- ---- 3.8865 -.0500 3.9365 MAY25 ---- ---- ---- ---- 3.8825 -.0500 3.9325 JLY25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 SEP25 ---- ---- ---- ---- 3.8815 -.0500 3.9315 DEC25 ---- ---- ---- ---- 3.8810 -.0500 3.9310 MAR26 ---- ---- ---- ---- 3.8970 -.0500 3.9470 MAY26 ---- ---- ---- ---- 3.9095 -.0500 3.9595 JLY26 ---- ---- ---- ---- 3.9095 -.0500 3.9595 SEP26 ---- ---- ---- ---- 3.9215 -.0500 3.9715 DEC26 ---- ---- ---- ---- 3.9320 -.0500 3.9820 2 MAR27 ---- ---- ---- ---- 3.9295 -.0500 3.9795 MAY27 ---- ---- ---- ---- 3.9270 -.0500 3.9770 JLY27 ---- ---- ---- ---- 3.9245 -.0500 3.9745 SEP27 ---- ---- ---- ---- 3.9220 -.0500 3.9720 DEC27 ---- ---- ---- ---- 3.9345 -.0500 3.9845 MAR28 ---- ---- ---- ---- 3.9320 -.0500 3.9820 MAY28 ---- ---- ---- ---- 3.9295 -.0500 3.9795 JLY28 ---- ---- ---- ---- 3.9270 -.0500 3.9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96808 64752 194243 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 321 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 321 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.8540 -.0475 3.9015 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.8435 -.0416 3.8851 1596 JUN23 ---- ---- ---- ---- 3.8351 -.0605 3.8956 1309 JLY23 ---- ---- ---- ---- 3.8418 -.0604 3.9022 1174 AUG23 ---- ---- ---- ---- 3.8490 -.0600 3.9090 1127 SEP23 ---- ---- ---- ---- 3.8552 -.0595 3.9147 1358 OCT23 ---- ---- ---- ---- 3.8614 -.0594 3.9208 1358 NOV23 ---- ---- ---- ---- 3.8652 -.0585 3.9237 1328 DEC23 ---- ---- ---- ---- 3.8681 -.0584 3.9265 1342 JAN24 ---- ---- ---- ---- 3.8738 -.0570 3.9308 1099 FEB24 ---- ---- ---- ---- 3.8766 -.0570 3.9336 542 MAR24 ---- ---- ---- ---- 3.8774 -.0569 3.9343 498 APR24 ---- ---- ---- ---- 3.8807 -.0564 3.9371 498 MAY24 ---- ---- ---- ---- 3.8828 -.0554 3.9382 498 JUN24 ---- ---- ---- ---- 3.8856 -.0549 3.9405 498 JLY24 ---- ---- ---- ---- 3.8867 -.0539 3.9406 498 AUG24 ---- ---- ---- ---- 3.8886 -.0534 3.9420 82 SEP24 ---- ---- ---- ---- 3.8897 -.0524 3.9421 82 OCT24 ---- ---- ---- ---- 3.8913 -.0519 3.9432 82 NOV24 ---- ---- ---- ---- 3.8938 -.0514 3.9452 82 DEC24 ---- ---- ---- ---- 3.8915 -.0510 3.9425 82 JAN25 ---- ---- ---- ---- 3.8921 -.0505 3.9426 82 FEB25 ---- ---- ---- ---- 3.8966 -.0504 3.9470 MAR25 ---- ---- ---- ---- 3.8847 -.0500 3.9347 MAY25 ---- ---- ---- ---- 3.8825 -.0500 3.9325 JLY25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 SEP25 ---- ---- ---- ---- 3.8815 -.0500 3.9315 DEC25 ---- ---- ---- ---- 3.8810 -.0500 3.9310 MAR26 ---- ---- ---- ---- 3.8970 -.0500 3.9470 MAY26 ---- ---- ---- ---- 3.9095 -.0500 3.9595 JLY26 ---- ---- ---- ---- 3.9095 -.0500 3.9595 SEP26 ---- ---- ---- ---- 3.9215 -.0500 3.9715 DEC26 ---- ---- ---- ---- 3.9320 -.0500 3.9820 MAR27 ---- ---- ---- ---- 3.9295 -.0500 3.9795 MAY27 ---- ---- ---- ---- 3.9270 -.0500 3.9770 JLY27 ---- ---- ---- ---- 3.9245 -.0500 3.9745 SEP27 ---- ---- ---- ---- 3.9220 -.0500 3.9720 DEC27 ---- ---- ---- ---- 3.9345 -.0500 3.9845 MAR28 ---- ---- ---- ---- 3.9320 -.0500 3.9820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0005 .0000 .0005 .0000 UNCH 1176 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 215 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 145 .0000 MAR24 .0000 .0000 .0000 .0000 .0000 UNCH 58 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1594 HRC NYMEX STEEL FUTURES MAY23 1090.00 1095.00 1089.00 1094.00 1095.00 -4.00 59 1099.00 77 5251 JUN23 961.00 961.00 952.00 959.00 961.00 -6.00 66 967.00 135 5569 JLY23 871.00 871.00 860.00 867.00 870.00 -5.00 16 875.00 112 2813 AUG23 830.00 830.00 825.00 825.00 825.00 -10.00 34 835.00 106 2754 SEP23 805.00 805.00 805.00 805.00 805.00 -7.00 12 812.00 2 2524 OCT23 785.00 790.00 785.00 790.00 787.00 -10.00 5 797.00 2007 NOV23 780.00 789.00 780.00 784.00A 789.00 -1.00 22 790.00 52 1734 DEC23 785.00 785.00 781.00A 780.00A 785.00 -5.00 1 790.00 1685 JAN24 781.00 781.00 780.00 781.00B 794.00 -5.00 6 799.00 65 310 FEB24 790.00 791.00B 790.00 790.00 790.00 -10.00 40 800.00 65 395 MAR24 ---- ---- ---- ---- 791.00 -9.00 800.00 65 274 APR24 ---- ---- ---- ---- 805.00 -9.00 814.00 166 MAY24 ---- ---- ---- ---- 795.00 -9.00 804.00 167 JUN24 ---- ---- ---- ---- 795.00 -9.00 804.00 101 JLY24 ---- ---- ---- ---- 795.00 -9.00 804.00 AUG24 ---- ---- ---- ---- 795.00 -9.00 804.00 75 SEP24 ---- ---- ---- ---- 795.00 -9.00 804.00 OCT24 ---- ---- ---- ---- 795.00 -9.00 804.00 NOV24 ---- ---- ---- ---- 795.00 -9.00 804.00 25 DEC24 ---- ---- ---- ---- 795.00 -9.00 804.00 JAN25 ---- ---- ---- ---- 795.00 -9.00 804.00 FEB25 ---- ---- ---- ---- 795.00 -9.00 804.00 MAR25 ---- ---- ---- ---- 795.00 -9.00 804.00 APR25 ---- ---- ---- ---- 795.00 -9.00 804.00 MAY25 ---- ---- ---- ---- 795.00 -9.00 804.00 JUN25 ---- ---- ---- ---- 795.00 -9.00 804.00 JLY25 ---- ---- ---- ---- 795.00 -9.00 804.00 AUG25 ---- ---- ---- ---- 795.00 -9.00 804.00 SEP25 ---- ---- ---- ---- 795.00 -9.00 804.00 OCT25 ---- ---- ---- ---- 795.00 -9.00 804.00 NOV25 ---- ---- ---- ---- 795.00 -9.00 804.00 DEC25 ---- ---- ---- ---- 795.00 -9.00 804.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 679 25850 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 ---- ---- ---- ---- 40.95 +.20 40.75 15 22 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 ---- ---- ---- ---- 48.50 -1.00 49.50 5 217 NOV23 ---- ---- ---- ---- 49.25 -.25 49.50 5 229 DEC23 ---- ---- ---- ---- 49.25 -.25 49.50 5 153 JAN24 ---- ---- ---- ---- 49.25 UNCH 49.25 56 FEB24 ---- ---- ---- ---- 48.25 UNCH 48.25 57 MAR24 ---- ---- ---- ---- 47.75 UNCH 47.75 54 APR24 ---- ---- ---- ---- 47.75 UNCH 47.75 94 MAY24 ---- ---- ---- ---- 47.25 UNCH 47.25 94 JUN24 ---- ---- ---- ---- 47.25 UNCH 47.25 90 JLY24 ---- ---- ---- ---- 47.25 UNCH 47.25 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 30 1575 MGC Micro Gold Futures JUN23 2042.5 2055.7 2028.4 2036.9A 2037.1 -5.8 95437 2042.9 64484 21242 AUG23 2062.4 2074.7 2048.0 2057.6B 2056.5 -5.9 1989 2062.4 1599 3790 OCT23 2081.9 2093.7 2068.5 2075.0A 2075.9 -5.8 132 2081.7 145 711 DEC23 2099.1 2111.6 2087.5 2095.6B 2094.3 -5.7 158 2100.0 76 508 FEB24 2110.7 2126.8 2105.9 2105.5A 2112.0 -5.6 23 2117.6 9 160 APR24 2128.7 2145.1 2121.5 2131.5B 2128.4 -5.5 28 2133.9 10 57 JUN24 2153.3 2153.3 2153.3 2135.4A 2144.2 -5.1 4 2149.3 1 20 AUG24 ---- ---- ---- 2159.4A 2157.6 -5.3 2162.9 1 OCT24 ---- ---- ---- ---- 2169.9 -5.3 2175.2 1 DEC24 ---- ---- ---- 2178.4A 2181.3 -5.3 2186.6 7 FEB25 ---- ---- ---- ---- 2196.6 -5.3 2201.9 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97771 66324 26498 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.9155 3.9155 3.8400 3.8665A 3.8345 -.0605 13 3.8950 8 134 JLY23 3.9010 3.9180 3.8290 3.8490 3.8410 -.0605 4419 3.9015 3128 1669 AUG23 ---- ---- ---- 3.8650A 3.8485 -.0600 3.9085 SEP23 3.9175 3.9290B 3.8440 3.8635B 3.8545 -.0595 66 3.9140 28 62 OCT23 ---- ---- ---- ---- 3.8610 -.0595 3.9205 NOV23 ---- ---- ---- ---- 3.8650 -.0585 3.9235 DEC23 3.9000 3.9000 3.8585 3.8710B 3.8675 -.0585 3 3.9260 1 17 JAN24 ---- ---- ---- ---- 3.8735 -.0570 3.9305 FEB24 ---- ---- ---- ---- 3.8765 -.0570 3.9335 MAR24 ---- ---- ---- ---- 3.8770 -.0570 3.9340 1 APR24 ---- ---- ---- ---- 3.8805 -.0565 3.9370 MAY24 ---- ---- ---- ---- 3.8825 -.0555 3.9380 JUN24 ---- ---- ---- ---- 3.8855 -.0550 3.9405 JLY24 ---- ---- ---- ---- 3.8865 -.0540 3.9405 AUG24 ---- ---- ---- ---- 3.8885 -.0535 3.9420 SEP24 ---- ---- ---- ---- 3.8895 -.0525 3.9420 OCT24 ---- ---- ---- ---- 3.8910 -.0520 3.9430 NOV24 ---- ---- ---- ---- 3.8940 -.0515 3.9455 DEC24 ---- ---- ---- ---- 3.8915 -.0510 3.9425 JAN25 ---- ---- ---- ---- 3.8915 -.0505 3.9420 FEB25 ---- ---- ---- ---- 3.8980 -.0505 3.9485 MAR25 ---- ---- ---- ---- 3.8845 -.0500 3.9345 APR25 ---- ---- ---- ---- 3.8865 -.0500 3.9365 MAY25 ---- ---- ---- ---- 3.8825 -.0500 3.9325 JLY25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 SEP25 ---- ---- ---- ---- 3.8815 -.0500 3.9315 DEC25 ---- ---- ---- ---- 3.8810 -.0500 3.9310 MAR26 ---- ---- ---- ---- 3.8970 -.0500 3.9470 MAY26 ---- ---- ---- ---- 3.9095 -.0500 3.9595 JLY26 ---- ---- ---- ---- 3.9095 -.0500 3.9595 SEP26 ---- ---- ---- ---- 3.9215 -.0500 3.9715 DEC26 ---- ---- ---- ---- 3.9320 -.0500 3.9820 MAR27 ---- ---- ---- ---- 3.9295 -.0500 3.9795 MAY27 ---- ---- ---- ---- 3.9270 -.0500 3.9770 JLY27 ---- ---- ---- ---- 3.9245 -.0500 3.9745 SEP27 ---- ---- ---- ---- 3.9220 -.0500 3.9720 DEC27 ---- ---- ---- ---- 3.9345 -.0500 3.9845 MAR28 ---- ---- ---- ---- 3.9320 -.0500 3.9820 MAY28 ---- ---- ---- ---- 3.9295 -.0500 3.9795 JLY28 ---- ---- ---- ---- 3.9270 -.0500 3.9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4501 3165 1883 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 93.09 -4.51 97.60 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 980 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 20.38 -.63 21.01 20 JLY23 ---- ---- ---- ---- 21.75 UNCH 21.75 11 AUG23 ---- ---- ---- ---- 21.75 UNCH 21.75 17 OCT23 ---- ---- ---- ---- 22.13 UNCH 22.13 17 NOV23 ---- ---- ---- ---- 22.13 UNCH 22.13 17 DEC23 ---- ---- ---- ---- 22.13 UNCH 22.13 23 JAN24 ---- ---- ---- ---- 22.75 UNCH 22.75 23 FEB24 ---- ---- ---- ---- 22.75 UNCH 22.75 23 MAR24 ---- ---- ---- ---- 22.75 UNCH 22.75 17 APR24 ---- ---- ---- ---- 23.00 UNCH 23.00 17 MAY24 ---- ---- ---- ---- 23.00 UNCH 23.00 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 ---- ---- ---- 3.9100B 3.8340 -.0620 3.8960 48 JLY23 3.9140 3.9180B 3.8300 3.8500 3.8420 -.0600 270 3.9020 199 298 AUG23 ---- ---- ---- 3.8720A 3.8480 -.0600 3.9080 SEP23 3.8920 3.9300B 3.8440A 3.8620B 3.8540 -.0600 6 3.9140 15 OCT23 ---- ---- ---- ---- 3.8620 -.0580 3.9200 NOV23 ---- ---- ---- ---- 3.8660 -.0580 3.9240 DEC23 3.9060 3.9400B 3.8760A 3.8760A 3.8680 -.0580 4 3.9260 1 JAN24 ---- ---- ---- ---- 3.8740 -.0560 3.9300 FEB24 ---- ---- ---- ---- 3.8760 -.0580 3.9340 MAR24 ---- ---- ---- ---- 3.8780 -.0560 3.9340 APR24 ---- ---- ---- ---- 3.8800 -.0580 3.9380 MAY24 ---- ---- ---- ---- 3.8820 -.0560 3.9380 JUN24 ---- ---- ---- ---- 3.8860 -.0540 3.9400 JLY24 ---- ---- ---- ---- 3.8860 -.0540 3.9400 AUG24 ---- ---- ---- ---- 3.8880 -.0540 3.9420 SEP24 ---- ---- ---- ---- 3.8900 -.0520 3.9420 OCT24 ---- ---- ---- ---- 3.8920 -.0520 3.9440 NOV24 ---- ---- ---- ---- 3.8940 -.0520 3.9460 DEC24 ---- ---- ---- ---- 3.8920 -.0500 3.9420 JAN25 ---- ---- ---- ---- 3.8920 -.0500 3.9420 FEB25 ---- ---- ---- ---- 3.8980 -.0500 3.9480 MAR25 ---- ---- ---- ---- 3.8840 -.0500 3.9340 APR25 ---- ---- ---- ---- 3.8860 -.0500 3.9360 MAY25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 JLY25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 SEP25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 DEC25 ---- ---- ---- ---- 3.8820 -.0500 3.9320 MAR26 ---- ---- ---- ---- 3.8980 -.0500 3.9480 MAY26 ---- ---- ---- ---- 3.9100 -.0500 3.9600 JLY26 ---- ---- ---- ---- 3.9100 -.0500 3.9600 SEP26 ---- ---- ---- ---- 3.9220 -.0500 3.9720 DEC26 ---- ---- ---- ---- 3.9320 -.0500 3.9820 MAR27 ---- ---- ---- ---- 3.9300 -.0500 3.9800 MAY27 ---- ---- ---- ---- 3.9280 -.0500 3.9780 JLY27 ---- ---- ---- ---- 3.9240 -.0500 3.9740 SEP27 ---- ---- ---- ---- 3.9220 -.0500 3.9720 DEC27 ---- ---- ---- ---- 3.9340 -.0500 3.9840 MAR28 ---- ---- ---- ---- 3.9320 -.0500 3.9820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 280 199 362 QI E-Mini Silver Futures JLY23 25.9000 26.1875 25.4625A 25.5875 25.6580 -.2400 301 25.8980 146 335 SEP23 26.0125 26.4000B 25.6875A 25.6875A 25.8750 -.2380 3 26.1130 3 47 DEC23 26.3375 26.6500B 26.0250A 26.1125A 26.2160 -.2370 3 26.4530 1 35 JAN24 ---- ---- ---- 26.2375A 26.3340 -.2390 26.5730 MAR24 ---- 27.0250B 26.3625A 26.3625A 26.5360 -.2410 26.7770 MAY24 ---- ---- ---- 26.5625A 26.7240 -.2540 26.9780 6 JLY24 ---- ---- ---- 27.0500A 26.8990 -.2540 27.1530 SEP24 ---- ---- ---- 27.2625A 27.0580 -.2540 27.3120 DEC24 ---- ---- ---- ---- 27.3590 -.2540 27.6130 JAN25 ---- ---- ---- ---- 27.4790 -.2540 27.7330 MAR25 ---- ---- ---- ---- 27.6780 -.2540 27.9320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 150 423 QO E-Mini Gold Futures JUN23 2041.75 2055.50 2028.50 2037.00 2037.10 -5.80 1565 2042.90 983 844 AUG23 2063.00 2074.50 2048.00 2060.00B 2056.50 -5.90 69 2062.40 19 156 OCT23 2067.50 2079.00 2067.50 2075.00A 2075.90 -5.80 7 2081.70 24 DEC23 2110.00 2110.00 2110.00 2085.75A 2094.30 -5.70 9 2100.00 5 53 FEB24 ---- ---- ---- 2129.50B 2112.00 -5.60 2117.60 19 APR24 2137.50 2137.50 2124.75 2120.00A 2128.40 -5.50 2 2133.90 1 38 JUN24 ---- ---- ---- 2161.50B 2144.20 -5.10 2149.30 4 AUG24 ---- ---- ---- 2155.50A 2157.60 -5.30 2162.90 OCT24 ---- ---- ---- 2163.00A 2169.90 -5.30 2175.20 3 DEC24 ---- ---- ---- 2178.50A 2181.30 -5.30 2186.60 4 FEB25 ---- ---- ---- ---- 2196.60 -5.30 2201.90 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1652 1009 1146 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 456.40 +1.10 455.30 JUN23 453.15 453.70B 452.45 453.70B 453.10 +1.10 67 452.00 145 288 JLY23 ---- ---- ---- ---- 449.80 +1.10 448.70 AUG23 ---- ---- ---- ---- 453.75 +1.10 452.65 OCT23 ---- ---- ---- ---- 454.40 +1.10 453.30 DEC23 ---- ---- ---- ---- 455.05 +1.10 453.95 FEB24 ---- ---- ---- ---- 455.70 +1.10 454.60 APR24 ---- ---- ---- ---- 456.35 +1.10 455.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 145 288 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 2037.20 +5.20 2032.00 JUN23 2039.30 2042.50B 2036.80 2042.50B 2040.10 +5.20 72 2034.90 95 378 JLY23 ---- ---- ---- ---- 2043.00 +5.20 2037.80 AUG23 ---- ---- ---- ---- 2040.70 +5.20 2035.50 OCT23 ---- ---- ---- ---- 2041.30 +5.20 2036.10 DEC23 ---- ---- ---- ---- 2041.90 +5.20 2036.70 FEB24 ---- ---- ---- ---- 2042.50 +5.20 2037.30 APR24 ---- ---- ---- ---- 2043.10 +5.20 2037.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 95 378 SI Silver Futures MAY23 25.580 25.975 25.370 25.430A 25.461 -.237 92 25.698 130 655 JUN23 25.695 26.060 25.340 25.590B 25.537 -.238 179 25.775 197 981 JLY23 25.840 26.200 25.455 25.625 25.658 -.240 77524 25.898 45730 122975 SEP23 26.065 26.420 25.685 25.840 25.875 -.238 2072 26.113 2155 12207 DEC23 26.455 26.730 26.085 26.190B 26.216 -.237 914 26.453 847 6588 JAN24 ---- ---- ---- 26.215A 26.334 -.239 26.573 145 MAR24 26.800 26.985B 26.415A 26.465A 26.536 -.241 330 26.777 301 1493 MAY24 26.705 26.705 26.695 26.755B 26.724 -.254 64 26.978 39 355 JLY24 ---- ---- ---- 26.745A 26.899 -.254 27.153 11 SEP24 ---- ---- ---- 27.280A 27.058 -.254 27.312 9 DEC24 ---- ---- ---- 27.460A 27.359 -.254 27.613 18 JAN25 ---- ---- ---- ---- 27.479 -.254 27.733 MAR25 ---- ---- ---- 27.890A 27.678 -.254 27.932 JLY25 ---- ---- ---- ---- 27.522 -.254 27.776 3 DEC25 ---- ---- ---- ---- 27.634 -.254 27.888 JLY26 ---- ---- ---- ---- 28.425 -.254 28.679 5 DEC26 ---- ---- ---- ---- 28.527 -.254 28.781 JLY27 ---- ---- ---- ---- 28.635 -.254 28.889 DEC27 ---- ---- ---- ---- 28.737 -.254 28.991 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81175 49399 145445 SIL Micro Silver Futures MAY23 ---- ---- ---- 25.270A 25.461 -.237 25.698 16 1599 JUN23 25.760 26.060 25.360 25.500A 25.537 -.238 298 25.775 387 635 JLY23 25.880 26.205 25.455 25.620 25.658 -.240 12840 25.898 9505 6037 SEP23 26.045 26.400 25.675 25.840A 25.875 -.238 273 26.113 245 474 DEC23 26.500 26.740 26.110 26.175A 26.216 -.237 29 26.453 13 267 JAN24 26.850 26.850 26.230 26.340B 26.334 -.239 4 26.573 2 MAR24 26.730 26.730 26.730 27.010B 26.536 -.241 1 26.777 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13445 10166 9026 SIT SILVER TAS FUTURES JLY23 .000 .004 -.003 .001B .000 UNCH 725 .000 SEP23 .000 .000 .000 .000 .000 UNCH 326 .000 DEC23 ---- ---- ---- ---- .000 UNCH 109 .000 MAR24 ---- ---- ---- ---- .000 UNCH 23 .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1183 SSP MAY 23 LONDON SPOT SILVER 12 ---- ---- ---- ---- 25.424 -.216 25.640 15 ---- ---- ---- ---- 25.425 -.215 25.640 16 ---- ---- ---- ---- 25.425 -.215 25.640 17 ---- ---- ---- ---- 25.424 -.216 25.640 18 ---- ---- ---- ---- 25.424 -.216 25.640 19 ---- ---- ---- ---- 25.424 -.216 25.640 22 ---- ---- ---- ---- 25.424 -.216 25.640 23 ---- ---- ---- ---- 25.424 -.216 25.640 24 ---- ---- ---- ---- 25.424 -.216 25.640 25 ---- ---- ---- ---- 25.424 -.216 25.640 26 ---- ---- ---- ---- 25.424 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 106.85 +.80 106.05 JUN23 ---- ---- ---- ---- 103.35 +1.41 101.94 JLY23 ---- ---- ---- ---- 102.12 +1.32 100.80 AUG23 ---- ---- ---- ---- 99.48 +1.24 98.24 SEP23 ---- ---- ---- ---- 97.05 +1.12 95.93 OCT23 ---- ---- ---- ---- 97.06 +1.10 95.96 NOV23 ---- ---- ---- ---- 95.33 +1.15 94.18 DEC23 ---- ---- ---- ---- 93.77 +1.26 92.51 JAN24 ---- ---- ---- ---- 93.77 +1.23 92.54 FEB24 ---- ---- ---- ---- 92.34 +1.23 91.11 MAR24 ---- ---- ---- ---- 90.97 +1.18 89.79 APR24 ---- ---- ---- ---- 90.59 +1.17 89.42 MAY24 ---- ---- ---- ---- 89.84 +1.17 88.67 JUN24 ---- ---- ---- ---- 89.14 +1.17 87.97 JLY24 ---- ---- ---- ---- 88.37 +1.17 87.20 AUG24 ---- ---- ---- ---- 87.72 +1.17 86.55 SEP24 ---- ---- ---- ---- 87.08 +1.18 85.90 OCT24 ---- ---- ---- ---- 86.39 +1.17 85.22 NOV24 ---- ---- ---- ---- 85.79 +1.17 84.62 DEC24 ---- ---- ---- ---- 85.24 +1.21 84.03 JAN25 ---- ---- ---- ---- 84.63 +1.22 83.41 FEB25 ---- ---- ---- ---- 84.03 +1.17 82.86 MAR25 ---- ---- ---- ---- 83.53 +1.22 82.31 APR25 ---- ---- ---- ---- 83.03 +1.22 81.81 MAY25 ---- ---- ---- ---- 82.54 +1.23 81.31 JUN25 ---- ---- ---- ---- 82.04 +1.23 80.81 JLY25 ---- ---- ---- ---- 81.54 +1.23 80.31 AUG25 ---- ---- ---- ---- 81.09 +1.23 79.86 SEP25 ---- ---- ---- ---- 80.64 +1.22 79.42 OCT25 ---- ---- ---- ---- 80.20 +1.23 78.97 NOV25 ---- ---- ---- ---- 79.75 +1.23 78.52 DEC25 ---- ---- ---- ---- 79.30 +1.23 78.07 JAN26 ---- ---- ---- ---- 78.90 +1.28 77.62 FEB26 ---- ---- ---- ---- 78.46 +1.24 77.22 MAR26 ---- ---- ---- ---- 78.01 +1.19 76.82 APR26 ---- ---- ---- ---- 77.56 +1.14 76.42 MAY26 ---- ---- ---- ---- 77.16 +1.14 76.02 JUN26 ---- ---- ---- ---- 76.76 +1.14 75.62 JLY26 ---- ---- ---- ---- 76.36 +1.13 75.23 AUG26 ---- ---- ---- ---- 75.96 +1.13 74.83 SEP26 ---- ---- ---- ---- 75.57 +1.14 74.43 OCT26 ---- ---- ---- ---- 75.17 +1.14 74.03 NOV26 ---- ---- ---- ---- 74.77 +1.14 73.63 DEC26 ---- ---- ---- ---- 74.57 +1.14 73.43 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2037.1 -5.8 2042.9 AUG23 ---- ---- ---- ---- 2056.5 -5.9 2062.4 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8280 -.0610 3.8890 JLY23 ---- ---- ---- ---- 3.8410 -.0605 3.9015 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.461 -.237 25.698 JLY23 ---- ---- ---- ---- 25.658 -.240 25.898 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 ---- ---- ---- ---- 630.50 -49.25 679.75 1675 ---- ---- ---- ---- 605.50 -49.25 654.75 1700 ---- ---- ---- ---- 580.50 -49.25 629.75 1725 ---- ---- ---- ---- 555.50 -49.25 604.75 1750 ---- ---- ---- ---- 530.50 -49.25 579.75 1775 ---- ---- ---- ---- 505.50 -49.25 554.75 1800 ---- ---- ---- ---- 480.50 -49.25 529.75 1825 ---- ---- ---- ---- 455.50 -49.25 504.75 1850 ---- ---- ---- ---- 430.50 -49.25 479.75 1875 ---- ---- 407.00A 407.00A 405.50 -49.25 454.75 1900 ---- ---- 381.75A 381.75A 380.50 -49.25 429.75 1925 ---- ---- 356.75A 356.75A 355.50 -49.25 404.75 1950 ---- ---- 331.75A 331.75A 330.50 -49.25 379.75 1975 ---- ---- 307.00A 307.00A 305.75 -49.00 354.75 2000 ---- ---- 282.25A 282.25A 280.75 -49.25 330.00 2025 ---- ---- 257.50A 257.50A 256.25 -48.75 305.00 2050 ---- ---- 232.50A 232.50A 231.75 -48.75 280.50 2075 ---- ---- 208.00A 208.00A 207.50 -48.50 256.00 2100 ---- ---- 184.25A 184.25A 183.50 -48.25 231.75 2125 ---- ---- 160.75A 160.75A 160.25 -47.50 207.75 2150 ---- ---- 138.00A 138.00A 137.50 -46.50 184.00 2175 ---- ---- 116.50A 116.50A 116.00 -45.00 161.00 2200 ---- ---- 96.75A 96.75A 96.25 -42.75 139.00 2225 ---- ---- 78.75A 78.75A 78.25 -39.75 118.00 2250 ---- ---- 62.75A 62.75A 62.50 -36.25 98.75 2275 ---- ---- 49.25A 49.25A 48.75 -32.75 81.50 2300 ---- ---- 37.75A 37.75A 37.50 -28.75 66.25 2325 ---- ---- 28.75A 28.75A 28.25 -24.75 53.00 2350 ---- ---- 21.50A 21.50A 21.00 -20.75 41.75 2375 ---- ---- 16.00A 16.00A 15.50 -17.00 32.50 2400 ---- ---- 11.75A 11.75A 11.50 -13.50 25.00 2425 ---- ---- 8.75A 8.75A 8.50 -10.50 19.00 10 2450 ---- ---- 6.75A 6.75A 6.25 -8.25 14.50 10 2475 ---- ---- 5.25A 5.25A 4.75 -6.25 11.00 10 2500 ---- ---- 4.00A 4.00A 3.75 -4.75 8.50 10 2525 ---- ---- 3.25A 3.25A 2.75 -3.75 6.50 2550 ---- ---- 2.75A 2.75A 2.25 -2.75 5.00 2575 ---- ---- 2.50A 2.50A 1.75 -2.25 4.00 2600 ---- ---- 2.00A 2.00A 1.25 -1.75 3.00 2625 ---- ---- 1.75A 1.75A 1.00 -1.25 2.25 2650 ---- ---- 1.50A 1.50A .75 -1.00 1.75 2675 ---- ---- ---- ---- .75 -.75 1.50 2700 ---- ---- ---- ---- .50 -.75 1.25 75 2725 ---- ---- ---- ---- .50 -.50 1.00 2750 ---- ---- ---- ---- .25 -.50 .75 2775 ---- ---- ---- ---- .25 -.25 .50 2800 ---- ---- ---- ---- .25 -.25 .50 2825 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- 564.75A 564.75A 563.25 -49.00 612.25 1750 ---- ---- 539.75A 539.75A 538.25 -49.00 587.25 1775 ---- ---- 515.00A 515.00A 513.25 -49.00 562.25 1800 ---- ---- 490.00A 490.00A 488.25 -49.00 537.25 1825 ---- ---- 465.25A 465.25A 463.25 -49.00 512.25 1850 ---- ---- 440.50A 440.50A 438.50 -49.00 487.50 1875 ---- ---- 416.00A 416.00A 413.75 -49.00 462.75 1900 ---- ---- 391.50A 391.50A 389.25 -48.75 438.00 1925 ---- ---- 367.25A 367.25A 365.00 -48.50 413.50 1950 ---- ---- 343.00A 343.00A 341.00 -48.25 389.25 1975 ---- ---- 319.25A 319.25A 317.25 -47.75 365.00 2000 ---- ---- 295.75A 295.75A 293.75 -47.50 341.25 2025 ---- ---- 272.50A 272.50A 270.75 -46.75 317.50 2050 ---- ---- 250.00A 250.00A 248.00 -46.25 294.25 2075 ---- ---- 228.00A 228.00A 226.00 -45.50 271.50 2100 ---- ---- 207.00A 207.00A 205.00 -44.25 249.25 2125 ---- ---- 186.75A 186.75A 184.50 -43.00 227.50 2150 ---- ---- 167.25A 167.25A 165.25 -41.25 206.50 2175 ---- ---- 149.25A 149.25A 147.00 -39.75 186.75 2200 ---- ---- 132.25A 132.25A 130.25 -37.50 167.75 2225 ---- ---- 116.50A 116.50A 114.50 -35.50 150.00 2250 ---- ---- 101.25A 101.25A 100.25 -33.25 133.50 2275 ---- ---- 88.25A 88.25A 87.25 -30.75 118.00 2300 ---- ---- 76.25A 76.25A 75.50 -28.50 104.00 2325 ---- ---- 65.75A 65.75A 65.00 -26.00 91.00 2350 ---- ---- 56.25A 56.25A 55.75 -23.75 79.50 2375 ---- ---- 48.25A 48.25A 47.50 -21.50 69.00 2400 ---- ---- 41.00A 41.00A 40.25 -19.50 59.75 2425 ---- ---- 34.75A 34.75A 34.25 -17.25 51.50 2450 ---- ---- 29.50A 29.50A 29.00 -15.25 44.25 2475 ---- ---- 25.00A 25.00A 24.50 -13.50 38.00 2500 ---- ---- 21.25A 21.25A 20.75 -12.00 32.75 2525 ---- ---- 18.00A 18.00A 17.50 -10.50 28.00 2550 16.00 16.00 15.50A 15.50A 15.00 -9.00 10 24.00 100 2575 ---- ---- 13.25A 13.25A 12.75 -7.75 20.50 10 2600 ---- ---- 11.25A 11.25A 11.00 -6.75 17.75 2625 ---- ---- 9.75A 9.75A 9.50 -5.75 15.25 2650 ---- ---- 8.50A 8.50A 8.00 -5.00 13.00 2675 ---- ---- 7.50A 7.50A 7.00 -4.25 11.25 2700 ---- ---- 6.75A 6.75A 6.00 -3.75 9.75 2725 ---- ---- 6.00A 6.00A 5.25 -3.25 8.50 2750 ---- ---- 5.50A 5.50A 4.50 -3.00 7.50 2775 ---- ---- 5.00A 5.00A 4.00 -2.50 6.50 2800 ---- ---- 4.50A 4.50A 3.50 -2.25 5.75 15 2825 ---- ---- 4.00A 4.00A 3.00 -2.00 5.00 2850 ---- ---- 3.50A 3.50A 2.75 -1.50 4.25 2875 ---- ---- 3.25A 3.25A 2.25 -1.50 3.75 2900 ---- ---- 3.00A 3.00A 2.00 -1.25 3.25 2925 ---- ---- ---- ---- 1.75 -1.25 3.00 2950 ---- ---- ---- ---- 1.75 -1.00 2.75 2975 ---- ---- ---- ---- 1.50 -.75 2.25 3000 ---- ---- ---- ---- 1.25 -.75 2.00 3025 ---- ---- ---- ---- 1.25 -.50 1.75 3050 ---- ---- ---- ---- 1.00 -.75 1.75 3075 ---- ---- ---- ---- 1.00 -.50 1.50 3100 ---- ---- ---- ---- .75 -.50 1.25 3125 ---- ---- ---- ---- .75 -.50 1.25 3150 ---- ---- ---- ---- .75 -.25 1.00 3175 ---- ---- ---- ---- .75 -.25 1.00 3200 ---- ---- ---- ---- .50 -.50 1.00 3225 ---- ---- ---- ---- .50 -.25 .75 AX AUG23 Aluminum Option CALL 1775 ---- ---- ---- ---- 522.50 ---- ---- 1800 ---- ---- ---- ---- 497.75 ---- ---- 1825 ---- ---- ---- ---- 473.25 ---- ---- 1850 ---- ---- ---- ---- 449.00 ---- ---- 1875 ---- ---- ---- ---- 425.00 ---- ---- 1900 ---- ---- ---- ---- 401.25 ---- ---- 1925 ---- ---- ---- ---- 377.75 ---- ---- 1950 ---- ---- ---- ---- 354.50 ---- ---- 1975 ---- ---- ---- ---- 331.75 ---- ---- 2000 ---- ---- ---- ---- 309.50 ---- ---- 2025 ---- ---- ---- ---- 287.75 ---- ---- 2050 ---- ---- ---- ---- 266.50 ---- ---- 2075 ---- ---- ---- ---- 245.75 ---- ---- 2100 ---- ---- ---- ---- 226.00 ---- ---- 2125 ---- ---- ---- ---- 206.75 ---- ---- 2150 ---- ---- ---- ---- 188.50 ---- ---- 2175 ---- ---- ---- ---- 171.00 ---- ---- 2200 ---- ---- ---- ---- 154.75 ---- ---- 2225 ---- ---- ---- ---- 139.50 ---- ---- 2250 ---- ---- ---- ---- 125.50 ---- ---- 2275 ---- ---- ---- 117.00A 112.50 ---- ---- 2300 ---- ---- ---- 105.25A 100.75 ---- ---- 2325 ---- ---- ---- 94.50A 90.00 ---- ---- 2350 ---- ---- ---- 84.50A 80.25 ---- ---- 2375 ---- ---- ---- 75.75A 71.50 ---- ---- 2400 ---- ---- ---- 67.75A 63.50 ---- ---- 2425 ---- ---- ---- 60.25A 56.50 ---- ---- 2450 ---- ---- ---- 53.50A 50.00 ---- ---- 2475 ---- ---- ---- 47.75A 44.50 ---- ---- 2500 ---- ---- ---- 42.75A 39.50 ---- ---- 2525 ---- ---- ---- 38.25A 35.00 ---- ---- 2550 ---- ---- ---- 34.00A 31.00 ---- ---- 2575 ---- ---- ---- 30.50A 27.50 ---- ---- 2600 ---- ---- ---- 27.25A 24.25 ---- ---- 2625 ---- ---- ---- 24.50A 21.50 ---- ---- 2650 ---- ---- ---- 22.00A 19.00 ---- ---- 2675 ---- ---- ---- 19.75A 17.00 ---- ---- 2700 ---- ---- ---- 17.25A 15.00 ---- ---- 2725 ---- ---- ---- 15.50A 13.25 ---- ---- 2750 ---- ---- ---- 14.00A 11.75 ---- ---- 2775 ---- ---- ---- 12.75A 10.50 ---- ---- 2800 ---- ---- ---- 11.50A 9.25 ---- ---- 2825 ---- ---- ---- 10.50A 8.25 ---- ---- 2850 ---- ---- ---- 9.75A 7.25 ---- ---- 2875 ---- ---- ---- 9.00A 6.50 ---- ---- 2900 ---- ---- ---- 8.25A 5.75 ---- ---- 2925 ---- ---- ---- 7.75A 5.25 ---- ---- 2950 ---- ---- ---- 7.25A 4.75 ---- ---- 2975 ---- ---- ---- 6.75A 4.25 ---- ---- 3000 ---- ---- ---- 6.25A 3.75 ---- ---- 3025 ---- ---- ---- 6.00A 3.25 ---- ---- 3050 ---- ---- ---- 5.50A 3.00 ---- ---- 3075 ---- ---- ---- 5.25A 2.75 ---- ---- 3100 ---- ---- ---- 5.00A 2.50 ---- ---- 3125 ---- ---- ---- 4.75A 2.25 ---- ---- 3150 ---- ---- ---- 4.50A 2.00 ---- ---- 3175 ---- ---- ---- 4.50A 1.75 ---- ---- 3200 ---- ---- ---- 4.25A 1.50 ---- ---- 3225 ---- ---- ---- 4.00A 1.50 ---- ---- 3250 ---- ---- ---- 4.00A 1.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 250 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .50 +.25 .25 2000 ---- ---- ---- ---- .50 UNCH .50 2025 ---- ---- ---- ---- 1.00 +.25 .75 2050 ---- ---- ---- ---- 1.50 +.50 1.00 2075 ---- ---- ---- ---- 2.25 +.75 1.50 2100 ---- 2.50B ---- 2.50B 3.25 +1.00 2.25 2125 ---- 4.25B ---- 4.25B 5.00 +1.75 3.25 2150 ---- 6.75B ---- 6.75B 7.25 +2.75 4.50 2175 ---- 10.25B ---- 10.25B 10.75 +4.25 6.50 2200 ---- 15.25B ---- 15.25B 15.75 +6.25 9.50 1 2225 ---- 22.25B ---- 22.25B 22.75 +9.25 13.50 2250 ---- 31.25B ---- 31.25B 32.00 +12.75 19.25 180 2275 ---- 42.75B ---- 42.75B 43.25 +16.50 26.75 2300 ---- 56.50B ---- 56.50B 56.75 +20.25 36.50 13 2325 ---- 72.25B ---- 72.25B 72.75 +24.50 48.25 2350 ---- 90.00B ---- 90.00B 90.50 +28.50 62.00 2375 ---- 109.75B ---- 109.75B 109.75 +32.25 77.50 10 2400 ---- 130.75B ---- 130.75B 130.75 +35.75 95.00 2425 ---- 152.75B ---- 152.75B 152.75 +38.50 114.25 2450 ---- 175.25B ---- 175.25B 175.50 +41.00 134.50 2475 ---- 198.50B ---- 198.50B 199.00 +43.00 156.00 2500 ---- 222.25B ---- 222.25B 222.75 +44.25 178.50 2525 ---- 246.50B ---- 246.50B 247.00 +45.50 201.50 2550 ---- 270.75B ---- 270.75B 271.25 +46.25 225.00 2575 ---- 295.25B ---- 295.25B 295.75 +47.00 248.75 2600 ---- 319.75B ---- 319.75B 320.50 +47.75 272.75 2625 ---- 344.50B ---- 344.50B 345.25 +48.00 297.25 2650 ---- 369.25B ---- 369.25B 370.00 +48.25 321.75 2675 ---- 394.25B ---- 394.25B 394.75 +48.50 346.25 2700 ---- 419.00B ---- 419.00B 419.75 +48.75 371.00 2725 ---- 444.00B ---- 444.00B 444.50 +48.75 395.75 2750 ---- 469.00B ---- 469.00B 469.50 +49.00 420.50 2775 ---- 494.00B ---- 494.00B 494.50 +49.00 445.50 2800 ---- 512.25B ---- 512.25B 519.50 +49.25 470.25 2825 ---- 527.00B ---- 527.00B 544.50 +49.25 495.25 2850 ---- 536.25B ---- 536.25B 569.50 +49.25 520.25 2875 ---- ---- ---- ---- 594.50 +49.25 545.25 2900 ---- ---- ---- ---- 619.50 +49.25 570.25 2925 ---- ---- ---- ---- 644.50 +49.25 595.25 2950 ---- ---- ---- ---- 669.50 +49.25 620.25 2975 ---- ---- ---- ---- 694.50 +49.25 645.25 3000 ---- ---- ---- ---- 719.50 +49.25 670.25 3025 ---- ---- ---- ---- 744.50 +49.25 695.25 3050 ---- ---- ---- ---- 769.50 +49.25 720.25 3075 ---- ---- ---- ---- 794.50 +49.25 745.25 3100 ---- ---- ---- ---- 819.50 +49.25 770.25 3125 ---- ---- ---- ---- 844.50 +49.25 795.25 3150 ---- ---- ---- ---- 869.50 +49.25 820.25 3175 ---- ---- ---- ---- 894.50 +49.25 845.25 3200 ---- ---- ---- ---- 919.50 +49.25 870.25 3225 ---- ---- ---- ---- 944.50 +49.25 895.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- 1.00 UNCH 1.00 1850 ---- ---- ---- ---- 1.25 UNCH 1.25 1875 ---- ---- ---- ---- 1.75 +.25 1.50 1900 ---- ---- ---- ---- 2.25 +.25 2.00 1925 ---- ---- ---- ---- 3.00 +.25 2.75 1950 ---- ---- ---- ---- 4.00 +.75 3.25 1975 ---- ---- ---- ---- 5.25 +1.00 4.25 2000 ---- 6.00B ---- 6.00B 6.75 +1.50 5.25 2025 ---- 8.00B ---- 8.00B 8.50 +1.75 6.75 2050 ---- 10.25B ---- 10.25B 11.00 +2.50 8.50 2075 ---- 13.50B ---- 13.50B 14.00 +3.50 10.50 2100 ---- 17.25B ---- 17.25B 17.50 +4.50 13.00 2125 ---- 21.75B ---- 21.75B 22.00 +5.75 16.25 2150 ---- 27.25B ---- 27.25B 27.75 +7.50 20.25 2175 ---- 33.75B ---- 33.75B 34.50 +9.25 25.25 2200 ---- 41.75B ---- 41.75B 42.50 +11.25 31.25 2225 ---- 50.75B ---- 50.75B 51.75 +13.50 38.25 2250 ---- 61.25B ---- 61.25B 62.25 +15.50 46.75 2275 ---- 73.00B ---- 73.00B 74.00 +17.75 56.25 2300 ---- 86.25B ---- 86.25B 87.25 +20.25 67.00 2325 ---- 100.50B ---- 100.50B 101.50 +22.50 79.00 2350 ---- 116.00B ---- 116.00B 117.00 +24.75 92.25 2375 ---- 132.75B ---- 132.75B 133.75 +27.25 106.50 2400 ---- 150.50B ---- 150.50B 151.50 +29.25 122.25 2425 ---- 169.25B ---- 169.25B 170.25 +31.50 138.75 2450 ---- 189.00B ---- 189.00B 190.00 +33.50 156.50 11 2475 ---- 209.75B ---- 209.75B 210.25 +35.25 175.00 2500 ---- 231.00B ---- 231.00B 231.50 +37.00 194.50 2525 ---- 252.75B ---- 252.75B 253.25 +38.50 214.75 2550 ---- 275.00B ---- 275.00B 275.50 +39.75 235.75 2575 ---- 297.50B ---- 297.50B 298.25 +41.00 257.25 2600 ---- 320.50B ---- 320.50B 321.25 +42.00 279.25 2625 ---- 343.75B ---- 343.75B 344.75 +43.25 301.50 2650 ---- 367.25B ---- 367.25B 368.25 +43.75 324.50 2675 ---- 391.00B ---- 391.00B 392.25 +44.75 347.50 2700 ---- 415.00B ---- 415.00B 416.25 +45.25 371.00 2725 ---- 439.25B ---- 439.25B 440.25 +45.75 394.50 2750 ---- 463.50B ---- 463.50B 464.75 +46.25 418.50 2775 ---- 487.75B ---- 487.75B 489.00 +46.50 442.50 2800 ---- 512.25B ---- 512.25B 513.50 +47.00 466.50 2825 ---- 536.75B ---- 536.75B 538.00 +47.00 491.00 2850 ---- 561.50B ---- 561.50B 562.75 +47.50 515.25 2875 ---- 586.00B ---- 586.00B 587.50 +47.75 539.75 2900 ---- 611.00B ---- 611.00B 612.25 +48.00 564.25 2925 ---- 635.75B ---- 635.75B 637.00 +48.00 589.00 2950 ---- 660.50B ---- 660.50B 662.00 +48.50 613.50 2975 ---- 685.50B ---- 685.50B 686.75 +48.50 638.25 3000 ---- 710.25B ---- 710.25B 711.75 +48.50 663.25 3025 ---- 735.25B ---- 735.25B 736.75 +48.75 688.00 3050 ---- 760.25B ---- 760.25B 761.75 +48.75 713.00 3075 ---- 785.25B ---- 785.25B 786.75 +49.00 737.75 3100 ---- 804.75B ---- 804.75B 811.75 +49.00 762.75 3125 ---- 822.00B ---- 822.00B 836.75 +49.00 787.75 3150 ---- 831.25B ---- 831.25B 861.75 +49.00 812.75 3175 ---- ---- ---- ---- 886.75 +49.00 837.75 3200 ---- ---- ---- ---- 911.75 +49.00 862.75 3225 ---- ---- ---- ---- 936.75 +49.00 887.75 AX AUG23 Aluminum Option PUT 1775 ---- ---- ---- 4.50A 1.75 ---- ---- 1800 ---- ---- ---- 5.00A 2.50 ---- ---- 1825 ---- ---- ---- 5.50A 3.00 ---- ---- 1850 ---- ---- ---- 6.00A 4.00 ---- ---- 1875 ---- ---- ---- 6.75A 5.00 ---- ---- 1900 ---- ---- ---- 7.75A 6.25 ---- ---- 1925 ---- ---- ---- 9.00A 7.75 ---- ---- 1950 ---- ---- ---- 10.25A 9.50 ---- ---- 1975 ---- ---- ---- 12.00A 11.75 ---- ---- 2000 ---- ---- ---- 14.25A 14.50 ---- ---- 2025 ---- ---- ---- 16.75A 17.50 ---- ---- 2050 ---- ---- ---- 20.50A 21.00 ---- ---- 2075 ---- ---- ---- 24.25A 25.25 ---- ---- 2100 ---- ---- ---- 28.50A 30.25 ---- ---- 2125 ---- ---- ---- 33.50A 36.00 ---- ---- 2150 ---- ---- ---- 39.25A 42.50 ---- ---- 2175 ---- ---- ---- 46.00A 49.75 ---- ---- 2200 ---- ---- ---- 53.50A 58.25 ---- ---- 2225 ---- ---- ---- 64.00A 68.00 ---- ---- 2250 ---- ---- ---- 73.50A 78.75 ---- ---- 2275 ---- ---- ---- 84.25A 90.50 ---- ---- 2300 ---- ---- ---- 96.00A 103.50 ---- ---- 2325 ---- ---- ---- 109.00A 117.50 ---- ---- 2350 ---- ---- ---- 123.00A 132.50 ---- ---- 2375 ---- ---- ---- 138.00A 148.50 ---- ---- 2400 ---- ---- ---- 154.25A 165.50 ---- ---- 2425 ---- ---- ---- 171.25A 183.00 ---- ---- 2450 ---- ---- ---- ---- 201.50 ---- ---- 2475 ---- ---- ---- ---- 220.75 ---- ---- 2500 ---- ---- ---- ---- 240.50 ---- ---- 2525 ---- ---- ---- ---- 261.00 ---- ---- 2550 ---- ---- ---- ---- 281.75 ---- ---- 2575 ---- ---- ---- ---- 303.00 ---- ---- 2600 ---- ---- ---- ---- 324.75 ---- ---- 2625 ---- ---- ---- ---- 347.00 ---- ---- 2650 ---- ---- ---- ---- 369.25 ---- ---- 2675 ---- ---- ---- ---- 392.00 ---- ---- 2700 ---- ---- ---- ---- 415.00 ---- ---- 2725 ---- ---- ---- ---- 438.25 ---- ---- 2750 ---- ---- ---- ---- 461.75 ---- ---- 2775 ---- ---- ---- ---- 485.25 ---- ---- 2800 ---- ---- ---- ---- 509.00 ---- ---- 2825 ---- ---- ---- ---- 533.00 ---- ---- 2850 ---- ---- ---- ---- 557.00 ---- ---- 2875 ---- ---- ---- ---- 581.25 ---- ---- 2900 ---- ---- ---- ---- 605.50 ---- ---- 2925 ---- ---- ---- ---- 630.00 ---- ---- 2950 ---- ---- ---- ---- 654.50 ---- ---- 2975 ---- ---- ---- ---- 679.00 ---- ---- 3000 ---- ---- ---- ---- 703.50 ---- ---- 3025 ---- ---- ---- ---- 728.25 ---- ---- 3050 ---- ---- ---- ---- 753.00 ---- ---- 3075 ---- ---- ---- ---- 778.00 ---- ---- 3100 ---- ---- ---- ---- 802.75 ---- ---- 3125 ---- ---- ---- ---- 827.75 ---- ---- 3150 ---- ---- ---- ---- 852.75 ---- ---- 3175 ---- ---- ---- ---- 877.75 ---- ---- 3200 ---- ---- ---- ---- 902.75 ---- ---- 3225 ---- ---- ---- ---- 927.75 ---- ---- 3250 ---- ---- ---- ---- 952.75 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 263.40B 239.30A 263.40B 246.50 -5.90 252.40 1815 ---- 258.60B 234.40A 258.30B 241.50 -5.90 247.40 1820 ---- 253.50B 229.40A 253.20B 236.50 -5.90 242.40 1825 ---- 249.60B 223.20A 223.20A 231.60 -5.80 237.40 1830 ---- 243.50B 219.40A 243.50B 226.60 -5.90 232.50 1835 ---- 238.50B 214.40A 238.50B 221.60 -5.90 227.50 1840 ---- 233.50B 209.30A 233.50B 216.60 -5.90 222.50 1845 ---- 228.50B 204.40A 228.50B 211.60 -5.90 217.50 1850 ---- 224.70B 198.30A 198.30A 206.70 -5.90 212.60 1855 ---- 218.80B 194.40A 218.80B 201.70 -5.90 207.60 1860 ---- 213.80B 189.50A 213.80B 196.80 -5.80 202.60 1865 ---- 208.70B 184.50A 208.70B 191.80 -5.90 197.70 1870 ---- 203.90B 179.60A 203.90B 186.90 -5.90 192.80 1875 ---- 199.80B 173.60A 173.60A 181.90 -5.90 187.80 1880 ---- 194.20B 169.70A 194.10B 177.00 -5.90 182.90 1885 ---- 188.80B 164.90A 188.80B 172.10 -5.90 178.00 1890 ---- 184.20B 159.90A 184.20B 167.20 -5.90 173.10 1895 ---- 179.40B 155.10A 179.30B 162.30 -5.90 168.20 1900 ---- 175.10B 149.10A 149.10A 157.40 -5.90 163.30 1905 ---- 169.30B 145.40A 169.30B 152.50 -5.90 158.40 1910 ---- 164.40B 140.60A 164.40B 147.70 -5.90 153.60 1915 ---- 159.70B 135.80A 159.70B 142.80 -6.00 148.80 1920 ---- 154.70B 131.00A 154.70B 138.10 -5.90 144.00 1925 ---- 150.80B 125.20A 125.20A 133.30 -5.90 139.20 2 1930 ---- 145.20B 121.60A 145.20B 128.50 -6.00 134.50 1935 ---- 140.40B 117.00A 140.40B 123.80 -6.00 129.80 1940 ---- 135.50B 112.30A 135.50B 119.20 -5.90 125.10 1945 ---- 130.90B 107.70A 130.90B 114.60 -5.90 120.50 1950 ---- 127.00B 102.30A 102.30A 110.00 -5.90 115.90 1955 ---- 121.40B 97.80A 97.80A 105.50 -5.90 111.40 1960 ---- 116.40B 93.50A 93.50A 101.00 -5.90 106.90 9 1965 ---- 112.30B 89.20A 89.20A 96.60 -5.90 102.50 1970 ---- 108.70B 85.00A 85.00A 92.30 -5.90 98.20 1975 ---- 104.20B 80.90A 80.90A 88.00 -5.90 93.90 1980 ---- 99.80B 76.80A 76.80A 83.90 -5.80 89.70 10 1985 ---- 95.50B 72.90A 72.90A 79.80 -5.80 85.60 1990 ---- 91.30B 69.10A 69.10A 75.80 -5.80 81.60 1995 ---- 87.10B 65.40A 65.40A 72.00 -5.60 77.60 10 2000 ---- 83.10B 61.80A 61.80A 68.20 -5.60 1 73.80 1 2005 ---- 79.10B 58.30A 58.30A 64.50 -5.60 1 70.10 2010 55.80 75.20B 55.00A 55.20A 61.00 -5.50 1 66.50 1 2015 ---- 71.40B 51.70A 51.70A 57.60 -5.40 63.00 1 2020 51.90 67.70B 48.70A 51.60A 54.30 -5.40 3 59.70 201 2025 ---- 64.20B 45.70A 45.70A 51.20 -5.20 56.40 2030 ---- 60.70B 42.90A 42.90A 48.10 -5.20 53.30 2035 ---- 57.40B 40.20A 40.20A 45.20 -5.20 50.40 2040 42.80 54.20B 37.60A 37.60A 42.50 -5.00 3 47.50 5 2045 40.20 51.20B 35.20A 35.20A 39.80 -5.00 3 44.80 2050 ---- 48.20B 32.90A 32.90A 37.30 -4.90 42.20 1 2055 45.00 45.40B 30.80A 36.50B 34.90 -4.80 2 39.70 1 2 2060 ---- 42.70B 28.70A 28.70A 32.60 -4.70 17 37.30 1 2065 ---- 40.20B 26.70A 26.70A 30.50 -4.50 35.00 1 1 2070 31.60 37.70B 24.90A 24.90A 28.50 -4.40 1 32.90 5 2075 ---- 35.40B 23.20A 23.20A 26.50 -4.30 30.80 87 2080 ---- 33.20B 21.60A 21.60A 24.70 -4.20 28.90 2 76 2085 ---- 31.20B 20.10A 20.10A 23.00 -4.00 27.00 1 2090 ---- 29.20B 18.70A 18.70A 21.40 -3.90 25.30 2 2095 ---- 27.40B 17.40A 17.40A 19.90 -3.80 23.70 11 40 2100 ---- 25.60B 16.10A 16.10A 18.60 -3.50 7 22.10 22 2105 ---- 23.90B 15.00A 15.00A 17.20 -3.50 20.70 8 19 2110 14.20 22.30B 13.90A 14.00A 16.00 -3.30 1 19.30 93 2115 ---- 20.90B 12.90A 12.90A 14.90 -3.10 2 18.00 7 2120 ---- 19.50B 12.00A 12.00A 13.90 -3.00 1 16.90 10 10 2125 13.20 18.20B 11.10A 13.50B 12.90 -2.80 8 15.70 2 19 2130 ---- 17.00B 10.40A 10.40A 12.00 -2.70 1 14.70 36 2135 ---- 15.90B 9.60A 9.60A 11.10 -2.60 13.70 1 5 2140 12.50 14.80B 8.90A 14.80B 10.30 -2.50 2 12.80 2 12 2145 ---- 13.80B 8.30A 13.80B 9.60 -2.30 11.90 38 2150 10.00 12.90B 7.70A 7.70A 8.90 -2.20 4 11.10 3 64 2155 ---- 12.00B 7.20A 7.20A 8.30 -2.10 10.40 6 2160 ---- 11.20B 6.70A 6.70A 7.70 -2.00 1 9.70 9 15 2165 ---- 10.50B 6.20A 6.20A 7.20 -1.80 9.00 6 6 2170 ---- 9.80B 5.80A 5.80A 6.70 -1.70 1 8.40 12 2175 ---- 9.10B 5.40A 5.40A 6.20 -1.60 3 7.80 4 34 2180 ---- 8.50B 5.00A 5.00A 5.80 -1.50 7.30 55 2185 ---- 8.00B 4.70A 4.70A 5.40 -1.40 2 6.80 6 9 2190 ---- 7.40B 4.40A 4.40A 5.00 -1.40 6.40 3 4 2195 ---- 6.90B 4.10A 4.10A 4.70 -1.20 5.90 1 1 2200 6.10 6.50B 3.80A 3.80A 4.40 -1.20 5 5.60 2 56 2205 ---- 6.10B 3.60A 3.60A 4.10 -1.10 5.20 4 2210 ---- 5.60B 3.30A 3.30A 3.80 -1.10 4.90 12 2215 ---- 5.30B 3.10A 3.10A 3.60 -.90 4.50 2220 ---- 5.00B 2.90A 2.90A 3.30 -1.00 4.30 5 2225 ---- 4.60B 2.80A 2.80A 3.10 -.90 4.00 72 2230 ---- 4.30B 2.60A 2.60A 2.90 -.80 1 3.70 1 2 2235 ---- 4.00B 2.40A 2.40A 2.80 -.70 3.50 1 92 2240 ---- 3.80B 2.30A 2.30A 2.60 -.70 3.30 2245 ---- 3.60B 2.20A 2.20A 2.40 -.70 3.10 2250 ---- 3.40B 2.00A 2.00A 2.30 -.60 2.90 25 2255 ---- 3.20B 1.90A 1.90A 2.10 -.60 2.70 1 4 2260 ---- 3.00B 1.80A 1.80A 2.00 -.60 1 2.60 2265 ---- 2.80B 1.70A 1.70A 1.90 -.50 2.40 1 1 2270 ---- 2.60B 1.70A 1.70A 1.80 -.50 2.30 2275 2.00 2.60B 1.60A 1.60A 1.70 -.40 5 2.10 5 8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 81 1204 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- ---- .30 UNCH .30 4 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- ---- ---- ---- .40 UNCH .40 1 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .50 UNCH .50 10 1855 ---- ---- ---- ---- .50 UNCH .50 1860 ---- ---- ---- ---- .60 UNCH .60 4 1865 ---- ---- .60A .60A .60 -.10 .70 1870 ---- ---- ---- ---- .70 UNCH .70 1875 ---- ---- .70A .70A .80 UNCH .80 1880 ---- ---- .80A .80A .80 -.10 .90 1885 ---- ---- .80A .80A .90 UNCH .90 1890 ---- ---- .90A .90A 1.00 UNCH 1.00 1895 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 1 1900 ---- ---- 1.10A 1.10A 1.20 -.10 6 1.30 10 1905 ---- 1.50B 1.20A 1.50B 1.40 UNCH 1.40 6 1910 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1 1915 ---- 1.80B 1.40A 1.80B 1.70 UNCH 1.70 5 1920 ---- 2.10B 1.60A 2.10B 1.90 UNCH 1.90 1925 ---- 2.30B 1.70A 2.30B 2.10 -.10 6 2.20 8 1930 ---- 2.60B 1.90A 2.60B 2.40 UNCH 6 2.40 1935 ---- 3.00B 2.10A 3.00B 2.60 -.10 2.70 1 6 1940 ---- 3.40B 2.40A 3.40B 3.00 UNCH 3.00 5 15 1945 ---- 3.80B 2.60A 3.80B 3.40 UNCH 3.40 1 1950 ---- 4.40B 2.90A 4.40B 3.80 UNCH 6 3.80 35 1955 ---- 4.90B 3.30A 4.90B 4.20 -.10 4.30 30 1960 4.20 5.50B 3.70A 3.70A 4.80 UNCH 1 4.80 18 1965 ---- 6.20B 4.10A 6.20B 5.40 UNCH 5.40 1 5 1970 ---- 7.00B 4.60A 7.00B 6.00 UNCH 1 6.00 6 17 1975 ---- 7.80B 5.10A 7.80B 6.80 +.10 4 6.70 4 37 1980 ---- 8.80B 5.70A 8.80B 7.60 +.10 7.50 7 1985 ---- 9.80B 6.40A 9.80B 8.50 +.10 1 8.40 7 13 1990 ---- 10.90B 7.20A 7.20A 9.50 +.10 2 9.40 2 13 1995 ---- 12.20B 8.00A 12.20B 10.60 +.20 2 10.40 18 19 2000 11.20 13.60B 8.90A 11.20A 11.90 +.30 15 11.60 1 70 2005 14.60 15.10B 9.90A 13.00A 13.20 +.30 22 12.90 2010 15.50 16.70B 11.10A 13.90A 14.70 +.40 3 14.30 1 2015 17.20 18.40B 12.30A 15.40A 16.20 +.40 3 15.80 2020 ---- 20.30B 13.60A 20.30B 17.90 +.50 17.40 8 2025 16.00 22.40B 15.10A 19.40A 19.80 +.60 10 19.20 1 4 2030 21.40 24.50B 16.70A 24.50B 21.70 +.70 72 21.00 1 1 2035 ---- 26.80B 18.30A 26.80B 23.80 +.80 23.00 2040 27.10 29.30B 20.10A 29.30B 26.00 +.80 4 25.20 2 2045 ---- 31.80B 22.10A 31.80B 28.40 +1.00 27.40 150 2050 ---- 34.50B 24.10A 34.50B 30.80 +1.00 29.80 1 1 2055 34.60 37.30B 26.30A 37.30B 33.40 +1.10 7 32.30 1 1 2060 ---- 40.20B 28.60A 40.20B 36.10 +1.20 2 34.90 9 2065 ---- 43.30B 31.10A 43.30B 39.00 +1.40 1 37.60 3 7 2070 43.20 46.50B 33.60A 46.50B 41.90 +1.40 6 40.50 8 2075 ---- 49.70B 36.30A 49.70B 45.00 +1.60 43.40 12 2080 ---- 53.10B 39.10A 53.10B 48.20 +1.80 46.40 3 2085 ---- 56.60B 42.00A 56.60B 51.40 +1.80 49.60 2090 ---- 60.20B 45.00A 60.20B 54.80 +2.00 52.80 1 2095 ---- 63.80B 48.10A 63.80B 58.30 +2.10 56.20 2100 ---- 67.60B 51.30A 67.60B 61.90 +2.30 59.60 2105 ---- 71.50B 54.60A 71.50B 65.60 +2.40 63.20 2110 ---- 75.40B 58.00A 75.40B 69.40 +2.60 66.80 2115 ---- 79.40B 61.50A 79.40B 73.20 +2.70 70.50 2120 ---- 83.50B 65.10A 83.50B 77.20 +2.90 74.30 2125 ---- 87.60B 68.80A 87.60B 81.20 +3.10 78.10 2130 ---- 91.80B 72.60A 91.80B 85.30 +3.20 82.10 2135 ---- 96.10B 76.40A 96.10B 89.40 +3.30 86.10 2140 ---- 100.40B 80.30A 100.40B 93.60 +3.40 90.20 2145 ---- 104.70B 84.30A 104.70B 97.80 +3.50 94.30 2150 ---- 109.10B 88.40A 109.10B 102.20 +3.70 98.50 2155 ---- 113.60B 92.50A 113.60B 106.50 +3.80 102.70 2160 ---- 118.10B 96.70A 118.10B 110.90 +3.90 107.00 2165 ---- 122.60B 100.90A 122.60B 115.40 +4.10 111.30 2170 ---- 127.20B 105.20A 127.20B 119.80 +4.10 115.70 2175 ---- 131.80B 109.60A 131.80B 124.40 +4.30 120.10 2180 ---- 136.40B 113.90A 136.40B 128.90 +4.30 124.60 2185 ---- 140.70B 118.40A 140.70B 133.50 +4.40 129.10 2190 ---- 144.80B 122.80A 144.80B 138.10 +4.50 133.60 2195 ---- 149.40B 127.30A 149.40B 142.80 +4.60 138.20 2200 ---- 155.20B 131.90A 155.20B 147.50 +4.70 142.80 2205 ---- 158.90B 136.40A 158.90B 152.20 +4.80 147.40 2210 ---- 163.70B 141.00A 141.00A 156.90 +4.80 152.10 2215 ---- 168.50B 145.70A 145.70A 161.70 +5.00 156.70 2220 ---- 173.30B 150.30A 150.30A 166.40 +5.00 161.40 2225 ---- 179.10B 155.00A 179.10B 171.20 +5.00 166.20 2230 ---- 183.00B 160.40A 160.40A 176.00 +5.10 170.90 2235 ---- 187.80B 165.40A 165.40A 180.80 +5.10 175.70 2240 ---- 192.70B 170.10A 170.10A 185.60 +5.20 180.40 2245 ---- 197.60B 174.90A 174.90A 190.50 +5.30 185.20 2250 ---- 203.40B 178.70A 203.40B 195.30 +5.30 190.00 2255 ---- 207.30B 184.30A 207.30B 200.20 +5.40 194.80 2260 ---- 212.20B 189.30A 189.30A 205.10 +5.40 199.70 2265 ---- 217.10B 193.90A 193.90A 209.90 +5.40 204.50 2270 ---- 222.00B 198.90A 198.90A 214.80 +5.40 209.40 2275 ---- 228.00B 202.80A 228.00B 219.70 +5.50 214.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 52 544 G2M JUN23 Gold Weekly Monday Option - Week 2 CALL 1855 ---- 217.20B 194.90A 217.00B 201.90 -5.90 207.80 1860 ---- 212.30B 189.90A 212.30B 197.00 -5.80 202.80 1865 ---- 207.30B 185.00A 207.10B 192.00 -5.90 197.90 1870 ---- 202.40B 180.20A 202.20B 187.20 -5.80 193.00 1875 ---- 200.10B 174.00A 174.00A 182.30 -5.80 188.10 1880 ---- 192.60B 170.50A 192.50B 177.40 -5.80 183.20 1885 ---- 187.70B 165.70A 187.60B 172.50 -5.80 178.30 1890 ---- 182.80B 161.00A 182.60B 167.70 -5.80 173.50 1895 ---- 177.90B 156.10A 177.80B 162.90 -5.70 168.60 1900 ---- 175.60B 149.90A 149.90A 158.10 -5.70 163.80 1905 ---- 168.30B 146.50A 168.20B 153.30 -5.70 159.00 1910 ---- 163.50B 141.90A 163.40B 148.50 -5.80 154.30 1915 ---- 158.70B 137.10A 158.60B 143.80 -5.80 149.60 1920 ---- 153.90B 132.60A 153.70B 139.10 -5.80 144.90 1925 ---- 151.60B 126.50A 126.50A 134.40 -5.80 140.20 1930 ---- 144.50B 123.30A 144.40B 129.80 -5.80 135.60 1935 ---- 139.80B 117.40A 117.40A 125.20 -5.90 131.10 1940 ---- 135.20B 112.90A 112.90A 120.70 -5.90 126.60 1945 ---- 130.60B 108.50A 108.50A 116.20 -5.90 122.10 1950 ---- 128.40B 104.20A 104.20A 111.80 -5.80 117.60 1955 ---- 123.80B 99.90A 99.90A 107.50 -5.80 113.30 1960 ---- 119.40B 95.70A 95.70A 103.20 -5.70 108.90 1965 ---- 115.00B 91.60A 91.60A 99.00 -5.70 104.70 1970 ---- 110.60B 87.60A 87.60A 94.80 -5.70 100.50 1975 ---- 106.30B 83.60A 83.60A 90.80 -5.60 96.40 1980 ---- 102.10B 79.80A 79.80A 86.80 -5.60 92.40 1985 ---- 98.00B 76.00A 76.00A 82.90 -5.50 88.40 1990 ---- 93.90B 72.40A 72.40A 79.10 -5.50 84.60 1995 ---- 89.90B 68.80A 68.80A 75.40 -5.40 80.80 2000 ---- 86.00B 65.40A 65.40A 71.80 -5.40 77.20 2005 ---- 82.20B 62.00A 62.00A 68.30 -5.30 73.60 2010 ---- 78.50B 58.80A 58.80A 64.90 -5.30 70.20 2015 ---- 74.80B 55.70A 55.70A 61.70 -5.10 66.80 2020 ---- 71.30B 52.70A 52.70A 58.50 -5.10 63.60 2025 65.30 67.90B 49.90A 67.90B 55.50 -5.00 1 60.50 2030 ---- 64.60B 47.10A 47.10A 52.50 -4.90 57.40 2035 ---- 61.40B 44.50A 44.50A 49.70 -4.80 54.50 2040 52.10 58.50B 42.00A 52.50B 47.00 -4.80 1 51.80 2045 49.80 55.50B 39.60A 50.60B 44.40 -4.70 2 49.10 2050 ---- 52.70B 37.40A 37.40A 42.00 -4.50 46.50 2055 43.70 50.00B 35.20A 45.30B 39.60 -4.40 7 44.00 2060 38.90 47.30B 33.20A 33.20A 37.40 -4.30 6 41.70 2065 41.90 44.90B 31.20A 42.20B 35.20 -4.20 5 39.40 2070 ---- 42.50B 29.40A 29.40A 33.20 -4.10 37.30 2075 ---- 40.20B 27.60A 27.60A 31.30 -4.00 35.30 2080 ---- 38.00B 26.00A 26.00A 29.40 -3.90 33.30 2085 ---- 35.90B 24.40A 24.40A 27.70 -3.80 31.50 2090 ---- 34.00B 23.00A 23.00A 26.10 -3.60 29.70 2095 29.70 32.10B 21.60A 24.10A 24.50 -3.60 15 28.10 2100 27.40 30.30B 20.40 24.10B 23.00 -3.50 19 26.50 2105 ---- 28.60B 19.10A 19.10A 21.70 -3.30 25.00 2110 ---- 27.00B 18.00A 18.00A 20.40 -3.20 23.60 2115 ---- 25.50B 16.90A 25.50B 19.20 -3.10 22.30 2120 22.20 24.10B 15.90A 24.10B 18.00 -3.00 3 21.00 2125 15.30 22.70B 14.90A 17.70B 16.90 -2.90 108 19.80 2130 19.70 21.40B 14.00A 21.40B 15.90 -2.80 5 18.70 2135 ---- 20.20B 13.20A 13.20A 14.90 -2.70 5 17.60 2140 ---- 19.00B 12.40A 12.40A 14.10 -2.50 1 16.60 2145 ---- 17.90B 11.60A 11.60A 13.20 -2.40 15.60 2150 ---- 16.90B 10.90A 10.90A 12.40 -2.30 107 14.70 2155 ---- 15.90B 10.30A 10.30A 11.70 -2.20 13.90 2160 ---- 15.00B 9.70A 9.70A 11.00 -2.10 13.10 2165 ---- 14.10B 9.10A 9.10A 10.30 -2.00 12.30 2170 ---- 13.30B 8.60A 8.60A 9.70 -1.90 11.60 2175 ---- 12.50B 8.10A 8.10A 9.10 -1.80 1 10.90 2180 10.00 11.80B 7.60A 7.60A 8.50 -1.80 2 10.30 2 2 2185 ---- 11.10B 7.10A 7.10A 8.00 -1.70 1 9.70 2190 ---- 10.50B 6.70A 6.70A 7.60 -1.60 9.20 2195 ---- 9.80B 6.30A 6.30A 7.10 -1.50 8.60 2200 ---- 9.30B 6.00A 6.00A 6.70 -1.50 8.20 2205 ---- 8.80B 5.60A 5.60A 6.30 -1.40 7.70 2210 ---- 8.30B 5.30A 5.30A 5.90 -1.40 7.30 2215 ---- 7.80B 5.00A 5.00A 5.60 -1.30 6.90 2 2 2220 ---- 7.40B 4.70A 4.70A 5.30 -1.20 6.50 18 18 2225 ---- 7.00B 4.50A 4.50A 4.90 -1.20 6.10 2230 ---- 6.60B 4.20A 4.20A 4.70 -1.10 5.80 2235 ---- 6.20B 4.00A 4.00A 4.40 -1.10 5.50 2240 ---- 5.90B 3.80A 3.80A 4.10 -1.10 5.20 2245 ---- 5.50B 3.60A 3.60A 3.90 -1.00 4.90 2250 ---- 5.30B 3.40A 3.40A 3.70 -1.00 4.70 39 39 2255 ---- 5.00B 3.20A 3.20A 3.50 -.90 5 4.40 2260 ---- ---- ---- 3.10A 3.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 61 61 G2M JUN23 Gold Weekly Monday Option - Week 2 PUT 1855 .90 .90 .90 .90 .80 UNCH 60 .80 1 1 1860 ---- ---- ---- ---- .90 UNCH .90 1865 ---- ---- ---- ---- 1.00 UNCH 1.00 1870 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1875 ---- 1.30B 1.10A 1.30B 1.20 UNCH 1.20 1880 ---- 1.40B 1.20A 1.40B 1.40 +.10 1.30 1885 ---- 1.60B 1.30A 1.60B 1.50 +.10 1.40 1890 ---- 1.70B 1.40A 1.70B 1.70 +.20 1.50 1895 1.90 1.90 1.50A 1.50A 1.80 +.10 10 1.70 1900 1.90 2.10B 1.70A 1.80A 2.00 +.10 5 1.90 1905 2.10 2.40B 1.80A 2.00A 2.20 +.10 5 2.10 1910 ---- 2.70B 2.00A 2.70B 2.50 +.20 2.30 5 5 1915 ---- 3.00B 2.20A 3.00B 2.70 +.10 2.60 1920 ---- 3.30B 2.50A 3.30B 3.00 +.10 2.90 5 5 1925 3.30 3.70B 2.70A 3.70B 3.30 UNCH 5 3.30 5 5 1930 ---- 4.10B 3.00A 4.10B 3.70 UNCH 1 3.70 1935 ---- 4.60B 3.30A 4.60B 4.10 UNCH 4.10 1940 4.10 5.10B 3.70A 5.10B 4.60 UNCH 6 4.60 2 2 1945 4.20 5.70B 4.10A 4.10A 5.10 UNCH 5 5.10 1950 5.20 6.30B 4.50A 6.30B 5.70 +.10 1 5.60 1955 5.20 7.00B 5.00A 5.00A 6.30 +.10 5 6.20 1960 5.60 7.80B 5.50A 7.80B 7.00 +.10 6 6.90 2 2 1965 ---- 8.70B 6.10A 8.70B 7.80 +.20 7.60 1970 ---- 9.60B 6.70A 9.60B 8.70 +.30 1 8.40 1975 ---- 10.60B 7.40A 7.40A 9.60 +.30 9.30 1980 10.40 11.80B 8.20A 10.50B 10.60 +.30 7 10.30 1985 ---- 13.00B 9.00A 9.00A 11.70 +.40 11.30 1990 ---- 14.30B 9.90A 9.90A 12.90 +.50 12.40 1995 ---- 15.70B 10.90A 10.90A 14.10 +.40 13.70 2000 12.30 17.30B 12.00A 17.30B 15.50 +.50 11 15.00 2005 ---- 18.90B 13.20A 13.20A 17.00 +.60 16.40 2010 ---- 20.70B 14.50A 14.50A 18.60 +.60 18.00 2015 16.30 22.60B 15.90A 22.60B 20.30 +.70 10 19.60 2020 18.20 24.60B 17.40A 17.40A 22.10 +.80 10 21.30 2025 ---- 26.70B 19.00A 26.70B 24.10 +.90 23.20 2030 21.20 28.90B 20.70A 28.90B 26.10 +.90 3 25.20 2035 ---- 31.30B 22.40A 31.30B 28.30 +1.10 27.20 2040 ---- 33.80B 24.30A 33.80B 30.60 +1.20 29.40 2045 ---- 36.30B 26.40A 36.30B 33.00 +1.30 31.70 2050 ---- 39.10B 28.50A 39.10B 35.50 +1.30 34.20 2055 ---- 41.90B 30.80A 41.90B 38.10 +1.40 36.70 2060 ---- 44.80B 33.10A 44.80B 40.90 +1.60 39.30 2065 39.70 47.80B 35.60A 47.80B 43.70 +1.70 6 42.00 2070 39.40 51.00B 38.20A 51.00B 46.70 +1.80 1 44.90 2075 ---- 54.20B 40.90A 54.20B 49.70 +1.90 47.80 2080 48.40 57.50B 43.70A 57.50B 52.90 +2.00 1 50.90 2085 ---- 60.80B 46.60A 60.80B 56.10 +2.10 54.00 2090 ---- 64.30B 49.60A 64.30B 59.40 +2.20 57.20 2095 ---- 67.90B 52.70A 67.90B 62.90 +2.40 60.50 2100 ---- 71.60B 55.90A 71.60B 66.40 +2.40 64.00 2105 ---- 75.40B 59.20A 75.40B 70.00 +2.60 67.40 2110 ---- 79.20B 62.60A 79.20B 73.70 +2.70 71.00 2115 ---- 83.10B 66.00A 83.10B 77.40 +2.70 74.70 2120 ---- 87.10B 69.50A 87.10B 81.30 +2.90 78.40 2125 ---- 91.10B 73.20A 91.10B 85.20 +3.00 82.20 2130 ---- 95.20B 76.80A 95.20B 89.10 +3.10 86.00 2135 ---- 99.40B 80.60A 99.40B 93.20 +3.30 89.90 2140 ---- 103.60B 84.40A 103.60B 97.20 +3.30 93.90 2145 ---- 107.80B 88.30A 107.80B 101.40 +3.50 97.90 2150 ---- 112.10B 92.30A 112.10B 105.60 +3.60 102.00 2155 ---- 116.50B 96.30A 116.50B 109.80 +3.70 106.10 2160 ---- 120.80B 100.40A 120.80B 114.10 +3.80 110.30 2165 ---- 125.30B 104.50A 125.30B 118.40 +3.90 114.50 2170 ---- 129.70B 108.70A 129.70B 122.80 +4.00 118.80 2175 ---- 134.20B 112.90A 134.20B 127.20 +4.10 123.10 2180 ---- 138.70B 117.20A 138.70B 131.60 +4.10 127.50 2185 ---- 143.30B 121.50A 143.30B 136.10 +4.20 131.90 2190 ---- 147.90B 125.90A 147.90B 140.60 +4.30 136.30 2195 ---- 152.50B 130.30A 152.50B 145.10 +4.30 140.80 2200 ---- 157.10B 134.70A 157.10B 149.70 +4.40 145.30 2205 ---- 161.80B 139.20A 161.80B 154.30 +4.50 149.80 2210 ---- 165.30B 143.70A 165.20B 158.90 +4.50 154.40 2215 ---- 170.00B 148.20A 170.00B 163.60 +4.60 159.00 2220 ---- 174.70B 152.80A 174.30B 168.20 +4.60 163.60 2225 ---- 180.60B 157.30A 180.60B 172.90 +4.70 168.20 2230 ---- 184.20B 161.90A 184.20B 177.60 +4.70 172.90 2235 ---- 188.80B 166.60A 166.60A 182.30 +4.80 177.50 2240 ---- 193.70B 171.20A 171.20A 187.10 +4.90 182.20 2245 ---- 198.50B 175.90A 175.90A 191.80 +4.90 186.90 2250 ---- 204.50B 180.60A 204.50B 196.60 +4.90 191.70 2255 ---- 208.00B 187.50A 187.50A 201.40 +5.00 196.40 2260 ---- ---- ---- 192.30A 206.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 20 20 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 264.60B 239.10A 239.10A 247.10 -5.90 253.00 1795 ---- 259.60B 234.10A 234.10A 242.10 -5.90 248.00 1800 ---- 254.60B 229.10A 229.10A 237.10 -5.90 243.00 1805 ---- 249.60B 224.10A 224.10A 232.10 -5.90 238.00 1810 ---- 244.60B 219.10A 219.10A 227.10 -5.90 233.00 1815 ---- 239.60B 214.10A 214.10A 222.10 -5.90 228.00 1820 ---- 234.60B 209.10A 209.10A 217.10 -5.90 223.00 1825 ---- 229.60B 204.10A 204.10A 212.10 -5.90 218.00 1830 ---- 224.60B 199.10A 199.10A 207.10 -5.90 213.00 1835 ---- 219.60B 194.10A 194.10A 202.10 -5.90 208.00 1840 ---- 214.60B 189.10A 189.10A 197.10 -5.90 203.00 1845 ---- 209.60B 184.10A 184.10A 192.10 -5.90 198.00 1850 ---- 204.60B 179.10A 179.10A 187.10 -5.90 193.00 1855 ---- 199.60B 174.10A 174.10A 182.10 -5.90 188.00 1860 ---- 194.60B 169.10A 169.10A 177.10 -5.90 183.00 1865 ---- 189.60B 164.10A 164.10A 172.10 -5.90 178.00 1870 ---- 184.60B 159.10A 159.10A 167.10 -5.90 173.00 1875 ---- 179.60B 154.10A 154.10A 162.10 -5.90 168.00 1880 ---- 174.60B 149.10A 149.10A 157.10 -5.90 163.00 1885 ---- 169.60B 144.10A 144.10A 152.10 -5.90 158.00 1890 ---- 164.60B 139.10A 139.10A 147.10 -5.90 153.00 1895 ---- 159.60B 134.10A 134.10A 142.10 -5.90 148.00 1900 ---- 154.60B 129.10A 129.10A 137.10 -5.90 143.00 1905 ---- 149.60B 124.10A 124.10A 132.10 -5.90 138.00 1910 ---- 144.60B 119.10A 119.10A 127.10 -5.90 133.00 1915 ---- 139.60B 114.10A 114.10A 122.10 -5.90 128.00 1920 ---- 134.60B 109.10A 109.10A 117.10 -5.90 123.00 1925 ---- 129.60B 104.10A 104.10A 112.10 -5.90 118.00 1930 ---- 124.60B 99.10A 99.10A 107.10 -5.90 113.00 1935 ---- 119.60B 94.10A 94.10A 102.10 -5.90 108.00 1940 ---- 114.60B 89.10A 89.10A 97.10 -5.90 103.00 1945 ---- 109.60B 84.10A 84.10A 92.10 -5.90 98.00 1950 ---- 104.60B 79.10A 79.10A 87.10 -5.90 93.00 4 1955 ---- 99.60B 74.10A 74.10A 82.10 -5.90 88.00 1 1960 ---- 94.60B 69.10A 69.10A 77.10 -5.90 83.00 1965 ---- 89.60B 64.10A 64.10A 72.10 -5.90 78.00 1970 ---- 84.60B 59.10A 59.10A 67.10 -5.90 73.00 1 1975 ---- 79.80B 54.10A 54.10A 62.10 -5.90 68.00 1980 ---- 74.60B 49.10A 49.10A 57.10 -5.90 4 63.00 4 1985 ---- 69.60B 44.20A 44.20A 52.10 -6.00 58.10 1 1990 ---- 65.20B 39.20A 39.20A 47.10 -6.10 4 53.20 5 1995 ---- 60.20B 33.70A 33.70A 42.10 -6.20 8 48.30 8 2000 ---- 55.20B 28.70A 28.70A 37.10 -6.40 43.50 5 2005 ---- 50.20B 23.70A 23.70A 32.10 -6.60 2 38.70 4 2010 ---- 45.30B 18.80A 18.80A 27.10 -7.00 4 34.10 25 2015 38.20 40.30B 13.90A 40.30B 22.10 -7.60 1 29.70 2 15 2020 ---- 35.30B 9.20A 9.20A 17.10 -8.50 25.60 37 2025 17.60 30.40B 4.90A 28.80B 12.10 -9.60 7 21.70 9 20 2030 18.60 25.50B 2.00A 6.60B 7.10 -11.00 83 18.10 32 41 2035 11.50 20.80B .60 2.10A 2.10 -12.90 377 15.00 60 70 2040 7.80 16.40B .10 .10A .00 -12.20 139 12.20 35 120 2045 10.20 12.40B .10 .10 .00 -9.80 202 9.80 106 53 2050 3.80 9.10B .10 .10 .00 -7.60 124 7.60 253 86 2055 2.40 6.40B .10 .10 .00 -5.90 121 5.90 27 49 2060 4.50 4.50 .10 .10 .00 -4.50 104 4.50 33 105 2065 1.40 2.90 .10A .10A .00 -3.40 69 3.40 90 252 2070 1.90 1.90 .10 .20B .00 -2.50 111 2.50 160 72 2075 .80 .90 .10 .10 .00 -1.90 149 1.90 27 40 2080 1.20 1.20 .10A .10A .00 -1.40 26 1.40 26 78 2085 .30 .30 .10 .10 .00 -1.10 10 1.10 11 83 2090 .40 .40 .10 .10 .00 -.80 97 .80 27 76 2095 .50 .50 .10A .10A .00 -.60 40 .60 93 101 2100 ---- ---- .10A .10A .00 -.50 1 .50 71 78 2105 ---- ---- .10A .10A .00 -.30 .30 31 2110 ---- ---- .10A .10A .00 -.30 .30 1 332 2115 ---- ---- .10A .10A .00 -.20 .20 10 118 2120 ---- ---- .10A .10A .00 -.20 .20 10 2125 ---- ---- ---- ---- .00 -.10 .10 42 2130 ---- ---- ---- ---- .00 -.10 .10 17 2135 ---- ---- ---- ---- .00 -.10 .10 7 2140 ---- ---- ---- ---- .00 -.10 .10 14 2145 ---- ---- ---- ---- .00 -.10 .10 4 2150 ---- ---- ---- ---- .00 -.10 1 .10 68 2155 ---- ---- ---- ---- .00 -.10 .10 4 2160 ---- ---- ---- ---- .00 -.10 .10 8 2165 ---- ---- ---- ---- .00 -.10 .10 1 2170 ---- ---- ---- ---- .00 -.10 .10 1 2175 ---- ---- ---- ---- .00 -.10 .10 4 2180 ---- ---- ---- ---- .00 -.10 .10 20 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 6 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 2205 ---- ---- ---- ---- .00 -.10 .10 3 2210 ---- ---- ---- ---- .00 -.10 .10 1 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 1 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 23 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1684 1073 2149 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 20 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 3 1825 ---- ---- ---- ---- .00 -.10 .10 4 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1855 ---- ---- ---- ---- .00 -.10 .10 1 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 37 1875 ---- ---- ---- ---- .00 -.10 .10 5 1880 ---- ---- ---- ---- .00 -.10 .10 36 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 2 1900 ---- ---- ---- ---- .00 -.10 .10 16 1905 ---- ---- ---- ---- .00 -.10 .10 10 1910 ---- ---- ---- ---- .00 -.10 .10 15 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 70 1925 ---- ---- ---- ---- .00 -.10 .10 61 1930 ---- ---- ---- ---- .00 -.10 .10 3 1935 ---- ---- ---- ---- .00 -.10 .10 9 1940 ---- ---- ---- ---- .00 -.10 .10 80 1945 ---- ---- ---- ---- .00 -.10 .10 21 1950 ---- ---- ---- ---- .00 -.10 .10 2 87 1955 ---- ---- ---- ---- .00 -.10 .10 20 1960 ---- ---- ---- ---- .00 -.10 .10 30 1965 ---- ---- ---- ---- .00 -.10 .10 31 24 1970 ---- ---- ---- ---- .00 -.10 .10 1 14 1975 ---- ---- ---- ---- .00 -.10 .10 36 1980 ---- ---- ---- ---- .00 -.10 .10 5 14 1985 ---- ---- .10A .10A .00 -.20 .20 38 39 1990 ---- ---- .10A .10A .00 -.30 2 .30 67 25 1995 .20 .50 .10A .10A .00 -.40 7 .40 9 22 2000 .50 .70 .10 .10 .00 -.60 28 .60 22 79 2005 .70 .70 .10 .10 .00 -.90 79 .90 295 262 2010 1.20 1.70 .10 .10 .00 -1.30 39 1.30 16 51 2015 1.60 2.50 .10 .10A .00 -1.90 59 1.90 22 68 2020 2.30 3.80B .10 .10A .00 -2.70 286 2.70 111 222 2025 3.30 5.50B .10 .10 .00 -3.80 155 3.80 55 89 2030 5.30 7.80B .10 .10 .00 -5.30 206 5.30 165 78 2035 6.40 10.40B .10A .10A .00 -7.10 146 7.10 63 57 2040 11.10 13.30B 1.30 2.40A 2.90 -6.40 170 9.30 7 25 2045 5.50 16.60B 2.30 16.30B 7.90 -3.90 48 11.80 2 19 2050 14.70 21.30B 4.00A 13.40A 12.90 -1.80 65 14.70 1 4 2055 21.30 26.30B 6.30A 18.50A 17.90 -.10 31 18.00 13 2060 ---- 31.30B 9.30A 31.30B 22.90 +1.40 21.50 6 2065 ---- 35.30B 12.70A 35.10B 27.90 +2.40 25.50 5 2070 ---- 40.40B 16.70A 40.40B 32.90 +3.30 29.60 8 2075 ---- 45.40B 21.00A 45.20B 37.90 +3.90 34.00 1 2080 ---- 50.40B 25.50A 50.40B 42.90 +4.40 38.50 1 2085 ---- 55.90B 30.20A 55.80B 47.90 +4.70 43.20 2090 ---- 60.90B 35.00A 60.80B 52.90 +5.00 47.90 3 2095 ---- 65.90B 40.00A 65.80B 57.90 +5.20 52.70 2100 ---- 70.90B 44.90A 70.80B 62.90 +5.30 57.60 1 2105 ---- 75.90B 49.90A 75.80B 67.90 +5.50 62.40 2110 ---- 80.90B 54.80A 80.80B 72.90 +5.50 67.40 2115 ---- 85.90B 59.80A 85.80B 77.90 +5.60 72.30 2120 ---- 90.90B 64.80A 90.80B 82.90 +5.60 77.30 2125 ---- 95.90B 69.80A 95.80B 87.90 +5.70 82.20 2130 ---- 100.90B 75.30A 100.80B 92.90 +5.70 87.20 2135 ---- 105.90B 80.40A 105.80B 97.90 +5.70 92.20 2140 ---- 110.90B 85.40A 110.80B 102.90 +5.70 97.20 2145 ---- 115.90B 90.40A 115.80B 107.90 +5.70 102.20 2150 ---- 120.90B 95.40A 120.80B 112.90 +5.70 107.20 2155 ---- 125.90B 100.40A 125.80B 117.90 +5.70 112.20 1 2160 ---- 130.90B 105.40A 130.80B 122.90 +5.70 117.20 2165 ---- 135.90B 110.40A 135.80B 127.90 +5.70 122.20 2170 ---- 140.90B 115.40A 115.40A 132.90 +5.70 127.20 2175 ---- 145.90B 120.40A 145.80B 137.90 +5.70 132.20 2180 ---- 150.90B 125.40A 125.40A 142.90 +5.70 137.20 2185 ---- 155.90B 130.40A 130.40A 147.90 +5.70 142.20 2190 ---- 160.90B 135.40A 135.40A 152.90 +5.70 147.20 2195 ---- 165.90B 140.40A 140.40A 157.90 +5.70 152.20 2200 ---- 170.90B 145.40A 145.40A 162.90 +5.70 157.20 2205 ---- 175.90B 150.40A 150.40A 167.90 +5.70 162.20 2210 ---- 180.90B 155.40A 155.40A 172.90 +5.70 167.20 2215 ---- 185.90B 160.40A 160.40A 177.90 +5.70 172.20 2220 ---- 190.90B 165.40A 165.40A 182.90 +5.70 177.20 2225 ---- 195.90B 170.40A 170.40A 187.90 +5.70 182.20 2230 ---- 200.90B 175.40A 175.40A 192.90 +5.70 187.20 2235 ---- 205.90B 180.40A 180.40A 197.90 +5.70 192.20 2240 ---- 210.90B 185.40A 185.40A 202.90 +5.70 197.20 2245 ---- 215.90B 190.40A 190.40A 207.90 +5.70 202.20 2250 ---- 220.90B 195.40A 195.40A 212.90 +5.70 207.20 2255 ---- 225.90B 200.40A 200.40A 217.90 +5.70 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1321 912 1697 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 264.20B 239.80A 264.20B 247.10 -5.80 252.90 1795 ---- 259.20B 234.80A 259.20B 242.10 -5.80 247.90 1800 ---- 254.60B 229.30A 254.60B 237.10 -5.80 242.90 1805 ---- 249.20B 224.90A 249.20B 232.10 -5.80 237.90 1810 ---- 244.20B 219.90A 244.20B 227.10 -5.80 232.90 1815 ---- 239.20B 214.80A 239.20B 222.10 -5.80 227.90 1820 ---- 234.20B 209.80A 234.20B 217.10 -5.80 222.90 1825 ---- 229.20B 204.90A 229.20B 212.10 -5.80 217.90 1830 ---- 224.20B 199.80A 224.20B 207.10 -5.80 212.90 1835 ---- 219.20B 194.90A 219.20B 202.10 -5.80 207.90 1840 ---- 214.20B 189.80A 214.20B 197.10 -5.80 202.90 1845 ---- 209.20B 184.90A 209.20B 192.10 -5.80 197.90 1850 ---- 205.20B 179.30A 179.30A 187.10 -5.80 192.90 1855 ---- 200.20B 174.90A 174.90A 182.10 -5.80 187.90 1860 ---- 195.20B 169.80A 169.80A 177.10 -5.80 182.90 1865 ---- 190.20B 164.90A 164.90A 172.10 -5.80 177.90 1870 ---- 185.20B 159.80A 159.80A 167.10 -5.80 172.90 1875 ---- 180.20B 153.70A 153.70A 162.10 -5.80 167.90 1880 ---- 175.20B 148.70A 148.70A 157.10 -5.80 162.90 1885 ---- 170.20B 143.70A 143.70A 152.10 -5.80 157.90 1890 ---- 165.30B 138.70A 138.70A 147.20 -5.70 152.90 1895 ---- 160.30B 133.70A 133.70A 142.20 -5.70 147.90 1900 ---- 155.30B 128.70A 128.70A 137.20 -5.70 142.90 1905 ---- 150.30B 123.80A 123.80A 132.20 -5.70 137.90 1910 ---- 145.30B 118.80A 118.80A 127.20 -5.70 132.90 1915 ---- 140.30B 113.80A 113.80A 122.20 -5.70 127.90 1 1920 ---- 135.30B 108.80A 108.80A 117.20 -5.70 122.90 1925 ---- 130.30B 103.80A 103.80A 112.20 -5.80 118.00 1930 ---- 125.30B 98.80A 98.80A 107.20 -5.80 113.00 1935 ---- 120.30B 93.80A 93.80A 102.20 -5.80 108.00 1940 ---- 115.30B 88.90A 88.90A 97.20 -5.80 103.00 1945 ---- 110.30B 83.90A 83.90A 92.20 -5.90 98.10 1950 ---- 105.30B 78.90A 78.90A 87.20 -6.00 93.20 1955 ---- 100.30B 74.00A 74.00A 82.20 -6.00 88.20 1 1960 ---- 95.40B 69.10A 69.10A 77.30 -6.10 83.40 1965 ---- 90.40B 64.20A 64.20A 72.30 -6.20 78.50 1970 ---- 85.50B 59.40A 59.40A 67.40 -6.20 73.60 1 1975 ---- 80.50B 54.60A 54.60A 62.50 -6.40 68.90 2 1980 ---- 75.60B 49.90A 49.90A 57.70 -6.40 64.10 2 1985 ---- 70.80B 45.40A 45.40A 52.90 -6.60 59.50 1990 ---- 65.90B 40.90A 40.90A 48.20 -6.70 54.90 1 1995 ---- 61.20B 36.70A 36.70A 43.60 -6.90 5 50.50 4 2000 ---- 56.50B 32.60A 32.60A 39.20 -7.00 46.20 1 2005 ---- 51.90B 28.70A 28.70A 35.00 -7.00 5 42.00 1 2010 ---- 47.40B 25.10A 25.10A 30.90 -7.20 38.10 2 2015 ---- 43.00B 21.70A 21.70A 27.00 -7.30 34.30 2020 ---- 38.80B 18.70A 18.70A 23.50 -7.20 30.70 2 51 2025 ---- 34.80B 15.90A 15.90A 20.20 -7.20 27.40 9 2030 18.50 30.90B 13.40A 13.40A 17.20 -7.10 2 24.30 1 2035 27.70 27.70 11.20A 11.20A 14.50 -6.90 108 21.40 28 30 2040 16.80 24.10B 9.30A 13.70B 12.20 -6.60 4 18.80 2 3 2045 8.00 21.00B 7.70A 7.70A 10.10 -6.30 3 16.40 1 2050 9.40 18.30B 6.30A 6.30A 8.30 -6.00 3 14.30 78 2055 6.80 15.80B 5.20A 6.50A 6.80 -5.60 12 12.40 1 18 2060 12.10 13.70B 4.30A 4.30A 5.60 -5.10 10 10.70 36 2065 ---- 11.80B 3.50A 3.50A 4.60 -4.60 13 9.20 150 151 2070 9.10 10.10B 2.90A 4.20B 3.70 -4.20 5 7.90 17 36 2075 6.70 8.40B 2.30A 8.10B 3.00 -3.70 14 6.70 221 2080 6.00 7.10B 1.90A 1.90A 2.40 -3.30 17 5.70 2 15 2085 1.70 5.90B 1.60A 2.10B 1.90 -2.90 5 4.80 15 19 2090 4.10 4.90B 1.30A 1.30A 1.50 -2.60 1 4.10 3 2095 1.00 4.10B 1.00 1.20 1.20 -2.20 4 3.40 7 50 2100 3.10 3.40B .90A .90A 1.10 -1.80 4 2.90 101 154 2105 ---- 2.90B .80A .80A .90 -1.60 2.50 11 2110 ---- 2.40B .70A .70A .70 -1.40 2.10 153 2115 ---- 2.00B .50A .50A .60 -1.20 6 1.80 2120 ---- 1.70B .50A .50A .50 -1.00 1.50 4 2125 ---- 1.40B .40A .40A .30 -1.00 1.30 4 19 2130 ---- 1.20B .40A .40A .30 -.80 1.10 21 2135 ---- 1.00B .30A .30A .30 -.60 .90 10 2140 .80 .90 .20 .20 .20 -.60 163 .80 12 2145 ---- ---- .20A .20A .10 -.60 .70 3 2150 .40 .60B .20A .60B .10 -.50 1 .60 21 2155 ---- ---- .20A .20A .10 -.40 .50 9 2160 ---- ---- .20A .20A .10 -.30 .40 28 2165 .30 .30 .20A .20A .10 -.30 3 .40 2170 .20 .20 .20 .20 .10 -.20 5 .30 12 2175 ---- ---- .20A .20A .10 -.20 .30 17 2180 ---- ---- .20A .20A .10 -.20 .30 2185 ---- ---- .10A .10A .10 -.10 .20 3 2190 ---- ---- .10A .10A .10 -.10 .20 1 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 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 393 329 1231 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 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 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 2 1925 ---- ---- ---- ---- .10 UNCH .10 136 1930 ---- ---- ---- ---- .10 UNCH .10 14 1935 ---- ---- .10A .10A .10 -.10 .20 7 1940 ---- ---- .10A .10A .10 -.10 .20 1 11 1945 ---- ---- ---- ---- .10 -.10 .20 3 1950 ---- ---- .20A .20A .10 -.20 .30 2 25 1955 ---- ---- .20A .20A .10 -.30 .40 7 1960 ---- .60B .30A .60B .20 -.30 .50 5 1965 ---- .80B .30A .80B .30 -.30 .60 1 12 1970 ---- 1.00B .40A 1.00B .30 -.50 6 .80 12 1975 ---- 1.30B .50A 1.30B .50 -.50 1.00 100 111 1980 ---- 1.70B .60A 1.70B .60 -.70 1.30 4 67 1985 .70 2.20B .70 1.50B .80 -.80 7 1.60 2 6 1990 2.30 2.80B 1.00A 2.80B 1.10 -.90 10 2.00 10 30 1995 1.70 3.60B 1.30A 1.70 1.60 -1.00 1 2.60 14 21 2000 3.60 4.60B 1.60A 1.90A 2.10 -1.20 12 3.30 236 179 2005 4.90 5.70B 2.00A 2.50A 2.90 -1.30 15 4.20 6 2010 5.50 7.00B 2.50 3.30A 3.80 -1.40 11 5.20 3 2015 8.00 8.60B 3.20A 7.70B 4.90 -1.50 7 6.40 17 10 2020 ---- 10.50B 4.00A 4.00A 6.40 -1.50 7.90 1 7 2025 10.00 12.60B 4.90A 11.90B 8.10 -1.40 21 9.50 4 3 2030 9.30 15.00B 6.10A 9.90B 10.10 -1.30 45 11.40 1 4 2035 7.50 17.70B 7.50 10.80A 12.40 -1.10 121 13.50 33 29 2040 19.30 20.50B 9.20A 13.20A 15.10 -.80 4 15.90 3 13 2045 ---- 23.80B 11.20A 23.80B 18.00 -.50 18.50 1 2 2050 ---- 27.40B 13.40A 27.40B 21.20 -.20 21.40 4 2055 ---- 31.30B 16.00A 31.30B 24.70 +.30 24.40 2060 ---- 35.30B 18.70A 35.30B 28.50 +.70 1 27.80 6 2065 ---- 39.60B 21.70A 39.60B 32.40 +1.10 31.30 2070 ---- 43.90B 24.90A 43.90B 36.60 +1.70 34.90 2075 ---- 48.40B 28.40A 48.40B 40.90 +2.10 38.80 2080 ---- 53.00B 32.00A 53.00B 45.30 +2.50 42.80 2085 ---- 57.70B 35.90A 57.70B 49.80 +2.90 46.90 2090 ---- 62.40B 39.90A 62.40B 54.40 +3.30 51.10 2095 ---- 67.20B 44.10A 67.20B 59.10 +3.60 55.50 2100 ---- 72.00B 48.40A 72.00B 63.90 +3.90 60.00 2105 ---- 76.90B 52.90A 76.90B 68.80 +4.30 64.50 2110 ---- 81.80B 57.40A 81.80B 73.60 +4.50 69.10 2115 ---- 86.70B 62.00A 86.70B 78.50 +4.70 73.80 2120 ---- 91.60B 66.60A 91.60B 83.30 +4.70 78.60 2125 ---- 96.60B 71.40A 96.60B 88.20 +4.90 83.30 2130 ---- 101.50B 76.10A 101.50B 93.20 +5.00 88.20 2135 ---- 106.50B 80.90A 106.50B 98.20 +5.20 93.00 2140 ---- 111.50B 85.70A 111.50B 103.10 +5.20 97.90 2145 ---- 116.40B 90.60A 116.40B 108.00 +5.30 102.70 2150 ---- 121.40B 95.50A 121.40B 113.00 +5.40 107.60 2155 ---- 126.40B 100.40A 126.40B 118.00 +5.40 112.60 2160 ---- 131.40B 105.30A 131.40B 123.00 +5.50 117.50 2165 ---- 136.40B 110.20A 136.40B 128.00 +5.60 122.40 2170 ---- 141.40B 115.20A 141.40B 133.00 +5.60 127.40 2175 ---- 146.30B 120.10A 146.30B 138.00 +5.70 132.30 2180 ---- 151.30B 125.10A 151.30B 143.00 +5.70 137.30 2185 ---- 156.30B 130.00A 156.30B 147.90 +5.60 142.30 2190 ---- 161.30B 135.00A 161.30B 152.90 +5.70 147.20 2195 ---- 166.30B 140.00A 166.30B 157.90 +5.70 152.20 2200 ---- 171.30B 144.90A 171.30B 162.90 +5.70 157.20 2205 ---- 175.70B 149.90A 175.70B 167.90 +5.70 162.20 1 2210 ---- 180.10B 154.90A 180.10B 172.90 +5.80 167.10 1 2215 ---- 185.20B 159.90A 185.10B 177.90 +5.80 172.10 2220 ---- 190.20B 164.90A 190.10B 182.90 +5.80 177.10 2225 ---- 195.10B 169.90A 195.10B 187.90 +5.80 182.10 2230 ---- 200.10B 174.90A 200.10B 192.90 +5.80 187.10 2235 ---- 205.10B 179.80A 205.10B 197.90 +5.80 192.10 2240 ---- 210.10B 184.80A 210.10B 202.90 +5.80 197.10 2245 ---- 215.10B 189.80A 215.10B 207.90 +5.80 202.10 2250 ---- 220.70B 194.80A 220.20B 212.90 +5.80 207.10 2255 ---- 225.10B 199.80A 225.10B 217.90 +5.80 212.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 430 834 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 264.20B 239.90A 264.20B 247.10 -5.80 252.90 1795 ---- 259.20B 234.90A 259.20B 242.10 -5.80 247.90 1800 ---- 255.20B 229.30A 229.30A 237.10 -5.80 242.90 1805 ---- 249.20B 224.90A 249.20B 232.10 -5.80 237.90 1810 ---- 244.20B 219.90A 244.20B 227.10 -5.80 232.90 1815 ---- 239.20B 214.90A 214.90A 222.10 -5.80 227.90 1820 ---- 235.20B 209.90A 209.90A 217.10 -5.80 222.90 1825 ---- 230.20B 203.70A 203.70A 212.10 -5.80 217.90 1830 ---- 225.20B 198.70A 198.70A 207.10 -5.80 212.90 1835 ---- 220.20B 193.70A 193.70A 202.10 -5.80 207.90 1840 ---- 215.20B 188.70A 188.70A 197.10 -5.80 202.90 1845 ---- 210.20B 183.70A 183.70A 192.10 -5.80 197.90 1850 ---- 205.20B 178.70A 178.70A 187.10 -5.80 192.90 1855 ---- 200.20B 173.80A 173.80A 182.10 -5.80 187.90 1860 ---- 195.30B 168.80A 168.80A 177.10 -5.80 182.90 1865 ---- 190.30B 163.80A 163.80A 172.10 -5.80 177.90 1870 ---- 185.30B 158.80A 158.80A 167.10 -5.80 172.90 1875 ---- 180.30B 153.80A 153.80A 162.10 -5.80 167.90 1880 ---- 175.30B 148.80A 148.80A 157.10 -5.80 162.90 1885 ---- 170.30B 143.80A 143.80A 152.10 -5.80 157.90 1 1890 ---- 165.30B 138.80A 138.80A 147.10 -5.80 152.90 1 1895 ---- 160.30B 133.80A 133.80A 142.10 -5.80 147.90 1900 ---- 155.30B 128.80A 128.80A 137.10 -5.80 142.90 1905 ---- 150.30B 123.80A 123.80A 132.10 -5.80 137.90 1910 ---- 145.30B 118.90A 118.90A 127.10 -5.90 133.00 1915 ---- 140.30B 113.90A 113.90A 122.20 -5.80 128.00 1920 ---- 135.30B 108.90A 108.90A 117.20 -5.80 123.00 1925 ---- 130.30B 104.00A 104.00A 112.20 -5.90 118.10 1930 ---- 125.40B 99.00A 99.00A 107.30 -5.90 113.20 1935 ---- 120.40B 94.10A 94.10A 102.30 -5.90 108.20 1940 ---- 115.40B 89.20A 89.20A 97.40 -5.90 103.30 1945 ---- 110.40B 84.30A 84.30A 92.40 -6.00 98.40 1950 ---- 105.50B 79.40A 79.40A 87.50 -6.00 93.50 1955 ---- 100.60B 74.60A 74.60A 82.60 -6.10 88.70 1960 ---- 95.60B 69.80A 69.80A 77.80 -6.10 83.90 1965 ---- 90.70B 65.10A 65.10A 72.90 -6.20 79.10 1970 ---- 85.90B 60.40A 60.40A 68.20 -6.20 74.40 1975 ---- 81.00B 55.90A 55.90A 63.50 -6.30 69.80 1980 ---- 76.30B 51.50A 51.50A 58.80 -6.40 65.20 1985 ---- 71.50B 47.20A 47.20A 54.30 -6.50 60.80 1 1990 ---- 66.90B 43.00A 43.00A 49.90 -6.50 56.40 1 1995 ---- 62.30B 39.00A 39.00A 45.60 -6.60 52.20 2000 ---- 57.80B 35.20A 35.20A 41.50 -6.60 48.10 1 2005 ---- 53.50B 31.60A 31.60A 37.50 -6.70 44.20 1 2010 ---- 49.20B 28.20A 28.20A 33.80 -6.60 40.40 5 2015 ---- 45.10B 25.10A 25.10A 30.30 -6.50 36.80 3 2020 ---- 41.10B 22.20A 22.20A 27.00 -6.50 33.50 1 5 2025 ---- 37.30B 19.50A 19.50A 23.90 -6.40 30.30 1 7 2030 ---- 33.90B 17.10A 17.10A 21.00 -6.30 27.30 3 2035 19.80 30.50B 14.90A 18.00A 18.40 -6.20 22 24.60 21 2040 18.80 27.40B 12.90A 12.90A 16.10 -5.90 9 22.00 152 152 2045 16.50 24.50B 11.20A 15.40B 14.00 -5.60 19 19.60 1 2 2050 ---- 21.90B 9.60A 9.60A 12.10 -5.40 8 17.50 60 60 2055 10.80 19.40B 8.30A 10.10A 10.40 -5.10 11 15.50 2060 ---- 17.30B 7.10A 7.10A 8.90 -4.90 13.80 4 2065 ---- 15.20B 6.10A 6.10A 7.70 -4.40 12.10 1 2070 9.60 13.30B 5.20A 5.20A 6.50 -4.20 4 10.70 21 2075 8.80 11.70B 4.20 6.20B 5.60 -3.80 2 9.40 6 2080 6.30 10.20B 3.80A 3.80A 4.80 -3.50 1 8.30 52 2085 ---- 8.90B 3.30A 8.90B 4.10 -3.10 7.20 2 2090 ---- 7.80B 2.80A 2.80A 3.50 -2.90 6.40 6 2095 ---- 6.70B 2.40A 2.40A 2.90 -2.70 1 5.60 3 2100 5.10 5.90B 2.10A 2.10A 2.50 -2.40 5 4.90 39 2105 1.80 5.10B 1.80 2.30B 2.10 -2.20 1 4.30 1 5 2110 ---- 4.40B 1.60A 1.60A 1.80 -1.90 3.70 3 18 2115 ---- 3.80B 1.40A 1.40A 1.60 -1.70 3.30 2 2 2120 2.90 3.30B 1.20A 1.20A 1.30 -1.50 3 2.80 2 2125 1.10 2.90B 1.00A 1.10 1.10 -1.40 1 2.50 65 2130 ---- 2.50B .90A .90A 1.00 -1.20 1 2.20 8 2135 ---- 2.20B .80A .80A .90 -1.00 1.90 6 2140 ---- 1.90B .70A .70A .70 -1.00 1.70 4 2145 ---- 1.70B .60A .60A .60 -.90 1.50 2150 ---- 1.50B .50A .50A .60 -.70 7 1.30 11 2155 ---- 1.30B .50A .50A .50 -.60 6 1.10 51 2160 ---- 1.20B .40A .40A .40 -.60 2 1.00 5 2165 ---- 1.00B .40A .40A .40 -.50 .90 2170 .70 .90B .30 .30 .40 -.40 3 .80 23 2175 .60 .80B .30A .80B .30 -.40 3 .70 1 43 2180 ---- .70B .30A .70B .30 -.30 .60 2 2185 ---- ---- .30A .30A .30 -.30 .60 17 2190 ---- ---- .30A .30A .20 -.30 .50 2195 ---- ---- .30A .30A .20 -.30 .50 2200 ---- ---- .20A .20A .20 -.20 .40 11 2205 ---- ---- .20A .20A .20 -.20 .40 1 2210 ---- ---- .20A .20A .20 -.10 .30 1 2215 ---- ---- .20A .20A .20 -.10 .30 2220 ---- ---- .20A .20A .20 -.10 .30 2225 ---- ---- .20A .20A .10 -.20 .30 2230 ---- ---- ---- ---- .10 -.10 .20 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 222 733 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 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 5 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH 2 .10 5 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1 1915 ---- ---- ---- ---- .10 -.10 .20 10 1920 ---- ---- ---- ---- .20 UNCH .20 1925 .30 .30 .30 .30 .20 -.10 2 .30 5 1930 ---- ---- ---- ---- .20 -.10 .30 4 1935 ---- ---- .30A .30A .30 -.10 .40 1940 ---- ---- .40A .40A .30 -.20 4 .50 1 1945 ---- .70B .40A .70B .40 -.20 2 .60 56 1950 ---- .80B .50A .80B .50 -.20 9 .70 1 32 1955 .70 1.00B .60A .70 .60 -.30 1 .90 1 1960 ---- 1.30B .70A 1.30B .70 -.40 1.10 11 1965 ---- 1.60B .80A 1.60B .90 -.40 1 1.30 2 1970 1.20 2.00B .90A 1.20 1.10 -.50 1 1.60 4 1975 1.70 2.50B 1.10A 1.30A 1.40 -.60 1 2.00 3 4 1980 1.60 3.10B 1.40A 2.60B 1.80 -.60 5 2.40 10 1985 2.30 3.80B 1.70A 2.00A 2.20 -.70 5 2.90 1990 3.20 4.70B 2.00A 2.00A 2.80 -.80 4 3.60 10 1995 4.80 5.70B 2.40A 5.00B 3.50 -.80 4 4.30 1 15 2000 4.00 6.90B 2.90A 6.10B 4.40 -.80 2 5.20 1 101 2005 ---- 8.20B 3.60A 3.60A 5.50 -.80 6.30 1 5 2010 8.70 9.80B 4.30A 6.00A 6.70 -.80 1 7.50 2 6 2015 ---- 11.50B 5.30A 5.30A 8.20 -.80 1 9.00 1 2 2020 13.00 13.50B 6.30A 8.80A 9.90 -.70 1 10.60 3 5 2025 12.70 15.80B 7.60A 10.50A 11.80 -.60 10 12.40 2 10 2030 17.00 18.20B 9.00A 9.00A 13.90 -.50 2 14.40 61 60 2035 13.50 20.90B 10.70A 16.50B 16.40 -.30 7 16.70 1 2040 19.00 23.90B 12.60A 23.90B 19.00 -.10 2 19.10 1 2045 17.40 27.20B 14.70A 27.20B 21.90 +.20 2 21.70 6 2050 23.50 30.60B 17.00A 25.30B 25.00 +.40 1 24.60 57 2055 ---- 34.30B 19.60A 34.30B 28.30 +.70 27.60 2060 34.90 38.10B 22.30A 27.90A 31.80 +1.00 5 30.80 5 2065 ---- 42.10B 25.30A 42.10B 35.50 +1.30 34.20 3 2070 ---- 46.20B 28.40A 46.20B 39.40 +1.60 37.80 3 2075 ---- 50.50B 31.80A 50.50B 43.50 +2.00 41.50 2080 ---- 54.80B 35.30A 54.80B 47.60 +2.30 45.30 2085 ---- 59.30B 39.00A 59.30B 51.90 +2.60 49.30 1 2090 ---- 63.80B 42.80A 63.80B 56.30 +2.90 53.40 2095 ---- 68.50B 46.80A 68.50B 60.80 +3.20 57.60 2100 ---- 73.10B 50.90A 73.10B 65.40 +3.50 61.90 2105 ---- 77.90B 55.10A 77.90B 70.00 +3.70 66.30 2110 ---- 82.60B 59.40A 82.60B 74.70 +3.90 70.80 2115 ---- 87.40B 63.80A 87.40B 79.40 +4.10 75.30 2120 ---- 92.30B 68.30A 92.30B 84.20 +4.30 79.90 2125 ---- 97.10B 72.90A 97.10B 89.00 +4.50 84.50 2130 ---- 102.00B 77.50A 102.00B 93.80 +4.60 89.20 2135 ---- 106.90B 82.20A 106.90B 98.70 +4.80 93.90 2140 ---- 111.80B 86.90A 111.80B 103.60 +4.90 98.70 2145 ---- 116.80B 91.60A 116.80B 108.50 +5.00 103.50 2150 ---- 121.70B 96.40A 121.70B 113.40 +5.10 108.30 2155 ---- 126.60B 101.20A 126.60B 118.30 +5.10 113.20 2160 ---- 131.60B 106.10A 131.60B 123.30 +5.30 118.00 2165 ---- 136.60B 110.90A 136.60B 128.20 +5.30 122.90 2170 ---- 141.50B 115.80A 141.50B 133.20 +5.40 127.80 2175 ---- 146.50B 120.70A 146.50B 138.10 +5.40 132.70 2180 ---- 151.50B 125.60A 151.50B 143.10 +5.50 137.60 2185 ---- 156.40B 130.50A 156.40B 148.10 +5.50 142.60 2190 ---- 161.40B 135.40A 161.40B 153.10 +5.60 147.50 2195 ---- 166.40B 140.30A 166.40B 158.00 +5.60 152.40 2200 ---- 171.40B 145.30A 171.40B 163.00 +5.60 157.40 2205 ---- 176.40B 150.20A 176.40B 168.00 +5.60 162.40 2210 ---- 181.40B 155.20A 181.40B 173.00 +5.70 167.30 2215 ---- 186.40B 160.10A 186.40B 178.00 +5.70 172.30 2220 ---- 191.30B 165.10A 191.30B 183.00 +5.70 177.30 2225 ---- 196.30B 170.10A 196.30B 188.00 +5.70 182.30 2230 ---- 201.30B 175.00A 201.30B 192.90 +5.70 187.20 2235 ---- 206.30B 180.00A 206.30B 197.90 +5.70 192.20 2240 ---- 211.30B 185.00A 211.30B 202.90 +5.70 197.20 2245 ---- 216.30B 190.00A 216.30B 207.90 +5.70 202.20 2250 ---- 221.30B 195.00A 221.30B 212.90 +5.70 207.20 2255 ---- 226.30B 199.90A 226.30B 217.90 +5.70 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 76 621 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 265.20B 238.70A 238.70A 247.10 -5.80 252.90 1795 ---- 260.20B 233.70A 233.70A 242.10 -5.80 247.90 1800 ---- 255.20B 228.70A 228.70A 237.10 -5.80 242.90 1805 ---- 250.20B 223.70A 223.70A 232.10 -5.80 237.90 1810 ---- 245.20B 218.70A 218.70A 227.10 -5.80 232.90 1815 ---- 240.20B 213.70A 213.70A 222.10 -5.80 227.90 1820 ---- 235.30B 208.70A 208.70A 217.10 -5.80 222.90 1825 ---- 230.30B 203.80A 203.80A 212.10 -5.80 217.90 1830 ---- 225.30B 198.80A 198.80A 207.10 -5.80 212.90 1835 ---- 220.30B 193.80A 193.80A 202.10 -5.80 207.90 1840 ---- 215.30B 188.80A 188.80A 197.10 -5.80 202.90 1845 ---- 210.30B 183.80A 183.80A 192.10 -5.80 197.90 1850 ---- 205.30B 178.80A 178.80A 187.10 -5.80 192.90 1 1855 ---- 200.30B 173.80A 173.80A 182.20 -5.80 188.00 1860 ---- 195.30B 168.80A 168.80A 177.20 -5.80 183.00 1865 ---- 190.30B 163.80A 163.80A 172.20 -5.80 178.00 1870 ---- 185.30B 158.80A 158.80A 167.20 -5.80 173.00 1875 ---- 180.30B 153.90A 153.90A 162.20 -5.80 168.00 1880 ---- 175.30B 148.90A 148.90A 157.20 -5.80 163.00 1885 ---- 170.30B 143.90A 143.90A 152.20 -5.80 158.00 1890 ---- 165.30B 138.90A 138.90A 147.20 -5.90 153.10 1895 ---- 160.40B 134.00A 134.00A 142.20 -5.90 148.10 1900 ---- 155.40B 129.00A 129.00A 137.30 -5.80 143.10 1905 ---- 150.40B 124.10A 124.10A 132.30 -5.90 138.20 1910 ---- 145.40B 119.10A 119.10A 127.40 -5.80 133.20 1915 ---- 140.50B 114.20A 114.20A 122.40 -5.90 128.30 1920 ---- 135.50B 109.30A 109.30A 117.50 -5.90 123.40 1925 ---- 130.50B 104.40A 104.40A 112.60 -5.90 118.50 1930 ---- 125.60B 99.50A 99.50A 107.70 -5.90 113.60 1935 ---- 120.70B 94.70A 94.70A 102.80 -5.90 108.70 1940 ---- 115.80B 89.90A 89.90A 98.00 -5.90 103.90 1945 ---- 110.90B 85.10A 85.10A 93.10 -6.00 99.10 1950 ---- 106.00B 80.40A 80.40A 88.30 -6.10 94.40 1955 ---- 101.20B 75.80A 75.80A 83.60 -6.10 89.70 1960 ---- 96.40B 71.30A 71.30A 78.90 -6.10 85.00 1965 ---- 91.60B 66.80A 66.80A 74.30 -6.20 80.50 1970 ---- 86.90B 62.40A 62.40A 69.70 -6.30 76.00 1975 ---- 82.30B 58.10A 58.10A 65.30 -6.20 71.50 1980 ---- 77.70B 54.00A 54.00A 60.90 -6.30 67.20 1985 ---- 73.10B 50.00A 50.00A 56.70 -6.30 63.00 1990 ---- 68.70B 46.10A 46.10A 52.60 -6.30 58.90 2 1995 ---- 64.40B 42.40A 42.40A 48.60 -6.30 54.90 2 2000 ---- 60.20B 38.80A 38.80A 44.80 -6.20 9 51.00 1 3 2005 ---- 56.10B 35.50A 35.50A 41.20 -6.10 47.30 1 2010 ---- 52.10B 32.30A 32.30A 37.70 -6.10 43.80 2015 ---- 48.20B 29.30A 29.30A 34.40 -6.00 40.40 2020 ---- 44.60B 26.60A 26.60A 31.30 -5.90 37.20 2 2025 ---- 41.10B 24.00A 24.00A 28.40 -5.70 1 34.10 23 2030 ---- 37.70B 21.60A 21.60A 25.70 -5.60 31.30 3 3 2035 ---- 34.60B 19.40A 19.40A 23.10 -5.50 28.60 2 4 2040 ---- 31.70B 17.40A 17.40A 20.80 -5.40 26.20 6 2045 27.90 28.90B 15.60A 15.60A 18.70 -5.20 1 23.90 3 7 2050 21.70 26.40B 13.90A 26.40B 16.70 -5.00 2 21.70 19 31 2055 ---- 23.90B 12.40A 12.40A 14.90 -4.80 19.70 4 2060 ---- 21.70B 11.00A 11.00A 13.30 -4.60 17.90 3 9 2065 ---- 19.70B 9.80A 9.80A 11.80 -4.40 3 16.20 29 2070 ---- 17.70B 8.70A 8.70A 10.50 -4.10 14.60 1 19 2075 ---- 16.00B 7.70A 7.70A 9.30 -3.90 2 13.20 31 2080 ---- 14.40B 6.80A 6.80A 8.20 -3.70 11.90 7 2085 ---- 12.90B 6.00A 6.00A 7.30 -3.40 10.70 7 17 2090 ---- 11.60B 5.30A 5.30A 6.40 -3.20 9.60 55 2095 ---- 10.40B 4.70A 4.70A 5.70 -2.90 8.60 2100 ---- 9.30B 4.20A 9.30B 5.00 -2.70 7.70 10 2105 ---- 8.40B 3.70A 8.40B 4.40 -2.50 6.90 2110 ---- 7.50B 3.30A 7.50B 3.90 -2.30 6.20 2115 ---- 6.70B 3.00A 3.00A 3.50 -2.10 5.60 2 2120 6.00 6.00 2.60A 2.60A 3.10 -1.90 2 5.00 2125 ---- 5.40B 2.40A 2.40A 2.70 -1.80 4.50 1 2130 3.50 4.80B 2.10A 2.10A 2.50 -1.50 2 4.00 2135 ---- 4.30B 1.90A 1.90A 2.20 -1.40 3.60 3 2140 3.10 3.90B 1.70A 3.90B 2.00 -1.20 1 3.20 2145 ---- 3.50B 1.50A 1.50A 1.80 -1.10 2.90 12 2150 ---- 3.10B 1.40A 1.40A 1.60 -1.00 2.60 2 2155 ---- 2.80B 1.30A 1.30A 1.40 -1.00 2.40 5 2160 ---- 2.60B 1.20A 1.20A 1.30 -.80 2.10 2165 ---- 2.30B 1.10A 1.10A 1.20 -.70 1.90 2170 ---- 2.10B 1.00A 1.00A 1.00 -.80 1.80 10 2175 ---- 1.90B .90A .90A 1.00 -.60 1.60 1 2180 ---- 1.70B .80A .80A .90 -.60 1.50 2185 1.00 1.60B .80A 1.10B .80 -.50 1 1.30 5 2190 ---- 1.40B .70A .70A .70 -.50 1.20 2195 ---- 1.30B .70A .70A .60 -.50 1.10 2200 ---- 1.20B .60A .60A .60 -.40 1.00 1 2205 ---- 1.10B .60A .60A .50 -.40 .90 2210 ---- 1.00B .50A .50A .50 -.40 .90 2215 ---- .90B .50A .50A .50 -.30 .80 2220 ---- .80B .50A .50A .40 -.30 .70 2225 ---- .80B .50A .50A .40 -.30 .70 5 2230 ---- .70B .40A .70B .30 -.30 .60 2235 ---- ---- .40A .40A .30 -.30 .60 2240 ---- .60B .40A .60B .30 -.20 .50 2245 ---- ---- .40A .40A .30 -.20 .50 2250 ---- ---- .30A .30A .20 -.30 .50 2255 ---- ---- .30A .30A .20 -.20 20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 39 313 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 UNCH 20 .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1 1 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 -.10 .20 1 1 1835 ---- ---- ---- ---- .10 -.10 .20 1 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 UNCH .20 1865 .20 .20 .20 .20 .20 UNCH 1 .20 1 1870 ---- ---- ---- ---- .20 UNCH .20 2 1875 ---- ---- ---- ---- .20 UNCH .20 8 1880 ---- ---- ---- ---- .20 -.10 .30 1885 ---- ---- ---- ---- .20 -.10 .30 1890 ---- ---- ---- ---- .30 UNCH .30 5 1895 ---- ---- ---- ---- .30 UNCH .30 1900 ---- ---- ---- ---- .30 -.10 .40 22 1905 ---- ---- ---- ---- .30 -.10 .40 6 1910 ---- ---- ---- ---- .40 -.10 .50 1915 ---- ---- ---- ---- .40 -.10 .50 1 1920 ---- ---- .50A .50A .50 -.10 .60 1925 ---- .80B .60A .80B .60 -.10 .70 11 1930 ---- .90B .70A .90B .70 -.10 .80 1 1935 ---- 1.10B .70A 1.10B .80 -.20 1.00 1940 ---- 1.30B .80A 1.30B 1.00 -.20 1.20 1945 ---- 1.60B .90A 1.60B 1.10 -.30 1.40 10 1950 1.50 1.90B 1.10A 1.30A 1.30 -.30 2 1.60 22 1955 ---- 2.30B 1.30A 2.30B 1.60 -.30 1.90 1960 ---- 2.70B 1.50A 2.70B 1.90 -.40 2.30 1 1965 ---- 3.20B 1.70A 1.70A 2.30 -.40 2.70 3 1970 ---- 3.90B 2.00A 2.00A 2.70 -.50 3.20 1 1975 ---- 4.60B 2.40A 2.40A 3.30 -.40 3.70 1 1980 3.80 5.40B 2.80A 5.10B 3.90 -.50 10 4.40 1985 ---- 6.40B 3.30A 3.30A 4.70 -.50 2 5.20 7 1 1990 6.00 7.50B 3.80A 3.80A 5.60 -.40 8 6.00 6 1995 ---- 8.80B 4.50A 4.50A 6.60 -.50 7.10 2 2000 7.70 10.20B 5.20A 7.10A 7.80 -.40 1 8.20 2 22 2005 ---- 11.70B 6.20A 6.20A 9.10 -.40 3 9.50 7 6 2010 ---- 13.50B 7.20A 7.20A 10.70 -.20 10.90 23 24 2015 14.80 15.40B 8.40A 8.40A 12.40 -.10 7 12.50 1 2020 ---- 17.60B 9.70A 9.70A 14.20 -.10 1 14.30 21 2025 17.70 20.00B 11.20A 11.20A 16.30 UNCH 1 16.30 2 2030 ---- 22.60B 12.90A 22.60B 18.60 +.20 18.40 3 9 2035 15.40 25.30 14.70A 19.40A 21.00 +.20 27 20.80 7 2040 ---- 28.30B 16.80A 28.30B 23.70 +.40 23.30 9 2045 ---- 31.50B 19.00A 31.50B 26.50 +.60 25.90 2050 ---- 34.80B 21.40A 34.80B 29.60 +.80 28.80 4 2055 ---- 38.30B 24.00A 38.30B 32.80 +1.00 31.80 4 2060 ---- 41.90B 26.80A 41.90B 36.10 +1.20 34.90 3 2065 ---- 45.70B 29.70A 45.70B 39.60 +1.40 1 38.20 1 2070 ---- 49.60B 32.80A 49.60B 43.30 +1.60 9 41.70 1 1 2075 ---- 53.60B 36.00A 53.60B 47.10 +1.90 45.20 1 2080 ---- 57.70B 39.40A 57.70B 51.00 +2.10 48.90 2085 ---- 62.00B 42.90A 62.00B 55.10 +2.40 52.70 2090 ---- 66.30B 46.50A 66.30B 59.20 +2.60 56.60 2095 ---- 70.70B 50.30A 70.70B 63.50 +2.90 60.60 2100 ---- 75.20B 54.20A 75.20B 67.80 +3.10 64.70 2105 ---- 79.70B 58.20A 79.70B 72.20 +3.30 68.90 2110 ---- 84.30B 62.30A 84.30B 76.70 +3.50 73.20 2115 ---- 88.90B 66.50A 88.90B 81.30 +3.70 77.60 2120 ---- 93.60B 70.80A 93.60B 85.90 +3.90 82.00 2125 ---- 98.30B 75.20A 98.30B 90.50 +4.10 86.40 2130 ---- 103.10B 79.60A 103.10B 95.20 +4.20 91.00 2135 ---- 107.90B 84.10A 107.90B 100.00 +4.40 95.60 2140 ---- 112.70B 88.70A 112.70B 104.70 +4.50 100.20 2145 ---- 117.50B 93.30A 117.50B 109.50 +4.60 104.90 2150 ---- 122.40B 98.00A 122.40B 114.30 +4.70 109.60 2155 ---- 127.30B 102.60A 127.30B 119.20 +4.90 114.30 2160 ---- 132.20B 107.40A 132.20B 124.00 +4.90 119.10 2165 ---- 137.10B 112.10A 137.10B 128.90 +5.00 123.90 2170 ---- 142.00B 116.90A 142.00B 133.80 +5.10 128.70 2175 ---- 146.90B 121.70A 146.90B 138.70 +5.20 133.50 2180 ---- 151.90B 126.50A 151.90B 143.60 +5.20 138.40 2185 ---- 156.80B 131.40A 156.80B 148.50 +5.20 143.30 2190 ---- 161.70B 136.20A 161.70B 153.50 +5.40 148.10 2195 ---- 166.70B 141.10A 166.70B 158.40 +5.40 153.00 2200 ---- 171.70B 146.00A 171.70B 163.30 +5.40 157.90 2205 ---- 176.60B 150.90A 176.60B 168.30 +5.40 162.90 2210 ---- 181.60B 155.80A 181.60B 173.20 +5.40 167.80 2215 ---- 186.60B 160.70A 186.60B 178.20 +5.50 172.70 2220 ---- 191.50B 165.60A 191.50B 183.10 +5.50 177.60 2225 ---- 196.50B 170.50A 196.50B 188.10 +5.50 182.60 2230 ---- 201.50B 175.50A 201.50B 193.10 +5.60 187.50 2235 ---- 206.50B 180.40A 206.50B 198.10 +5.60 192.50 2240 ---- 211.40B 185.40A 211.40B 203.00 +5.60 197.40 2245 ---- 216.40B 190.30A 216.40B 208.00 +5.60 202.40 2250 ---- 221.40B 195.30A 221.40B 213.00 +5.60 207.40 2255 ---- 226.40B 200.20A 226.40B 218.00 +5.70 212.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 45 222 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- 265.20B 238.70A 238.70A 247.10 -5.80 252.90 1795 ---- 260.20B 233.70A 233.70A 242.10 -5.80 247.90 1800 ---- 255.20B 228.80A 228.80A 237.10 -5.80 242.90 1805 ---- 250.20B 223.80A 223.80A 232.10 -5.80 237.90 1810 ---- 245.20B 218.80A 218.80A 227.10 -5.80 232.90 1815 ---- 240.30B 213.80A 213.80A 222.10 -5.80 227.90 1820 ---- 235.30B 208.80A 208.80A 217.10 -5.80 222.90 1825 ---- 230.30B 203.80A 203.80A 212.10 -5.80 217.90 1830 ---- 225.30B 198.80A 198.80A 207.10 -5.80 212.90 1835 ---- 220.30B 193.80A 193.80A 202.10 -5.80 207.90 1840 ---- 215.30B 188.80A 188.80A 197.10 -5.80 202.90 1845 ---- 210.30B 183.80A 183.80A 192.10 -5.90 198.00 1850 ---- 205.30B 178.80A 178.80A 187.10 -5.90 193.00 1855 ---- 200.30B 173.90A 173.90A 182.10 -5.90 188.00 1860 ---- 195.30B 168.90A 168.90A 177.10 -5.90 183.00 1865 ---- 190.30B 163.90A 163.90A 172.20 -5.80 178.00 1870 ---- 185.30B 158.90A 158.90A 167.20 -5.90 173.10 1875 ---- 180.30B 154.00A 154.00A 162.20 -5.90 168.10 1880 ---- 175.40B 149.00A 149.00A 157.30 -5.80 163.10 1885 ---- 170.40B 144.10A 144.10A 152.30 -5.90 158.20 1890 ---- 165.40B 139.10A 139.10A 147.30 -5.90 153.20 1895 ---- 160.40B 134.20A 134.20A 142.40 -5.90 148.30 1900 ---- 155.50B 129.20A 129.20A 137.50 -5.80 143.30 1905 ---- 150.50B 124.30A 124.30A 132.50 -5.90 138.40 1910 ---- 145.60B 119.40A 119.40A 127.60 -5.90 133.50 1915 ---- 140.60B 114.50A 114.50A 122.70 -5.90 128.60 1920 ---- 135.70B 109.70A 109.70A 117.90 -5.80 123.70 1925 ---- 130.80B 104.90A 104.90A 113.00 -5.90 118.90 1930 ---- 125.90B 100.10A 100.10A 108.20 -5.80 114.00 1935 ---- 121.00B 95.30A 95.30A 103.40 -5.80 109.20 1940 ---- 116.10B 90.60A 90.60A 98.60 -5.80 104.40 1945 ---- 111.30B 86.00A 86.00A 93.90 -5.80 99.70 1950 ---- 106.50B 81.40A 81.40A 89.20 -5.80 95.00 1955 ---- 101.80B 76.90A 76.90A 84.50 -5.90 90.40 1960 ---- 97.00B 72.50A 72.50A 80.00 -5.90 85.90 1965 ---- 92.40B 68.10A 68.10A 75.50 -5.90 81.40 1970 ---- 87.80B 63.90A 63.90A 71.10 -5.90 77.00 1975 ---- 83.20B 59.80A 59.80A 66.80 -5.90 72.70 1980 ---- 78.80B 55.70A 55.70A 62.60 -5.90 68.50 1985 ---- 74.40B 51.90A 51.90A 58.50 -6.00 64.50 1 1990 ---- 70.10B 48.10A 48.10A 54.50 -6.00 60.50 1995 ---- 65.90B 44.60A 44.60A 50.70 -6.00 56.70 2 2000 ---- 61.80B 41.10A 41.10A 47.00 -6.00 53.00 2005 ---- 57.80B 37.90A 37.90A 43.50 -5.90 49.40 2010 ---- 54.00B 34.80A 34.80A 40.20 -5.80 46.00 2015 ---- 50.30B 31.90A 31.90A 37.00 -5.70 42.70 2020 ---- 46.80B 29.20A 29.20A 34.00 -5.60 39.60 1 2025 ---- 43.40B 26.70A 26.70A 31.20 -5.50 36.70 1 2030 ---- 40.20B 24.30A 24.30A 28.50 -5.40 33.90 3 9 2035 ---- 37.10B 22.10A 22.10A 26.00 -5.20 31.20 6 3 2040 24.30 34.20B 20.10A 20.10A 23.70 -5.00 1 28.70 2 10 2045 ---- 31.50B 18.20A 18.20A 21.50 -4.90 26.40 2 2050 ---- 29.00B 16.40A 16.40A 19.50 -4.70 24.20 1 2055 ---- 26.60B 14.80A 14.80A 17.60 -4.60 22.20 3 2060 ---- 24.30B 13.40A 13.40A 15.90 -4.40 20.30 2065 ---- 22.30B 12.00A 12.00A 14.30 -4.20 18.50 2 9 2070 ---- 20.30B 10.80A 10.80A 12.90 -4.00 16.90 1 2 2075 ---- 18.50B 9.70A 9.70A 11.60 -3.80 15.40 1 2080 ---- 16.80B 8.70A 8.70A 10.40 -3.60 14.00 6 18 2085 ---- 15.30B 7.80A 7.80A 9.30 -3.50 12.80 2090 ---- 13.90B 7.00A 7.00A 8.40 -3.20 11.60 2095 ---- 12.60B 6.30A 12.60B 7.50 -3.00 10.50 1 1 2100 ---- 11.40B 5.70A 5.70A 6.80 -2.80 9.60 1 2 2105 ---- 10.40B 5.10A 5.10A 6.10 -2.60 8.70 2 2110 4.80 9.40B 4.60A 5.80B 5.50 -2.40 1 7.90 7 2115 ---- 8.50B 4.10A 8.50B 4.90 -2.20 7.10 1 2120 5.60 7.70B 3.70A 3.70A 4.40 -2.10 1 6.50 1 1 2125 ---- 6.90B 3.40A 3.40A 4.00 -1.90 5.90 2 2130 ---- 6.30B 3.10A 3.10A 3.60 -1.70 5.30 2135 ---- 5.70B 2.80A 2.80A 3.20 -1.60 4.80 2140 ---- 5.20B 2.50A 5.20B 2.90 -1.40 4.30 2145 ---- 4.70B 2.30A 2.30A 2.60 -1.30 3.90 2150 ---- 4.30B 2.10A 2.10A 2.40 -1.20 3.60 2 2155 ---- 3.90B 1.90A 1.90A 2.20 -1.00 3.20 2160 ---- 3.50B 1.70A 1.70A 1.90 -1.00 2.90 1 2165 ---- 3.20B 1.60A 1.60A 1.80 -.90 2.70 2170 1.70 2.90B 1.40A 1.70 1.60 -.80 3 2.40 3 2175 ---- 2.70B 1.30A 1.30A 1.50 -.70 2.20 2180 ---- 2.50B 1.20A 1.20A 1.30 -.70 2.00 3 5 2185 ---- 2.30B 1.10A 1.10A 1.20 -.60 1.80 2 2190 ---- 2.10B 1.10A 1.10A 1.10 -.60 1.70 6 2195 ---- 1.90B 1.00A 1.00A 1.00 -.50 1.50 2200 ---- 1.80B .90A .90A .90 -.50 1.40 6 12 2205 ---- 1.60B .90A .90A .80 -.50 1.30 2210 ---- 1.50B .80A .80A .80 -.40 1 1.20 6 6 2215 ---- 1.40B .80A .80A .70 -.40 1.10 2220 1.00 1.30B .70A .70A .60 -.40 2 1.00 4 2225 ---- 1.20B .70A 1.20B .60 -.30 .90 2230 ---- 1.10B .70A .70A .50 -.40 .90 3 2235 ---- 1.00B .60A 1.00B .50 -.30 .80 2240 ---- 1.00B .60A 1.00B .50 -.20 .70 15 2245 ---- .90B .60A .90B .40 -.30 .70 2250 ---- .80B .50A .80B .40 -.20 .60 3 2255 ---- .80B .50A .80B .40 -.20 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 38 141 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 4 3 1870 ---- ---- ---- ---- .20 -.10 .30 1875 ---- ---- ---- ---- .30 -.10 .40 1880 ---- ---- ---- ---- .30 -.10 .40 1885 ---- ---- .40A .40A .30 -.20 .50 4 3 1890 ---- ---- ---- ---- .40 -.10 .50 1895 ---- ---- .50A .50A .50 -.10 .60 1900 ---- ---- .50A .50A .50 -.10 .60 1905 ---- ---- .60A .60A .60 -.10 .70 1910 ---- ---- .60A .60A .70 -.10 .80 1915 ---- ---- .70A .70A .80 -.10 .90 1920 ---- ---- .80A .80A .90 -.10 1.00 3 1925 1.00 1.20B .90A 1.10B 1.10 UNCH 3 1.10 41 41 1930 ---- 1.40B 1.00A 1.40B 1.20 -.10 1.30 1 1935 ---- 1.70B 1.10A 1.70B 1.40 -.10 1.50 1940 ---- 2.00B 1.20A 2.00B 1.60 -.10 1.70 1 1945 ---- 2.30B 1.40A 2.30B 1.90 -.10 2.00 1950 2.30 2.80B 1.60A 2.10A 2.20 -.10 1 2.30 2 1955 ---- 3.30B 1.90A 3.30B 2.60 -.10 2.70 1960 ---- 3.80B 2.20A 3.80B 3.00 -.10 3.10 1 1965 ---- 4.50B 2.50A 4.50B 3.50 -.10 3.60 51 1970 ---- 5.20B 2.90A 5.20B 4.10 -.20 4.30 2 1975 ---- 6.10B 3.30A 6.10B 4.80 -.20 2 5.00 6 1980 ---- 7.10B 3.90A 3.90A 5.60 -.20 1 5.80 71 72 1985 ---- 8.20B 4.50A 4.50A 6.50 -.20 6.70 1 2 1990 9.00 9.40B 5.20A 9.10B 7.50 -.20 1 7.70 7 19 1995 ---- 10.80B 6.00A 6.00A 8.70 -.20 8.90 7 2000 9.80 12.30B 6.90A 12.30B 10.00 -.10 2 10.10 25 2005 9.80 14.00B 7.90A 13.90B 11.50 -.10 20 11.60 1 1 2010 ---- 15.90B 9.10A 9.10A 13.10 -.10 13.20 3 1 2015 ---- 18.00B 10.40A 10.40A 15.00 +.10 14.90 2 2 2020 18.40 20.20B 11.90A 20.20B 16.90 +.10 3 16.80 1 1 2025 18.00 22.70B 13.50A 19.20B 19.10 +.30 3 18.80 2030 23.10 25.30B 15.30A 15.30A 21.40 +.40 2 21.00 3 9 2035 19.30 28.10B 17.30A 24.10B 23.90 +.60 3 23.30 2040 25.30 31.00B 19.40A 30.70B 26.60 +.80 5 25.80 2 3 2045 30.80 34.10B 21.70A 34.10B 29.40 +.90 9 28.50 10 9 2050 31.10 37.40B 24.10A 37.40B 32.30 +1.00 1 31.30 2055 31.30 40.70B 26.70A 40.30B 35.50 +1.20 6 34.30 2060 ---- 44.20B 29.50A 44.20B 38.70 +1.30 37.40 5 2065 ---- 47.90B 32.30A 47.90B 42.20 +1.60 40.60 1 2070 ---- 51.70B 35.40A 51.70B 45.70 +1.70 44.00 1 2075 ---- 55.60B 38.50A 55.60B 49.40 +1.90 47.50 12 2080 ---- 59.60B 41.80A 59.60B 53.20 +2.10 51.10 2085 ---- 63.70B 45.30A 63.70B 57.20 +2.40 54.80 2090 ---- 67.90B 48.80A 67.90B 61.20 +2.60 58.60 2095 ---- 72.20B 52.50A 72.20B 65.30 +2.80 62.50 2100 ---- 76.60B 56.30A 76.60B 69.60 +3.00 66.60 2105 ---- 81.00B 60.20A 81.00B 73.90 +3.20 70.70 2110 ---- 85.40B 64.20A 85.40B 78.30 +3.40 74.90 2115 ---- 90.00B 68.30A 90.00B 82.70 +3.60 79.10 2120 ---- 94.60B 72.50A 94.60B 87.20 +3.80 83.40 2125 ---- 99.20B 76.80A 99.20B 91.80 +4.00 87.80 2130 ---- 103.90B 81.10A 103.90B 96.40 +4.10 92.30 2135 ---- 108.60B 85.50A 108.60B 101.00 +4.30 96.70 2140 ---- 113.40B 90.00A 113.40B 105.70 +4.40 101.30 2145 ---- 118.20B 94.50A 118.20B 110.40 +4.50 105.90 2150 ---- 123.00B 99.00A 123.00B 115.10 +4.60 110.50 2155 ---- 127.80B 103.70A 127.80B 119.90 +4.70 115.20 2160 ---- 132.60B 108.30A 132.60B 124.70 +4.90 119.80 2165 ---- 137.50B 113.00A 137.50B 129.50 +4.90 124.60 2170 ---- 142.40B 117.70A 142.40B 134.30 +5.00 129.30 2175 ---- 147.30B 122.50A 147.30B 139.20 +5.10 134.10 2180 ---- 152.20B 127.20A 152.20B 144.00 +5.10 138.90 2185 ---- 157.10B 132.00A 157.10B 148.90 +5.20 143.70 2190 ---- 162.00B 136.90A 162.00B 153.80 +5.20 148.60 2195 ---- 167.00B 141.70A 167.00B 158.70 +5.30 153.40 2200 ---- 171.90B 146.50A 171.90B 163.60 +5.30 158.30 2205 ---- 176.80B 151.40A 176.80B 168.50 +5.30 163.20 2210 ---- 181.80B 156.20A 181.80B 173.50 +5.40 168.10 2215 ---- 186.70B 161.10A 186.70B 178.40 +5.40 173.00 2220 ---- 191.70B 166.00A 191.70B 183.30 +5.40 177.90 2225 ---- 196.70B 170.90A 196.70B 188.30 +5.50 182.80 2230 ---- 201.60B 175.90A 201.60B 193.20 +5.50 187.70 2235 ---- 206.60B 180.80A 206.60B 198.20 +5.50 192.70 2240 ---- 211.60B 185.70A 211.60B 203.20 +5.60 197.60 2245 ---- 216.50B 190.60A 216.50B 208.10 +5.60 202.50 2250 ---- 221.50B 195.60A 221.50B 213.10 +5.60 207.50 2255 ---- 226.50B 200.50A 226.50B 218.10 +5.60 212.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 150 285 G5W MAY23 Gold Weekly Wednesday Option - Week 5 CALL 1845 ---- 228.50B 204.40A 228.50B 211.50 -6.00 217.50 1850 ---- 224.60B 198.20A 198.20A 206.50 -6.00 212.50 1855 ---- 218.50B 194.40A 218.40B 201.60 -5.90 207.50 1860 ---- 213.50B 189.40A 213.50B 196.60 -5.90 202.50 1865 ---- 208.50B 184.50A 208.50B 191.60 -6.00 197.60 1870 ---- 203.60B 179.50A 203.60B 186.70 -5.90 192.60 1875 ---- 199.70B 173.40A 173.40A 181.70 -5.90 187.60 1880 ---- 193.60B 169.60A 193.30B 176.70 -6.00 182.70 1885 ---- 188.70B 164.70A 188.70B 171.80 -5.90 177.70 1890 ---- 183.70B 159.70A 183.70B 166.90 -5.90 172.80 1895 ---- 178.70B 154.90A 178.70B 161.90 -5.90 167.80 1900 ---- 174.90B 148.70A 148.70A 157.00 -5.90 162.90 1905 ---- 168.90B 145.00A 168.90B 152.10 -5.90 158.00 1910 ---- 163.90B 140.10A 163.90B 147.20 -5.90 153.10 1915 ---- 159.00B 135.20A 159.00B 142.30 -5.90 148.20 1920 ---- 154.10B 130.40A 154.10B 137.40 -5.90 143.30 1925 ---- 150.20B 124.40A 124.40A 132.60 -5.90 138.50 1930 ---- 144.40B 120.80A 144.10B 127.80 -5.80 133.60 1935 ---- 139.50B 116.00A 139.50B 123.00 -5.80 128.80 1940 ---- 134.70B 111.30A 134.40B 118.20 -5.90 124.10 1945 ---- 129.90B 106.60A 129.90B 113.50 -5.90 119.40 1950 ---- 126.00B 100.90A 100.90A 108.80 -5.90 114.70 1955 ---- 120.40B 97.40A 120.40B 104.20 -5.90 110.10 1960 ---- 115.70B 91.90A 115.70B 99.60 -5.90 105.50 1965 ---- 111.00B 87.40A 87.40A 95.10 -5.90 101.00 1970 ---- 106.40B 83.10A 83.10A 90.60 -6.00 96.60 1975 ---- 102.70B 78.80A 78.80A 86.20 -6.00 92.20 1980 ---- 98.20B 74.60A 74.60A 81.90 -6.00 87.90 1985 ---- 93.70B 70.60A 70.60A 77.60 -6.00 83.60 1990 ---- 89.40B 66.60A 66.60A 73.50 -5.90 79.40 1995 ---- 85.00B 62.70A 62.70A 69.40 -6.00 75.40 2000 ---- 80.80B 59.00A 59.00A 65.50 -5.90 71.40 2005 ---- 76.70B 55.40A 55.40A 61.70 -5.80 67.50 2010 ---- 72.60B 51.90A 51.90A 58.00 -5.70 63.70 2015 ---- 68.70B 48.50A 48.50A 54.40 -5.70 60.10 2020 ---- 64.90B 45.30A 45.30A 51.00 -5.60 56.60 2025 ---- 61.20B 42.30A 42.30A 47.70 -5.50 53.20 2030 ---- 57.60B 39.40A 39.40A 44.60 -5.40 50.00 2035 ---- 54.10B 36.60A 36.60A 41.60 -5.30 46.90 2040 ---- 50.80B 34.00A 34.00A 38.80 -5.20 44.00 2045 ---- 47.70B 31.60A 31.60A 36.10 -5.10 41.20 2050 ---- 44.70B 29.20A 29.20A 33.50 -5.00 38.50 2055 ---- 41.80B 27.10A 27.10A 31.10 -4.90 36.00 2060 ---- 39.00B 25.00A 25.00A 28.80 -4.80 33.60 2065 ---- 36.40B 23.10A 23.10A 26.70 -4.60 31.30 2070 ---- 33.90B 21.30A 21.30A 24.60 -4.60 29.20 2075 ---- 31.60B 19.70A 19.70A 22.70 -4.40 27.10 2080 ---- 29.50B 18.10A 18.10A 21.00 -4.20 25.20 3 2085 19.40 27.50B 16.70A 16.70A 19.30 -4.10 6 23.40 2 2 2090 25.40 25.50B 15.30A 15.30A 17.80 -3.90 9 21.70 2095 ---- 23.60B 14.10A 14.10A 16.40 -3.70 20.10 2100 13.90 21.90B 12.90A 15.90B 15.10 -3.50 3 18.60 2105 ---- 20.20B 11.90A 11.90A 13.80 -3.40 1 17.20 1 10 2110 ---- 18.70B 10.90A 10.90A 12.70 -3.20 15.90 2115 ---- 17.30B 10.00A 10.00A 11.70 -3.00 14.70 2120 ---- 15.90B 9.20A 9.20A 10.70 -2.90 13.60 2125 ---- 14.70B 8.50A 8.50A 9.80 -2.80 12.60 5 2130 11.50 13.60B 7.80A 7.80A 9.00 -2.60 4 11.60 3 2135 ---- 12.50B 7.10A 12.50B 8.30 -2.40 10.70 2140 ---- 11.60B 6.60A 11.60B 7.60 -2.30 9.90 5 2145 ---- 10.70B 6.00A 10.70B 7.00 -2.10 9.10 2150 ---- 9.90B 5.50A 9.90B 6.40 -2.00 8.40 1 1 2155 ---- 9.10B 5.10A 9.10B 5.90 -1.80 7.70 5 2160 ---- 8.40B 4.70A 8.40B 5.40 -1.70 7.10 2165 ---- 7.80B 4.30A 7.80B 5.00 -1.60 6.60 15 2170 ---- 7.20B 4.00A 7.20B 4.60 -1.40 6.00 2175 ---- 6.60B 3.70A 6.60B 4.20 -1.40 5.60 5 2180 ---- 6.10B 3.40A 6.10B 3.90 -1.20 5.10 2185 ---- 5.70B 3.10A 3.10A 3.60 -1.20 4.80 2190 ---- 5.20B 2.90A 2.90A 3.30 -1.10 4.40 2195 ---- 4.80B 2.70A 2.70A 3.10 -1.00 4.10 2200 ---- 4.50B 2.50A 2.50A 2.80 -1.00 3.80 2205 ---- 4.10B 2.30A 2.30A 2.60 -.90 3.50 2210 ---- 3.80B 2.20A 2.20A 2.40 -.90 3.30 2215 ---- 3.60B 2.00A 2.00A 2.30 -.80 3.10 2220 ---- 3.30B 1.90A 1.90A 2.10 -.80 2.90 2225 ---- 3.10B 1.80A 1.80A 2.00 -.70 2.70 2230 ---- 2.90B 1.70A 1.70A 1.80 -.80 2.60 2235 ---- 2.70B 1.60A 1.60A 1.70 -.70 2.40 2240 ---- 2.50B 1.50A 1.50A 1.60 -.70 2.30 2245 ---- 2.40B 1.40A 1.40A 1.50 -.60 2.10 2250 ---- 2.30B 1.30A 1.30A 1.40 -.60 2.00 2255 ---- 2.10B 1.30A 1.30A 1.30 -.60 1.90 2260 ---- 1.90B 1.20A 1.20A 1.20 -.60 1.80 2265 ---- 1.80B 1.10A 1.10A 1.10 -.60 1.70 2270 ---- 1.70B 1.10A 1.10A 1.10 -.50 1.60 2275 ---- 1.70B 1.00A 1.00A 1.00 -.50 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 4 54 G5W MAY23 Gold Weekly Wednesday Option - Week 5 PUT 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- ---- ---- ---- .30 -.10 .40 1860 ---- ---- ---- ---- .30 -.10 .40 1865 ---- ---- ---- ---- .40 UNCH .40 1870 ---- ---- ---- ---- .40 -.10 .50 1 1875 ---- ---- ---- ---- .40 -.10 .50 1880 ---- ---- .50A .50A .50 -.10 .60 1885 ---- ---- ---- ---- .60 UNCH .60 1890 ---- ---- .60A .60A .60 -.10 .70 1895 ---- ---- ---- ---- .70 UNCH .70 1900 ---- ---- .70A .70A .80 UNCH .80 5 1905 ---- ---- .80A .80A .80 -.10 .90 1910 ---- ---- .90A .90A .90 -.10 1.00 1915 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1920 ---- 1.30B 1.00A 1.30B 1.20 UNCH 1.20 1 1925 1.30 1.50B 1.10A 1.50B 1.40 +.10 2 1.30 5 1930 ---- 1.70B 1.30A 1.70B 1.50 UNCH 1.50 1935 ---- 2.00B 1.40A 2.00B 1.70 UNCH 1.70 1940 ---- 2.20B 1.60A 2.20B 2.00 +.10 1.90 1945 ---- 2.60B 1.70A 2.60B 2.20 UNCH 2.20 1950 ---- 2.90B 2.00A 2.90B 2.60 UNCH 2.60 3 3 1955 ---- 3.40B 2.30A 3.40B 2.90 UNCH 2.90 1960 ---- 3.80B 2.50A 3.80B 3.30 -.10 3.40 1965 ---- 4.40B 2.90A 4.40B 3.80 -.10 3.90 1970 ---- 5.00B 3.20A 5.00B 4.30 -.10 4.40 1975 ---- 5.70B 3.60A 3.60A 4.90 -.10 5.00 1 1980 ---- 6.50B 4.10A 4.10A 5.60 -.10 5.70 1985 ---- 7.40B 4.60A 4.60A 6.30 -.10 6.40 1990 ---- 8.40B 5.20A 5.20A 7.10 -.10 7.20 1995 ---- 9.50B 5.90A 5.90A 8.10 UNCH 8.10 2000 ---- 10.70B 6.70A 6.70A 9.10 UNCH 9.10 2005 ---- 12.10B 7.60A 7.60A 10.30 +.10 10.20 2010 ---- 13.60B 8.50A 8.50A 11.60 +.10 11.50 2015 ---- 15.20B 9.60A 9.60A 13.00 +.20 12.80 2020 ---- 17.00B 10.80A 10.80A 14.60 +.30 14.30 2025 ---- 18.90B 12.10A 18.90B 16.30 +.40 15.90 2030 20.10 21.00B 13.50A 17.10A 18.20 +.50 7 17.70 2035 ---- 23.20B 15.10A 23.20B 20.20 +.60 19.60 2040 ---- 25.60B 16.70A 25.60B 22.30 +.70 21.60 2045 27.20 28.20B 18.60A 18.60A 24.60 +.80 1 23.80 1 1 2050 ---- 30.80B 20.50A 30.80B 27.00 +.80 26.20 2055 ---- 33.60B 22.70A 33.60B 29.60 +1.00 28.60 2060 ---- 36.50B 24.90A 36.50B 32.30 +1.10 31.20 2 2065 ---- 39.60B 27.30A 39.60B 35.10 +1.20 33.90 2070 ---- 42.80B 29.80A 42.80B 38.10 +1.40 36.70 3 2075 ---- 46.10B 32.50A 46.10B 41.20 +1.50 39.70 2 2080 ---- 49.50B 35.30A 49.50B 44.40 +1.70 42.70 3 2085 ---- 53.10B 38.20A 53.10B 47.80 +1.90 45.90 8 2090 ---- 56.80B 41.20A 56.80B 51.20 +2.00 49.20 1 2095 ---- 60.50B 44.30A 60.50B 54.80 +2.20 52.60 2100 ---- 64.40B 47.60A 64.40B 58.40 +2.30 56.10 2105 ---- 68.30B 50.90A 68.30B 62.20 +2.50 59.70 2110 ---- 72.30B 54.40A 72.30B 66.10 +2.70 63.40 2115 ---- 76.50B 58.00A 76.50B 70.00 +2.80 67.20 2120 ---- 80.60B 61.60A 80.60B 74.10 +3.10 71.00 2125 ---- 84.90B 65.40A 84.90B 78.20 +3.20 75.00 2130 ---- 89.20B 69.20A 89.20B 82.40 +3.40 79.00 2135 ---- 93.60B 73.20A 93.60B 86.60 +3.50 83.10 2140 ---- 98.00B 77.20A 98.00B 90.90 +3.60 87.30 2145 ---- 102.40B 81.30A 102.40B 95.30 +3.80 91.50 2150 ---- 106.90B 85.40A 106.90B 99.70 +3.90 95.80 2155 ---- 111.50B 89.70A 111.50B 104.20 +4.10 100.10 2160 ---- 116.10B 93.90A 116.10B 108.70 +4.20 104.50 2165 ---- 120.80B 98.30A 120.80B 113.20 +4.30 108.90 2170 ---- 124.40B 102.70A 124.20B 117.80 +4.40 113.40 2175 ---- 130.10B 107.10A 130.10B 122.50 +4.60 117.90 2180 ---- 133.80B 111.60A 133.60B 127.10 +4.60 122.50 2185 ---- 138.60B 116.20A 138.30B 131.80 +4.70 127.10 2190 ---- 143.20B 120.70A 143.10B 136.50 +4.80 131.70 2195 ---- 148.10B 125.30A 125.30A 141.30 +4.90 136.40 2200 ---- 154.00B 130.00A 154.00B 146.00 +4.90 141.10 2205 ---- 157.50B 134.70A 134.70A 150.80 +5.00 145.80 2210 ---- 162.50B 140.20A 140.20A 155.60 +5.00 150.60 2215 ---- 167.40B 145.10A 145.10A 160.40 +5.00 155.40 2220 ---- 172.30B 149.80A 149.80A 165.30 +5.10 160.20 2225 ---- 178.30B 153.60A 178.30B 170.10 +5.10 165.00 2230 ---- 182.10B 159.40A 159.40A 175.00 +5.20 169.80 2235 ---- 186.80B 164.20A 164.20A 179.90 +5.30 174.60 2240 ---- 191.90B 169.00A 169.00A 184.70 +5.20 179.50 2245 ---- 196.80B 173.90A 173.90A 189.60 +5.20 184.40 2250 ---- 202.80B 177.60A 202.80B 194.50 +5.30 189.20 2255 ---- 206.60B 183.60A 183.60A 199.40 +5.30 194.10 2260 ---- 211.60B 188.40A 188.40A 204.40 +5.40 199.00 2265 ---- 216.50B 193.30A 193.30A 209.30 +5.40 203.90 2270 ---- 221.40B 198.20A 198.20A 214.20 +5.40 208.80 2275 ---- 227.50B 202.00A 227.50B 219.10 +5.40 213.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 36 OG JUN23 Gold Option CALL 1000 ---- 1054.50B 1029.30A 1054.50B 1037.10 -5.80 1042.90 1025 ---- 1029.20B 1004.90A 1029.20B 1012.10 -5.80 1017.90 1050 ---- 1004.50B 979.30A 1004.50B 987.10 -5.80 992.90 1060 ---- 994.20B 969.90A 994.20B 977.10 -5.80 982.90 1070 ---- 984.20B 959.90A 984.20B 967.10 -5.80 972.90 1075 ---- 979.20B 954.90A 979.20B 962.10 -5.80 967.90 1080 ---- 974.20B 949.80A 974.20B 957.10 -5.80 962.90 1090 ---- 964.20B 939.90A 964.20B 947.10 -5.80 952.90 1100 ---- 954.60B 929.30A 954.60B 937.10 -5.80 942.90 1110 ---- 944.20B 919.80A 944.20B 927.10 -5.80 932.90 1120 ---- 934.20B 909.80A 934.20B 917.10 -5.80 922.90 1125 ---- 929.20B 904.90A 929.20B 912.10 -5.80 917.90 1130 ---- 924.20B 899.90A 924.20B 907.10 -5.80 912.90 1140 ---- 914.20B 889.90A 914.20B 897.10 -5.80 902.90 1150 ---- 904.60B 879.30A 904.60B 887.10 -5.80 892.90 1155 ---- 899.20B 874.90A 899.20B 882.10 -5.80 887.90 1160 ---- 894.20B 869.80A 894.20B 877.10 -5.80 882.90 1165 ---- 889.20B 864.80A 889.20B 872.10 -5.80 877.90 1170 ---- 884.20B 859.90A 884.20B 867.10 -5.80 872.90 1175 ---- 879.20B 854.80A 879.20B 862.10 -5.80 867.90 1180 ---- 874.20B 849.90A 874.20B 857.10 -5.80 862.90 1185 ---- 869.20B 844.80A 869.20B 852.10 -5.80 857.90 1190 ---- 864.20B 839.80A 864.20B 847.10 -5.80 852.90 1195 ---- 859.20B 834.90A 859.20B 842.10 -5.80 847.90 1200 ---- 854.20B 829.80A 853.90B 837.10 -5.80 842.90 4 1205 ---- 849.20B 824.80A 849.20B 832.10 -5.80 837.90 1210 ---- 844.20B 819.80A 844.20B 827.10 -5.80 832.90 1215 ---- 839.20B 814.90A 839.20B 822.10 -5.80 827.90 1220 ---- 834.20B 809.90A 834.20B 817.10 -5.80 822.90 1225 ---- 829.20B 804.80A 829.20B 812.10 -5.80 817.90 1230 ---- 824.20B 799.80A 824.20B 807.10 -5.80 812.90 1235 ---- 819.20B 794.90A 819.20B 802.10 -5.80 807.90 1240 ---- 814.20B 789.90A 814.20B 797.10 -5.80 802.90 1245 ---- 809.20B 784.80A 809.20B 792.10 -5.80 797.90 1250 ---- 804.60B 779.30A 804.60B 787.10 -5.80 792.90 1255 ---- 799.20B 774.80A 799.20B 782.10 -5.80 787.90 1260 ---- 794.20B 769.80A 794.20B 777.10 -5.80 782.90 1265 ---- 789.20B 764.80A 789.20B 772.10 -5.80 777.90 1270 ---- 784.20B 759.80A 784.20B 767.10 -5.80 772.90 1275 ---- 779.30B 754.80A 779.30B 762.10 -5.80 767.90 1280 ---- 774.20B 749.80A 774.10B 757.10 -5.80 762.90 1285 ---- 769.30B 744.80A 769.30B 752.10 -5.80 757.90 1290 ---- 764.20B 739.80A 763.90B 747.10 -5.80 752.90 1295 ---- 759.30B 734.80A 759.30B 742.10 -5.80 747.90 1300 ---- 754.60B 729.20A 754.60B 737.10 -5.80 742.90 1305 ---- 749.30B 724.80A 749.30B 732.10 -5.80 737.90 1310 ---- 744.20B 719.80A 744.20B 727.10 -5.80 732.90 1315 ---- 739.30B 714.80A 739.30B 722.10 -5.80 727.90 1320 ---- 734.20B 709.80A 734.20B 717.10 -5.80 722.90 1325 ---- 729.30B 704.80A 729.30B 712.10 -5.80 717.90 1330 ---- 724.20B 699.80A 724.20B 707.10 -5.80 712.90 1335 ---- 719.30B 694.80A 719.30B 702.10 -5.80 707.90 1340 ---- 714.20B 689.80A 714.20B 697.10 -5.80 702.90 1345 ---- 709.20B 684.80A 709.20B 692.10 -5.80 697.90 1350 ---- 704.60B 679.20A 704.60B 687.10 -5.80 692.90 1355 ---- 699.20B 674.80A 699.20B 682.10 -5.80 687.90 1360 ---- 694.20B 669.80A 694.20B 677.10 -5.80 682.90 1365 ---- 689.20B 664.80A 689.20B 672.10 -5.80 677.90 1370 ---- 684.20B 659.80A 684.20B 667.10 -5.80 672.90 1375 ---- 679.30B 654.80A 678.90B 662.10 -5.80 667.90 1380 ---- 674.30B 649.80A 674.30B 657.10 -5.80 662.90 1385 ---- 669.30B 644.80A 669.10B 652.10 -5.80 657.90 1390 ---- 664.30B 639.80A 664.30B 647.10 -5.80 652.90 1395 ---- 659.30B 634.80A 658.90B 642.10 -5.80 647.90 1400 630.00 654.30B 629.80A 629.80A 637.10 -5.80 48 642.90 176 293 1405 ---- 649.30B 624.80A 649.00B 632.10 -5.80 637.90 1410 ---- 644.30B 619.80A 644.30B 627.10 -5.80 632.90 1415 ---- 639.30B 614.80A 639.00B 622.10 -5.80 627.90 1420 ---- 634.30B 609.80A 634.30B 617.10 -5.80 622.90 1425 ---- 629.30B 604.80A 629.30B 612.10 -5.80 617.90 1430 ---- 624.30B 599.80A 624.30B 607.10 -5.80 612.90 1435 ---- 619.30B 594.80A 619.00B 602.10 -5.80 607.90 1440 ---- 614.30B 589.80A 614.00B 597.10 -5.80 602.90 1445 ---- 609.30B 584.80A 609.00B 592.10 -5.80 597.90 1450 ---- 604.60B 579.20A 604.60B 587.10 -5.80 592.90 1455 ---- 599.30B 574.80A 599.00B 582.10 -5.80 587.90 1460 ---- 594.30B 569.80A 594.30B 577.10 -5.80 582.90 1465 ---- 589.30B 564.70A 589.30B 572.10 -5.80 577.90 1470 ---- 584.30B 559.80A 584.30B 567.10 -5.80 572.90 1475 ---- 579.30B 554.80A 579.30B 562.10 -5.80 567.90 1480 ---- 574.30B 549.80A 574.30B 557.10 -5.80 562.90 1485 ---- 569.30B 544.70A 569.30B 552.10 -5.80 557.90 200 1490 ---- 564.30B 539.70A 564.30B 547.10 -5.80 552.90 1495 ---- 559.30B 534.80A 559.30B 542.10 -5.80 547.90 1500 ---- 554.60B 529.20A 554.60B 537.10 -5.80 161 542.90 125 801 1505 ---- 549.30B 524.70A 549.30B 532.10 -5.80 537.90 1510 ---- 544.30B 519.70A 544.30B 527.10 -5.80 532.90 1515 ---- 539.30B 514.80A 539.30B 522.10 -5.80 527.90 1520 ---- 534.30B 509.80A 534.30B 517.10 -5.80 522.90 1525 ---- 529.30B 504.70A 529.30B 512.10 -5.80 517.90 1530 ---- 524.30B 499.70A 524.30B 507.10 -5.80 512.90 1535 ---- 519.30B 494.80A 519.30B 502.10 -5.80 507.90 1540 ---- 514.30B 489.80A 514.30B 497.10 -5.80 502.90 1545 ---- 509.30B 484.70A 509.30B 492.10 -5.80 497.90 1550 ---- 504.60B 479.20A 504.60B 487.10 -5.80 492.90 1555 ---- 499.30B 474.70A 499.30B 482.10 -5.80 487.90 1560 ---- 494.30B 469.80A 494.30B 477.10 -5.80 482.90 1565 ---- 489.30B 464.80A 489.30B 472.10 -5.80 477.90 1570 ---- 484.30B 459.70A 484.30B 467.10 -5.80 472.90 1575 ---- 479.30B 454.70A 479.30B 462.10 -5.80 467.90 1580 ---- 474.30B 449.80A 474.30B 457.10 -5.80 462.90 1585 ---- 469.30B 444.80A 469.30B 452.10 -5.80 457.90 1590 ---- 464.30B 439.80A 464.30B 447.10 -5.80 452.90 1595 ---- 459.30B 434.80A 459.30B 442.10 -5.80 447.90 1600 ---- 454.30B 429.70A 429.70A 437.10 -5.80 442.90 41 1605 ---- 449.30B 424.80A 449.30B 432.10 -5.80 437.90 1610 ---- 444.30B 419.70A 444.30B 427.10 -5.80 432.90 1615 ---- 439.30B 414.80A 439.30B 422.10 -5.80 427.90 1620 ---- 434.30B 409.80A 434.30B 417.10 -5.80 422.90 1625 ---- 429.30B 404.70A 429.30B 412.10 -5.80 417.90 1630 ---- 424.30B 399.80A 424.30B 407.10 -5.80 412.90 1635 ---- 419.30B 394.70A 419.30B 402.10 -5.80 407.90 1640 ---- 414.30B 389.70A 414.30B 397.10 -5.80 402.90 1645 ---- 409.30B 384.70A 409.30B 392.10 -5.80 397.90 1650 ---- 404.70B 379.20A 404.70B 387.10 -5.80 392.90 1655 ---- 399.30B 374.80A 399.30B 382.10 -5.80 387.90 1660 ---- 394.30B 369.80A 394.30B 377.10 -5.80 382.90 35 1665 ---- 389.30B 364.70A 389.30B 372.10 -5.80 377.90 1670 ---- 384.30B 359.80A 384.30B 367.10 -5.80 372.90 50 1675 ---- 379.30B 354.80A 379.30B 362.10 -5.80 367.90 74 1680 ---- 374.30B 349.70A 374.30B 357.10 -5.80 362.90 2 1685 ---- 369.30B 344.70A 369.30B 352.10 -5.80 357.90 1690 ---- 364.30B 339.70A 364.30B 347.10 -5.80 352.90 1695 ---- 359.30B 334.70A 359.30B 342.10 -5.80 347.90 1700 ---- 354.60B 329.70A 329.70A 337.10 -5.80 342.90 187 1705 ---- 349.30B 324.70A 349.30B 332.10 -5.80 337.90 1710 ---- 344.30B 319.70A 344.30B 327.10 -5.80 332.90 1715 ---- 339.40B 314.70A 339.40B 322.10 -5.80 327.90 5 1720 ---- 334.50B 309.70A 334.50B 317.10 -5.80 322.90 1725 ---- 329.40B 304.70A 329.40B 312.10 -5.80 317.90 43 1730 ---- 324.40B 299.70A 324.40B 307.10 -5.80 312.90 1 1735 ---- 319.40B 294.70A 319.40B 302.10 -5.80 307.90 54 1740 ---- 314.40B 289.70A 314.40B 297.10 -5.80 302.90 5 1745 ---- 309.40B 284.70A 309.40B 292.10 -5.80 297.90 22 1750 ---- 305.20B 278.70A 278.70A 287.10 -5.80 292.90 285 1755 ---- 299.50B 274.10A 299.50B 282.10 -5.80 287.90 1760 ---- 294.50B 268.70A 268.70A 277.10 -5.80 282.90 21 1765 ---- 290.20B 263.70A 263.70A 272.10 -5.80 277.90 11 1770 ---- 285.20B 258.70A 258.70A 267.10 -5.80 272.90 27 1775 ---- 280.30B 253.70A 253.70A 262.10 -5.80 267.90 169 1780 ---- 275.30B 248.70A 248.70A 257.10 -5.80 262.90 2 1785 ---- 270.30B 243.70A 243.70A 252.10 -5.80 257.90 2 1790 ---- 265.30B 238.70A 238.70A 247.10 -5.80 252.90 11 1795 ---- 260.30B 233.80A 233.80A 242.10 -5.80 247.90 1800 ---- 255.30B 228.80A 228.80A 237.10 -5.80 242.90 1111 1805 ---- 250.30B 223.70A 223.70A 232.10 -5.80 237.90 18 1810 ---- 245.30B 218.80A 218.80A 227.10 -5.80 232.90 48 1815 ---- 240.30B 213.80A 213.80A 222.10 -5.80 227.90 20 1820 ---- 235.30B 208.80A 208.80A 217.10 -5.80 222.90 62 1825 ---- 230.30B 203.80A 203.80A 212.10 -5.80 217.90 216 1830 ---- 225.30B 198.80A 198.80A 207.10 -5.80 212.90 142 1835 ---- 220.30B 193.80A 193.80A 202.10 -5.80 207.90 129 1840 ---- 215.30B 188.80A 188.80A 197.20 -5.70 202.90 872 1845 ---- 210.30B 183.80A 183.80A 192.20 -5.80 198.00 141 1850 ---- 205.30B 178.90A 178.90A 187.20 -5.80 193.00 77 4041 1855 ---- 200.30B 173.90A 173.90A 182.20 -5.80 188.00 1048 1860 ---- 195.30B 168.90A 168.90A 177.20 -5.80 183.00 70 1432 1865 ---- 190.40B 163.90A 163.90A 172.20 -5.80 178.00 257 1870 ---- 185.40B 159.00A 159.00A 167.30 -5.70 173.00 21 695 1875 ---- 180.40B 154.00A 154.00A 162.30 -5.80 168.10 822 1880 ---- 175.40B 149.10A 149.10A 157.30 -5.80 1 163.10 701 1885 ---- 170.50B 144.10A 144.10A 152.40 -5.80 1 158.20 1 218 1890 ---- 165.50B 139.20A 139.20A 147.40 -5.80 153.20 273 1895 ---- 160.50B 134.30A 134.30A 142.50 -5.80 148.30 173 1900 143.10 155.60B 129.30A 129.30A 137.50 -5.90 6 143.40 3744 1905 ---- 150.60B 124.40A 124.40A 132.60 -5.90 138.50 51 1910 ---- 145.70B 119.60A 119.60A 127.70 -5.90 133.60 235 1915 ---- 140.80B 114.70A 114.70A 122.90 -5.80 128.70 166 1920 ---- 135.90B 109.90A 109.90A 118.00 -5.90 123.90 753 1925 ---- 130.90B 105.10A 105.10A 113.20 -5.90 119.10 1169 1930 ---- 126.10B 100.40A 100.40A 108.40 -5.90 20 114.30 20 998 1935 ---- 121.20B 95.60A 95.60A 103.60 -5.90 109.50 151 1940 112.10 116.40B 91.00A 91.00A 98.90 -5.90 1 104.80 854 1945 ---- 111.60B 86.40A 86.40A 94.20 -5.90 100.10 153 1950 103.50 106.80B 81.90A 92.90B 89.60 -5.90 15 95.50 8470 1955 ---- 102.10B 77.40A 77.40A 85.00 -5.90 2 90.90 376 1960 93.40 97.40B 73.00A 73.00A 80.50 -6.00 2 86.50 194 1965 ---- 92.80B 68.70A 68.70A 76.10 -5.90 1 82.00 198 1970 67.00 88.30B 64.60A 64.60A 71.70 -6.00 11 77.70 110 938 1975 ---- 83.80B 60.50A 60.50A 67.50 -5.90 73.40 1703 1980 70.10 79.40B 56.60A 63.10A 63.40 -5.90 43 69.30 10 313 1985 ---- 75.00B 52.70A 52.70A 59.30 -5.90 65.20 197 1990 ---- 70.80B 49.10A 49.10A 55.40 -5.90 61.30 1 363 1995 ---- 66.70B 45.50A 45.50A 51.70 -5.80 101 57.50 488 2000 49.90 62.70 42.10A 50.60B 48.10 -5.70 177 53.80 35 7978 2005 45.90 58.80B 38.90A 47.10B 44.60 -5.70 24 50.30 28 601 2010 43.60 55.00B 35.90A 41.60B 41.30 -5.60 27 46.90 4 598 2015 42.50 51.40B 33.10A 33.10A 38.20 -5.50 13 43.70 6 450 2020 34.30 47.90B 30.40A 30.40A 35.20 -5.40 80 40.60 13 1736 2025 38.30 44.60B 27.90A 34.30B 32.50 -5.20 146 37.70 30 2184 2030 26.30 41.40B 25.50A 31.60B 29.80 -5.10 62 34.90 11 834 2035 32.90 38.40B 23.20 29.00B 27.30 -5.00 192 32.30 21 426 2040 29.20 35.50B 21.30A 26.50B 25.00 -4.80 300 29.80 541 1054 2045 23.90 32.80B 19.30A 24.30B 22.90 -4.60 105 27.50 40 624 2050 21.90 30.30B 17.40 20.60 20.80 -4.50 1849 25.30 735 9393 2055 23.60 27.90B 15.90 19.10B 19.00 -4.30 72 23.30 26 491 2060 18.20 26.00 14.40A 16.80A 17.20 -4.20 96 21.40 162 3557 2065 23.20 23.70B 13.00 16.60B 15.60 -4.00 15 19.60 24 981 2070 18.10 21.70B 11.80A 14.20B 14.20 -3.80 31 18.00 66 1276 2075 16.00 19.90B 10.60A 12.50A 12.80 -3.70 460 16.50 476 2916 2080 13.50 18.20B 9.60A 11.70 11.60 -3.50 233 15.10 49 1815 2085 13.80 16.60B 8.70A 8.70A 10.40 -3.40 220 13.80 14 460 2090 12.40 15.20B 7.80A 10.10B 9.40 -3.20 41 12.60 543 1120 2095 10.00 13.80B 7.00A 9.10B 8.50 -2.90 43 11.40 12 553 2100 10.20 12.60B 6.10 7.60B 7.70 -2.70 2361 10.40 2461 16157 2105 9.00 11.40B 5.70 7.30B 6.90 -2.60 11 9.50 8 592 2110 6.90 10.40B 5.10A 6.60B 6.20 -2.40 97 8.60 647 2286 2115 5.20 9.50B 4.60 5.90B 5.60 -2.20 9 7.80 43 980 2120 6.20 8.60 4.10 5.00A 5.10 -2.00 76 7.10 24 1018 2125 6.30 7.80B 3.60 4.50 4.60 -1.80 66 6.40 562 2428 2130 5.20 7.10B 3.40A 4.10 4.10 -1.70 28 5.80 27 484 2135 3.90 6.50B 3.10A 3.90B 3.70 -1.60 34 5.30 5 831 2140 5.00 5.90B 2.80A 3.40A 3.40 -1.40 11 4.80 15 975 2145 3.20 5.30B 2.60A 2.60A 3.10 -1.30 10 4.40 326 2150 3.50 5.00 2.40 2.80A 2.80 -1.20 181 4.00 378 6040 2155 ---- 4.40B 2.20A 2.20A 2.60 -1.10 3.70 196 2160 2.70 4.10B 2.00 2.40B 2.30 -1.00 120 3.30 2 975 2165 ---- 3.70B 1.80A 1.80A 2.10 -1.00 1 3.10 290 2170 2.00 3.40B 1.70A 1.70A 2.00 -.80 38 2.80 4 397 2175 2.60 3.10 1.50A 1.80 1.80 -.80 573 2.60 279 1546 2180 1.40 2.90B 1.40 1.70B 1.60 -.80 1 2.40 4 271 2185 ---- 2.70B 1.30A 1.30A 1.50 -.70 9 2.20 101 418 2190 2.40 2.50B 1.20A 1.90B 1.40 -.60 7 2.00 276 2195 2.00 2.30B 1.20A 1.70B 1.30 -.60 14 1.90 2 112 2200 1.30 2.10B 1.00 1.20B 1.20 -.50 1585 1.70 1547 12260 2205 1.60 2.00B 1.00 1.10B 1.10 -.50 9 1.60 236 2210 1.90 1.90 1.00A 1.40B 1.00 -.50 20 1.50 1 71 2215 .90 1.70B .90 .90 .90 -.50 552 1.40 2121 2220 ---- 1.60B .90A .90A .90 -.40 3 1.30 1 130 2225 1.20 1.50B .80A .80A .80 -.40 12 1.20 2 755 2230 ---- 1.40B .80A .80A .70 -.40 101 1.10 273 2235 ---- 1.30B .70A .70A .70 -.30 1.00 107 2240 ---- 1.20B .70A .70A .60 -.40 1.00 1 580 2245 .60 1.10B .60 .60 .60 -.30 6 .90 1043 2250 ---- 1.10B .60A .60A .60 -.20 62 .80 8 4625 2255 ---- 1.00B .60A .60A .50 -.30 .80 108 2260 ---- .90B .50A .90B .50 -.20 .70 2 198 2265 .40 .90B .40 .40 .50 -.20 40 .70 1 48 2270 ---- .80B .50A .50A .50 -.20 .70 100 204 2275 .60 .80B .50A .80B .40 -.20 25 .60 532 2280 ---- .70B .40A .40A .40 -.20 .60 131 2285 ---- .70B .40A .40A .40 -.20 .60 213 2290 ---- .60B .40A .60B .40 -.10 .50 21 90 2295 ---- .60B .40A .60B .40 -.10 .50 228 2300 .40 .60B .40 .40 .30 -.20 45 .50 52 2623 2305 .40 .40 .40 .40 .30 -.20 1 .50 255 2310 ---- ---- .30A .30A .30 -.20 .50 130 2315 .30 .50B .30 .30 .30 -.10 1 .40 139 2320 ---- ---- .30A .30A .30 -.10 .40 103 2325 .40 .50 .30A .30A .30 -.10 23 .40 412 2330 ---- ---- .30A .30A .30 -.10 .40 111 2335 ---- ---- .30A .30A .20 -.20 .40 1 235 2340 ---- ---- .30A .30A .20 -.20 .40 81 2350 ---- ---- ---- ---- .20 -.10 25 .30 2 801 2360 ---- ---- .20A .20A .20 -.10 .30 85 2370 ---- .30B ---- .30B .20 UNCH .20 395 2375 ---- .30B ---- .30B .10 -.10 .20 259 2380 ---- .30B ---- .30B .10 -.10 .20 118 2390 .10 .10 .10 .10 .10 -.10 5 .20 1 70 2400 .20 .20 .10 .10 .10 -.10 13 .20 59 1609 2410 .10 .10 .10 .10 .10 -.10 12 .20 221 2420 ---- ---- .10A .10A .10 -.10 .20 154 2425 ---- ---- .10A .10A .10 -.10 .20 143 2430 ---- .20B ---- .20B .10 UNCH .10 112 2440 ---- ---- ---- ---- .10 UNCH .10 101 2450 ---- ---- ---- ---- .10 UNCH .10 100 419 2475 ---- ---- ---- ---- .10 UNCH .10 368 2500 ---- ---- ---- ---- .10 UNCH .10 20 1654 2525 ---- ---- ---- ---- .10 UNCH .10 263 2550 ---- ---- ---- ---- .10 UNCH .10 116 172 2575 ---- ---- ---- ---- .10 UNCH .10 353 2600 ---- ---- ---- ---- .10 UNCH .10 1490 2625 ---- ---- ---- ---- .10 UNCH .10 377 2700 ---- ---- ---- ---- .10 UNCH .10 50 1214 2850 ---- ---- ---- ---- .10 UNCH .10 93 2900 ---- ---- ---- ---- .10 UNCH .10 204 3000 ---- ---- ---- ---- .10 UNCH .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1204.50B 1179.30A 1204.50B 1187.10 -5.80 1192.90 875 ---- 1179.10B 1154.90A 1179.10B 1162.10 -5.80 1167.90 900 ---- 1154.50B 1129.30A 1154.50B 1137.10 -5.80 1142.90 925 ---- 1129.20B 1104.90A 1129.20B 1112.10 -5.80 1117.90 950 ---- 1104.50B 1079.30A 1104.50B 1087.10 -5.80 1092.90 975 ---- 1079.20B 1054.90A 1079.20B 1062.10 -5.80 1067.90 OG JLY23 Gold Option CALL 1200 ---- 873.60B 849.20A 873.60B 856.50 -5.90 862.40 1225 ---- 848.20B 824.20A 848.20B 831.50 -5.90 837.40 1250 ---- 823.60B 799.10A 823.60B 806.50 -5.90 812.40 1275 ---- 798.20B 774.30A 798.20B 781.50 -5.90 787.40 1300 ---- 773.60B 749.10A 773.60B 756.50 -5.90 762.40 1325 ---- 748.20B 724.20A 747.60B 731.50 -5.90 737.40 1350 ---- 723.60B 699.10A 723.60B 706.50 -5.90 712.40 1375 ---- 698.00B 674.20A 697.60B 681.50 -5.90 687.40 1390 ---- 683.20B 659.30A 682.20B 666.50 -5.90 672.40 1400 ---- 673.60B 649.10A 673.60B 656.50 -5.90 662.40 1410 ---- 663.20B 639.20A 662.20B 646.50 -5.90 652.40 1420 ---- 653.20B 629.20A 652.20B 636.50 -5.90 642.40 1425 ---- 648.00B 624.20A 647.60B 631.50 -5.90 637.40 1430 ---- 643.00B 619.20A 642.20B 626.50 -5.90 632.40 1440 ---- 633.30B 609.20A 633.30B 616.50 -5.90 622.40 1450 ---- 623.60B 599.10A 599.10A 606.50 -5.90 612.40 1460 ---- 613.30B 589.20A 613.30B 596.50 -5.90 602.40 1470 ---- 603.30B 579.20A 603.30B 586.50 -5.90 592.40 1475 ---- 598.30B 574.20A 598.30B 581.50 -5.90 587.40 1480 ---- 593.30B 569.20A 593.30B 576.50 -5.90 582.40 1490 ---- 583.30B 559.30A 583.30B 566.50 -5.90 572.40 1495 ---- 578.30B 554.30A 578.30B 561.50 -5.90 567.40 1500 ---- 573.60B 549.10A 549.10A 556.50 -5.90 562.40 1505 ---- 568.30B 544.30A 568.30B 551.50 -5.90 557.40 1510 ---- 563.30B 539.30A 563.30B 546.50 -5.90 552.40 2 1515 ---- 558.30B 534.30A 558.30B 541.50 -5.90 547.40 1520 ---- 553.20B 529.30A 553.20B 536.50 -5.90 542.40 1525 ---- 548.30B 524.20A 547.70B 531.50 -5.90 537.40 2 1530 ---- 543.30B 519.20A 542.70B 526.50 -5.90 532.40 1535 ---- 538.30B 514.20A 537.70B 521.50 -5.90 527.40 1540 ---- 533.20B 509.20A 532.60B 516.50 -5.90 522.40 1545 ---- 528.30B 504.20A 527.70B 511.50 -5.90 517.40 1550 ---- 523.60B 499.10A 499.10A 506.50 -5.90 512.40 1555 ---- 518.30B 494.20A 517.70B 501.50 -5.90 507.40 1560 ---- 513.00B 489.20A 512.60B 496.50 -5.90 502.40 1565 ---- 508.30B 484.30A 507.70B 491.50 -5.90 497.40 1570 ---- 503.30B 479.30A 502.70B 486.50 -5.90 492.40 1575 ---- 498.00B 474.20A 497.60B 481.50 -5.90 487.40 1580 ---- 493.30B 469.30A 492.70B 476.50 -5.90 482.40 1585 ---- 488.30B 464.30A 487.60B 471.50 -5.90 477.40 1590 ---- 483.30B 459.30A 483.30B 466.50 -5.90 472.40 1595 ---- 478.00B 454.30A 477.60B 461.50 -5.90 467.40 1600 ---- 473.80B 449.10A 449.10A 456.50 -5.90 462.40 8 1605 ---- 468.30B 444.30A 468.30B 451.50 -5.90 457.40 1610 ---- 463.30B 439.30A 463.30B 446.50 -5.90 452.40 1615 ---- 458.30B 434.30A 458.30B 441.50 -5.90 447.40 1620 ---- 453.30B 429.30A 453.30B 436.50 -5.90 442.40 1625 ---- 448.30B 424.20A 448.30B 431.50 -5.90 437.40 1 1630 ---- 443.20B 419.30A 442.60B 426.50 -5.90 432.40 1635 ---- 437.80B 414.30A 437.60B 421.50 -5.90 427.40 1640 ---- 433.20B 409.30A 432.60B 416.50 -5.90 422.40 1645 ---- 427.80B 404.30A 427.60B 411.50 -5.90 417.40 1650 ---- 423.70B 399.10A 399.10A 406.50 -5.90 412.40 3 1655 ---- 417.80B 394.30A 417.60B 401.50 -5.90 407.40 1660 ---- 413.20B 389.30A 412.40B 396.50 -5.90 402.40 1665 ---- 407.60B 384.30A 407.60B 391.50 -5.90 397.40 1670 ---- 403.30B 379.30A 402.50B 386.50 -5.90 392.40 1675 ---- 398.30B 374.20A 397.50B 381.50 -5.90 387.40 1680 ---- 393.00B 369.30A 392.40B 376.50 -5.90 382.40 1 1685 ---- 388.10B 364.30A 387.60B 371.50 -5.90 377.40 1690 ---- 383.10B 359.30A 382.30B 366.50 -5.90 372.40 1695 ---- 378.10B 354.30A 377.60B 361.50 -5.90 367.40 1700 ---- 373.70B 349.10A 349.10A 356.50 -5.90 362.40 10 1705 ---- 368.10B 344.30A 367.30B 351.50 -5.90 357.40 1710 ---- 363.10B 339.30A 362.30B 346.50 -5.90 352.40 1715 ---- 358.10B 334.30A 357.30B 341.50 -5.90 347.40 1720 ---- 353.10B 329.30A 352.30B 336.50 -5.90 342.40 1725 ---- 348.10B 324.30A 347.70B 331.50 -5.90 337.40 4 1730 ---- 343.10B 319.30A 342.60B 326.50 -5.90 332.40 1735 ---- 338.10B 314.30A 337.30B 321.50 -5.90 327.40 1740 ---- 333.40B 309.30A 333.40B 316.50 -5.90 322.40 1745 ---- 328.10B 304.30A 327.30B 311.50 -5.90 317.40 1750 ---- 323.70B 298.10A 298.10A 306.50 -5.90 312.40 2 1755 ---- 318.40B 294.30A 318.40B 301.50 -5.90 307.40 1760 ---- 313.40B 289.30A 313.40B 296.50 -5.90 302.40 1765 ---- 308.40B 284.40A 308.40B 291.50 -5.90 297.40 22 1770 ---- 303.40B 279.40A 303.40B 286.50 -5.90 292.40 1 1775 ---- 299.60B 273.20A 273.20A 281.60 -5.90 287.50 36 1780 ---- 293.10B 269.50A 292.60B 276.60 -5.90 282.50 1 1785 ---- 288.50B 264.40A 288.50B 271.60 -5.90 277.50 19 1790 ---- 283.50B 259.40A 283.50B 266.60 -5.90 272.50 2 1795 ---- 278.20B 254.40A 278.20B 261.70 -5.90 267.60 1800 ---- 274.70B 248.40A 248.40A 256.70 -5.90 262.60 203 1805 ---- 268.70B 244.60A 268.70B 251.80 -5.90 257.70 2 1810 ---- 263.70B 239.60A 263.10B 246.80 -5.90 252.70 142 1815 ---- 258.80B 234.70A 258.80B 241.90 -5.90 247.80 12 1820 ---- 253.60B 229.90A 253.60B 237.00 -5.80 242.80 4 1825 ---- 250.00B 223.80A 223.80A 232.10 -5.80 237.90 3 1830 ---- 244.00B 220.20A 244.00B 227.20 -5.80 233.00 11 1835 ---- 238.80B 215.20A 238.40B 222.30 -5.80 228.10 1 1840 ---- 233.90B 210.30A 233.90B 217.40 -5.80 223.20 66 1845 ---- 229.00B 205.50A 228.60B 212.50 -5.80 218.30 1 1850 ---- 225.40B 199.40A 199.40A 207.70 -5.80 213.50 621 1855 ---- 219.40B 195.80A 218.80B 202.80 -5.80 208.60 24 1860 ---- 215.10B 190.70A 215.10B 198.00 -5.80 203.80 668 1865 ---- 209.50B 186.20A 209.40B 193.20 -5.80 199.00 140 1870 ---- 204.80B 181.40A 204.70B 188.40 -5.80 194.20 1 264 1875 ---- 201.20B 175.50A 175.50A 183.70 -5.70 1 189.40 102 1880 ---- 195.10B 172.00A 195.10B 178.90 -5.80 184.70 195 1885 ---- 190.50B 167.30A 190.30B 174.20 -5.70 179.90 8 1890 ---- 185.60B 162.70A 185.60B 169.50 -5.70 175.20 1 290 1895 ---- 181.00B 158.00A 180.50B 164.90 -5.70 2 170.60 138 1900 164.60 177.50B 152.30A 170.30B 160.30 -5.60 3 165.90 1110 1905 ---- 172.20B 148.70A 172.20B 155.70 -5.60 161.30 554 1910 ---- 166.90B 143.30A 166.80B 151.20 -5.60 156.80 248 1915 ---- 162.30B 138.90A 138.90A 146.70 -5.50 152.20 30 1920 ---- 157.70B 134.50A 134.50A 142.20 -5.60 147.80 83 1925 ---- 154.40B 130.10A 130.10A 137.80 -5.50 143.30 392 1930 ---- 150.00B 125.80A 125.80A 133.50 -5.40 138.90 14 1935 ---- 145.50B 121.60A 121.60A 129.20 -5.40 134.60 31 1940 ---- 141.10B 117.40A 117.40A 124.90 -5.40 130.30 101 1945 ---- 136.80B 113.30A 113.30A 120.80 -5.30 126.10 120 1950 ---- 132.50B 109.30A 109.30A 116.70 -5.20 2 121.90 1897 1955 ---- 128.20B 105.30A 105.30A 112.60 -5.20 117.80 57 1960 ---- 124.00B 101.40A 101.40A 108.60 -5.20 113.80 414 1965 ---- 119.90B 97.60A 97.60A 104.70 -5.10 109.80 230 1970 ---- 115.90B 93.90A 93.90A 100.90 -5.10 106.00 39 1975 ---- 111.90B 90.20A 90.20A 97.20 -4.90 102.10 1373 1980 ---- 108.00B 86.70A 86.70A 93.50 -4.90 98.40 596 1985 ---- 104.10B 83.20A 83.20A 89.90 -4.90 94.80 52 1990 81.00 100.30B 79.80A 80.20A 86.40 -4.80 1 91.20 2 52 1995 ---- 96.60B 76.50A 76.50A 83.00 -4.80 87.80 132 2000 75.00 93.00B 73.30A 73.70A 79.70 -4.70 6 84.40 1 1749 2005 ---- 89.50B 70.20A 70.20A 76.50 -4.60 81.10 36 2010 ---- 86.10B 67.20A 67.20A 73.30 -4.60 1 77.90 1 250 2015 ---- 82.70B 64.30A 64.30A 70.30 -4.50 101 74.80 1027 2020 ---- 79.50B 61.50A 61.50A 67.30 -4.50 71.80 324 2025 ---- 76.30B 58.80A 58.80A 64.50 -4.40 2 68.90 1 216 2030 ---- 73.30B 56.20A 56.20A 61.70 -4.30 66.00 1 120 2035 58.10 70.30B 53.70A 54.00A 59.10 -4.20 4 63.30 415 2040 ---- 67.40B 51.30A 51.30A 56.50 -4.10 60.60 7 351 2045 ---- 64.60B 49.00A 49.00A 54.00 -4.10 58.10 5 105 2050 52.50 61.90B 46.70A 47.00A 51.60 -4.00 65 55.60 11 1501 2055 56.20 59.30B 44.60A 56.00B 49.30 -3.90 5 53.20 8 70 2060 46.00 56.80B 42.50A 48.60B 47.10 -3.80 76 50.90 14 320 2065 51.40 54.40B 40.60A 51.50B 44.90 -3.80 599 48.70 12 157 2070 49.20 52.10B 38.70A 44.30B 42.90 -3.70 6 46.60 8 589 2075 40.40 49.80B 36.90A 45.60B 40.90 -3.60 743 44.50 520 1487 2080 37.50 47.70B 35.10A 40.40B 39.00 -3.60 5 42.60 4 639 2085 37.20 45.60B 33.50A 33.50A 37.20 -3.50 263 40.70 3 423 2090 41.00 43.60B 31.90A 40.80B 35.50 -3.40 11 38.90 304 2095 ---- 41.70B 30.30A 30.30A 33.80 -3.30 2 37.10 1 84 2100 35.60 40.00 28.90A 32.00A 32.20 -3.30 400 35.50 239 3846 2105 36.80 38.10B 27.50A 30.60A 30.70 -3.20 12 33.90 4 394 2110 32.30 36.40B 26.20A 29.50B 29.30 -3.00 11 32.30 11 578 2115 28.30 34.70B 24.90A 27.80A 27.90 -3.00 9 30.90 5 237 2120 29.40 33.20B 23.80A 29.20B 26.60 -2.80 132 29.40 3 225 2125 28.50 31.70B 22.60A 22.60A 25.30 -2.80 276 28.10 139 1741 2130 ---- 30.30B 21.50A 21.50A 24.10 -2.70 12 26.80 6 472 2135 25.50 28.90B 20.50A 28.90B 23.00 -2.60 12 25.60 5 101 2140 ---- 27.60B 19.50A 19.50A 21.90 -2.50 1 24.40 7 1091 2145 20.90 26.30B 18.60A 18.60A 20.90 -2.40 5 23.30 10 82 2150 22.10 25.10B 17.70A 19.80A 19.90 -2.30 33 22.20 236 3607 2155 19.10 24.00B 16.80A 16.80A 18.90 -2.30 8 21.20 4 73 2160 21.50 22.90B 16.00A 16.00A 18.00 -2.20 477 20.20 15 169 2165 ---- 21.80B 15.20A 15.20A 17.20 -2.10 19.30 3 46 2170 19.10 20.80B 14.50A 20.80B 16.40 -2.00 4 18.40 12 290 2175 15.70 19.90B 13.80A 16.20B 15.60 -1.90 11 17.50 416 929 2180 14.70 19.00B 13.10A 13.10A 14.90 -1.80 5 16.70 13 117 2185 ---- 18.10B 12.50A 12.50A 14.20 -1.70 6 15.90 2 212 2190 ---- 17.30B 11.90A 11.90A 13.50 -1.70 1 15.20 28 98 2195 ---- 16.50B 11.30A 11.30A 12.90 -1.60 126 14.50 216 2200 15.00 15.80B 10.80A 12.70B 12.30 -1.50 830 13.80 620 4592 2205 13.00 15.10B 10.30A 10.30A 11.70 -1.50 14 13.20 1 124 2210 10.60 14.40B 9.80A 9.80A 11.10 -1.50 11 12.60 22 186 2215 ---- 13.70B 9.30A 9.30A 10.60 -1.40 6 12.00 333 2220 ---- 13.10B 8.90A 8.90A 10.10 -1.40 1 11.50 9 55 2225 9.70 12.50B 8.40A 8.40A 9.60 -1.40 10 11.00 544 1341 2230 8.80 12.00B 8.00A 9.50B 9.20 -1.30 2 10.50 11 77 2235 ---- 11.50B 7.70A 7.70A 8.80 -1.20 1 10.00 9 230 2240 9.90 11.00B 7.30A 11.00B 8.40 -1.10 2 9.50 102 116 2245 7.80 10.50B 7.00A 7.00A 8.00 -1.10 14 9.10 2 45 2250 9.20 10.00 6.60A 7.80B 7.60 -1.10 20 8.70 100 2860 2255 7.10 9.60B 6.30A 6.30A 7.20 -1.10 6 8.30 11 43 2260 ---- 9.10B 6.00A 6.00A 6.90 -1.10 1 8.00 9 34 2265 ---- 8.70B 5.80A 5.80A 6.60 -1.00 7.60 85 2270 ---- 8.40B 5.50A 5.50A 6.30 -1.00 1 7.30 15 346 2275 ---- 8.00B 5.30A 5.30A 6.00 -1.00 3 7.00 406 1489 2280 5.60 7.60B 5.00A 5.90B 5.70 -1.00 36 6.70 2 36 2290 5.10 7.00B 4.60A 4.60A 5.30 -.80 6 6.10 52 2300 6.20 6.40B 4.20 4.90B 4.80 -.80 22 5.60 40 4500 2310 ---- 5.90B 3.90A 3.90A 4.40 -.70 5.10 10 79 2320 4.40 5.40B 3.60A 3.60A 4.10 -.60 29 4.70 6 67 2325 3.70 5.20B 3.40A 3.90B 3.90 -.60 29 4.50 2 175 2330 4.70 5.00 3.30A 3.30A 3.70 -.70 82 4.40 2 91 2340 4.50 4.60 3.00A 3.50B 3.50 -.50 354 4.00 1 68 2350 4.20 4.20 2.80A 2.80A 3.20 -.50 25 3.70 16 690 2360 3.30 3.90 2.50 2.90B 3.00 -.40 6 3.40 76 2370 ---- 3.60B 2.40A 2.40A 2.70 -.40 3.10 127 2375 ---- 3.50B 2.30A 2.30A 2.60 -.40 3.00 12 64 2380 3.20 3.30B 2.20 2.50B 2.50 -.40 5 2.90 87 2400 2.30 3.00 1.90 2.10B 2.20 -.30 23 2.50 17 808 2425 1.80 2.40B 1.60A 2.40B 1.80 -.30 6 2.10 3 126 2450 1.60 2.00 1.40A 1.40A 1.50 -.20 27 1.70 51 5695 2475 1.40 1.70B 1.20A 1.70B 1.30 -.10 27 1.40 162 2500 1.20 1.40B 1.00A 1.00A 1.10 -.10 8 1.20 16 1320 2525 1.00 1.20B .90 .90A 1.00 UNCH 10 1.00 63 2550 ---- 1.10B .80A 1.10B .80 -.10 .90 428 2575 .80 .90B .70A .90B .70 -.10 5 .80 435 2700 ---- .50B ---- .50B .40 UNCH .40 10 800 3000 .20 .20 .20 .20 .20 +.10 10 .10 50 587 OG AUG23 Gold Option CALL 1200 ---- 873.10B 849.20A 873.10B 856.50 -5.90 862.40 1225 ---- 848.10B 824.20A 848.10B 831.50 -5.90 837.40 1250 ---- 823.20B 799.20A 823.20B 806.50 -5.90 812.40 1275 ---- 798.00B 774.20A 797.80B 781.50 -5.90 787.40 1300 ---- 773.20B 749.20A 773.20B 756.50 -5.90 762.40 1325 ---- 748.30B 724.20A 748.00B 731.50 -5.90 737.40 1350 ---- 723.20B 699.20A 723.20B 706.50 -5.90 712.40 1375 ---- 698.20B 674.20A 698.20B 681.50 -5.90 687.40 1390 ---- 683.20B 659.20A 683.20B 666.50 -5.90 672.40 1400 ---- 673.20B 649.20A 673.20B 656.50 -5.90 662.40 1410 ---- 663.20B 639.20A 663.20B 646.50 -5.90 652.40 1420 ---- 653.20B 629.20A 653.20B 636.50 -5.90 642.40 1425 ---- 648.20B 624.20A 648.20B 631.50 -5.90 637.40 1430 ---- 643.20B 619.20A 643.20B 626.50 -5.90 632.40 1440 ---- 633.20B 609.20A 633.10B 616.50 -5.90 622.40 1450 ---- 623.30B 599.20A 623.30B 606.50 -5.90 612.40 1 1460 ---- 612.40B 589.30A 612.10B 596.50 -5.90 602.40 1 1470 ---- 603.30B 579.20A 603.30B 586.50 -5.90 592.40 1475 ---- 598.30B 574.20A 598.30B 581.50 -5.90 587.40 1480 ---- 593.30B 569.20A 593.30B 576.50 -5.90 582.40 1490 ---- 583.40B 559.20A 583.40B 566.50 -5.90 572.40 1495 ---- 578.40B 554.20A 578.40B 561.50 -5.90 567.40 1500 ---- 573.30B 549.20A 573.30B 556.50 -5.90 562.40 1505 ---- 568.30B 544.30A 568.30B 551.50 -5.90 557.40 1510 ---- 563.30B 539.20A 563.30B 546.50 -5.90 552.40 1515 ---- 558.30B 534.20A 558.30B 541.50 -5.90 547.40 1520 ---- 553.30B 529.20A 553.30B 536.50 -5.90 542.40 1525 ---- 548.30B 524.20A 548.30B 531.50 -5.90 537.40 1530 ---- 543.30B 519.20A 543.30B 526.50 -5.90 532.40 1535 ---- 538.30B 514.20A 538.30B 521.50 -5.90 527.40 1540 ---- 533.30B 509.20A 533.30B 516.50 -5.90 522.40 1545 ---- 528.30B 504.20A 528.30B 511.50 -5.90 517.40 1550 ---- 523.30B 499.20A 523.30B 506.50 -5.90 512.40 1555 ---- 518.30B 494.20A 518.30B 501.50 -5.90 507.40 1560 ---- 513.30B 489.20A 513.30B 496.50 -5.90 502.40 1565 ---- 508.30B 484.20A 508.30B 491.50 -5.90 497.40 1570 ---- 503.30B 479.20A 503.30B 486.50 -5.90 492.40 1575 ---- 498.30B 474.20A 498.30B 481.50 -5.90 487.40 1580 ---- 493.30B 469.20A 493.30B 476.50 -5.90 482.40 1585 ---- 488.30B 464.20A 488.00B 471.50 -5.90 477.40 1590 ---- 483.30B 459.20A 483.00B 466.50 -5.90 472.40 1595 ---- 478.30B 454.20A 478.00B 461.50 -5.90 467.40 1600 ---- 473.30B 449.20A 473.30B 456.50 -5.90 462.40 1605 ---- 468.30B 444.20A 468.00B 451.50 -5.90 457.40 1610 ---- 463.30B 439.20A 463.30B 446.50 -5.90 452.40 1615 ---- 458.30B 434.20A 458.30B 441.50 -5.90 447.40 1620 ---- 453.30B 429.20A 453.30B 436.50 -5.90 442.40 1625 ---- 448.30B 424.20A 448.30B 431.50 -5.90 437.40 1630 ---- 443.30B 419.20A 443.20B 426.50 -5.90 432.40 1635 ---- 438.30B 414.20A 438.30B 421.50 -5.90 427.40 1640 ---- 433.30B 409.20A 433.30B 416.50 -5.90 422.40 1645 ---- 428.30B 404.20A 428.30B 411.50 -5.90 417.40 1650 ---- 423.40B 399.20A 423.40B 406.50 -5.90 412.40 66 1655 ---- 418.30B 394.20A 418.30B 401.50 -5.90 407.40 1660 ---- 413.30B 389.20A 413.30B 396.50 -5.90 402.40 1665 ---- 407.50B 384.30A 407.20B 391.50 -5.90 397.40 1 1670 ---- 403.30B 379.20A 403.20B 386.50 -5.90 392.40 1675 ---- 397.60B 374.30A 397.20B 381.50 -5.90 387.40 72 1680 ---- 393.40B 369.30A 393.40B 376.50 -5.90 382.40 1685 ---- 388.40B 364.30A 388.40B 371.50 -5.90 377.40 1690 ---- 383.40B 359.30A 383.40B 366.50 -5.90 372.40 1695 ---- 378.40B 354.30A 378.40B 361.50 -5.90 367.40 1700 ---- 373.40B 348.10A 373.40B 356.50 -5.90 362.40 290 1705 ---- 368.40B 344.30A 368.40B 351.50 -5.90 357.40 1710 ---- 363.40B 339.30A 363.40B 346.50 -5.90 352.40 1715 ---- 357.60B 334.40A 357.20B 341.50 -5.90 347.40 115 1720 ---- 352.60B 329.40A 352.50B 336.50 -5.90 342.40 4 1725 ---- 349.50B 323.30A 323.30A 331.60 -5.80 337.40 49 1730 ---- 343.50B 319.40A 343.50B 326.60 -5.90 332.50 1735 ---- 337.60B 314.50A 337.40B 321.60 -5.90 327.50 109 1740 ---- 334.00B 309.50A 334.00B 316.70 -5.80 322.50 1745 ---- 327.70B 304.60A 327.50B 311.70 -5.90 317.60 66 1750 ---- 324.70B 298.50A 298.50A 306.80 -5.80 312.60 465 1755 ---- 317.90B 294.70A 317.60B 301.80 -5.90 307.70 1 1760 ---- 312.90B 289.80A 312.80B 296.90 -5.80 302.70 4 1765 ---- 308.00B 285.10A 307.90B 292.00 -5.80 297.80 3 1770 ---- 303.50B 280.10A 303.50B 287.00 -5.90 27 292.90 77 1775 ---- 300.00B 274.00A 274.00A 282.10 -5.90 27 288.00 906 1780 ---- 293.70B 270.30A 293.20B 277.20 -5.90 283.10 5 1785 ---- 289.30B 265.30A 289.30B 272.40 -5.80 278.20 1790 ---- 283.90B 260.60A 283.40B 267.50 -5.80 273.30 2 1795 ---- 278.60B 255.70A 278.60B 262.60 -5.90 268.50 2 1800 251.40 275.60B 249.80A 261.30B 257.80 -5.80 12 263.60 120 1805 ---- 269.30B 246.10A 269.30B 253.00 -5.80 258.80 1 1810 ---- 264.00B 241.20A 264.00B 248.10 -5.80 253.90 5 1815 ---- 259.60B 236.50A 259.60B 243.30 -5.80 249.10 10 1820 ---- 255.40B 231.50A 255.40B 238.50 -5.80 244.30 1825 ---- 251.30B 225.80A 225.80A 233.80 -5.80 239.60 141 1830 ---- 245.60B 222.00A 245.60B 229.00 -5.80 234.80 1123 1835 ---- 239.90B 217.50A 239.90B 224.30 -5.80 230.10 5 1840 ---- 235.70B 212.80A 234.80B 219.60 -5.80 225.40 1 1845 ---- 230.50B 208.30A 230.10B 214.90 -5.80 220.70 1850 ---- 227.50B 202.40A 202.40A 210.30 -5.70 3 216.00 894 1855 ---- 221.10B 198.90A 221.00B 205.60 -5.80 211.40 28 1860 ---- 216.40B 194.50A 216.10B 201.00 -5.70 206.70 385 1865 ---- 212.30B 189.70A 212.30B 196.50 -5.70 202.20 1870 ---- 207.10B 184.20A 206.80B 191.90 -5.70 197.60 14 1875 ---- 204.30B 179.80A 179.80A 187.40 -5.70 193.10 388 1880 ---- 198.50B 175.30A 175.30A 182.90 -5.70 188.60 34 1885 ---- 194.00B 170.90A 170.90A 178.50 -5.60 184.10 78 1890 ---- 190.70B 166.60A 166.60A 174.10 -5.60 179.70 131 1895 ---- 186.20B 162.20A 162.20A 169.70 -5.60 175.30 5 1900 ---- 181.80B 158.00A 158.00A 165.40 -5.50 2 170.90 1440 1905 ---- 177.40B 153.80A 153.80A 161.20 -5.40 166.60 31 1910 ---- 173.00B 149.60A 149.60A 156.90 -5.50 162.40 227 1915 ---- 168.70B 145.50A 145.50A 152.80 -5.30 158.10 174 1920 ---- 164.40B 141.40A 141.40A 148.70 -5.30 154.00 253 1925 ---- 160.20B 137.50A 137.50A 144.60 -5.30 149.90 269 1930 ---- 156.00B 133.50A 133.50A 140.60 -5.20 145.80 2 1935 ---- 151.90B 129.60A 129.60A 136.60 -5.20 141.80 144 1940 ---- 147.80B 125.80A 125.80A 132.70 -5.20 137.90 54 131 1945 ---- 143.80B 122.10A 122.10A 128.90 -5.10 134.00 167 1950 ---- 139.80B 118.40A 118.40A 125.20 -5.00 2 130.20 4 1527 1955 ---- 135.90B 114.80A 114.80A 121.50 -5.00 126.50 300 1960 ---- 132.10B 111.20A 111.20A 117.80 -5.00 122.80 490 1965 ---- 128.30B 107.70A 107.70A 114.30 -4.90 119.20 352 1970 ---- 124.60B 104.30A 104.30A 110.80 -4.80 27 115.60 54 328 1975 ---- 120.90B 101.00A 101.00A 107.40 -4.80 27 112.20 636 1980 105.00 117.30B 97.80A 97.80A 104.00 -4.70 10 108.70 156 1985 ---- 113.80B 94.60A 94.60A 100.80 -4.60 105.40 79 1990 ---- 110.40B 91.50A 91.50A 97.60 -4.50 102.10 122 1995 ---- 107.00B 88.50A 88.50A 94.50 -4.40 98.90 59 2000 ---- 103.70B 85.50A 85.50A 91.40 -4.40 3 95.80 3724 2005 ---- 100.50B 82.70A 82.70A 88.40 -4.30 92.70 142 2010 ---- 97.30B 79.90A 79.90A 85.50 -4.30 89.80 132 2015 ---- 94.20B 77.20A 77.20A 82.70 -4.20 86.90 69 2020 ---- 91.20B 74.60A 74.60A 80.00 -4.00 2 84.00 109 2025 ---- 88.30B 72.00A 72.00A 77.30 -4.00 81.30 13 1774 2030 70.20 85.60B 69.40A 76.40B 74.70 -3.90 3 78.60 133 2035 ---- 82.80B 67.00A 67.00A 72.10 -4.00 76.10 24 2040 65.30 80.10B 64.70A 71.40B 69.70 -3.80 2 73.50 247 2045 ---- 77.50B 62.40A 62.40A 67.30 -3.80 1 71.10 251 2050 66.20 74.90B 60.20A 60.70A 65.00 -3.80 99 68.80 415 1818 2055 ---- 72.50B 58.10A 58.10A 62.70 -3.80 5 66.50 50 135 2060 62.00 70.10B 56.10A 65.60B 60.50 -3.70 199 64.20 6 339 2065 ---- 67.70B 54.10A 54.10A 58.40 -3.70 62.10 329 2070 59.10 65.40B 52.20A 52.20A 56.40 -3.50 5 59.90 6 121 2075 ---- 63.30B 50.20A 50.20A 54.40 -3.50 57.90 15 1918 2080 55.70 61.10B 48.40A 48.40A 52.50 -3.40 11 55.90 2 268 2085 56.50 59.00B 46.80A 46.80A 50.60 -3.40 1 54.00 73 114 2090 49.30 57.00B 45.00A 48.60A 48.80 -3.30 3 52.10 121 2095 ---- 55.20B 43.50A 43.50A 47.10 -3.20 50.30 95 2100 43.10 53.30B 41.80A 46.80B 45.40 -3.10 256 48.50 46 9154 2105 ---- 51.50B 40.30A 40.30A 43.80 -3.00 46.80 45 106 2110 42.90 49.70B 38.90A 42.10A 42.20 -3.00 6 45.20 6 3019 2115 45.70 48.00B 37.50A 37.50A 40.70 -2.90 1 43.60 78 2120 41.40 46.40B 36.10A 36.10A 39.30 -2.80 1 42.10 8 120 2125 38.10 44.70B 34.80A 38.20B 37.90 -2.80 169 40.70 311 965 2130 ---- 43.20B 33.60A 33.60A 36.50 -2.70 39.20 3 118 2135 ---- 41.70B 32.40A 32.40A 35.20 -2.70 37.90 118 2140 36.00 40.20B 31.20A 37.20B 34.00 -2.60 5 36.60 113 2145 ---- 38.80B 30.10A 30.10A 32.70 -2.60 35.30 27 2150 36.60 37.50B 29.00A 29.90A 31.60 -2.40 159 34.00 528 3485 2155 ---- 36.20B 27.90A 27.90A 30.40 -2.50 32.90 361 2160 ---- 34.90B 26.90A 26.90A 29.40 -2.30 31.70 8 360 2165 ---- 33.70B 26.00A 26.00A 28.30 -2.30 30.60 1 276 2170 ---- 32.50B 25.00A 25.00A 27.30 -2.20 29.50 284 2175 ---- 31.40B 24.10A 24.10A 26.30 -2.20 28.50 447 2180 25.80 30.30B 23.20A 26.10B 25.40 -2.00 10 27.40 20 979 2185 24.30 29.30B 22.40A 25.10B 24.40 -2.10 2 26.50 73 2190 ---- 28.20B 21.50A 28.20B 23.60 -1.90 25.50 47 2195 22.60 27.30B 20.80A 23.40B 22.70 -1.90 12 24.60 3 27 2200 23.40 26.30B 20.00A 22.50B 21.90 -1.80 22 23.70 416 4865 2205 ---- 25.40B 19.30A 25.40B 21.10 -1.80 22.90 22 2210 ---- 24.50B 18.60A 24.50B 20.40 -1.70 22.10 6 84 2215 ---- 23.70B 18.00A 23.70B 19.60 -1.70 21.30 9 21 2220 ---- 22.80B 17.30A 22.80B 18.90 -1.60 20.50 192 2225 ---- 22.10B 16.70A 22.10B 18.30 -1.50 102 19.80 311 1389 2230 ---- 21.30B 16.10A 21.30B 17.60 -1.50 19.10 263 2235 ---- 20.60B 15.50A 20.60B 17.00 -1.40 18.40 26 2240 ---- 19.90B 15.00A 19.90B 16.40 -1.40 17.80 428 2245 ---- 19.20B 14.40A 19.20B 15.80 -1.40 17.20 24 2250 15.50 18.50B 13.90A 16.90B 15.20 -1.40 12 16.60 2095 6515 2255 17.00 17.90B 13.40A 13.40A 14.70 -1.30 10 16.00 41 2260 ---- 17.30B 13.00A 17.30B 14.20 -1.20 2 15.40 46 2265 ---- 16.70B 12.50A 16.70B 13.70 -1.20 14.90 32 2270 13.60 16.10B 12.10A 12.10A 13.20 -1.20 4 14.40 8 22 2275 13.20 15.60B 11.60A 13.10B 12.70 -1.20 5 13.90 12 249 2280 ---- 15.10B 11.20A 15.10B 12.30 -1.10 13.40 118 2290 11.40 14.10B 10.50A 10.50A 11.50 -1.00 10 12.50 11 105 2300 ---- 13.20B 9.80A 9.80A 10.70 -1.00 73 11.70 812 1395 2310 ---- 12.30B 9.10A 12.30B 10.00 -.90 3 10.90 3 86 2320 9.30 11.50B 8.50A 8.50A 9.30 -.90 11 10.20 14 2325 ---- 11.20B 8.20A 8.20A 9.00 -.90 9.90 4 133 2330 ---- 10.80B 8.00A 8.00A 8.70 -.90 9.60 26 2340 ---- 10.10B 7.40A 7.40A 8.20 -.80 9.00 20 2350 7.70 9.50B 7.00A 7.70B 7.60 -.80 81 8.40 3 2108 2360 ---- 8.90B 6.50A 6.50A 7.10 -.80 7.90 49 2370 6.70 8.30B 6.10A 6.80B 6.70 -.70 21 7.40 6 2375 6.70 8.10B 5.90A 5.90A 6.50 -.70 2 7.20 213 2380 ---- 7.80B 5.80A 5.80A 6.30 -.60 6.90 78 2400 7.00 7.10 5.10A 5.10A 5.50 -.60 60 6.10 6 1655 2425 4.90 6.00B 4.40A 5.40B 4.80 -.50 6 5.30 9 276 2450 4.30 5.10B 3.80A 4.10 4.10 -.50 10 4.60 5 2290 2475 3.30 4.50B 3.30 3.60 3.60 -.40 20 4.00 228 2500 3.50 3.90 2.90A 3.10 3.10 -.40 99 3.50 48 2007 2525 ---- 3.40B 2.60A 2.60A 2.80 -.30 4 3.10 5 223 2550 ---- 3.00B 2.30A 2.30A 2.40 -.30 2.70 340 2575 ---- 2.60B 2.00A 2.00A 2.20 -.20 2.40 920 2600 2.00 2.30B 1.80A 2.30B 1.90 -.30 11 2.20 2 551 3000 .50 .50 .50 .50 .50 -.10 1 .60 1443 3500 ---- ---- ---- ---- .20 UNCH .20 5 4000 ---- ---- ---- ---- .10 UNCH .10 512 OG SEP23 Gold Option CALL 1200 ---- 891.50B 868.40A 891.00B 875.90 -5.80 881.70 2 1225 ---- 866.10B 843.40A 866.00B 850.90 -5.80 856.70 1250 ---- 841.50B 818.40A 840.90B 825.90 -5.80 831.70 1 1275 ---- 816.40B 793.40A 815.90B 800.90 -5.80 806.70 1300 ---- 791.40B 768.40A 790.90B 775.90 -5.80 781.70 1325 ---- 766.50B 743.40A 765.90B 750.90 -5.80 756.70 1350 ---- 741.40B 718.40A 741.00B 725.90 -5.80 731.70 1 1375 ---- 716.50B 693.40A 716.10B 700.90 -5.80 706.70 1 1400 ---- 691.90B 668.40A 691.00B 675.90 -5.80 681.70 1410 ---- 681.40B 658.50A 681.00B 665.90 -5.80 671.70 1420 ---- 671.40B 648.50A 671.10B 655.90 -5.80 661.70 1425 ---- 666.50B 643.40A 666.00B 650.90 -5.80 656.70 1430 ---- 661.30B 638.50A 661.10B 645.90 -5.80 651.70 1440 ---- 651.40B 628.50A 651.10B 635.90 -5.80 641.70 1450 ---- 641.50B 618.40A 641.00B 625.90 -5.80 631.70 2 1460 ---- 631.60B 608.60A 631.00B 615.90 -5.80 621.70 1470 ---- 621.40B 598.50A 621.00B 605.90 -5.80 611.70 1475 ---- 616.50B 593.50A 616.00B 600.90 -5.80 606.70 1480 ---- 611.40B 588.50A 611.00B 595.90 -5.80 601.70 1490 ---- 601.40B 578.50A 601.10B 585.90 -5.80 591.70 1500 ---- 591.50B 568.50A 591.00B 575.90 -5.80 581.70 1505 ---- 586.50B 563.50A 586.10B 570.90 -5.80 576.70 1510 ---- 581.60B 558.50A 581.00B 565.90 -5.80 571.70 1515 ---- 576.60B 553.50A 575.90B 560.90 -5.80 566.70 1520 ---- 571.60B 548.50A 571.20B 555.90 -5.80 561.70 1525 ---- 566.50B 543.60A 566.20B 550.90 -5.80 556.70 1530 ---- 561.60B 538.50A 561.50B 545.90 -5.80 551.70 1535 ---- 556.30B 533.50A 556.00B 540.90 -5.80 546.70 1540 ---- 551.50B 528.50A 551.00B 535.90 -5.80 541.70 1545 ---- 546.40B 523.50A 546.00B 530.90 -5.80 536.70 1550 ---- 541.50B 518.50A 541.10B 525.90 -5.80 531.70 1555 ---- 536.50B 513.50A 536.00B 520.90 -5.80 526.70 1560 ---- 531.50B 508.50A 531.00B 515.90 -5.80 521.70 1565 ---- 526.50B 503.50A 526.00B 510.90 -5.80 516.70 1570 ---- 521.50B 498.50A 521.00B 505.90 -5.80 511.70 1575 ---- 516.40B 493.50A 516.10B 500.90 -5.80 506.70 1580 ---- 511.50B 488.50A 511.00B 495.90 -5.80 501.70 1585 ---- 506.50B 483.50A 506.00B 490.90 -5.80 496.70 1 1590 ---- 501.50B 478.50A 501.00B 485.90 -5.80 491.70 1595 ---- 496.50B 473.50A 496.00B 480.90 -5.80 486.70 1600 ---- 491.70B 468.50A 491.10B 475.90 -5.80 481.70 1605 ---- 486.50B 463.60A 486.00B 470.90 -5.80 476.70 1610 ---- 481.50B 458.60A 481.00B 465.90 -5.80 471.70 1615 ---- 476.50B 453.50A 476.00B 460.90 -5.80 466.70 1 1620 ---- 471.50B 448.50A 471.40B 455.90 -5.80 461.70 1625 ---- 466.60B 443.50A 466.20B 450.90 -5.80 456.70 1630 ---- 461.50B 438.60A 461.20B 445.90 -5.80 451.70 1635 ---- 456.50B 433.60A 456.20B 440.90 -5.80 446.70 1640 ---- 451.50B 428.60A 451.20B 435.90 -5.80 441.70 1645 ---- 446.70B 423.60A 446.30B 430.90 -5.80 436.70 1650 ---- 441.60B 418.50A 441.20B 425.90 -5.80 431.70 1655 ---- 436.70B 413.60A 436.10B 420.90 -5.80 426.70 1660 ---- 431.60B 408.60A 431.20B 415.90 -5.80 421.70 1665 ---- 426.70B 403.60A 426.20B 410.90 -5.80 416.70 1670 ---- 421.70B 398.60A 421.30B 405.90 -5.80 411.70 1675 ---- 416.60B 392.50A 416.40B 400.90 -5.80 406.70 1680 ---- 411.70B 388.70A 411.20B 395.90 -5.80 401.70 1685 ---- 406.60B 383.80A 406.60B 390.90 -5.80 396.70 1690 ---- 401.70B 378.70A 401.70B 385.90 -5.80 391.70 1695 ---- 396.70B 373.80A 396.70B 380.90 -5.80 386.70 1 1700 ---- 393.80B 367.70A 367.70A 376.00 -5.80 381.80 16 1705 ---- 386.60B 363.80A 386.40B 371.00 -5.80 376.80 1710 ---- 381.80B 358.90A 381.80B 366.00 -5.80 371.80 1715 ---- 376.80B 353.90A 376.40B 361.10 -5.80 366.90 1720 ---- 371.80B 348.90A 371.50B 356.10 -5.80 361.90 1725 ---- 369.00B 343.00A 343.00A 351.20 -5.80 357.00 1730 ---- 362.00B 339.10A 361.60B 346.30 -5.80 352.10 1735 ---- 356.70B 334.20A 356.70B 341.30 -5.80 347.10 1740 ---- 351.80B 329.30A 351.80B 336.40 -5.80 342.20 1 1745 ---- 347.20B 324.40A 346.90B 331.50 -5.80 337.30 1750 ---- 344.30B 318.60A 318.60A 326.60 -5.90 332.50 18 1755 ---- 337.70B 314.60A 337.20B 321.80 -5.80 327.60 1760 ---- 333.00B 309.80A 332.30B 316.90 -5.80 322.70 1 1765 ---- 328.20B 305.10A 328.10B 312.00 -5.90 317.90 1770 ---- 323.30B 300.20A 323.30B 307.20 -5.80 313.00 1 1775 ---- 320.00B 294.40A 294.40A 302.40 -5.80 308.20 1 1780 ---- 313.60B 290.60A 313.60B 297.50 -5.90 303.40 1 1785 ---- 308.80B 285.90A 308.80B 292.70 -5.90 298.60 16 1790 ---- 304.00B 281.10A 304.00B 287.90 -5.90 293.80 3 1795 ---- 298.70B 276.30A 298.70B 283.20 -5.80 289.00 7 1800 ---- 295.80B 270.50A 270.50A 278.40 -5.80 284.20 3058 1805 ---- 289.60B 266.80A 289.10B 273.70 -5.80 279.50 1810 ---- 284.40B 262.10A 284.40B 269.00 -5.80 274.80 4 1815 ---- 280.10B 257.40A 279.60B 264.30 -5.80 270.10 1820 ---- 275.40B 252.80A 274.60B 259.60 -5.80 265.40 10 1825 ---- 272.10B 247.20A 247.20A 254.90 -5.80 260.70 1 1830 ---- 265.60B 243.50A 265.30B 250.30 -5.80 256.10 1835 ---- 261.20B 238.90A 260.60B 245.70 -5.70 251.40 1840 ---- 256.80B 234.50A 256.00B 241.10 -5.70 246.80 1845 ---- 251.70B 229.80A 251.40B 236.50 -5.70 242.20 1850 ---- 249.00B 224.30A 224.30A 232.00 -5.70 237.70 5026 1855 ---- 243.00B 219.90A 242.20B 227.50 -5.70 233.20 1860 ---- 238.00B 215.40A 215.40A 223.00 -5.70 228.70 1 1865 ---- 233.50B 211.00A 211.00A 218.50 -5.70 224.20 1870 ---- 230.70B 206.60A 206.60A 214.10 -5.60 219.70 1 1875 ---- 226.30B 202.30A 202.30A 209.70 -5.60 215.30 97 1880 ---- 221.80B 198.00A 198.00A 205.40 -5.60 211.00 252 1885 ---- 217.40B 193.70A 193.70A 201.10 -5.50 206.60 12 1890 ---- 213.00B 189.50A 189.50A 196.80 -5.50 202.30 25 1895 ---- 208.70B 185.30A 185.30A 192.60 -5.40 198.00 68 1900 ---- 204.30B 181.10A 181.10A 188.40 -5.40 193.80 166 1905 ---- 200.10B 177.00A 177.00A 184.20 -5.40 189.60 15 1910 ---- 195.80B 173.00A 173.00A 180.10 -5.40 185.50 25 1915 ---- 191.60B 168.90A 168.90A 176.00 -5.40 181.40 222 1920 ---- 187.50B 164.90A 164.90A 172.00 -5.30 177.30 42 1925 ---- 183.40B 161.10A 161.10A 168.00 -5.30 173.30 6 1930 ---- 179.30B 157.20A 157.20A 164.10 -5.20 169.30 203 1935 ---- 175.20B 153.40A 153.40A 160.20 -5.20 165.40 703 1940 ---- 171.30B 149.60A 149.60A 156.40 -5.20 161.60 2 1945 ---- 167.30B 145.90A 145.90A 152.70 -5.00 157.70 16 1950 144.50 163.50B 142.30A 142.70A 149.00 -5.00 20 154.00 444 1955 ---- 159.60B 138.70A 138.70A 145.30 -5.00 150.30 42 1960 ---- 155.80B 135.10A 135.10A 141.70 -4.90 146.60 1965 ---- 152.10B 131.70A 131.70A 138.20 -4.80 143.00 1970 ---- 148.40B 128.30A 128.30A 134.70 -4.80 139.50 230 1975 ---- 144.80B 125.00A 125.00A 131.30 -4.70 136.00 753 1980 ---- 141.30B 121.70A 121.70A 127.90 -4.70 132.60 1985 ---- 137.80B 118.50A 118.50A 124.60 -4.70 129.30 3 1990 ---- 134.30B 115.30A 115.30A 121.40 -4.60 126.00 113 1995 ---- 131.00B 112.30A 112.30A 118.20 -4.60 122.80 60 2000 118.20 127.70B 109.20A 111.40A 115.10 -4.50 5 119.60 25 9012 2005 ---- 124.40B 106.30A 106.30A 112.00 -4.50 116.50 28 2010 ---- 121.20B 103.40A 103.40A 109.00 -4.40 113.40 27 2015 ---- 118.00B 100.50A 100.50A 106.10 -4.40 110.50 176 2020 ---- 115.00B 97.80A 97.80A 103.30 -4.20 107.50 84 2025 ---- 111.90B 95.10A 95.10A 100.50 -4.20 104.70 35 1198 2030 ---- 109.00B 92.40A 92.40A 97.70 -4.20 101.90 68 2035 ---- 106.10B 89.90A 106.10B 95.00 -4.10 99.10 46 2040 93.30 103.30B 87.40A 103.30B 92.40 -4.10 1 96.50 74 2045 ---- 100.50B 84.70A 84.70A 89.90 -4.00 93.90 95 2050 89.00 98.10B 82.30A 93.20B 87.40 -3.90 1 91.30 2431 2055 ---- 95.50B 80.00A 80.00A 85.00 -3.80 88.80 25 2060 ---- 92.90B 77.70A 77.70A 82.60 -3.80 86.40 3 1391 2065 83.80 90.40B 75.50A 85.70B 80.30 -3.70 1 84.00 267 2070 76.60 87.90B 73.40A 79.70B 78.10 -3.60 4 81.70 16 2075 ---- 85.50B 71.30A 71.30A 75.90 -3.60 79.50 4 423 2080 77.20 83.20B 69.30A 83.20B 73.70 -3.60 10 77.30 3 77 2085 ---- 80.90B 67.30A 67.30A 71.70 -3.40 75.10 301 2090 ---- 78.70B 65.30A 65.30A 69.70 -3.40 73.10 6 2095 ---- 76.60B 63.50A 63.50A 67.70 -3.30 71.00 5 4 2100 ---- 74.50B 61.70A 61.70A 65.80 -3.30 135 69.10 20 3767 2105 ---- 72.40B 59.90A 59.90A 63.90 -3.20 67.10 24 2110 ---- 70.40B 58.20A 58.20A 62.10 -3.20 65.30 88 2115 ---- 68.50B 56.50A 56.50A 60.40 -3.00 63.40 17 26 2120 58.40 66.70B 54.90A 58.50A 58.60 -3.10 2 61.70 3 25 2125 ---- 64.80B 53.30A 53.30A 57.00 -2.90 59.90 39 1201 2130 ---- 63.00B 51.80A 51.80A 55.40 -2.90 58.30 78 2135 ---- 61.20B 50.30A 50.30A 53.80 -2.80 56.60 490 2140 ---- 59.50B 48.80A 48.80A 52.30 -2.70 55.00 15 2145 ---- 57.90B 47.40A 47.40A 50.80 -2.70 53.50 11 2150 49.60 56.30B 46.10A 46.10A 49.40 -2.60 96 52.00 1008 11613 2155 ---- 54.70B 44.80A 44.80A 48.00 -2.50 50.50 93 2160 ---- 53.20B 43.50A 43.50A 46.60 -2.50 49.10 14 2165 ---- 51.70B 42.20A 42.20A 45.30 -2.40 47.70 13 2170 ---- 50.30B 41.00A 41.00A 44.00 -2.40 46.40 725 2175 ---- 48.90B 39.80A 39.80A 42.80 -2.30 45.10 2 3618 2180 ---- 47.50B 38.70A 38.70A 41.50 -2.30 43.80 84 2185 38.70 46.20B 37.60A 41.30B 40.40 -2.20 3 42.60 264 2190 37.60 44.90B 36.50A 40.10B 39.20 -2.20 3 41.40 23 2195 39.60 43.70B 35.50A 40.10B 38.10 -2.10 5 40.20 6 2200 37.30 42.50B 34.40A 37.80B 37.00 -2.10 123 39.10 106 3575 2205 ---- 41.30B 33.50A 41.30B 36.00 -2.00 38.00 3 2210 ---- 40.10B 32.50A 40.10B 35.00 -1.90 36.90 77 2215 ---- 39.00B 31.60A 39.00B 34.00 -1.90 35.90 28 2220 ---- 38.00B 30.70A 38.00B 33.00 -1.90 34.90 4 2225 33.30 36.90B 29.80A 32.80B 32.10 -1.80 12 33.90 450 2230 ---- 35.90B 29.10A 35.90B 31.20 -1.80 33.00 4 2235 29.00 34.90B 28.20A 31.00B 30.30 -1.80 3 32.10 1 15 2240 ---- 33.90B 27.40A 33.90B 29.50 -1.70 31.20 8 2245 ---- 33.00B 26.60A 33.00B 28.70 -1.60 30.30 3 2250 ---- 32.10B 25.90A 25.90A 27.90 -1.60 114 29.50 1298 6479 2255 ---- 31.20B 25.20A 31.20B 27.10 -1.60 28.70 2260 ---- 30.40B 24.50A 30.40B 26.30 -1.60 27.90 415 2265 ---- 29.50B 23.80A 29.50B 25.60 -1.50 27.10 21 2270 26.00 28.70B 23.10A 23.10A 24.90 -1.50 2 26.40 10 23 2275 ---- 28.00B 22.50A 28.00B 24.20 -1.40 25.60 2 318 2280 ---- 27.20B 21.90A 27.20B 23.60 -1.30 24.90 1 2285 ---- 26.50B 21.30A 26.50B 22.90 -1.40 24.30 10 2290 ---- 25.80B 20.70A 25.80B 22.30 -1.30 23.60 1 2295 ---- 25.10B 20.10A 20.10A 21.70 -1.30 23.00 2300 21.50 24.40B 19.60A 22.80B 21.10 -1.30 40 22.40 23 4318 2310 ---- 23.10B 18.50A 18.50A 20.00 -1.20 21.20 79 2320 ---- 21.90B 17.50A 17.50A 18.90 -1.20 20.10 2 8 2325 ---- 21.30B 17.10A 21.30B 18.40 -1.10 19.50 43 2330 ---- 20.80B 16.60A 16.60A 17.90 -1.10 19.00 2 39 2340 ---- 19.70B 15.70A 15.70A 17.00 -1.10 18.10 4 2350 ---- 18.70B 14.90A 14.90A 16.10 -1.00 280 17.10 1070 2490 2360 ---- 17.80B 14.20A 14.20A 15.30 -1.00 16.30 3 2370 ---- 16.90B 13.50A 13.50A 14.50 -.90 15.40 4 2375 ---- 16.40B 13.10A 13.10A 14.10 -1.00 15.10 608 2380 ---- 16.00B 12.80A 12.80A 13.80 -.90 14.70 44 2390 ---- 15.20B 12.10A 12.10A 13.10 -.90 14.00 4 2400 12.20 14.50B 11.50A 11.50A 12.40 -.90 8 13.30 1 4707 2425 ---- 12.80B 10.20A 10.20A 11.00 -.70 1 11.70 301 2450 9.80 11.40B 9.00A 9.00A 9.70 -.70 2 10.40 892 2483 2475 8.60 10.10B 8.00A 8.00A 8.60 -.70 5 9.30 21 1672 2490 ---- 9.40B 7.50A 7.50A 8.00 -.70 1 8.70 39 2500 ---- 9.00B 7.20A 7.20A 7.70 -.60 15 8.30 24 493 2525 7.30 8.00B 6.40A 6.40A 6.90 -.50 38 7.40 1 110 2550 ---- 7.20B 5.80A 5.80A 6.10 -.60 39 6.70 2 831 2575 ---- 6.50B 5.20A 5.20A 5.50 -.50 1 6.00 268 2600 ---- 5.80B 4.70A 4.70A 5.00 -.40 4 5.40 4 1661 2750 3.10 3.30B 2.60 2.80 2.80 -.30 14 3.10 10 114 3000 1.40 1.50B 1.20 1.20 1.30 -.20 39 1.50 58 1992 OG OCT23 Gold Option CALL 1200 ---- 891.20B 868.30A 890.70B 875.90 -5.80 881.70 1225 ---- 866.20B 843.30A 865.70B 850.90 -5.80 856.70 1250 ---- 841.10B 818.30A 840.90B 825.90 -5.80 831.70 1275 ---- 816.10B 793.30A 815.80B 800.90 -5.80 806.70 1300 ---- 791.00B 768.30A 790.80B 775.90 -5.80 781.70 1325 ---- 766.30B 743.40A 766.20B 750.90 -5.80 756.70 1350 ---- 741.30B 718.40A 740.80B 725.90 -5.80 731.70 1375 ---- 716.30B 693.40A 716.00B 700.90 -5.80 706.70 1400 ---- 691.30B 668.40A 690.90B 675.90 -5.80 681.70 1410 ---- 681.00B 658.40A 680.80B 665.90 -5.80 671.70 1420 ---- 671.00B 648.40A 670.80B 655.90 -5.80 661.70 1425 ---- 666.30B 643.40A 666.00B 650.90 -5.80 656.70 1430 ---- 661.00B 638.50A 660.80B 645.90 -5.80 651.70 1440 ---- 651.30B 628.60A 650.80B 635.90 -5.80 641.70 1450 ---- 641.40B 618.40A 640.90B 625.90 -5.80 631.70 1460 ---- 631.30B 608.50A 631.00B 615.90 -5.80 621.70 1470 ---- 621.30B 598.50A 620.90B 605.90 -5.80 611.70 1475 ---- 616.40B 593.40A 615.90B 600.90 -5.80 606.70 1480 ---- 611.20B 588.50A 611.00B 595.90 -5.80 601.70 1490 ---- 601.20B 578.50A 600.90B 585.90 -5.80 591.70 1500 ---- 591.40B 568.40A 591.20B 575.90 -5.80 581.70 1505 ---- 586.10B 563.50A 585.90B 570.90 -5.80 576.70 1510 ---- 581.00B 558.50A 580.90B 565.90 -5.80 571.70 1515 ---- 576.00B 553.50A 575.90B 560.90 -5.80 566.70 1520 ---- 571.30B 548.50A 571.10B 555.90 -5.80 561.70 1525 ---- 566.40B 543.40A 566.30B 550.90 -5.80 556.70 1530 ---- 561.30B 538.50A 561.10B 545.90 -5.80 551.70 1535 ---- 556.30B 533.50A 555.90B 540.90 -5.80 546.70 1540 ---- 551.30B 528.50A 550.90B 535.90 -5.80 541.70 1545 ---- 546.30B 523.50A 545.90B 530.90 -5.80 536.70 1550 ---- 541.40B 518.40A 541.30B 525.90 -5.80 531.70 1555 ---- 536.10B 513.50A 536.00B 520.90 -5.80 526.70 1560 ---- 531.30B 508.50A 531.10B 515.90 -5.80 521.70 1565 ---- 526.10B 503.50A 526.00B 510.90 -5.80 516.70 1570 ---- 521.30B 498.60A 521.10B 505.90 -5.80 511.70 1575 ---- 516.40B 493.50A 516.20B 500.90 -5.80 506.70 1580 ---- 511.40B 488.50A 511.10B 495.90 -5.80 501.70 1585 ---- 506.40B 483.50A 506.00B 490.90 -5.80 496.70 1590 ---- 501.40B 478.50A 501.20B 485.90 -5.80 491.70 1595 ---- 496.40B 473.50A 496.10B 480.90 -5.80 486.70 1600 ---- 491.50B 468.50A 491.20B 475.90 -5.80 481.70 5 1605 ---- 486.40B 463.50A 486.00B 470.90 -5.80 476.70 1610 ---- 481.40B 458.50A 481.30B 465.90 -5.80 471.70 1615 ---- 476.40B 453.60A 476.10B 460.90 -5.80 466.70 1620 ---- 471.40B 448.60A 471.20B 455.90 -5.80 461.70 1625 ---- 466.50B 443.50A 466.40B 450.90 -5.80 456.70 1630 ---- 461.50B 438.60A 461.20B 445.90 -5.80 451.70 1635 ---- 456.40B 433.60A 456.20B 440.90 -5.80 446.70 1640 ---- 451.50B 428.70A 451.20B 435.90 -5.80 441.70 1645 ---- 446.50B 423.70A 446.20B 430.90 -5.80 436.70 1650 ---- 441.60B 417.50A 417.50A 425.90 -5.80 431.70 1655 ---- 436.50B 413.70A 436.30B 420.90 -5.80 426.70 1660 ---- 431.60B 408.70A 431.50B 415.90 -5.80 421.70 1665 ---- 426.60B 403.80A 426.30B 410.90 -5.80 416.70 1670 ---- 421.60B 398.80A 421.40B 406.00 -5.80 411.80 1675 ---- 418.80B 392.80A 392.80A 401.00 -5.80 406.80 1680 ---- 411.70B 389.00A 411.40B 396.10 -5.80 401.90 1685 ---- 406.80B 384.00A 406.50B 391.10 -5.80 396.90 1690 ---- 401.80B 379.10A 401.50B 386.20 -5.80 392.00 1695 ---- 396.80B 374.20A 396.60B 381.30 -5.80 387.10 1700 ---- 394.10B 368.20A 368.20A 376.30 -5.80 382.10 26 1705 ---- 387.10B 364.50A 386.70B 371.40 -5.80 377.20 1 1710 ---- 382.10B 359.50A 381.90B 366.50 -5.80 372.30 1715 ---- 377.40B 354.70A 377.30B 361.70 -5.80 367.50 1720 ---- 372.40B 349.70A 372.00B 356.80 -5.80 362.60 1 1725 358.10 369.60B 343.90A 358.80B 351.90 -5.80 6 357.70 2 1730 ---- 362.70B 340.10A 362.40B 347.10 -5.80 352.90 5 1735 ---- 357.80B 335.50A 357.50B 342.20 -5.80 348.00 4 1740 ---- 353.00B 330.50A 352.60B 337.40 -5.80 343.20 38 1745 ---- 348.10B 325.90A 347.90B 332.60 -5.80 338.40 2 1750 ---- 345.30B 319.90A 319.90A 327.80 -5.80 333.60 8 1755 ---- 338.60B 316.30A 338.20B 323.00 -5.80 328.80 2 1760 ---- 333.90B 311.40A 333.60B 318.30 -5.80 324.10 1765 ---- 329.10B 306.80A 328.60B 313.50 -5.80 319.30 1770 ---- 324.20B 302.10A 324.00B 308.80 -5.80 314.60 1775 ---- 321.40B 296.20A 296.20A 304.10 -5.70 309.80 1780 ---- 314.60B 292.50A 314.40B 299.40 -5.70 305.10 2 1785 ---- 310.10B 288.00A 309.70B 294.70 -5.70 300.40 1790 ---- 305.30B 283.20A 305.00B 290.00 -5.80 295.80 1795 ---- 300.80B 278.60A 300.80B 285.40 -5.70 291.10 1800 ---- 297.90B 273.00A 273.00A 280.70 -5.80 286.50 58 1805 ---- 291.40B 269.50A 291.10B 276.10 -5.80 281.90 1810 ---- 286.80B 264.80A 286.40B 271.50 -5.80 277.30 1815 ---- 282.20B 260.40A 281.80B 267.00 -5.70 272.70 1820 ---- 277.60B 255.70A 277.40B 262.50 -5.70 268.20 1825 ---- 274.80B 250.30A 250.30A 257.90 -5.80 263.70 1830 ---- 268.60B 245.90A 245.90A 253.50 -5.70 259.20 1835 ---- 264.10B 241.50A 241.50A 249.00 -5.70 254.70 1840 ---- 261.20B 237.00A 237.00A 244.60 -5.60 250.20 210 1845 ---- 256.80B 232.70A 232.70A 240.20 -5.60 245.80 1850 ---- 252.30B 228.40A 228.40A 235.80 -5.60 241.40 13 1855 ---- 247.90B 224.10A 224.10A 231.50 -5.60 237.10 1860 ---- 243.50B 219.80A 219.80A 227.20 -5.60 232.80 1865 ---- 239.10B 215.50A 215.50A 222.90 -5.60 228.50 1 1870 ---- 234.80B 211.40A 211.40A 218.60 -5.60 224.20 250 1875 ---- 230.50B 207.20A 207.20A 214.40 -5.60 220.00 30 1880 ---- 226.20B 203.10A 203.10A 210.30 -5.50 215.80 1885 ---- 222.00B 199.00A 199.00A 206.10 -5.50 211.60 1 1890 ---- 217.80B 194.90A 194.90A 202.00 -5.50 207.50 1 1895 ---- 213.60B 190.90A 190.90A 198.00 -5.40 203.40 1 1900 ---- 209.50B 187.00A 187.00A 194.00 -5.40 199.40 75 1905 ---- 205.40B 183.10A 183.10A 190.00 -5.40 195.40 2 1910 ---- 201.30B 179.20A 179.20A 186.10 -5.30 191.40 1915 ---- 197.30B 175.40A 175.40A 182.20 -5.30 187.50 2 1920 ---- 193.30B 171.60A 171.60A 178.40 -5.20 183.60 1925 ---- 189.40B 167.90A 167.90A 174.60 -5.20 179.80 293 1930 ---- 185.50B 164.20A 164.20A 170.90 -5.10 176.00 1935 ---- 181.60B 160.60A 160.60A 167.20 -5.10 172.30 1940 ---- 177.80B 157.00A 157.00A 163.50 -5.10 168.60 1 1945 ---- 174.10B 153.50A 153.50A 159.90 -5.10 165.00 1 1950 ---- 170.40B 150.00A 150.00A 156.40 -5.00 161.40 526 1955 ---- 166.70B 146.60A 146.60A 152.90 -5.00 157.90 90 1960 ---- 163.10B 143.30A 143.30A 149.50 -4.90 154.40 40 1965 ---- 159.60B 140.00A 140.00A 146.10 -4.90 151.00 4 1970 ---- 156.10B 136.70A 136.70A 142.80 -4.80 147.60 66 1975 ---- 152.60B 133.50A 133.50A 139.50 -4.80 144.30 491 1980 ---- 149.20B 130.40A 130.40A 136.30 -4.70 141.00 14 1985 ---- 145.90B 127.30A 127.30A 133.20 -4.60 137.80 10 1990 ---- 142.60B 124.30A 124.30A 130.10 -4.60 134.70 23 1995 ---- 139.40B 121.30A 121.30A 127.00 -4.60 131.60 2 2000 ---- 136.20B 118.40A 136.20B 124.00 -4.50 128.50 545 2005 ---- 133.10B 115.60A 133.10B 121.10 -4.40 125.50 6 2010 ---- 130.00B 112.80A 130.00B 118.20 -4.40 122.60 160 2015 ---- 127.00B 110.10A 127.00B 115.40 -4.30 119.70 15 2020 109.90 124.00B 107.40A 109.70A 112.60 -4.30 1 116.90 47 2025 106.50 121.10B 104.80A 111.80B 109.90 -4.20 1 114.10 60 2030 ---- 118.30B 102.20A 118.30B 107.20 -4.20 111.40 151 2035 ---- 115.50B 99.70A 115.50B 104.60 -4.20 108.80 6 2040 ---- 112.80B 97.30A 112.80B 102.10 -4.10 106.20 336 2045 ---- 110.30B 94.60A 110.30B 99.60 -4.00 103.60 4 2050 ---- 107.70B 92.20A 92.20A 97.20 -3.90 101.10 677 2055 ---- 105.20B 89.90A 89.90A 94.80 -3.90 98.70 7 2060 ---- 102.70B 87.70A 87.70A 92.50 -3.80 96.30 254 2065 ---- 100.20B 85.50A 85.50A 90.20 -3.80 94.00 2070 ---- 97.80B 83.40A 83.40A 88.00 -3.70 91.70 23 2075 ---- 95.50B 81.30A 81.30A 85.80 -3.70 89.50 361 2080 ---- 93.20B 79.30A 79.30A 83.70 -3.60 87.30 205 2085 ---- 90.90B 77.30A 77.30A 81.60 -3.60 85.20 19 2090 ---- 88.70B 75.40A 75.40A 79.60 -3.50 83.10 88 2095 ---- 86.60B 73.50A 73.50A 77.60 -3.50 81.10 1 23 2100 ---- 84.50B 71.60A 71.60A 75.70 -3.40 79.10 11 1697 2105 ---- 82.50B 69.90A 69.90A 73.80 -3.30 77.10 3 2110 ---- 80.50B 68.10A 68.10A 72.00 -3.30 75.30 12 2115 ---- 78.50B 66.40A 66.40A 70.20 -3.20 73.40 13 2120 ---- 76.60B 64.70A 64.70A 68.50 -3.10 71.60 2 2125 69.40 74.70B 63.10A 69.60B 66.80 -3.10 1 69.90 1041 2130 ---- 72.90B 61.50A 61.50A 65.20 -3.00 68.20 1 2135 ---- 71.20B 60.00A 60.00A 63.50 -3.00 66.50 2140 ---- 69.40B 58.50A 58.50A 62.00 -2.90 64.90 60 2145 ---- 67.80B 57.10A 57.10A 60.50 -2.80 63.30 7 2150 ---- 66.10B 55.60A 55.60A 59.00 -2.80 61.80 656 2155 ---- 64.50B 54.30A 54.30A 57.50 -2.80 60.30 4 2160 ---- 62.90B 52.90A 52.90A 56.10 -2.70 58.80 3 2165 ---- 61.40B 51.60A 51.60A 54.70 -2.70 57.40 5 2170 ---- 59.90B 50.30A 50.30A 53.40 -2.60 56.00 11 2175 ---- 58.50B 49.10A 49.10A 52.10 -2.50 1 54.60 636 2180 ---- 57.10B 47.90A 47.90A 50.80 -2.50 53.30 98 134 2185 ---- 55.70B 46.70A 46.70A 49.60 -2.40 52.00 94 2190 45.70 54.40B 45.60A 49.20B 48.40 -2.40 3 50.80 78 2195 46.80 53.10B 44.40A 44.40A 47.20 -2.30 3 49.50 11 2200 50.00 51.80B 43.40A 47.00B 46.10 -2.20 13 48.30 2 1405 2205 ---- 50.40B 42.50A 50.40B 44.90 -2.30 47.20 1 2210 ---- 49.20B 41.50A 49.20B 43.80 -2.20 46.00 2215 ---- 48.00B 40.50A 48.00B 42.80 -2.10 44.90 3 2220 ---- 46.80B 39.50A 46.80B 41.80 -2.00 43.80 27 2225 42.20 45.90B 38.30A 42.60B 40.80 -2.00 9 42.80 11 2230 ---- 44.60B 37.50A 44.60B 39.80 -2.00 41.80 2235 ---- 43.60B 36.60A 43.60B 38.80 -2.00 40.80 1 2240 39.40 42.50B 35.70A 35.70A 37.90 -1.90 2 39.80 20 2245 ---- 41.50B 34.90A 41.50B 37.00 -1.80 38.80 2250 ---- 40.70B 34.00A 40.70B 36.10 -1.80 37.90 98 2988 2255 ---- 39.60B 33.30A 39.60B 35.30 -1.70 37.00 2260 ---- 38.80B 32.40A 32.40A 34.40 -1.80 36.20 422 2265 ---- 37.80B 31.80A 37.80B 33.60 -1.70 35.30 3 2270 ---- 37.10B 30.90A 37.10B 32.80 -1.70 34.50 10 2275 ---- 36.20B 30.10A 36.20B 32.10 -1.60 33.70 3 1460 2280 ---- 35.30B 29.60A 35.30B 31.30 -1.60 32.90 11 2285 ---- 34.50B 28.90A 34.50B 30.60 -1.50 32.10 7 2290 ---- 33.70B 28.10A 33.70B 29.90 -1.50 31.40 2 2295 ---- 32.90B 27.50A 32.90B 29.20 -1.50 30.70 2300 32.10 32.30 26.80A 26.80A 28.50 -1.50 28 30.00 5 1692 2310 ---- 30.70B 25.60A 30.70B 27.20 -1.40 28.60 49 2320 ---- 29.30B 24.50A 24.50A 26.00 -1.40 27.40 5 2325 ---- 28.70B 23.90A 23.90A 25.40 -1.30 26.70 572 2330 ---- 28.00B 23.40A 23.40A 24.90 -1.20 26.10 12 2340 ---- 26.80B 22.40A 22.40A 23.80 -1.20 25.00 76 2350 ---- 25.70B 21.30A 21.30A 22.70 -1.20 23.90 22 351 2360 ---- 24.50B 20.50A 20.50A 21.70 -1.20 22.90 49 2370 ---- 23.50B 19.60A 19.60A 20.80 -1.10 21.90 2375 ---- 23.00B 19.10A 19.10A 20.30 -1.10 21.40 253 2380 ---- 22.40B 18.70A 18.70A 19.90 -1.00 20.90 78 2390 ---- 21.50B 17.90A 17.90A 19.00 -1.10 20.10 2400 ---- 20.60B 17.10A 17.10A 18.20 -1.00 19.20 3 2298 2425 ---- 18.50B 15.40A 15.40A 16.40 -.90 17.30 293 2450 ---- 16.70B 13.90A 13.90A 14.70 -.90 15.60 1 292 2475 ---- 15.10B 12.50A 12.50A 13.30 -.80 14.10 9 2500 ---- 13.60B 11.40A 11.40A 12.00 -.70 12.70 1740 2525 ---- 12.30B 10.30A 10.30A 10.90 -.70 11.60 30 2550 10.60 11.20B 9.40A 9.40A 9.90 -.60 7 10.50 95 2575 ---- 10.20B 8.50A 8.50A 9.00 -.60 9.60 822 2650 ---- 7.80B 6.50A 6.50A 6.80 -.50 8 7.30 1 238 3000 2.70 2.70 2.30 2.40B 2.40 -.30 57 2.70 2 2292 3500 .90 .90 .90 .90 1.00 UNCH 1 1.00 11 4000 ---- ---- ---- ---- .60 +.10 .50 2 OG NOV23 Gold Option CALL 1225 ---- 884.20B 861.60A 883.70B 869.30 -5.70 875.00 1250 ---- 859.20B 836.60A 858.90B 844.30 -5.70 850.00 1275 ---- 834.20B 811.80A 833.80B 819.30 -5.70 825.00 1300 ---- 808.90B 786.60A 808.80B 794.30 -5.70 800.00 1325 ---- 783.90B 762.10A 783.80B 769.30 -5.70 775.00 1350 ---- 759.30B 736.70A 759.00B 744.30 -5.70 750.00 1375 ---- 734.30B 711.70A 734.00B 719.30 -5.70 725.00 1400 ---- 709.40B 686.70A 709.30B 694.30 -5.70 700.00 1420 ---- 689.00B 666.80A 689.00B 674.30 -5.70 680.00 1425 ---- 684.40B 661.70A 683.90B 669.30 -5.70 675.00 1430 ---- 679.30B 656.80A 679.00B 664.30 -5.70 670.00 1440 ---- 669.30B 646.80A 669.00B 654.30 -5.70 660.00 1450 ---- 659.40B 636.70A 659.20B 644.30 -5.70 650.00 1460 ---- 649.30B 626.70A 648.90B 634.30 -5.70 640.00 1470 ---- 639.30B 617.20A 638.90B 624.30 -5.70 630.00 1475 ---- 634.40B 612.10A 634.10B 619.30 -5.70 625.00 1480 ---- 629.30B 607.20A 628.90B 614.30 -5.70 620.00 1490 ---- 619.30B 596.80A 618.90B 604.30 -5.70 610.00 1500 ---- 609.40B 586.70A 609.10B 594.30 -5.70 600.00 1510 ---- 599.30B 576.80A 598.90B 584.30 -5.70 590.00 1515 ---- 594.40B 571.80A 594.30B 579.30 -5.70 585.00 1520 ---- 589.30B 566.80A 588.80B 574.30 -5.70 580.00 1525 ---- 584.40B 561.80A 584.00B 569.30 -5.70 575.00 1530 ---- 579.20B 556.80A 578.90B 564.30 -5.70 570.00 1535 ---- 574.20B 551.80A 574.10B 559.30 -5.70 565.00 1540 ---- 569.20B 546.80A 569.10B 554.30 -5.70 560.00 1545 ---- 564.10B 541.80A 564.00B 549.30 -5.70 555.00 1550 ---- 559.30B 536.90A 559.00B 544.30 -5.70 550.00 1555 ---- 554.40B 532.00A 554.00B 539.30 -5.70 545.00 1560 ---- 549.40B 527.00A 549.00B 534.30 -5.70 540.00 1565 ---- 544.40B 521.80A 544.10B 529.30 -5.70 535.00 1570 ---- 539.40B 517.00A 539.10B 524.30 -5.70 530.00 1575 ---- 534.50B 511.70A 534.30B 519.30 -5.70 525.00 1580 ---- 529.40B 506.80A 529.00B 514.30 -5.70 520.00 1585 ---- 524.40B 501.80A 524.10B 509.30 -5.70 515.00 1590 ---- 519.40B 496.80A 519.10B 504.30 -5.70 510.00 1595 ---- 514.40B 491.80A 514.00B 499.30 -5.70 505.00 1600 ---- 509.50B 486.80A 509.20B 494.30 -5.70 500.00 1605 ---- 504.40B 481.90A 504.10B 489.30 -5.70 495.00 1610 ---- 499.50B 476.90A 499.00B 484.30 -5.70 490.00 1615 ---- 494.20B 471.90A 494.10B 479.30 -5.70 485.00 1620 ---- 489.50B 466.90A 489.10B 474.30 -5.70 480.00 1625 ---- 484.60B 460.90A 484.30B 469.30 -5.70 475.00 1630 ---- 479.40B 457.00A 479.10B 464.30 -5.70 470.00 1635 ---- 474.60B 452.10A 474.30B 459.30 -5.70 465.00 1640 ---- 469.50B 447.00A 469.30B 454.30 -5.70 460.00 1645 ---- 464.60B 442.00A 464.30B 449.30 -5.70 455.00 1650 ---- 461.80B 436.00A 436.00A 444.30 -5.70 450.00 1 1655 ---- 454.60B 432.10A 454.40B 439.40 -5.70 445.10 1660 ---- 449.70B 427.20A 449.40B 434.40 -5.70 440.10 1665 ---- 444.70B 422.20A 444.40B 429.40 -5.70 435.10 1670 ---- 439.50B 417.30A 439.50B 424.50 -5.70 430.20 1675 ---- 437.00B 411.40A 411.40A 419.60 -5.60 425.20 1680 ---- 429.90B 407.50A 429.60B 414.60 -5.70 420.30 1685 ---- 425.00B 402.60A 424.70B 409.70 -5.70 415.40 1690 ---- 420.20B 397.70A 419.80B 404.80 -5.70 410.50 1695 ---- 415.20B 392.80A 414.90B 399.90 -5.70 405.60 1700 ---- 412.40B 387.00A 387.00A 395.10 -5.60 400.70 23 1705 ---- 405.40B 383.20A 405.10B 390.20 -5.70 395.90 1710 ---- 400.50B 378.30A 400.30B 385.30 -5.70 391.00 2 1715 ---- 395.50B 373.40A 395.40B 380.50 -5.70 386.20 1720 ---- 390.80B 368.60A 390.60B 375.70 -5.60 381.30 1725 ---- 388.10B 362.90A 362.90A 370.80 -5.70 376.50 1730 ---- 381.20B 359.00A 380.90B 366.00 -5.70 371.70 1735 ---- 376.40B 354.40A 376.20B 361.20 -5.70 366.90 1740 ---- 371.60B 349.50A 371.40B 356.50 -5.70 362.20 1745 ---- 366.80B 344.70A 366.60B 351.70 -5.70 357.40 1750 ---- 364.10B 339.00A 339.00A 347.00 -5.70 352.70 9 1755 ---- 357.30B 335.50A 357.10B 342.20 -5.70 347.90 1760 ---- 352.50B 330.80A 352.30B 337.50 -5.70 343.20 1765 ---- 347.80B 325.90A 347.60B 332.80 -5.70 338.50 1 1770 ---- 343.20B 321.30A 342.90B 328.20 -5.70 333.90 1775 ---- 340.50B 315.70A 315.70A 323.50 -5.70 329.20 1780 ---- 333.90B 312.10A 333.80B 318.90 -5.70 324.60 1785 ---- 329.10B 307.30A 328.90B 314.20 -5.70 319.90 1 1790 ---- 324.50B 302.90A 324.30B 309.60 -5.70 315.30 1 1795 ---- 319.80B 298.30A 319.70B 305.10 -5.60 310.70 1 1800 ---- 317.20B 292.80A 292.80A 300.50 -5.70 306.20 1805 ---- 310.50B 289.10A 310.50B 296.00 -5.60 301.60 1810 ---- 306.10B 284.80A 306.10B 291.40 -5.70 297.10 1 1815 ---- 301.70B 279.40A 301.40B 286.90 -5.70 292.60 1820 ---- 297.20B 274.90A 274.90A 282.50 -5.60 288.10 1825 ---- 294.50B 270.50A 270.50A 278.00 -5.70 283.70 1830 ---- 290.00B 266.00A 266.00A 273.60 -5.60 279.20 1835 ---- 285.50B 261.70A 261.70A 269.20 -5.60 274.80 1840 ---- 281.10B 257.30A 257.30A 264.80 -5.60 270.40 1845 ---- 276.70B 253.00A 253.00A 260.50 -5.60 266.10 1850 ---- 272.30B 248.70A 248.70A 256.20 -5.50 261.70 1855 ---- 267.90B 244.60A 244.60A 251.90 -5.50 257.40 1860 ---- 263.60B 240.30A 240.30A 247.70 -5.50 253.20 1865 ---- 259.30B 236.20A 236.20A 243.40 -5.50 248.90 1870 ---- 255.00B 232.00A 232.00A 239.20 -5.50 244.70 1 1875 ---- 250.70B 227.90A 227.90A 235.10 -5.40 240.50 1 1880 ---- 246.50B 223.80A 223.80A 231.00 -5.40 236.40 1885 ---- 242.30B 219.80A 219.80A 226.90 -5.40 232.30 1890 ---- 238.20B 215.80A 215.80A 222.80 -5.40 228.20 1 1895 ---- 234.10B 211.70A 211.70A 218.80 -5.30 224.10 1 1900 ---- 230.00B 207.80A 230.00B 214.80 -5.30 220.10 301 1905 ---- 225.90B 204.00A 225.90B 210.90 -5.20 216.10 1910 ---- 221.90B 200.10A 221.90B 206.90 -5.30 212.20 3 1915 ---- 217.90B 196.30A 217.90B 203.10 -5.20 208.30 1920 ---- 214.00B 192.50A 214.00B 199.30 -5.10 204.40 1 1925 ---- 210.10B 188.80A 210.10B 195.50 -5.10 200.60 1930 ---- 206.20B 185.10A 206.20B 191.70 -5.20 196.90 1 1935 ---- 202.40B 181.40A 202.30B 188.00 -5.10 193.10 1940 ---- 198.60B 177.90A 198.60B 184.40 -5.00 189.40 1 1945 ---- 194.90B 174.40A 194.70B 180.80 -5.00 185.80 1950 ---- 191.20B 170.90A 191.20B 177.20 -5.00 182.20 1955 ---- 187.50B 167.40A 187.50B 173.70 -5.00 178.70 1960 ---- 183.90B 164.00A 183.90B 170.30 -4.90 175.20 1965 ---- 180.30B 160.70A 180.30B 166.80 -4.90 171.70 1970 ---- 176.80B 157.40A 176.80B 163.50 -4.80 168.30 2 1975 ---- 173.30B 154.10A 154.10A 160.10 -4.90 165.00 1980 ---- 169.90B 150.90A 150.90A 156.90 -4.80 161.70 25 1985 ---- 166.50B 147.70A 147.70A 153.70 -4.70 158.40 1990 ---- 163.20B 144.70A 144.70A 150.50 -4.70 155.20 1 1995 ---- 159.90B 141.60A 141.60A 147.40 -4.60 152.00 2000 ---- 156.70B 138.60A 138.60A 144.30 -4.60 148.90 84 2005 ---- 153.50B 135.60A 135.60A 141.30 -4.60 145.90 2010 ---- 150.40B 132.80A 132.80A 138.30 -4.50 142.80 196 2015 ---- 147.30B 129.90A 129.90A 135.40 -4.50 139.90 204 2020 ---- 144.20B 127.20A 127.20A 132.50 -4.40 136.90 2025 ---- 141.30B 124.40A 124.40A 129.70 -4.40 134.10 2 2030 ---- 138.30B 121.70A 138.20B 126.90 -4.30 131.20 2035 ---- 135.40B 119.10A 135.40B 124.20 -4.30 128.50 43 2040 ---- 132.60B 116.50A 132.50B 121.50 -4.20 125.70 1 2045 ---- 129.80B 114.00A 129.70B 118.90 -4.20 123.10 160 2050 ---- 127.10B 111.50A 127.10B 116.30 -4.10 120.40 233 2055 ---- 124.40B 109.00A 124.40B 113.80 -4.10 117.90 2060 ---- 121.90B 106.20A 121.70B 111.40 -3.90 115.30 25 2065 108.50 119.30B 103.90A 103.90A 108.90 -4.00 1 112.90 19 2070 105.20 116.80B 101.60A 116.70B 106.60 -3.80 5 110.40 249 2075 ---- 114.30B 99.40A 99.40A 104.20 -3.80 108.00 6 8 2080 ---- 111.90B 97.20A 97.20A 102.00 -3.70 105.70 1 3 2085 ---- 109.50B 95.00A 95.00A 99.70 -3.70 40 103.40 10 14 2090 ---- 107.20B 92.90A 92.90A 97.50 -3.70 101.20 2 2095 ---- 104.90B 90.90A 90.90A 95.40 -3.60 99.00 3 2100 102.90 103.10 88.90A 88.90A 93.30 -3.60 56 96.90 134 376 2105 ---- 100.40B 86.90A 86.90A 91.30 -3.50 94.80 1 2110 ---- 98.30B 85.00A 85.00A 89.30 -3.40 92.70 7 2115 ---- 96.20B 83.10A 83.10A 87.30 -3.40 90.70 2120 ---- 94.10B 81.30A 81.30A 85.40 -3.30 88.70 1 2125 ---- 92.10B 79.50A 79.50A 83.50 -3.30 86.80 9 2130 ---- 90.10B 77.70A 77.70A 81.70 -3.20 84.90 2135 ---- 88.20B 76.00A 76.00A 79.90 -3.20 83.10 10 2140 ---- 86.30B 74.30A 74.30A 78.10 -3.20 81.30 1 2145 ---- 84.40B 72.70A 72.70A 76.40 -3.20 79.60 2150 72.10 82.60B 71.10A 71.80A 74.80 -3.10 1 77.90 199 2155 ---- 80.90B 69.60A 69.60A 73.10 -3.10 76.20 3 2160 71.00 79.10B 68.00A 68.00A 71.60 -3.00 1 74.60 1 2165 75.30 77.50B 66.60A 67.30A 70.00 -3.00 3 73.00 46 2170 ---- 75.80B 65.10A 65.10A 68.50 -2.90 71.40 1 2175 ---- 74.20B 63.70A 63.70A 67.00 -2.90 69.90 3 2180 ---- 72.60B 62.30A 62.30A 65.60 -2.80 68.40 17 2185 61.30 71.10B 61.00A 65.20B 64.20 -2.70 3 66.90 3 2190 ---- 69.60B 59.60A 59.60A 62.80 -2.70 65.50 2 2195 ---- 68.10B 58.40A 58.40A 61.50 -2.60 64.10 7 7 2200 ---- 66.70B 57.10A 57.10A 60.20 -2.60 62.80 49 1027 2205 ---- 65.00B 56.20A 65.00B 58.90 -2.50 61.40 1 2210 ---- 63.60B 55.00A 63.60B 57.70 -2.40 60.10 5 2215 ---- 62.30B 53.90A 62.30B 56.50 -2.40 58.90 2220 ---- 61.00B 52.70A 61.00B 55.30 -2.30 57.60 3 2225 ---- 60.00B 51.30A 51.30A 54.10 -2.30 56.40 118 2230 ---- 58.50B 50.50A 58.50B 53.00 -2.20 55.20 13 2235 ---- 57.20B 49.40A 57.20B 51.90 -2.20 54.10 2240 ---- 56.10B 48.40A 56.10B 50.80 -2.10 52.90 1 2245 ---- 54.90B 47.30A 54.90B 49.80 -2.00 51.80 1 2250 ---- 54.00B 46.10A 46.10A 48.80 -2.00 78 50.80 10 1376 2255 ---- 52.60B 45.40A 52.60B 47.80 -1.90 49.70 16 2260 51.60 51.60 44.50A 44.50A 46.80 -1.90 1 48.70 31 2265 ---- 50.50B 43.50A 43.50A 45.80 -1.90 47.70 2270 ---- 49.40B 42.60A 42.60A 44.90 -1.80 46.70 2275 41.70 48.70B 41.50A 44.50B 44.00 -1.70 5 45.70 81 2280 ---- 47.50B 40.90A 40.90A 43.10 -1.70 44.80 1 2285 ---- 46.50B 40.00A 40.00A 42.20 -1.70 43.90 2290 ---- 45.60B 39.10A 39.10A 41.30 -1.70 43.00 2295 ---- 44.70B 38.30A 38.30A 40.50 -1.60 42.10 2300 43.80 44.00B 37.40 40.30B 39.70 -1.60 5 41.30 38 912 2305 ---- 42.90B 36.80A 36.80A 38.90 -1.50 40.40 2310 ---- 42.00B 36.20A 36.20A 38.10 -1.50 39.60 1 2320 ---- 40.40B 34.70A 40.40B 36.60 -1.40 38.00 1 2325 ---- 39.80B 33.90A 33.90A 35.80 -1.50 37.30 2330 ---- 38.80B 33.40A 33.40A 35.10 -1.40 36.50 19 2340 ---- 37.30B 32.00A 32.00A 33.70 -1.40 35.10 11 2350 ---- 36.00B 30.60A 36.00B 32.40 -1.30 45 33.70 1018 2360 ---- 34.50B 29.60A 29.60A 31.20 -1.20 32.40 2 2370 ---- 33.20B 28.30A 28.30A 30.00 -1.20 31.20 1 2375 ---- 32.70B 27.80A 27.80A 29.40 -1.20 30.60 40 2380 ---- 31.90B 27.30A 27.30A 28.80 -1.20 30.00 1 2390 ---- 30.70B 26.30A 26.30A 27.70 -1.10 28.80 1 2400 ---- 29.70B 25.20A 29.70B 26.70 -1.00 27.70 221 2410 ---- 28.50B 24.30A 24.30A 25.70 -1.00 26.70 2425 ---- 27.00B 22.90A 22.90A 24.30 -.90 25.20 14 2450 ---- 24.60B 20.90A 24.60B 22.10 -.90 23.00 46 2475 ---- 22.50B 19.10A 19.10A 20.20 -.80 21.00 5 2500 ---- 20.50B 17.50A 17.50A 18.50 -.70 19.20 55 2525 ---- 18.80B 16.00A 16.00A 17.00 -.60 1 17.60 1 2550 ---- 17.30B 14.70A 14.70A 15.60 -.50 16.10 1 35 2575 ---- 15.80B 13.50A 13.50A 14.30 -.50 1 14.80 91 2600 12.90 14.60B 12.40A 12.40A 13.20 -.50 19 13.70 1 145 2800 ---- 7.90B 6.70A 6.70A 7.30 -.30 7.60 2 81 OG DEC23 Gold Option CALL 1000 ---- 1108.50B 1086.60A 1086.60A 1094.30 -5.70 1100.00 1025 ---- 1083.90B 1061.60A 1061.60A 1069.30 -5.70 1075.00 1050 ---- 1058.60B 1036.60A 1036.60A 1044.30 -5.70 1050.00 1075 ---- 1033.60B 1011.60A 1011.60A 1019.30 -5.70 1025.00 1080 ---- 1028.90B 1006.70A 1006.70A 1014.30 -5.70 1020.00 1090 ---- 1018.90B 996.70A 996.70A 1004.30 -5.70 1010.00 1100 ---- 1009.00B 986.70A 986.70A 994.30 -5.70 1000.00 1110 ---- 998.60B 976.70A 976.70A 984.30 -5.70 990.00 1120 ---- 988.60B 966.70A 966.70A 974.30 -5.70 980.00 1125 ---- 984.00B 961.60A 961.60A 969.30 -5.70 975.00 1130 ---- 978.90B 956.70A 956.70A 964.30 -5.70 970.00 1140 ---- 968.60B 946.70A 946.70A 954.30 -5.70 960.00 1150 ---- 958.70B 936.60A 958.60B 944.30 -5.70 950.00 1160 ---- 949.00B 926.80A 926.80A 934.30 -5.70 940.00 1170 ---- 939.00B 916.70A 916.70A 924.30 -5.70 930.00 1175 ---- 933.70B 911.60A 933.60B 919.30 -5.70 925.00 1180 ---- 929.00B 906.70A 906.70A 914.30 -5.70 920.00 1185 ---- 924.00B 901.70A 901.70A 909.30 -5.70 915.00 1190 ---- 919.00B 896.70A 896.70A 904.30 -5.70 910.00 1195 ---- 914.00B 891.70A 913.70B 899.30 -5.70 905.00 1200 ---- 909.10B 886.70A 908.60B 894.30 -5.70 900.00 1205 ---- 903.70B 881.70A 903.70B 889.30 -5.70 895.00 1210 ---- 898.70B 876.70A 898.60B 884.30 -5.70 890.00 1215 ---- 893.90B 871.70A 893.70B 879.30 -5.70 885.00 1220 ---- 888.90B 866.70A 888.70B 874.30 -5.70 880.00 1225 ---- 884.10B 861.70A 883.60B 869.30 -5.70 875.00 1230 ---- 879.00B 856.70A 878.50B 864.30 -5.70 870.00 1235 ---- 873.70B 851.70A 873.70B 859.30 -5.70 865.00 1240 ---- 868.70B 846.70A 868.60B 854.30 -5.70 860.00 1245 ---- 863.70B 841.70A 863.60B 849.30 -5.70 855.00 1250 ---- 858.80B 836.70A 836.70A 844.30 -5.70 850.00 1255 ---- 854.20B 831.70A 854.10B 839.30 -5.70 845.00 1260 ---- 849.20B 826.70A 849.10B 834.30 -5.70 840.00 1265 ---- 844.10B 821.90A 843.60B 829.30 -5.70 835.00 1270 ---- 839.10B 816.90A 838.40B 824.30 -5.70 830.00 1275 ---- 834.10B 811.90A 833.70B 819.30 -5.70 825.00 1280 ---- 829.10B 806.90A 828.60B 814.30 -5.70 820.00 1285 ---- 824.10B 801.90A 823.60B 809.30 -5.70 815.00 1290 ---- 819.10B 796.90A 818.60B 804.30 -5.70 810.00 1295 ---- 814.10B 791.70A 813.50B 799.30 -5.70 805.00 1300 ---- 809.10B 786.70A 808.70B 794.30 -5.70 800.00 1305 ---- 804.20B 781.70A 804.10B 789.30 -5.70 795.00 1310 ---- 799.20B 776.70A 799.10B 784.30 -5.70 790.00 1315 ---- 794.20B 771.70A 794.10B 779.30 -5.70 785.00 1320 ---- 789.10B 766.70A 788.50B 774.30 -5.70 780.00 1325 ---- 784.20B 761.80A 783.70B 769.30 -5.70 775.00 1330 ---- 778.80B 756.80A 778.80B 764.30 -5.70 770.00 1335 ---- 773.80B 751.80A 773.60B 759.30 -5.70 765.00 1340 ---- 768.80B 746.80A 768.70B 754.30 -5.70 760.00 1345 ---- 763.80B 741.80A 763.70B 749.30 -5.70 755.00 1350 ---- 759.20B 736.70A 758.60B 744.30 -5.70 750.00 1355 ---- 753.80B 731.80A 753.80B 739.30 -5.70 745.00 1360 ---- 748.80B 726.90A 748.70B 734.30 -5.70 740.00 1365 ---- 743.80B 721.80A 743.70B 729.30 -5.70 735.00 1370 ---- 739.20B 716.80A 738.70B 724.30 -5.70 730.00 1375 ---- 733.90B 711.70A 733.80B 719.30 -5.70 725.00 1380 ---- 729.20B 706.80A 728.70B 714.30 -5.70 720.00 1385 ---- 724.20B 701.80A 723.70B 709.30 -5.70 715.00 1390 ---- 719.20B 696.80A 718.70B 704.30 -5.70 710.00 1395 ---- 714.20B 691.80A 713.60B 699.30 -5.70 705.00 1400 ---- 709.20B 686.90A 708.80B 694.30 -5.70 700.00 1405 ---- 704.20B 681.80A 703.60B 689.30 -5.70 695.00 1410 ---- 699.10B 676.80A 698.60B 684.30 -5.70 690.00 1415 ---- 694.00B 671.80A 693.80B 679.30 -5.70 685.00 1420 ---- 689.10B 667.00A 688.80B 674.30 -5.70 680.00 1425 ---- 684.30B 661.70A 683.80B 669.30 -5.70 675.00 1430 ---- 679.10B 657.00A 678.60B 664.30 -5.70 670.00 1435 ---- 674.20B 652.00A 673.70B 659.30 -5.70 665.00 1440 ---- 669.20B 647.00A 668.70B 654.30 -5.70 660.00 1445 ---- 664.20B 642.00A 663.70B 649.30 -5.70 655.00 1450 ---- 659.30B 636.70A 658.80B 644.30 -5.70 650.00 1455 ---- 653.80B 631.80A 653.70B 639.30 -5.70 645.00 1460 ---- 649.10B 626.80A 648.80B 634.30 -5.70 640.00 1465 ---- 643.90B 621.80A 643.80B 629.30 -5.70 635.00 1470 ---- 638.90B 616.80A 638.80B 624.30 -5.70 630.00 1475 ---- 634.40B 611.80A 634.30B 619.30 -5.70 625.00 1480 ---- 628.90B 606.90A 628.90B 614.30 -5.70 620.00 1485 ---- 623.90B 601.80A 623.80B 609.30 -5.70 615.00 1490 ---- 619.20B 596.80A 618.80B 604.30 -5.70 610.00 1495 ---- 614.30B 591.80A 613.80B 599.30 -5.70 605.00 1500 ---- 609.30B 586.80A 608.90B 594.30 -5.70 600.00 1505 ---- 604.30B 581.90A 603.70B 589.30 -5.70 595.00 1510 ---- 599.40B 576.90A 599.30B 584.30 -5.70 590.00 1515 ---- 594.30B 572.00A 594.00B 579.30 -5.70 585.00 1520 ---- 589.20B 567.00A 588.80B 574.30 -5.70 580.00 1525 ---- 584.40B 562.10A 583.90B 569.30 -5.70 575.00 1530 ---- 579.30B 556.80A 578.70B 564.30 -5.70 570.00 1535 ---- 574.30B 552.00A 573.70B 559.30 -5.70 565.00 1540 ---- 569.30B 547.00A 568.80B 554.30 -5.70 560.00 1545 ---- 564.30B 541.80A 563.80B 549.30 -5.70 555.00 1550 ---- 559.30B 536.80A 558.90B 544.30 -5.70 550.00 14 1555 ---- 554.30B 531.80A 553.80B 539.30 -5.70 545.00 1560 ---- 549.30B 526.80A 548.70B 534.30 -5.70 540.00 1565 ---- 544.30B 521.80A 543.70B 529.30 -5.70 535.00 1570 ---- 539.20B 516.80A 539.00B 524.30 -5.70 530.00 1575 ---- 534.40B 511.80A 533.80B 519.30 -5.70 525.00 1580 ---- 529.40B 506.90A 528.90B 514.30 -5.70 520.00 1585 ---- 524.40B 501.90A 523.80B 509.30 -5.70 515.00 1590 ---- 519.40B 496.90A 518.90B 504.30 -5.70 510.00 1595 ---- 514.40B 491.90A 514.10B 499.30 -5.70 505.00 1600 ---- 509.50B 486.90A 509.20B 494.30 -5.70 500.00 95 1605 ---- 504.10B 481.90A 504.00B 489.30 -5.70 495.00 1610 ---- 499.60B 477.00A 499.50B 484.30 -5.70 490.00 1615 ---- 494.50B 472.00A 493.90B 479.30 -5.70 485.00 1620 ---- 489.40B 467.00A 489.10B 474.30 -5.70 480.00 1625 ---- 486.80B 460.90A 460.90A 469.30 -5.70 475.00 50 1630 ---- 479.60B 457.10A 479.20B 464.30 -5.70 470.00 1635 ---- 474.30B 452.20A 474.30B 459.30 -5.80 465.10 1640 ---- 469.70B 447.30A 469.30B 454.40 -5.70 460.10 1645 ---- 464.80B 442.30A 464.30B 449.40 -5.80 455.20 1650 ---- 462.00B 436.40A 436.40A 444.50 -5.70 450.20 100 1655 ---- 454.60B 432.50A 454.60B 439.50 -5.80 445.30 1660 ---- 450.00B 427.60A 449.60B 434.60 -5.80 440.40 1665 ---- 445.10B 422.70A 444.70B 429.70 -5.80 435.50 1670 ---- 440.20B 417.80A 439.80B 424.80 -5.80 430.60 1675 ---- 437.40B 411.90A 411.90A 419.90 -5.80 425.70 1680 ---- 430.30B 408.10A 430.10B 415.10 -5.70 420.80 1685 ---- 425.60B 403.30A 425.20B 410.20 -5.80 416.00 1690 ---- 420.80B 398.50A 420.40B 405.40 -5.80 411.20 1695 ---- 415.80B 393.70A 415.60B 400.60 -5.70 406.30 1700 ---- 413.10B 387.90A 387.90A 395.70 -5.80 65 401.50 265 1705 ---- 406.00B 384.00A 406.00B 390.90 -5.80 396.70 1710 ---- 401.40B 379.30A 401.20B 386.20 -5.70 391.90 1715 ---- 396.60B 374.50A 396.40B 381.40 -5.80 387.20 1720 ---- 392.00B 369.80A 391.60B 376.60 -5.80 382.40 1725 ---- 389.10B 364.10A 364.10A 371.90 -5.80 377.70 2 1730 ---- 382.50B 360.40A 382.20B 367.20 -5.80 373.00 1735 ---- 377.80B 355.70A 377.50B 362.50 -5.80 368.30 1 1740 ---- 373.10B 351.20A 372.80B 357.80 -5.80 363.60 1 1745 ---- 368.30B 346.60A 368.10B 353.10 -5.80 358.90 1750 ---- 365.50B 340.80A 340.80A 348.50 -5.80 354.30 551 1755 ---- 358.80B 337.30A 358.80B 343.90 -5.70 349.60 1760 ---- 354.50B 332.70A 354.10B 339.20 -5.80 345.00 1765 ---- 349.50B 327.90A 349.50B 334.70 -5.70 340.40 1770 ---- 345.10B 323.30A 345.00B 330.10 -5.80 335.90 1775 ---- 342.30B 317.90A 317.90A 325.50 -5.80 331.30 122 1780 ---- 335.70B 314.50A 335.70B 321.00 -5.80 326.80 1785 ---- 331.40B 310.00A 331.20B 316.50 -5.80 322.30 1 1790 ---- 326.90B 304.50A 326.70B 312.00 -5.80 317.80 1795 ---- 322.50B 300.00A 300.00A 307.60 -5.70 313.30 1800 ---- 319.60B 295.60A 295.60A 303.10 -5.70 308.80 5743 1805 ---- 314.90B 291.20A 291.20A 298.70 -5.70 304.40 1810 ---- 310.70B 286.80A 286.80A 294.30 -5.70 300.00 1815 ---- 306.20B 282.50A 282.50A 290.00 -5.60 295.60 1820 ---- 301.80B 278.20A 278.20A 285.60 -5.70 291.30 1825 ---- 297.40B 273.80A 273.80A 281.30 -5.60 286.90 1830 ---- 293.10B 269.60A 269.60A 277.00 -5.60 282.60 50 1835 ---- 288.70B 265.40A 265.40A 272.80 -5.60 278.40 1 1840 ---- 284.40B 261.20A 261.20A 268.50 -5.60 274.10 1 1845 ---- 280.20B 257.00A 257.00A 264.30 -5.60 269.90 1850 ---- 275.90B 252.90A 252.90A 260.20 -5.50 265.70 1754 1855 ---- 271.70B 248.80A 248.80A 256.00 -5.50 261.50 2 1860 ---- 267.50B 244.70A 267.50B 251.90 -5.50 257.40 75 1865 ---- 263.30B 240.60A 263.30B 247.80 -5.50 253.30 1870 ---- 259.20B 236.60A 236.60A 243.80 -5.40 249.20 100 1875 ---- 255.00B 232.60A 232.60A 239.80 -5.40 245.20 870 1880 ---- 251.00B 228.70A 228.70A 235.80 -5.40 241.20 130 1885 ---- 246.90B 224.80A 224.80A 231.90 -5.30 237.20 1890 ---- 242.90B 221.00A 242.90B 228.00 -5.30 233.30 1 1895 ---- 239.00B 217.20A 217.20A 224.10 -5.30 229.40 1900 ---- 235.10B 213.40A 235.10B 220.20 -5.30 9 225.50 1592 1905 ---- 231.10B 209.70A 231.10B 216.40 -5.30 221.70 10 1910 ---- 227.30B 206.00A 227.30B 212.70 -5.20 217.90 50 1915 ---- 223.40B 202.30A 223.40B 209.00 -5.10 214.10 1 1920 ---- 219.60B 198.60A 219.60B 205.30 -5.10 210.40 30 1925 ---- 215.90B 195.10A 215.90B 201.60 -5.10 206.70 535 1930 ---- 212.10B 191.50A 212.10B 198.00 -5.10 203.10 1 1935 ---- 208.50B 188.00A 208.50B 194.50 -5.00 199.50 1 1940 ---- 204.80B 184.60A 204.80B 191.00 -5.00 196.00 101 1945 ---- 201.20B 181.20A 201.20B 187.50 -5.00 192.50 286 1950 ---- 197.70B 177.80A 197.70B 184.10 -4.90 189.00 10064 1955 ---- 194.10B 174.50A 194.10B 180.70 -4.90 185.60 1960 ---- 190.60B 171.20A 190.60B 177.30 -4.90 182.20 1 1965 ---- 187.20B 168.00A 187.20B 174.00 -4.90 178.90 1970 ---- 183.80B 164.80A 183.70B 170.80 -4.80 175.60 103 1975 ---- 180.50B 161.70A 161.70A 167.60 -4.80 172.40 131 1980 ---- 177.20B 158.60A 158.60A 164.40 -4.80 169.20 1 1985 ---- 173.90B 155.50A 155.50A 161.30 -4.70 166.00 1990 ---- 170.70B 152.50A 152.50A 158.20 -4.70 162.90 53 1995 ---- 167.50B 149.60A 149.60A 155.20 -4.70 159.90 1 2000 ---- 164.40B 146.70A 146.70A 152.20 -4.60 9 156.80 5553 2005 ---- 161.30B 143.80A 143.80A 149.30 -4.60 153.90 201 2010 ---- 158.30B 141.00A 141.00A 146.40 -4.50 150.90 2015 ---- 155.30B 138.20A 138.20A 143.60 -4.50 148.10 32 2020 ---- 152.30B 135.50A 135.50A 140.80 -4.40 145.20 18 2025 ---- 149.40B 132.80A 149.40B 138.00 -4.40 142.40 571 2030 ---- 146.60B 130.20A 146.60B 135.30 -4.40 139.70 513 2035 ---- 143.80B 127.60A 143.80B 132.70 -4.30 137.00 26 2040 ---- 141.00B 125.10A 141.00B 130.10 -4.20 134.30 63 2045 ---- 138.30B 122.60A 138.30B 127.50 -4.20 131.70 4 2050 ---- 135.70B 120.20A 120.20A 125.00 -4.20 15 129.20 2527 2055 ---- 133.00B 117.80A 133.00B 122.50 -4.10 126.60 11 2060 ---- 130.60B 115.10A 115.10A 120.10 -4.10 124.20 244 2065 ---- 128.10B 112.80A 112.80A 117.70 -4.00 121.70 2070 ---- 125.60B 110.60A 110.60A 115.40 -4.00 119.40 26 2075 ---- 123.20B 108.40A 108.40A 113.10 -3.90 117.00 453 2080 ---- 120.80B 106.20A 106.20A 110.90 -3.80 114.70 54 2085 ---- 118.40B 104.10A 104.10A 108.70 -3.80 112.50 19 2090 ---- 116.10B 102.00A 102.00A 106.50 -3.70 110.20 76 2095 ---- 113.90B 99.90A 99.90A 104.40 -3.70 50 108.10 34 2100 ---- 111.70B 97.90A 97.90A 102.30 -3.70 78 106.00 6 11521 2105 100.40 109.50B 96.00A 100.40 100.30 -3.60 18 103.90 25 2110 ---- 107.40B 94.10A 94.10A 98.30 -3.50 101.80 148 2115 ---- 105.30B 92.20A 92.20A 96.40 -3.40 99.80 1 6 2120 ---- 103.20B 90.30A 90.30A 94.50 -3.40 97.90 54 2125 ---- 101.20B 88.50A 88.50A 92.60 -3.30 95.90 567 525 2130 ---- 99.20B 86.80A 86.80A 90.80 -3.30 94.10 433 2135 ---- 97.30B 85.10A 85.10A 89.00 -3.20 92.20 5 2140 ---- 95.40B 83.40A 83.40A 87.30 -3.10 90.40 1 2145 ---- 93.60B 81.70A 81.70A 85.50 -3.10 88.60 3 2150 ---- 91.80B 80.10A 80.10A 83.90 -3.00 86.90 4030 2155 ---- 90.00B 78.50A 78.50A 82.20 -3.00 85.20 1 2160 ---- 88.30B 77.00A 77.00A 80.60 -2.90 83.50 3 2165 ---- 86.60B 75.50A 75.50A 79.10 -2.80 81.90 15 2170 ---- 84.90B 74.00A 74.00A 77.50 -2.80 80.30 12 2175 ---- 83.30B 72.60A 72.60A 76.00 -2.80 78.80 520 709 2180 ---- 81.70B 71.10A 71.10A 74.60 -2.70 77.30 9 2185 ---- 80.10B 69.80A 69.80A 73.10 -2.70 75.80 12 2190 ---- 78.60B 68.40A 68.40A 71.70 -2.60 74.30 4 2195 ---- 77.10B 67.10A 67.10A 70.30 -2.60 72.90 2 2200 71.80 75.60B 65.80A 72.70B 69.00 -2.50 303 71.50 1 5082 2205 ---- 73.90B 64.90A 73.90B 67.70 -2.40 70.10 8 2210 ---- 72.50B 63.60A 72.50B 66.40 -2.40 68.80 1 2215 ---- 71.10B 62.30A 71.10B 65.10 -2.40 67.50 2 2220 ---- 69.80B 61.20A 69.80B 63.90 -2.30 66.20 6 2225 ---- 68.80B 59.80A 59.80A 62.70 -2.30 65.00 1222 2230 ---- 67.20B 59.00A 59.00A 61.50 -2.30 63.80 7 2235 ---- 65.90B 57.90A 57.90A 60.40 -2.20 62.60 2 2240 ---- 64.70B 56.80A 56.80A 59.30 -2.10 61.40 1 2245 ---- 63.50B 55.60A 55.60A 58.20 -2.10 60.30 1 2250 57.60 62.70B 54.40A 54.40A 57.10 -2.00 405 59.10 3 6001 2255 ---- 61.20B 53.60A 53.60A 56.00 -2.10 58.10 2260 56.80 60.40B 52.40A 52.40A 55.00 -2.00 10 57.00 101 2265 ---- 59.00B 51.70A 51.70A 54.00 -1.90 55.90 2270 ---- 57.90B 50.70A 50.70A 53.00 -1.90 54.90 2275 55.30 57.10B 49.50A 49.50A 52.00 -1.90 3 53.90 3 415 2280 ---- 55.80B 48.70A 48.70A 51.10 -1.80 52.90 2285 ---- 54.80B 47.80A 47.80A 50.10 -1.90 52.00 2290 ---- 53.80B 47.10A 47.10A 49.20 -1.80 51.00 2295 ---- 52.80B 46.10A 46.10A 48.40 -1.70 50.10 1 2300 ---- 52.20B 45.20A 45.20A 47.50 -1.70 293 49.20 78 6549 2305 ---- 51.00B 44.60A 44.60A 46.60 -1.70 48.30 2310 ---- 50.10B 43.80A 43.80A 45.80 -1.70 47.50 2315 ---- 49.20B 43.00A 43.00A 45.00 -1.60 46.60 101 2320 ---- 48.40B 42.20A 42.20A 44.20 -1.60 45.80 2325 ---- 47.70B 41.30A 41.30A 43.40 -1.60 45.00 2000 2330 ---- 46.70B 40.60A 40.60A 42.60 -1.60 44.20 1 2335 ---- 45.90B 40.00A 40.00A 41.90 -1.50 43.40 2340 ---- 45.10B 39.30A 39.30A 41.20 -1.50 42.70 7 2345 ---- 44.30B 38.50A 38.50A 40.50 -1.40 41.90 2350 ---- 43.70B 37.80A 37.80A 39.70 -1.50 6 41.20 6 12079 2360 ---- 42.00B 36.60A 36.60A 38.40 -1.40 39.80 2370 ---- 40.60B 35.30A 35.30A 37.10 -1.30 38.40 2375 37.60 40.00B 34.50A 36.70B 36.40 -1.30 19 37.70 10680 2380 ---- 39.20B 34.10A 34.10A 35.80 -1.30 37.10 2 2390 ---- 37.90B 32.90A 32.90A 34.60 -1.20 35.80 1 2400 ---- 36.70B 31.70A 31.70A 33.50 -1.10 152 34.60 4604 2410 ---- 35.40B 30.80A 30.80A 32.40 -1.10 33.50 1 2420 ---- 34.20B 29.60A 29.60A 31.30 -1.00 32.30 1 2425 ---- 33.70B 29.10A 29.10A 30.80 -1.00 31.80 3000 2430 ---- 33.10B 28.80A 28.80A 30.30 -1.00 31.30 3 2440 ---- 32.00B 27.80A 27.80A 29.30 -.90 30.20 16 2450 ---- 31.00B 26.80A 26.80A 28.30 -.90 5 29.20 130 1013 2475 ---- 28.60B 24.70A 24.70A 26.10 -.80 26.90 18 2490 ---- 27.20B 23.50A 23.50A 24.90 -.70 25.60 166 2500 24.00 26.40B 22.80A 22.80A 24.10 -.70 891 24.80 1680 16389 2525 23.00 24.40B 21.00A 21.00A 22.30 -.50 12 22.80 27 2550 21.40 22.50B 19.50A 19.50A 20.60 -.50 4 21.10 39 2403 2575 ---- 20.90B 18.00A 18.00A 19.10 -.50 19.60 26 2600 ---- 19.30B 16.70A 16.70A 17.70 -.50 64 18.20 7125 2625 ---- 17.90B 15.50A 15.50A 16.40 -.50 16.90 12 2650 ---- 16.70B 14.50A 14.50A 15.30 -.40 60 15.70 544 2700 ---- 14.50B 12.60A 12.60A 13.30 -.40 3 13.70 13 3020 2750 ---- 12.60B 11.00A 11.00A 11.60 -.30 20 11.90 79 1013 2800 10.80 11.20 9.60A 10.60B 10.20 -.30 50 10.50 25 728 2900 ---- 8.60B 7.50A 7.50A 7.90 -.30 30 8.20 96 3000 6.00 6.80B 5.90A 6.80B 6.30 -.20 1417 6.50 3397 11300 3100 ---- 5.50B 4.80A 4.80A 5.00 -.30 5.30 3200 4.20 4.50B 3.90A 3.90A 4.10 -.30 60 4.40 2775 3400 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 242 3600 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 196 3800 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 4000 ---- ---- ---- ---- 1.30 -.10 1.40 1 1468 900 ---- 1208.80B 1186.50A 1186.50A 1194.30 -5.70 1200.00 925 ---- 1183.80B 1161.50A 1161.50A 1169.30 -5.70 1175.00 950 ---- 1158.80B 1136.60A 1136.60A 1144.30 -5.70 1150.00 975 ---- 1133.50B 1111.60A 1111.60A 1119.30 -5.70 1125.00 OG JAN24 Gold Option CALL 1250 ---- 875.60B 854.70A 854.70A 862.00 -5.60 867.60 1275 ---- 850.60B 829.70A 829.70A 837.00 -5.60 842.60 1300 ---- 825.70B 805.00A 805.00A 812.00 -5.60 817.60 1325 ---- 800.90B 779.80A 779.80A 787.00 -5.60 792.60 1350 ---- 775.70B 755.10A 755.10A 762.00 -5.60 767.60 1375 ---- 750.80B 729.80A 729.80A 737.00 -5.60 742.60 1400 ---- 726.00B 705.30A 705.30A 712.00 -5.60 717.60 1425 ---- 701.00B 679.80A 679.80A 687.00 -5.60 692.60 1430 ---- 695.90B 675.50A 675.50A 682.00 -5.60 687.60 1440 ---- 685.90B 665.50A 665.50A 672.00 -5.60 677.60 1450 ---- 675.80B 654.80A 654.80A 662.00 -5.60 667.60 1460 ---- 665.70B 644.90A 644.90A 652.00 -5.60 657.60 1470 ---- 655.70B 635.40A 635.40A 642.00 -5.60 647.60 1475 ---- 650.90B 630.30A 630.30A 637.00 -5.60 642.60 1480 ---- 645.80B 625.10A 625.10A 632.00 -5.60 637.60 1490 ---- 636.00B 615.40A 615.40A 622.00 -5.60 627.60 1500 ---- 626.20B 605.00A 605.00A 612.00 -5.60 617.60 1510 ---- 615.80B 595.40A 595.40A 602.00 -5.60 607.60 1520 ---- 606.00B 585.40A 585.40A 592.00 -5.60 597.60 1525 ---- 601.10B 579.80A 579.80A 587.00 -5.60 592.60 1530 ---- 596.00B 575.50A 575.50A 582.00 -5.60 587.60 1535 ---- 591.00B 570.20A 570.20A 577.00 -5.60 582.60 1540 ---- 585.80B 564.90A 564.90A 572.00 -5.60 577.60 1545 ---- 580.80B 560.30A 560.30A 567.00 -5.60 572.60 1550 ---- 575.90B 555.20A 555.20A 562.00 -5.60 567.60 1 1555 ---- 570.80B 550.00A 550.00A 557.00 -5.60 562.60 1560 ---- 565.90B 545.50A 545.50A 552.00 -5.60 557.60 1565 ---- 561.10B 540.30A 540.30A 547.00 -5.60 552.60 1570 ---- 556.10B 535.00A 535.00A 542.00 -5.60 547.60 1575 ---- 551.00B 530.20A 530.20A 537.00 -5.60 542.60 1580 ---- 545.90B 525.40A 525.40A 532.00 -5.60 537.60 1585 ---- 541.10B 520.00A 520.00A 527.00 -5.60 532.60 1590 ---- 536.10B 515.30A 515.30A 522.00 -5.60 527.60 1595 ---- 531.10B 510.50A 510.50A 517.00 -5.60 522.60 1600 ---- 526.20B 503.70A 503.70A 512.00 -5.60 517.60 1605 ---- 521.20B 500.40A 500.40A 507.00 -5.60 512.60 1610 ---- 516.00B 495.60A 495.60A 502.00 -5.60 507.60 1615 ---- 511.20B 490.20A 490.20A 497.00 -5.60 502.60 1620 ---- 506.10B 485.70A 485.70A 492.00 -5.60 497.60 1625 ---- 504.30B 478.80A 478.80A 487.00 -5.60 492.60 1630 ---- 496.20B 475.60A 475.60A 482.10 -5.60 487.70 1635 ---- 491.20B 470.70A 470.70A 477.10 -5.60 482.70 1640 ---- 486.50B 465.90A 465.90A 472.10 -5.70 477.80 1645 ---- 481.40B 460.50A 460.50A 467.20 -5.70 472.90 1650 ---- 479.60B 454.30A 454.30A 462.30 -5.60 467.90 1655 ---- 471.70B 450.80A 450.80A 457.40 -5.60 463.00 1660 ---- 466.60B 445.90A 445.90A 452.50 -5.60 458.10 1665 ---- 462.00B 441.00A 441.00A 447.60 -5.70 453.30 1670 ---- 457.00B 436.20A 436.20A 442.70 -5.70 448.40 1675 ---- 455.10B 430.00A 430.00A 437.90 -5.60 443.50 1680 ---- 447.30B 426.50A 426.50A 433.00 -5.70 438.70 1685 ---- 442.40B 421.70A 421.70A 428.20 -5.70 433.90 1690 ---- 437.70B 416.90A 416.90A 423.40 -5.70 429.10 1695 ---- 433.00B 412.10A 412.10A 418.60 -5.70 424.30 1700 ---- 430.90B 406.00A 406.00A 413.80 -5.70 419.50 21 1705 ---- 423.20B 402.50A 402.50A 409.00 -5.70 414.70 1710 ---- 418.50B 397.90A 397.90A 404.20 -5.80 410.00 1715 ---- 413.70B 393.10A 393.10A 399.50 -5.70 405.20 1720 ---- 409.10B 388.40A 388.40A 394.80 -5.70 400.50 1725 ---- 407.00B 382.40A 382.40A 390.00 -5.80 395.80 1730 ---- 399.60B 379.40A 379.40A 385.30 -5.80 391.10 1735 ---- 395.00B 374.70A 374.70A 380.70 -5.70 386.40 1740 ---- 390.30B 369.80A 369.80A 376.00 -5.80 381.80 1745 ---- 385.70B 365.40A 365.40A 371.30 -5.80 377.10 1750 ---- 383.60B 359.20A 359.20A 366.70 -5.80 372.50 4 1755 ---- 376.40B 356.20A 356.20A 362.10 -5.80 367.90 1760 ---- 371.90B 351.60A 351.60A 357.50 -5.80 363.30 1765 ---- 367.30B 347.10A 347.10A 353.00 -5.80 358.80 1770 ---- 362.60B 342.50A 342.50A 348.40 -5.80 354.20 1775 ---- 360.50B 336.50A 336.50A 343.90 -5.80 349.70 1780 ---- 353.50B 333.30A 333.30A 339.40 -5.80 345.20 1785 ---- 349.00B 327.50A 327.50A 334.90 -5.80 340.70 1790 ---- 344.50B 323.10A 323.10A 330.50 -5.70 336.20 1 1795 ---- 340.10B 318.70A 318.70A 326.10 -5.70 331.80 1800 ---- 337.90B 314.30A 314.30A 321.70 -5.70 327.40 18 1805 ---- 333.50B 309.90A 309.90A 317.30 -5.70 323.00 1810 ---- 329.10B 305.60A 305.60A 312.90 -5.70 318.60 1815 ---- 324.60B 301.20A 301.20A 308.60 -5.60 314.20 1820 ---- 320.30B 297.00A 297.00A 304.30 -5.60 309.90 1825 ---- 315.90B 292.70A 292.70A 300.00 -5.60 305.60 1830 ---- 311.60B 288.50A 288.50A 295.80 -5.50 301.30 1835 ---- 307.30B 284.30A 284.30A 291.60 -5.40 297.00 1840 ---- 303.00B 280.10A 280.10A 287.40 -5.40 292.80 1845 ---- 298.70B 275.90A 275.90A 283.20 -5.40 288.60 1850 ---- 294.50B 271.80A 271.80A 279.00 -5.40 284.40 2 1855 ---- 290.30B 267.70A 267.70A 274.90 -5.40 280.30 1860 ---- 286.10B 263.60A 263.60A 270.80 -5.40 276.20 1865 ---- 281.90B 259.60A 259.60A 266.70 -5.40 272.10 1870 ---- 277.80B 255.60A 277.80B 262.70 -5.30 268.00 1875 ---- 273.70B 251.70A 251.70A 258.70 -5.30 264.00 1 1880 ---- 269.70B 247.70A 247.70A 254.70 -5.30 260.00 1885 ---- 265.60B 243.80A 265.60B 250.80 -5.20 256.00 1890 ---- 261.60B 240.00A 261.50B 246.80 -5.30 252.10 1895 ---- 257.70B 236.10A 257.70B 243.00 -5.20 248.20 1900 ---- 253.70B 232.30A 253.60B 239.10 -5.20 244.30 8 1905 ---- 249.80B 228.60A 249.80B 235.30 -5.20 240.50 1910 ---- 246.00B 224.90A 246.00B 231.50 -5.20 236.70 1915 ---- 242.10B 221.20A 242.10B 227.80 -5.10 232.90 1920 ---- 238.30B 217.50A 238.30B 224.10 -5.10 229.20 1925 ---- 234.60B 213.90A 234.60B 220.50 -5.00 225.50 1930 ---- 230.80B 210.40A 230.80B 216.80 -5.10 221.90 1935 ---- 227.20B 206.80A 227.20B 213.30 -5.00 218.30 1940 ---- 223.50B 203.40A 223.50B 209.70 -5.00 214.70 1945 ---- 219.90B 199.90A 219.90B 206.20 -5.00 211.20 1950 ---- 216.30B 196.50A 216.30B 202.80 -4.90 207.70 429 1955 ---- 212.80B 193.10A 212.80B 199.30 -5.00 204.30 1960 ---- 209.30B 189.80A 209.30B 196.00 -4.90 200.90 1965 ---- 205.80B 186.50A 186.50A 192.60 -5.00 197.60 1970 ---- 202.40B 183.30A 202.40B 189.30 -4.90 194.20 1975 ---- 199.00B 180.10A 180.10A 186.10 -4.90 191.00 1980 ---- 195.60B 176.90A 195.60B 182.90 -4.80 187.70 3 1985 ---- 192.30B 173.80A 173.80A 179.70 -4.90 184.60 3 1990 ---- 189.10B 170.80A 170.80A 176.60 -4.80 181.40 1995 ---- 185.80B 167.70A 167.70A 173.50 -4.80 178.30 2000 ---- 182.70B 164.80A 164.80A 170.40 -4.80 175.20 532 2005 ---- 179.50B 161.80A 161.80A 167.40 -4.80 172.20 2010 ---- 176.40B 158.90A 158.90A 164.50 -4.70 169.20 2015 ---- 173.40B 156.10A 156.10A 161.60 -4.70 166.30 2020 ---- 170.40B 153.30A 153.30A 158.70 -4.70 163.40 3 2025 ---- 167.40B 150.50A 150.50A 155.90 -4.60 160.50 2030 ---- 164.50B 147.80A 147.80A 153.10 -4.60 157.70 2035 ---- 161.60B 145.10A 145.10A 150.30 -4.60 154.90 2040 158.80 158.80 142.50A 142.50A 147.60 -4.50 1 152.10 2 2045 ---- 156.00B 139.90A 139.90A 145.00 -4.40 149.40 2050 ---- 153.20B 137.30A 137.30A 142.30 -4.40 150 146.70 4139 2055 ---- 150.50B 134.90A 134.90A 139.80 -4.30 144.10 79 2060 ---- 147.80B 132.40A 132.40A 137.20 -4.30 141.50 2065 ---- 145.20B 130.00A 130.00A 134.80 -4.20 139.00 2070 ---- 142.60B 127.60A 127.60A 132.30 -4.20 136.50 2075 ---- 140.50B 125.00A 140.50B 129.90 -4.10 81 134.00 33 2080 ---- 137.60B 123.00A 137.60B 127.50 -4.10 131.60 2 2085 ---- 135.10B 120.70A 135.10B 125.20 -4.00 129.20 2090 ---- 132.70B 118.50A 118.50A 122.90 -4.00 126.90 2095 ---- 130.30B 116.40A 116.40A 120.70 -3.90 124.60 2100 118.60 128.40B 114.00A 120.10B 118.50 -3.80 198 122.30 3787 2105 ---- 125.70B 112.10A 112.10A 116.40 -3.70 120.10 2110 ---- 123.40B 110.10A 110.10A 114.20 -3.70 117.90 1 2115 ---- 121.20B 108.10A 121.20B 112.20 -3.50 115.70 2120 119.30 119.30 106.10A 106.10A 110.10 -3.60 1 113.70 810 2125 ---- 117.40B 103.90A 103.90A 108.10 -3.50 111.60 494 1423 2130 ---- 114.80B 102.30A 102.30A 106.20 -3.40 109.60 10 2135 ---- 112.70B 100.40A 100.40A 104.20 -3.40 107.60 2140 ---- 110.70B 98.60A 110.70B 102.40 -3.20 105.60 2145 ---- 108.70B 96.80A 96.80A 100.50 -3.20 103.70 2150 ---- 107.30B 94.80A 94.80A 98.70 -3.20 81 101.90 1505 2155 ---- 104.80B 93.30A 93.30A 96.90 -3.10 100.00 2160 ---- 102.90B 91.70A 91.70A 95.20 -3.10 98.30 2165 ---- 101.10B 90.00A 90.00A 93.50 -3.00 96.50 2170 ---- 99.30B 88.40A 88.40A 91.80 -3.00 94.80 2175 ---- 98.10B 86.60A 86.60A 90.20 -2.90 93.10 35 2180 ---- 95.80B 85.30A 85.30A 88.50 -2.90 91.40 2 2185 ---- 94.10B 83.70A 83.70A 87.00 -2.80 89.80 2190 ---- 92.40B 82.20A 82.20A 85.40 -2.80 88.20 1 2195 ---- 90.80B 80.80A 80.80A 83.90 -2.70 86.60 2200 ---- 89.80B 79.10A 79.10A 82.40 -2.70 231 85.10 1546 2205 ---- 87.60B 78.00A 78.00A 81.00 -2.60 83.60 2210 ---- 86.10B 76.60A 76.60A 79.60 -2.50 82.10 1 2215 ---- 84.60B 75.20A 75.20A 78.20 -2.50 80.70 2220 ---- 83.10B 73.90A 73.90A 76.80 -2.50 79.30 2225 ---- 82.30B 72.40A 72.40A 75.50 -2.40 77.90 2230 ---- 80.20B 71.40A 71.40A 74.10 -2.40 76.50 2235 ---- 78.80B 70.10A 70.10A 72.90 -2.30 75.20 2240 ---- 77.50B 68.90A 68.90A 71.60 -2.30 73.90 2245 ---- 76.10B 67.70A 67.70A 70.40 -2.20 72.60 2250 ---- 75.50B 66.40A 66.40A 69.20 -2.10 71.30 2026 2255 ---- 73.50B 65.40A 65.40A 68.00 -2.10 70.10 2260 ---- 72.30B 64.30A 64.30A 66.80 -2.10 68.90 2265 ---- 71.00B 63.20A 63.20A 65.70 -2.00 67.70 2270 ---- 69.80B 62.10A 62.10A 64.60 -1.90 66.50 2275 ---- 69.30B 60.90A 60.90A 63.50 -1.90 65.40 2280 ---- 67.50B 60.00A 60.00A 62.40 -1.90 64.30 2285 ---- 66.30B 59.00A 59.00A 61.40 -1.80 63.20 2290 ---- 65.20B 58.00A 58.00A 60.30 -1.90 62.20 1 2295 ---- 64.10B 57.10A 57.10A 59.30 -1.80 61.10 2300 ---- 63.70B 56.00A 56.00A 58.40 -1.70 184 60.10 1583 2305 ---- 62.00B 55.20A 55.20A 57.40 -1.70 59.10 2310 ---- 60.90B 54.30A 54.30A 56.40 -1.70 58.10 2315 ---- 59.90B 53.40A 53.40A 55.50 -1.70 57.20 2320 ---- 58.90B 52.50A 52.50A 54.60 -1.60 56.20 2325 ---- 58.70B 51.50A 51.50A 53.70 -1.60 55.30 1 2330 ---- 57.70B 50.70A 50.70A 52.90 -1.50 54.40 2340 ---- 55.20B 49.10A 49.10A 51.20 -1.40 52.60 2350 ---- 54.10B 47.50A 47.50A 49.50 -1.50 51.00 251 2360 ---- 51.70B 46.00A 46.00A 48.00 -1.40 49.40 1 2370 ---- 50.10B 44.60A 44.60A 46.50 -1.30 47.80 2375 45.50 49.90B 43.80A 43.80A 45.70 -1.40 27 47.10 5 2380 ---- 48.50B 43.20A 43.20A 45.00 -1.30 46.30 2390 ---- 47.00B 41.80A 41.80A 43.60 -1.30 44.90 2400 ---- 46.10B 40.50A 40.50A 42.30 -1.20 167 43.50 17 1282 2410 ---- 44.10B 39.30A 39.30A 41.00 -1.20 42.20 2 2420 ---- 42.70B 38.00A 38.00A 39.80 -1.10 40.90 2425 ---- 42.60B 37.50A 37.50A 39.20 -1.10 40.30 26 2430 ---- 41.40B 36.90A 36.90A 38.60 -1.00 39.60 2450 36.00 39.50B 34.70A 34.70A 36.30 -1.00 24 37.30 18 236 2475 ---- 36.60B 32.20A 32.20A 33.70 -.90 34.60 25 2500 ---- 34.00B 29.80A 29.80A 31.30 -.80 27 32.10 1 330 2525 ---- 31.60B 27.80A 27.80A 29.10 -.80 29.90 136 2550 ---- 29.40B 25.80A 25.80A 27.10 -.70 27.80 9 2575 ---- 27.40B 24.10A 24.10A 25.20 -.70 25.90 2600 ---- 25.50B 22.40A 22.40A 23.50 -.70 24.20 304 2625 ---- 23.80B 21.00A 21.00A 22.00 -.60 22.60 2700 ---- 19.50B 17.20A 17.20A 18.00 -.50 18.50 184 3000 ---- 9.50B 8.60A 8.60A 8.90 -.30 9.20 8 145 3500 ---- 3.90B 3.60A 3.90B 3.60 -.20 3.80 1 4000 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 14 OG FEB24 Gold Option CALL 1250 ---- 875.20B 855.30A 855.30A 862.00 -5.60 867.60 1275 ---- 850.20B 830.30A 830.30A 837.00 -5.60 842.60 1300 ---- 825.60B 805.40A 805.40A 812.00 -5.60 817.60 1325 ---- 800.30B 780.50A 780.50A 787.00 -5.60 792.60 1350 ---- 775.30B 755.50A 755.50A 762.00 -5.60 767.60 1375 ---- 750.80B 730.50A 730.50A 737.00 -5.60 742.60 1400 ---- 725.80B 705.50A 705.50A 712.00 -5.60 717.60 1425 ---- 700.60B 680.40A 680.40A 687.00 -5.60 692.60 1430 ---- 695.30B 675.50A 675.50A 682.00 -5.60 687.60 1440 ---- 685.30B 665.50A 665.50A 672.00 -5.60 677.60 1450 ---- 675.80B 655.40A 655.40A 662.00 -5.60 667.60 1460 ---- 665.30B 645.50A 645.50A 652.00 -5.60 657.60 1470 ---- 655.70B 635.50A 635.50A 642.00 -5.60 647.60 1475 ---- 650.90B 630.40A 630.40A 637.00 -5.60 642.60 1480 ---- 645.30B 625.50A 625.50A 632.00 -5.60 637.60 1490 ---- 635.30B 615.50A 615.50A 622.00 -5.60 627.60 1500 ---- 625.90B 605.50A 605.50A 612.00 -5.60 617.60 1510 ---- 615.40B 595.70A 595.70A 602.00 -5.60 607.60 1520 ---- 605.60B 585.70A 585.70A 592.00 -5.60 597.60 1525 ---- 601.00B 580.50A 580.50A 587.00 -5.60 592.60 1530 ---- 595.80B 575.40A 575.40A 582.00 -5.60 587.60 1535 ---- 590.80B 570.70A 570.70A 577.00 -5.60 582.60 1540 ---- 585.40B 565.70A 565.70A 572.00 -5.60 577.60 1545 ---- 580.80B 560.70A 560.70A 567.00 -5.60 572.60 1550 ---- 575.50B 555.60A 555.60A 562.00 -5.60 567.60 1555 ---- 570.40B 550.60A 550.60A 557.00 -5.60 562.60 1560 ---- 565.40B 545.70A 545.70A 552.00 -5.60 557.60 1565 ---- 560.90B 540.60A 540.60A 547.00 -5.60 552.60 1570 ---- 555.90B 535.70A 535.70A 542.00 -5.60 547.60 1575 ---- 550.60B 529.20A 529.20A 537.00 -5.60 542.60 1580 ---- 545.60B 525.60A 525.60A 532.00 -5.60 537.60 1585 ---- 540.60B 520.90A 520.90A 527.00 -5.60 532.60 1590 ---- 536.10B 515.90A 515.90A 522.00 -5.60 527.60 1595 ---- 531.10B 511.00A 511.00A 517.00 -5.60 522.60 1600 ---- 529.30B 503.80A 503.80A 512.00 -5.60 517.60 1605 ---- 521.00B 500.80A 500.80A 507.00 -5.60 512.60 1610 ---- 516.00B 495.90A 495.90A 502.10 -5.60 507.70 1615 ---- 510.80B 490.80A 490.80A 497.10 -5.60 502.70 1620 ---- 505.90B 485.70A 485.70A 492.10 -5.70 497.80 1625 ---- 504.50B 479.30A 479.30A 487.20 -5.70 492.90 1630 ---- 496.20B 475.90A 475.90A 482.30 -5.70 488.00 1635 ---- 491.60B 470.90A 470.90A 477.40 -5.70 483.10 1640 ---- 486.30B 466.20A 466.20A 472.50 -5.70 478.20 1645 ---- 481.70B 461.40A 461.40A 467.60 -5.70 473.30 1650 ---- 480.00B 454.90A 454.90A 462.70 -5.80 468.50 3 1655 ---- 472.10B 451.70A 451.70A 457.90 -5.70 463.60 1660 ---- 467.00B 446.90A 446.90A 453.00 -5.80 458.80 1665 ---- 462.10B 442.00A 442.00A 448.20 -5.80 454.00 1670 ---- 457.60B 437.20A 437.20A 443.40 -5.80 449.20 1675 ---- 455.80B 430.90A 430.90A 438.60 -5.80 444.40 1680 ---- 448.00B 427.50A 427.50A 433.80 -5.80 439.60 1685 ---- 443.30B 422.80A 422.80A 429.00 -5.80 434.80 1690 ---- 438.40B 418.10A 418.10A 424.30 -5.80 430.10 1695 ---- 433.80B 413.40A 413.40A 419.60 -5.80 425.40 1700 ---- 432.00B 407.30A 407.30A 414.80 -5.80 420.60 17 1705 ---- 424.40B 404.30A 404.30A 410.10 -5.80 415.90 1710 ---- 419.60B 399.60A 399.60A 405.40 -5.90 411.30 1 1715 ---- 414.90B 395.00A 395.00A 400.80 -5.80 406.60 1720 ---- 410.30B 390.30A 390.30A 396.10 -5.80 401.90 1725 ---- 408.40B 384.00A 384.00A 391.50 -5.80 397.30 1730 ---- 401.00B 381.10A 381.10A 386.90 -5.80 392.70 1735 ---- 396.40B 376.50A 376.50A 382.30 -5.80 388.10 1740 ---- 391.80B 371.60A 371.60A 377.70 -5.80 383.50 1745 ---- 387.20B 367.10A 367.10A 373.10 -5.80 378.90 1750 ---- 385.30B 361.20A 361.20A 368.60 -5.80 374.40 1755 ---- 378.10B 358.30A 358.30A 364.10 -5.80 369.90 1760 ---- 373.50B 353.60A 353.60A 359.60 -5.80 365.40 1765 ---- 369.00B 348.40A 348.40A 355.10 -5.80 360.90 1770 ---- 364.60B 343.40A 343.40A 350.60 -5.80 356.40 1775 ---- 362.70B 339.00A 339.00A 346.20 -5.80 352.00 1780 ---- 356.00B 334.60A 334.60A 341.80 -5.70 347.50 1785 ---- 353.80B 330.20A 330.20A 337.40 -5.70 343.10 1790 ---- 349.30B 325.80A 325.80A 333.00 -5.80 338.80 1795 ---- 344.90B 321.50A 321.50A 328.70 -5.70 334.40 1800 ---- 340.60B 317.20A 317.20A 324.40 -5.70 330.10 1 1805 ---- 336.20B 313.00A 313.00A 320.10 -5.70 325.80 1810 ---- 331.90B 308.70A 308.70A 315.80 -5.70 321.50 1815 ---- 327.50B 304.50A 327.50B 311.60 -5.60 317.20 1820 ---- 323.20B 300.30A 323.10B 307.30 -5.70 313.00 1825 ---- 319.00B 296.10A 318.80B 303.10 -5.70 308.80 1 1830 ---- 314.70B 292.00A 314.70B 299.00 -5.60 304.60 1835 ---- 310.50B 287.90A 310.50B 294.80 -5.70 300.50 1840 ---- 306.30B 283.80A 306.30B 290.70 -5.60 296.30 1845 ---- 302.20B 279.80A 302.20B 286.60 -5.60 292.20 1850 ---- 298.00B 275.70A 297.90B 282.60 -5.60 288.20 12 1855 ---- 293.90B 271.70A 293.80B 278.60 -5.50 284.10 1860 ---- 289.90B 267.80A 289.90B 274.60 -5.50 280.10 1865 ---- 285.80B 263.80A 285.80B 270.60 -5.50 276.10 1870 ---- 281.80B 259.90A 281.80B 266.70 -5.50 272.20 1875 ---- 277.80B 256.10A 277.80B 262.80 -5.40 268.20 1880 ---- 273.80B 252.20A 273.80B 258.90 -5.40 264.30 1885 ---- 269.90B 248.50A 269.90B 255.00 -5.50 260.50 1890 ---- 266.00B 244.70A 266.00B 251.20 -5.40 256.60 1895 ---- 262.10B 241.00A 262.10B 247.40 -5.50 252.90 1900 ---- 258.30B 237.30A 258.30B 243.70 -5.40 249.10 5 1905 ---- 254.50B 233.60A 254.50B 240.00 -5.40 245.40 6 1910 ---- 250.70B 230.00A 250.60B 236.30 -5.40 241.70 1915 ---- 247.00B 226.40A 247.00B 232.70 -5.30 238.00 1920 ---- 243.30B 222.80A 243.30B 229.10 -5.30 234.40 1925 ---- 239.60B 219.30A 239.60B 225.50 -5.30 230.80 500 1930 ---- 236.00B 215.80A 236.00B 222.00 -5.20 227.20 1935 ---- 232.40B 212.40A 232.40B 218.50 -5.20 223.70 1940 ---- 228.80B 209.00A 228.80B 215.00 -5.20 220.20 10 1945 ---- 225.30B 205.70A 225.20B 211.60 -5.20 216.80 1950 ---- 221.80B 202.30A 221.80B 208.20 -5.20 213.40 1955 ---- 218.30B 199.10A 218.30B 204.90 -5.10 210.00 12 1960 ---- 214.90B 195.80A 214.80B 201.60 -5.10 206.70 1965 ---- 211.60B 192.60A 211.60B 198.40 -5.00 203.40 1970 ---- 208.20B 189.50A 208.20B 195.10 -5.10 200.20 1975 ---- 204.90B 186.30A 204.80B 192.00 -5.00 197.00 1980 ---- 201.70B 183.30A 201.70B 188.80 -5.00 193.80 1985 ---- 198.40B 180.20A 198.30B 185.80 -4.90 190.70 24 1990 ---- 195.30B 177.20A 195.30B 182.70 -4.90 187.60 1995 ---- 192.10B 174.30A 192.00B 179.70 -4.80 184.50 2000 ---- 189.00B 171.40A 188.90B 176.70 -4.80 181.50 452 2005 ---- 186.00B 168.50A 186.00B 173.80 -4.80 178.60 2010 ---- 182.90B 165.70A 182.80B 170.90 -4.70 175.60 2015 ---- 180.00B 162.90A 180.00B 168.10 -4.70 172.80 2020 ---- 177.00B 160.10A 176.90B 165.20 -4.70 169.90 137 2025 ---- 174.10B 157.40A 174.00B 162.50 -4.60 167.10 68 2030 ---- 171.30B 154.80A 171.30B 159.80 -4.50 164.30 2035 ---- 168.40B 152.20A 168.40B 157.10 -4.50 161.60 2040 ---- 165.70B 149.60A 165.70B 154.40 -4.50 158.90 2045 ---- 162.90B 147.00A 162.80B 151.80 -4.50 156.30 2050 ---- 160.20B 144.50A 160.10B 149.30 -4.40 153.70 434 2055 ---- 157.60B 142.10A 157.60B 146.70 -4.40 151.10 107 2060 ---- 154.90B 139.70A 154.90B 144.20 -4.40 148.60 11 2065 ---- 152.40B 137.30A 152.40B 141.80 -4.30 146.10 17 2070 ---- 149.80B 134.90A 149.70B 139.40 -4.20 143.60 1 2075 ---- 147.30B 132.60A 147.20B 137.00 -4.20 141.20 100 2080 ---- 144.90B 130.40A 144.90B 134.70 -4.10 138.80 2 2085 ---- 142.40B 128.20A 142.40B 132.40 -4.10 136.50 2090 ---- 140.00B 126.00A 140.00B 130.20 -4.00 134.20 2095 ---- 137.70B 123.80A 137.70B 128.00 -3.90 131.90 2100 ---- 135.40B 121.70A 121.70A 125.80 -3.90 129.70 1020 2105 ---- 133.10B 119.70A 119.70A 123.70 -3.80 25 127.50 210 2110 ---- 130.90B 117.60A 117.60A 121.60 -3.80 125.40 2 2115 ---- 128.70B 115.60A 115.60A 119.50 -3.80 123.30 2120 ---- 126.50B 113.70A 113.70A 117.50 -3.70 121.20 300 2125 ---- 124.40B 111.70A 111.70A 115.50 -3.70 119.20 181 2130 ---- 122.30B 109.80A 109.80A 113.60 -3.60 117.20 5 2135 ---- 120.30B 108.00A 108.00A 111.60 -3.60 115.20 2140 ---- 118.30B 106.20A 106.20A 109.80 -3.50 113.30 2145 ---- 116.30B 104.40A 104.40A 107.90 -3.50 111.40 2150 ---- 114.30B 102.60A 102.60A 106.10 -3.40 109.50 1022 2155 ---- 112.40B 100.90A 100.90A 104.30 -3.40 107.70 2160 ---- 110.60B 99.20A 99.20A 102.60 -3.30 105.90 1 2165 ---- 108.70B 97.50A 97.50A 100.90 -3.20 104.10 2170 ---- 106.90B 95.90A 95.90A 99.20 -3.20 102.40 2175 ---- 105.10B 94.30A 94.30A 97.60 -3.10 100.70 30 2180 ---- 103.40B 92.70A 92.70A 96.00 -3.00 99.00 2185 ---- 101.70B 91.20A 91.20A 94.40 -3.00 97.40 2190 ---- 100.00B 89.70A 89.70A 92.80 -3.00 95.80 2195 ---- 98.40B 88.20A 88.20A 91.30 -2.90 94.20 2200 ---- 96.80B 86.80A 86.80A 89.80 -2.80 177 92.60 351 1557 2205 ---- 95.20B 85.30A 85.30A 88.30 -2.80 91.10 2210 ---- 93.60B 83.90A 83.90A 86.90 -2.70 89.60 2215 ---- 92.10B 82.60A 82.60A 85.40 -2.70 88.10 2220 ---- 90.60B 81.20A 81.20A 84.10 -2.60 86.70 2225 ---- 89.10B 79.90A 79.90A 82.70 -2.60 85.30 2230 ---- 87.70B 78.60A 78.60A 81.30 -2.60 83.90 2235 ---- 86.20B 77.30A 77.30A 80.00 -2.50 82.50 2240 ---- 84.80B 76.10A 76.10A 78.70 -2.50 81.20 2245 ---- 83.50B 74.90A 74.90A 77.50 -2.40 79.90 2250 78.60 82.10B 73.70A 78.70B 76.20 -2.40 125 78.60 1109 2255 ---- 80.80B 72.50A 72.50A 75.00 -2.30 77.30 2260 ---- 79.50B 71.30A 71.30A 73.80 -2.30 76.10 2265 ---- 78.30B 70.20A 70.20A 72.60 -2.30 74.90 2270 ---- 77.00B 69.10A 69.10A 71.50 -2.20 73.70 2275 ---- 75.80B 68.00A 68.00A 70.40 -2.10 72.50 2280 ---- 74.60B 66.90A 66.90A 69.30 -2.10 71.40 2285 ---- 73.40B 65.90A 65.90A 68.20 -2.10 70.30 2290 ---- 72.30B 64.90A 64.90A 67.10 -2.00 69.10 2295 ---- 71.10B 63.90A 63.90A 66.10 -2.00 68.10 2300 ---- 70.10B 62.90A 62.90A 65.00 -2.00 50 67.00 1472 2305 ---- 69.00B 61.90A 61.90A 64.00 -2.00 66.00 2310 ---- 67.90B 60.90A 60.90A 63.00 -1.90 64.90 300 2315 ---- 66.80B 60.00A 60.00A 62.10 -1.80 63.90 2320 ---- 65.80B 59.10A 59.10A 61.10 -1.80 62.90 2325 ---- 64.80B 58.20A 58.20A 60.20 -1.80 62.00 1300 2330 ---- 63.80B 57.30A 57.30A 59.30 -1.70 61.00 2340 ---- 61.90B 55.60A 55.60A 57.50 -1.70 59.20 2350 ---- 60.00B 53.90A 53.90A 55.80 -1.60 150 57.40 1303 2360 ---- 58.20B 52.30A 52.30A 54.10 -1.60 55.70 2370 ---- 56.50B 50.80A 50.80A 52.60 -1.40 54.00 2375 ---- 55.60B 50.00A 50.00A 51.80 -1.40 53.20 89 2380 ---- 54.80B 49.30A 49.30A 51.00 -1.40 52.40 2390 ---- 53.20B 47.80A 47.80A 49.60 -1.30 50.90 2400 49.60 52.10B 46.40A 50.60B 48.10 -1.30 209 49.40 701 2778 2410 ---- 50.20B 45.10A 45.10A 46.80 -1.20 48.00 2420 ---- 48.80B 43.80A 43.80A 45.40 -1.20 46.60 2425 ---- 48.10B 43.20A 43.20A 44.80 -1.10 45.90 8 2430 ---- 47.40B 42.60A 42.60A 44.10 -1.20 45.30 2450 ---- 44.70B 40.20A 40.20A 41.70 -1.10 42.80 202 2475 ---- 41.70B 37.50A 37.50A 38.90 -.90 39.80 2500 ---- 38.90B 35.00A 35.00A 36.30 -.80 178 37.10 351 1401 2525 ---- 36.40B 32.70A 32.70A 33.90 -.80 34.70 2 2550 ---- 34.00B 30.60A 30.60A 31.70 -.70 1 32.40 2575 ---- 31.90B 28.70A 28.70A 29.70 -.60 30.30 2600 27.50 29.90B 26.90A 29.90B 27.90 -.50 10 28.40 104 2625 ---- 28.10B 25.20A 25.20A 26.10 -.50 26.60 2700 ---- 23.30B 21.00A 21.00A 21.80 -.30 13 22.10 609 2800 ---- 18.50B 16.70A 16.70A 17.30 -.20 17.50 703 3000 ---- 12.00B 11.00A 11.00A 11.40 -.20 421 11.60 130 3500 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 4000 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 878.40 -5.50 883.90 1275 ---- ---- ---- ---- 853.40 -5.50 858.90 1300 ---- ---- ---- ---- 828.40 -5.50 833.90 1325 ---- ---- ---- ---- 803.40 -5.50 808.90 1350 ---- ---- ---- ---- 778.40 -5.50 783.90 1375 ---- ---- ---- ---- 753.40 -5.50 758.90 1400 ---- ---- ---- ---- 728.40 -5.50 733.90 1425 ---- ---- ---- ---- 703.40 -5.50 708.90 1440 ---- ---- ---- ---- 688.40 -5.50 693.90 1450 ---- ---- ---- ---- 678.40 -5.50 683.90 1460 ---- ---- ---- ---- 668.40 -5.50 673.90 1470 ---- ---- ---- ---- 658.40 -5.50 663.90 1475 ---- ---- ---- ---- 653.40 -5.50 658.90 1480 ---- ---- ---- ---- 648.40 -5.50 653.90 1490 ---- ---- ---- ---- 638.40 -5.50 643.90 1500 ---- ---- ---- ---- 628.40 -5.50 633.90 1510 ---- ---- ---- ---- 618.40 -5.50 623.90 1520 ---- ---- ---- ---- 608.40 -5.50 613.90 1525 ---- ---- ---- ---- 603.40 -5.50 608.90 1530 ---- ---- ---- ---- 598.40 -5.50 603.90 1540 ---- ---- ---- ---- 588.40 -5.50 593.90 1545 ---- ---- ---- ---- 583.40 -5.50 588.90 1550 ---- ---- ---- ---- 578.40 -5.50 583.90 1555 ---- ---- ---- ---- 573.40 -5.50 578.90 1560 ---- ---- ---- ---- 568.40 -5.50 573.90 1565 ---- ---- ---- ---- 563.40 -5.50 568.90 1570 ---- ---- ---- ---- 558.40 -5.50 563.90 1575 ---- 570.60B 545.00A 545.00A 553.40 -5.50 558.90 1580 ---- ---- ---- ---- 548.40 -5.50 553.90 1585 ---- ---- ---- ---- 543.40 -5.50 548.90 1590 ---- ---- ---- ---- 538.40 -5.50 543.90 1595 ---- ---- ---- ---- 533.40 -5.60 539.00 1600 ---- 545.60B 520.30A 520.30A 528.50 -5.50 534.00 1605 ---- ---- ---- ---- 523.50 -5.60 529.10 1610 ---- ---- ---- ---- 518.60 -5.60 524.20 1615 ---- ---- ---- ---- 513.70 -5.50 519.20 1620 ---- ---- ---- ---- 508.70 -5.60 514.30 1625 ---- 521.00B 495.90A 495.90A 503.80 -5.60 509.40 1630 ---- ---- ---- ---- 498.90 -5.70 504.60 1635 ---- ---- ---- ---- 494.10 -5.60 499.70 1640 ---- ---- ---- ---- 489.20 -5.60 494.80 1645 ---- ---- ---- ---- 484.40 -5.60 490.00 1650 ---- 496.70B 471.70A 471.70A 479.50 -5.70 485.20 10 1655 ---- ---- ---- ---- 474.70 -5.70 480.40 1660 ---- ---- ---- ---- 469.90 -5.70 475.60 1665 ---- ---- ---- ---- 465.10 -5.70 470.80 1670 ---- ---- ---- ---- 460.30 -5.70 466.00 1675 ---- 472.60B 447.90A 447.90A 455.50 -5.70 461.20 1680 ---- ---- ---- ---- 450.80 -5.70 456.50 1685 ---- ---- ---- ---- 446.10 -5.70 451.80 1690 ---- ---- ---- ---- 441.30 -5.80 447.10 1695 ---- ---- ---- ---- 436.60 -5.80 442.40 1700 ---- 448.90B 424.40A 424.40A 432.00 -5.70 437.70 1705 ---- ---- ---- ---- 427.30 -5.70 433.00 1710 ---- ---- ---- ---- 422.60 -5.80 428.40 1715 ---- ---- ---- ---- 418.00 -5.70 423.70 1720 ---- ---- ---- ---- 413.40 -5.70 419.10 1725 ---- 425.50B 401.30A 401.30A 408.80 -5.70 414.50 1730 ---- ---- ---- ---- 404.20 -5.70 409.90 1735 ---- ---- ---- ---- 399.60 -5.80 405.40 1740 ---- ---- ---- ---- 395.10 -5.70 400.80 1745 ---- ---- ---- ---- 390.50 -5.80 396.30 1750 ---- 402.60B 378.60A 378.60A 386.00 -5.80 391.80 1755 ---- ---- ---- ---- 381.50 -5.80 387.30 1760 ---- ---- 369.70A 369.70A 377.10 -5.70 382.80 1765 ---- ---- 365.30A 365.30A 372.60 -5.70 378.30 1770 ---- 377.80B 360.90A 360.90A 368.20 -5.70 373.90 1775 ---- 380.10B 356.50A 356.50A 363.80 -5.70 369.50 1780 ---- 375.70B 352.10A 352.10A 359.40 -5.70 365.10 1785 ---- 371.20B 347.80A 347.80A 355.00 -5.70 360.70 1790 ---- 366.80B 343.50A 343.50A 350.70 -5.70 356.40 1795 ---- 362.50B 339.20A 339.20A 346.40 -5.60 352.00 1800 ---- 358.10B 334.90A 334.90A 342.10 -5.60 347.70 1805 ---- 353.80B 330.70A 330.70A 337.80 -5.60 343.40 1810 ---- 349.50B 326.40A 326.40A 333.50 -5.70 339.20 1815 ---- 345.20B 322.20A 322.20A 329.30 -5.60 334.90 1820 ---- 340.90B 318.10A 318.10A 325.10 -5.60 330.70 1825 ---- 336.70B 313.90A 313.90A 320.90 -5.60 326.50 1830 ---- 332.50B 309.80A 309.80A 316.80 -5.60 322.40 1835 ---- 328.30B 305.70A 305.70A 312.70 -5.50 318.20 1840 ---- 324.10B 301.60A 301.60A 308.60 -5.50 314.10 1845 ---- 319.90B 297.60A 319.90B 304.50 -5.50 310.00 1850 ---- 315.80B 293.60A 293.60A 300.50 -5.50 306.00 1855 ---- 311.70B 289.60A 289.60A 296.40 -5.60 302.00 1860 ---- 307.70B 285.60A 285.60A 292.50 -5.50 298.00 1865 ---- 303.60B 281.70A 281.70A 288.50 -5.50 294.00 1870 ---- 299.60B 277.80A 299.60B 284.60 -5.40 290.00 1875 ---- 295.70B 274.00A 295.70B 280.70 -5.40 286.10 1880 ---- 291.70B 270.10A 291.70B 276.80 -5.40 282.20 1885 ---- 287.80B 266.30A 266.30A 273.00 -5.40 278.40 1890 ---- 283.90B 262.60A 262.60A 269.10 -5.50 274.60 1895 ---- 280.00B 258.80A 258.80A 265.40 -5.40 270.80 1900 ---- 276.20B 255.10A 276.20B 261.60 -5.40 267.00 1905 ---- 272.40B 251.50A 251.50A 257.90 -5.40 263.30 1910 ---- 268.60B 247.80A 247.80A 254.20 -5.40 259.60 1915 ---- 264.90B 244.20A 264.90B 250.60 -5.30 255.90 1920 ---- 261.20B 240.70A 240.70A 246.90 -5.40 252.30 1925 ---- 257.50B 237.10A 257.40B 243.40 -5.30 248.70 2 1930 ---- 253.90B 233.60A 253.90B 239.80 -5.30 245.10 1935 ---- 250.20B 230.20A 250.20B 236.30 -5.30 241.60 1940 ---- 246.70B 226.80A 246.70B 232.80 -5.30 238.10 1945 ---- 243.10B 223.40A 243.10B 229.40 -5.20 234.60 1950 ---- 239.60B 220.00A 239.60B 226.00 -5.20 231.20 1 1955 ---- 236.20B 216.70A 236.20B 222.60 -5.20 227.80 1960 ---- 232.70B 213.40A 232.70B 219.30 -5.10 224.40 1965 ---- 229.30B 210.20A 229.30B 216.00 -5.10 221.10 1970 ---- 226.00B 207.00A 226.00B 212.80 -5.00 217.80 1975 ---- 222.60B 203.80A 222.50B 209.60 -5.00 214.60 1980 ---- 219.30B 200.70A 219.20B 206.40 -5.00 211.40 1985 ---- 216.10B 197.60A 216.00B 203.20 -5.00 208.20 1990 ---- 212.90B 194.60A 212.90B 200.10 -5.00 205.10 1995 ---- 209.70B 191.60A 209.70B 197.10 -4.90 202.00 2000 ---- 206.50B 188.60A 206.40B 194.10 -4.80 198.90 2005 ---- 203.40B 185.70A 203.30B 191.10 -4.80 195.90 2010 ---- 200.30B 182.80A 200.30B 188.10 -4.80 192.90 2015 ---- 197.30B 179.90A 197.20B 185.20 -4.80 190.00 2020 ---- 194.30B 177.10A 194.20B 182.30 -4.80 187.10 2025 ---- 191.40B 174.30A 191.40B 179.50 -4.70 184.20 2030 ---- 188.50B 171.60A 188.50B 176.70 -4.70 181.40 2035 ---- 185.60B 168.90A 185.60B 174.00 -4.60 178.60 2040 ---- 182.70B 166.20A 182.70B 171.20 -4.60 175.80 2045 ---- 179.90B 163.60A 179.90B 168.60 -4.50 173.10 2050 ---- 177.20B 161.00A 177.20B 165.90 -4.50 170.40 2055 ---- 174.40B 158.50A 174.40B 163.30 -4.50 167.80 2060 ---- 171.70B 156.00A 171.70B 160.80 -4.40 165.20 2065 ---- 169.10B 153.50A 153.50A 158.20 -4.40 162.60 2070 ---- 166.50B 151.10A 151.10A 155.80 -4.30 160.10 2075 ---- 163.90B 148.70A 148.70A 153.30 -4.30 157.60 2080 ---- 161.40B 146.40A 146.40A 150.90 -4.30 155.20 2085 ---- 158.80B 144.10A 144.10A 148.50 -4.20 152.70 2090 ---- 156.40B 141.80A 141.80A 146.20 -4.20 150.40 2095 ---- 153.90B 139.50A 139.50A 143.90 -4.10 148.00 2100 ---- 151.60B 137.30A 137.30A 141.60 -4.10 145.70 2105 ---- 149.20B 135.20A 135.20A 139.40 -4.00 143.40 2110 ---- 146.90B 133.00A 133.00A 137.20 -4.00 141.20 2115 ---- 144.60B 130.90A 130.90A 135.10 -3.90 139.00 2120 ---- 142.30B 128.90A 128.90A 132.90 -3.90 136.80 2125 ---- 140.10B 126.90A 126.90A 130.90 -3.80 134.70 170 2130 ---- 138.00B 124.90A 124.90A 128.80 -3.80 132.60 2135 ---- 135.80B 122.90A 122.90A 126.80 -3.80 130.60 2140 ---- 133.70B 121.00A 121.00A 124.80 -3.70 128.50 2145 ---- 131.60B 119.10A 119.10A 122.90 -3.60 126.50 2150 ---- 129.60B 117.20A 117.20A 121.00 -3.60 3060 124.60 1 2155 ---- 127.60B 115.40A 115.40A 119.10 -3.50 122.60 2160 ---- 125.60B 113.60A 113.60A 117.20 -3.50 120.70 1 2165 ---- 123.70B 111.80A 111.80A 115.40 -3.50 118.90 2170 ---- 121.80B 110.10A 110.10A 113.60 -3.50 117.10 2175 ---- 119.90B 108.40A 108.40A 111.90 -3.40 115.30 250 2180 ---- 118.00B 106.70A 106.70A 110.20 -3.30 113.50 2185 ---- 116.20B 105.10A 105.10A 108.50 -3.20 111.70 2190 ---- 114.50B 103.50A 103.50A 106.80 -3.20 110.00 2195 ---- 112.70B 101.90A 101.90A 105.20 -3.20 108.40 2200 ---- 111.00B 100.40A 100.40A 103.60 -3.10 106.70 3951 2205 ---- 109.30B 98.80A 98.80A 102.00 -3.10 105.10 2210 ---- 107.60B 97.30A 97.30A 100.40 -3.10 103.50 2215 ---- 106.00B 95.90A 95.90A 98.90 -3.00 101.90 2220 ---- 104.40B 94.40A 94.40A 97.40 -3.00 100.40 2225 ---- 102.80B 93.00A 93.00A 96.00 -2.90 98.90 2230 ---- 101.30B 91.60A 91.60A 94.50 -2.90 97.40 2235 ---- 99.80B 90.20A 90.20A 93.10 -2.80 95.90 2240 ---- 98.30B 88.90A 88.90A 91.70 -2.80 94.50 2245 ---- 96.80B 87.60A 87.60A 90.30 -2.80 93.10 2250 ---- 95.40B 86.30A 86.30A 89.00 -2.70 91.70 2255 ---- 94.00B 85.00A 85.00A 87.70 -2.70 90.40 2260 ---- 92.60B 83.70A 83.70A 86.40 -2.60 89.00 2265 ---- 91.20B 82.50A 82.50A 85.10 -2.60 87.70 2270 ---- 89.90B 81.30A 81.30A 83.90 -2.50 86.40 2275 ---- 88.50B 80.10A 80.10A 82.70 -2.50 85.20 2280 ---- 87.30B 79.00A 79.00A 81.50 -2.40 83.90 2285 ---- 86.00B 77.80A 77.80A 80.30 -2.40 82.70 2290 ---- 84.70B 76.70A 76.70A 79.10 -2.40 81.50 2295 ---- 83.50B 75.60A 75.60A 78.00 -2.30 80.30 2300 ---- 82.30B 74.50A 74.50A 76.90 -2.30 79.20 2305 ---- 81.10B 73.40A 73.40A 75.80 -2.20 78.00 2310 ---- 80.00B 72.40A 72.40A 74.70 -2.20 76.90 2315 ---- 78.80B 71.40A 71.40A 73.60 -2.20 75.80 2320 ---- 77.70B 70.40A 70.40A 72.60 -2.10 74.70 2325 ---- 76.60B 69.40A 69.40A 71.50 -2.20 73.70 12 2330 ---- 75.50B 68.40A 68.40A 70.50 -2.10 72.60 2335 ---- 74.40B 67.40A 67.40A 69.60 -2.00 71.60 2340 ---- 73.40B 66.50A 66.50A 68.60 -2.00 70.60 2345 ---- 72.30B 65.60A 65.60A 67.60 -2.00 69.60 2350 ---- 71.30B 64.60A 64.60A 66.70 -1.90 68.60 81 2360 ---- 69.30B 62.90A 62.90A 64.90 -1.80 66.70 2370 ---- 67.40B 61.10A 61.10A 63.10 -1.70 64.80 2375 ---- 66.50B 60.30A 60.30A 62.20 -1.70 63.90 21 2380 ---- 65.60B 59.50A 59.50A 61.40 -1.70 63.10 2390 ---- 63.80B 57.90A 57.90A 59.80 -1.50 61.30 2400 56.00 62.10B 56.00 58.40B 58.20 -1.50 7037 59.70 90 2410 ---- 60.40B 54.80A 54.80A 56.60 -1.50 58.10 2420 ---- 58.80B 53.40A 53.40A 55.10 -1.40 56.50 2425 ---- 58.00B 52.60A 52.60A 54.40 -1.30 55.70 2430 ---- 57.30B 51.90A 51.90A 53.70 -1.30 55.00 2440 ---- 55.80B 50.60A 50.60A 52.30 -1.20 53.50 2450 50.50 54.30B 49.30A 50.90B 50.90 -1.20 17 52.10 2475 ---- 50.90B 46.10A 46.10A 47.70 -1.10 48.80 26 2500 ---- 47.70B 43.30A 43.30A 44.70 -1.00 1 45.70 799 2525 ---- 44.80B 40.60A 40.60A 42.00 -.80 42.80 37 110 2550 ---- 42.10B 38.20A 38.20A 39.50 -.70 1 40.20 2575 ---- 39.60B 35.90A 35.90A 37.10 -.70 37.80 18 18 2600 ---- 37.30B 33.80A 33.80A 34.90 -.60 35.50 382 2625 ---- 35.10B 31.80A 31.80A 32.90 -.60 33.50 71 2750 ---- ---- ---- 24.90A ---- ---- ---- 2975 ---- 16.50B 15.10A 15.10A 15.50 -.40 15.90 10 3000 ---- 15.80B 14.40A 14.40A 14.80 -.40 15.20 1 3250 ---- 10.10B 9.30A 9.30A 9.50 -.40 9.90 3500 ---- ---- 6.40A 6.40A 6.50 -.40 6.90 4000 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 878.40 -5.50 883.90 1275 ---- ---- ---- ---- 853.40 -5.50 858.90 1300 ---- ---- ---- ---- 828.40 -5.50 833.90 1325 ---- ---- ---- ---- 803.40 -5.50 808.90 1350 ---- ---- ---- ---- 778.40 -5.50 783.90 1375 ---- ---- ---- ---- 753.40 -5.50 758.90 1400 ---- ---- ---- ---- 728.40 -5.50 733.90 1425 ---- ---- ---- ---- 703.40 -5.50 708.90 1440 ---- ---- ---- ---- 688.40 -5.50 693.90 1450 ---- ---- ---- ---- 678.40 -5.50 683.90 1460 ---- ---- ---- ---- 668.40 -5.50 673.90 1470 ---- ---- ---- ---- 658.40 -5.50 663.90 1475 ---- ---- ---- ---- 653.40 -5.50 658.90 1480 ---- ---- ---- ---- 648.40 -5.50 653.90 1490 ---- ---- ---- ---- 638.40 -5.50 643.90 1500 ---- ---- ---- ---- 628.40 -5.50 633.90 1510 ---- ---- ---- ---- 618.40 -5.50 623.90 1520 ---- ---- ---- ---- 608.40 -5.50 613.90 1525 ---- ---- ---- ---- 603.40 -5.50 608.90 1530 ---- ---- ---- ---- 598.40 -5.50 603.90 1540 ---- ---- ---- ---- 588.40 -5.50 593.90 1545 ---- ---- ---- ---- 583.40 -5.50 588.90 1550 ---- 585.00B 570.20A 570.20A 578.40 -5.50 583.90 1555 ---- ---- ---- ---- 573.40 -5.50 578.90 1560 ---- ---- ---- ---- 568.40 -5.50 573.90 1565 ---- ---- ---- ---- 563.40 -5.50 568.90 1570 ---- ---- ---- ---- 558.40 -5.50 563.90 1575 ---- 570.40B 545.30A 545.30A 553.40 -5.50 558.90 1580 ---- ---- ---- ---- 548.40 -5.60 554.00 1585 ---- ---- ---- ---- 543.50 -5.50 549.00 1590 ---- ---- ---- ---- 538.50 -5.60 544.10 1595 ---- ---- ---- ---- 533.60 -5.60 539.20 1600 ---- 545.60B 520.90A 520.90A 528.70 -5.60 534.30 1605 ---- ---- ---- ---- 523.80 -5.60 529.40 1610 ---- ---- ---- ---- 518.90 -5.60 524.50 1615 ---- ---- ---- ---- 514.00 -5.60 519.60 1620 ---- ---- ---- ---- 509.10 -5.60 514.70 1625 ---- 521.20B 496.60A 496.60A 504.30 -5.60 509.90 1630 ---- ---- ---- ---- 499.40 -5.70 505.10 1635 ---- ---- ---- ---- 494.60 -5.60 500.20 1640 ---- ---- ---- ---- 489.80 -5.60 495.40 1645 ---- ---- ---- ---- 485.00 -5.70 490.70 1650 ---- 497.00B 472.70A 472.70A 480.20 -5.70 485.90 1655 ---- ---- ---- ---- 475.50 -5.60 481.10 1660 ---- ---- ---- ---- 470.70 -5.70 476.40 1665 ---- ---- ---- ---- 466.00 -5.60 471.60 1670 ---- ---- ---- ---- 461.20 -5.70 466.90 1675 ---- 473.20B 449.10A 449.10A 456.50 -5.70 462.20 1680 ---- ---- ---- ---- 451.80 -5.70 457.50 1685 ---- ---- ---- ---- 447.20 -5.60 452.80 1690 ---- ---- ---- ---- 442.50 -5.70 448.20 1695 ---- ---- ---- ---- 437.80 -5.70 443.50 1700 ---- 449.80B 425.90A 449.80B 433.20 -5.70 438.90 1705 ---- ---- ---- ---- 428.60 -5.70 434.30 1710 ---- ---- ---- ---- 424.00 -5.70 429.70 1715 ---- ---- ---- ---- 419.40 -5.70 425.10 1720 ---- ---- ---- ---- 414.90 -5.70 420.60 1725 ---- 426.70B 403.10A 426.70B 410.30 -5.70 416.00 1730 ---- ---- ---- ---- 405.80 -5.70 411.50 1735 ---- ---- ---- ---- 401.30 -5.70 407.00 1740 ---- ---- ---- ---- 396.80 -5.70 402.50 1745 ---- ---- 385.20A 385.20A 392.30 -5.70 398.00 2 1750 ---- 404.00B 380.80A 404.00B 387.90 -5.70 393.60 1755 ---- 394.20B 376.40A 393.70B 383.50 -5.70 389.20 1760 ---- 395.10B 372.00A 395.10B 379.10 -5.70 384.80 1765 ---- 390.70B 367.70A 390.70B 374.70 -5.70 380.40 1770 ---- 386.30B 363.30A 386.30B 370.30 -5.70 376.00 1775 ---- 381.90B 359.00A 381.90B 366.00 -5.70 371.70 1780 ---- 377.50B 354.70A 377.50B 361.70 -5.60 367.30 1785 ---- 373.10B 350.40A 373.00B 357.40 -5.60 363.00 1790 ---- 368.80B 346.20A 368.70B 353.10 -5.70 358.80 1795 ---- 364.50B 342.00A 364.40B 348.80 -5.70 354.50 1800 ---- 360.20B 337.80A 360.10B 344.60 -5.70 350.30 1805 ---- 356.00B 333.60A 356.00B 340.40 -5.70 346.10 1810 ---- 351.70B 329.50A 351.60B 336.30 -5.60 341.90 1815 ---- 347.50B 325.40A 347.40B 332.10 -5.60 337.70 1820 ---- 343.30B 321.30A 343.30B 328.00 -5.60 333.60 1825 ---- 339.10B 317.20A 339.00B 323.90 -5.60 329.50 1830 ---- 335.00B 313.20A 335.00B 319.80 -5.60 325.40 1835 ---- 330.90B 309.20A 330.90B 315.80 -5.50 321.30 1840 ---- 326.80B 305.20A 326.80B 311.80 -5.50 317.30 1845 ---- 322.70B 301.20A 322.60B 307.80 -5.50 313.30 1850 ---- 318.70B 297.30A 318.60B 303.80 -5.50 309.30 1855 ---- 314.70B 293.40A 314.60B 299.90 -5.50 305.40 1860 ---- 310.70B 289.50A 310.60B 296.00 -5.50 301.50 1865 ---- 306.70B 285.70A 306.70B 292.10 -5.50 297.60 1870 ---- 302.80B 281.90A 302.70B 288.30 -5.40 293.70 1875 ---- 298.90B 278.10A 298.90B 284.50 -5.40 289.90 1880 ---- 295.00B 274.40A 294.90B 280.70 -5.40 286.10 1885 ---- 291.20B 270.60A 291.20B 276.90 -5.40 282.30 1890 ---- 287.40B 267.00A 287.40B 273.20 -5.40 278.60 1895 ---- 283.60B 263.30A 283.50B 269.50 -5.40 274.90 1900 ---- 279.90B 259.70A 279.90B 265.80 -5.40 271.20 1 1905 ---- 276.10B 256.10A 276.10B 262.20 -5.30 267.50 1910 ---- 272.50B 252.60A 272.50B 258.60 -5.30 263.90 1915 ---- 268.80B 249.00A 268.70B 255.00 -5.30 260.30 1920 ---- 265.20B 245.60A 265.10B 251.40 -5.40 256.80 1925 ---- 261.60B 242.10A 261.50B 247.90 -5.40 253.30 1930 ---- 258.00B 238.70A 238.70A 244.50 -5.30 249.80 1935 ---- 254.50B 235.30A 254.50B 241.00 -5.30 246.30 1940 ---- 251.00B 232.00A 232.00A 237.60 -5.30 242.90 1945 ---- 247.50B 228.60A 228.60A 234.20 -5.30 239.50 1950 ---- 244.10B 225.40A 225.40A 230.90 -5.30 236.20 1955 ---- 240.70B 222.10A 222.10A 227.60 -5.30 232.90 1960 ---- 237.40B 218.90A 218.90A 224.40 -5.20 229.60 1965 ---- 234.00B 215.80A 234.00B 221.10 -5.20 226.30 1970 ---- 230.70B 212.60A 212.60A 218.00 -5.10 223.10 1975 ---- 227.50B 209.50A 209.50A 214.80 -5.10 219.90 1980 ---- 224.30B 206.50A 206.50A 211.70 -5.10 216.80 1985 ---- 221.10B 203.40A 203.40A 208.60 -5.10 213.70 1990 ---- 217.90B 200.50A 200.50A 205.60 -5.00 210.60 1995 ---- 214.80B 197.50A 197.50A 202.60 -5.00 207.60 2000 ---- 211.70B 194.60A 194.60A 199.60 -5.00 204.60 20 2005 ---- 208.70B 191.70A 191.70A 196.70 -4.90 201.60 2010 ---- 205.70B 188.90A 188.90A 193.80 -4.90 198.70 2015 ---- 202.70B 186.10A 186.10A 191.00 -4.80 195.80 2020 ---- 199.80B 183.30A 183.30A 188.10 -4.80 192.90 2025 ---- 196.90B 180.60A 180.60A 185.30 -4.80 190.10 2030 ---- 194.00B 177.90A 177.90A 182.60 -4.70 187.30 2035 ---- 191.20B 175.20A 175.20A 179.90 -4.70 184.60 2040 ---- 188.40B 172.60A 172.60A 177.20 -4.60 181.80 2045 ---- 185.60B 170.00A 170.00A 174.60 -4.60 179.20 2050 ---- 182.90B 167.50A 167.50A 172.00 -4.50 176.50 2055 ---- 180.20B 165.00A 165.00A 169.40 -4.50 173.90 2060 ---- 177.50B 162.50A 162.50A 166.90 -4.40 171.30 2065 ---- 174.90B 160.10A 160.10A 164.40 -4.40 168.80 2070 ---- 172.40B 157.70A 157.70A 161.90 -4.40 166.30 2075 ---- 169.80B 155.30A 155.30A 159.50 -4.40 163.90 2080 ---- 167.30B 153.00A 153.00A 157.10 -4.30 161.40 2085 ---- 164.80B 150.70A 150.70A 154.80 -4.20 159.00 2090 ---- 162.40B 148.40A 148.40A 152.50 -4.20 156.70 2095 ---- 160.00B 146.20A 146.20A 150.20 -4.20 154.40 2100 ---- 157.60B 144.00A 144.00A 147.90 -4.20 152.10 600 2105 ---- 155.30B 141.80A 141.80A 145.70 -4.10 149.80 2110 ---- 153.00B 139.70A 139.70A 143.50 -4.10 147.60 2115 ---- 150.70B 137.60A 137.60A 141.40 -4.00 145.40 2120 ---- 148.50B 135.60A 135.60A 139.30 -4.00 143.30 2125 ---- 146.30B 133.50A 133.50A 137.20 -3.90 141.10 25 2130 ---- 144.10B 131.60A 131.60A 135.20 -3.90 139.10 2135 ---- 142.00B 129.60A 129.60A 133.10 -3.90 137.00 2140 ---- 139.90B 127.70A 127.70A 131.20 -3.80 135.00 2145 ---- 137.80B 125.80A 125.80A 129.20 -3.80 133.00 2150 ---- 135.80B 123.90A 123.90A 127.30 -3.70 131.00 2155 ---- 133.80B 122.10A 122.10A 125.40 -3.70 129.10 2160 ---- 131.80B 120.30A 120.30A 123.60 -3.60 127.20 2165 ---- 129.90B 118.50A 118.50A 121.80 -3.60 125.40 2170 ---- 128.00B 116.80A 116.80A 120.00 -3.50 123.50 2175 ---- 126.10B 115.10A 115.10A 118.20 -3.50 121.70 2180 ---- 124.30B 113.40A 113.40A 116.50 -3.50 120.00 2185 ---- 122.50B 111.80A 111.80A 114.80 -3.40 118.20 2190 ---- 120.70B 110.10A 110.10A 113.10 -3.40 116.50 2195 ---- 118.90B 108.60A 108.60A 111.50 -3.30 114.80 2200 ---- 117.20B 107.00A 107.00A 109.90 -3.30 225 113.20 266 283 2205 ---- 115.50B 105.50A 105.50A 108.30 -3.30 111.60 2210 ---- 113.90B 103.90A 103.90A 106.70 -3.30 110.00 2215 ---- 112.20B 102.50A 102.50A 105.20 -3.20 108.40 2220 ---- 110.60B 101.00A 101.00A 103.70 -3.10 106.80 2225 ---- 109.00B 99.60A 99.60A 102.20 -3.10 105.30 2230 ---- 107.50B 98.20A 98.20A 100.70 -3.10 103.80 2235 ---- 106.00B 96.80A 96.80A 99.30 -3.00 102.30 1 2240 ---- 104.50B 95.40A 95.40A 97.90 -3.00 100.90 2245 ---- 103.00B 94.10A 94.10A 96.50 -3.00 99.50 2250 ---- 101.50B 92.80A 92.80A 95.20 -2.90 98.10 60 2255 ---- 100.10B 91.50A 91.50A 93.80 -2.90 96.70 2260 ---- 98.70B 90.20A 90.20A 92.50 -2.80 95.30 2265 ---- 97.30B 89.00A 89.00A 91.30 -2.70 94.00 2270 ---- 96.00B 87.70A 87.70A 90.00 -2.70 92.70 2275 ---- 94.60B 86.50A 86.50A 88.70 -2.70 91.40 2280 ---- 93.30B 85.30A 85.30A 87.50 -2.70 90.20 2285 ---- 92.00B 84.20A 84.20A 86.30 -2.60 88.90 2290 ---- 90.80B 83.00A 83.00A 85.20 -2.50 87.70 2295 ---- 89.50B 81.90A 81.90A 84.00 -2.50 86.50 2300 ---- 88.30B 80.80A 80.80A 82.90 -2.40 85.30 200 2305 ---- 87.10B 79.70A 79.70A 81.70 -2.50 84.20 2310 ---- 85.90B 78.60A 78.60A 80.60 -2.40 83.00 2315 ---- 84.80B 77.60A 77.60A 79.60 -2.30 81.90 2320 ---- 83.60B 76.50A 76.50A 78.50 -2.30 80.80 2325 ---- 82.50B 75.50A 75.50A 77.50 -2.20 79.70 2330 ---- 81.40B 74.50A 74.50A 76.40 -2.20 78.60 2335 ---- 80.30B 73.60A 73.60A 75.40 -2.20 77.60 2340 ---- 79.20B 72.60A 72.60A 74.40 -2.20 76.60 2345 ---- 78.20B 71.60A 71.60A 73.40 -2.20 75.60 2350 ---- 77.20B 70.70A 70.70A 72.50 -2.10 74.60 80 2360 ---- 75.10B 68.90A 68.90A 70.60 -2.00 72.60 2370 ---- 73.10B 67.10A 67.10A 68.80 -1.90 70.70 2375 ---- 72.20B 66.20A 66.20A 67.90 -1.90 69.80 2380 ---- 71.20B 65.40A 65.40A 67.00 -1.90 68.90 2390 ---- 69.40B 63.70A 63.70A 65.30 -1.80 67.10 2400 ---- 67.60B 62.10A 62.10A 63.70 -1.70 65.40 150 2410 ---- 65.90B 60.50A 60.50A 62.10 -1.60 63.70 2420 ---- 64.30B 59.00A 59.00A 60.50 -1.60 62.10 2425 ---- 63.40B 58.20A 58.20A 59.80 -1.50 61.30 2430 ---- 62.60B 57.50A 57.50A 59.00 -1.60 60.60 100 2440 ---- 61.10B 56.10A 56.10A 57.60 -1.40 59.00 2450 ---- 59.60B 54.70A 54.70A 56.10 -1.50 57.60 175 2475 ---- 56.00B 51.40A 51.40A 52.80 -1.30 54.10 2500 ---- 52.60B 48.40A 48.40A 49.70 -1.10 50.80 22 2525 ---- 49.60B 45.50A 45.50A 46.70 -1.10 47.80 2550 ---- 46.70B 42.90A 42.90A 44.10 -.90 45.00 2575 ---- 44.00B 40.50A 40.50A 41.50 -.90 42.40 2600 ---- 41.60B 38.20A 38.20A 39.20 -.80 40.00 40 2625 ---- 39.30B 36.10A 36.10A 37.00 -.80 37.80 3000 ---- 18.20B 16.90A 18.20B 17.20 -.20 17.40 3400 ---- 9.50B 8.90A 9.50B 8.90 -.20 9.10 213 4000 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 894.20 -5.10 899.30 1275 ---- ---- ---- ---- 869.20 -5.10 874.30 1300 ---- ---- ---- ---- 844.20 -5.10 849.30 1325 ---- ---- ---- ---- 819.20 -5.10 824.30 1350 ---- ---- ---- ---- 794.20 -5.10 799.30 1375 ---- ---- ---- ---- 769.20 -5.10 774.30 1400 ---- ---- ---- ---- 744.20 -5.10 749.30 1425 ---- ---- ---- ---- 719.20 -5.10 724.30 1450 ---- ---- ---- ---- 694.20 -5.10 699.30 1460 ---- ---- ---- ---- 684.20 -5.10 689.30 1470 ---- ---- ---- ---- 674.20 -5.10 679.30 1475 ---- ---- ---- ---- 669.20 -5.10 674.30 1480 ---- ---- ---- ---- 664.20 -5.10 669.30 1490 ---- ---- ---- ---- 654.20 -5.10 659.30 1500 ---- ---- ---- ---- 644.20 -5.10 649.30 1510 ---- ---- ---- ---- 634.20 -5.10 639.30 1520 ---- ---- ---- ---- 624.20 -5.10 629.30 1525 ---- ---- ---- ---- 619.20 -5.10 624.30 1530 ---- ---- ---- ---- 614.20 -5.10 619.30 1540 ---- ---- ---- ---- 604.20 -5.10 609.30 1545 ---- ---- ---- ---- 599.20 -5.10 604.30 1550 ---- ---- ---- ---- 594.20 -5.10 599.30 1555 ---- ---- ---- ---- 589.20 -5.10 594.30 1560 ---- ---- ---- ---- 584.30 -5.00 589.30 1565 ---- ---- ---- ---- 579.30 -5.10 584.40 1570 ---- ---- ---- ---- 574.40 -5.00 579.40 1575 ---- ---- ---- ---- 569.40 -5.10 574.50 1580 ---- ---- ---- ---- 564.50 -5.00 569.50 1585 ---- ---- ---- ---- 559.60 -5.00 564.60 1590 ---- ---- ---- ---- 554.70 -5.00 559.70 1595 ---- ---- ---- ---- 549.80 -5.00 554.80 1600 ---- ---- ---- ---- 544.90 -5.00 549.90 1605 ---- ---- ---- ---- 540.10 -5.00 545.10 1610 ---- ---- ---- ---- 535.20 -5.00 540.20 1615 ---- ---- ---- ---- 530.40 -4.90 535.30 1620 ---- ---- ---- ---- 525.50 -5.00 530.50 1625 ---- ---- ---- ---- 520.70 -5.00 525.70 1630 ---- ---- ---- ---- 515.90 -5.00 520.90 1635 ---- ---- ---- ---- 511.10 -4.90 516.00 1640 ---- ---- ---- ---- 506.30 -5.00 511.30 1645 ---- ---- ---- ---- 501.60 -4.90 506.50 1650 ---- ---- ---- ---- 496.80 -4.90 501.70 1655 ---- ---- ---- ---- 492.10 -4.80 496.90 1660 ---- ---- ---- ---- 487.30 -4.90 492.20 1665 ---- ---- ---- ---- 482.60 -4.90 487.50 1670 ---- ---- ---- ---- 477.90 -4.80 482.70 1675 ---- ---- ---- ---- 473.20 -4.80 478.00 1680 ---- ---- ---- ---- 468.50 -4.80 473.30 1685 ---- ---- ---- ---- 463.80 -4.90 468.70 1690 ---- ---- ---- ---- 459.20 -4.80 464.00 1695 ---- ---- ---- ---- 454.50 -4.80 459.30 1700 ---- ---- ---- ---- 449.90 -4.80 454.70 1705 ---- ---- ---- ---- 445.30 -4.80 450.10 1710 ---- ---- ---- ---- 440.70 -4.70 445.40 1715 ---- ---- ---- ---- 436.10 -4.70 440.80 1720 ---- ---- ---- ---- 431.50 -4.80 436.30 1725 ---- ---- ---- ---- 427.00 -4.70 431.70 1730 ---- ---- ---- ---- 422.40 -4.70 427.10 1735 ---- ---- ---- ---- 417.90 -4.70 422.60 1740 ---- ---- ---- ---- 413.40 -4.70 418.10 1745 ---- ---- ---- ---- 408.90 -4.70 413.60 1750 ---- ---- ---- ---- 404.40 -4.70 409.10 1755 ---- ---- ---- ---- 400.00 -4.60 404.60 1760 ---- ---- ---- ---- 395.50 -4.70 400.20 1765 ---- ---- ---- ---- 391.10 -4.60 395.70 1770 ---- ---- ---- ---- 386.70 -4.60 391.30 1775 ---- ---- ---- ---- 382.30 -4.60 386.90 1780 ---- ---- ---- ---- 378.00 -4.50 382.50 1785 ---- ---- ---- ---- 373.60 -4.60 378.20 1790 ---- ---- ---- ---- 369.30 -4.50 373.80 1795 ---- ---- ---- ---- 365.00 -4.50 369.50 1800 ---- ---- ---- ---- 360.70 -4.50 365.20 1805 ---- ---- ---- ---- 356.50 -4.50 361.00 1810 ---- ---- ---- ---- 352.20 -4.50 356.70 1815 ---- ---- ---- ---- 348.00 -4.50 352.50 1820 ---- ---- ---- ---- 343.80 -4.50 348.30 1825 ---- ---- ---- ---- 339.70 -4.40 344.10 1830 ---- ---- ---- ---- 335.50 -4.40 339.90 1835 ---- ---- ---- ---- 331.40 -4.40 335.80 1840 ---- ---- ---- ---- 327.40 -4.30 331.70 1845 ---- ---- ---- ---- 323.30 -4.30 327.60 1850 ---- ---- ---- ---- 319.30 -4.30 323.60 1855 ---- ---- ---- ---- 315.30 -4.30 319.60 1860 ---- ---- ---- ---- 311.30 -4.30 315.60 1865 ---- ---- ---- ---- 307.30 -4.30 311.60 1870 ---- ---- ---- ---- 303.40 -4.30 307.70 1875 ---- ---- ---- ---- 299.50 -4.30 303.80 1880 ---- ---- ---- ---- 295.70 -4.20 299.90 1885 ---- ---- ---- ---- 291.90 -4.10 296.00 1890 ---- ---- ---- ---- 288.10 -4.10 292.20 1895 ---- ---- ---- ---- 284.30 -4.10 288.40 1900 ---- ---- ---- ---- 280.60 -4.10 284.70 1905 ---- ---- ---- ---- 276.90 -4.10 281.00 1910 ---- ---- ---- ---- 273.20 -4.10 277.30 1915 ---- ---- ---- ---- 269.60 -4.00 273.60 1920 ---- ---- ---- ---- 266.00 -4.00 270.00 1925 ---- ---- ---- ---- 262.40 -4.00 266.40 1930 ---- ---- ---- ---- 258.90 -3.90 262.80 1935 ---- ---- ---- ---- 255.40 -3.90 259.30 1940 ---- ---- ---- ---- 251.90 -3.90 255.80 1945 ---- ---- ---- ---- 248.50 -3.90 252.40 1950 ---- ---- ---- ---- 245.10 -3.90 249.00 1955 ---- ---- ---- ---- 241.70 -3.90 245.60 1960 ---- ---- ---- ---- 238.40 -3.80 242.20 1965 ---- ---- ---- ---- 235.10 -3.80 238.90 1970 ---- ---- ---- ---- 231.90 -3.80 235.70 1975 ---- ---- ---- ---- 228.70 -3.70 232.40 1980 ---- ---- ---- ---- 225.50 -3.70 229.20 1985 ---- ---- ---- ---- 222.40 -3.70 226.10 1990 ---- ---- ---- ---- 219.30 -3.70 223.00 1995 ---- ---- ---- ---- 216.20 -3.70 219.90 2000 ---- ---- ---- ---- 213.20 -3.70 216.90 2005 ---- ---- ---- ---- 210.20 -3.70 213.90 2010 ---- ---- ---- ---- 207.30 -3.60 210.90 2015 ---- ---- ---- ---- 204.40 -3.60 208.00 2020 ---- ---- ---- ---- 201.60 -3.50 205.10 2025 ---- ---- ---- ---- 198.70 -3.50 202.20 2030 ---- ---- ---- ---- 196.00 -3.40 199.40 2035 ---- ---- ---- ---- 193.20 -3.50 196.70 2040 ---- ---- ---- ---- 190.50 -3.40 193.90 2045 ---- ---- ---- ---- 187.90 -3.30 191.20 2050 ---- ---- ---- ---- 185.20 -3.40 188.60 2055 ---- ---- ---- ---- 182.60 -3.40 186.00 2060 ---- ---- ---- ---- 180.10 -3.30 183.40 2065 ---- ---- ---- ---- 177.60 -3.30 180.90 2070 ---- ---- ---- ---- 175.10 -3.30 178.40 2075 ---- ---- ---- ---- 172.70 -3.20 175.90 2080 ---- ---- ---- ---- 170.30 -3.20 173.50 2085 ---- ---- ---- ---- 167.90 -3.20 171.10 2090 ---- ---- ---- ---- 165.60 -3.10 168.70 2095 ---- ---- ---- ---- 163.30 -3.10 166.40 2100 ---- ---- ---- ---- 161.00 -3.10 164.10 2105 ---- ---- ---- ---- 158.80 -3.10 161.90 2110 ---- ---- ---- ---- 156.60 -3.10 159.70 2115 ---- ---- ---- ---- 154.50 -3.00 157.50 2120 ---- ---- ---- ---- 152.40 -2.90 155.30 2125 ---- ---- ---- ---- 150.30 -2.90 153.20 2130 ---- ---- ---- ---- 148.20 -2.90 151.10 2135 ---- ---- ---- ---- 146.20 -2.90 149.10 2140 ---- ---- ---- ---- 144.20 -2.90 147.10 2145 ---- ---- ---- ---- 142.20 -2.90 145.10 2150 ---- ---- ---- ---- 140.30 -2.80 143.10 2155 ---- ---- ---- ---- 138.40 -2.80 141.20 2160 ---- ---- ---- ---- 136.60 -2.70 139.30 2165 ---- ---- ---- ---- 134.70 -2.80 137.50 2170 ---- ---- ---- ---- 132.90 -2.70 135.60 2175 ---- ---- ---- ---- 131.10 -2.70 133.80 2180 ---- ---- ---- ---- 129.40 -2.70 132.10 2185 ---- ---- ---- ---- 127.60 -2.70 130.30 2190 ---- ---- ---- ---- 125.90 -2.70 128.60 2195 ---- ---- ---- ---- 124.30 -2.60 126.90 2200 ---- ---- ---- ---- 122.60 -2.60 125.20 2205 ---- ---- ---- ---- 121.00 -2.60 123.60 2210 ---- ---- ---- ---- 119.40 -2.50 121.90 2215 ---- ---- ---- ---- 117.80 -2.50 120.30 2220 ---- ---- ---- ---- 116.30 -2.50 118.80 2225 ---- ---- ---- ---- 114.80 -2.40 117.20 2230 ---- ---- ---- ---- 113.30 -2.40 115.70 2235 ---- ---- ---- ---- 111.80 -2.40 114.20 2240 ---- ---- ---- ---- 110.30 -2.40 112.70 2245 ---- ---- ---- ---- 108.90 -2.40 111.30 2250 ---- ---- ---- ---- 107.50 -2.30 109.80 2255 ---- ---- ---- ---- 106.10 -2.30 108.40 2260 ---- ---- ---- ---- 104.70 -2.30 107.00 2265 ---- ---- ---- ---- 103.30 -2.30 105.60 2270 ---- ---- ---- ---- 102.00 -2.30 104.30 2275 ---- ---- ---- ---- 100.70 -2.20 102.90 2280 ---- ---- ---- ---- 99.40 -2.20 101.60 2285 ---- ---- ---- ---- 98.10 -2.20 100.30 2290 ---- ---- ---- ---- 96.90 -2.10 99.00 2295 ---- ---- ---- ---- 95.60 -2.20 97.80 2300 ---- ---- ---- ---- 94.40 -2.10 96.50 2305 ---- ---- ---- ---- 93.20 -2.10 95.30 2310 ---- ---- ---- ---- 92.00 -2.10 94.10 2315 ---- ---- ---- ---- 90.90 -2.00 92.90 2320 ---- ---- ---- ---- 89.70 -2.10 91.80 2325 ---- ---- ---- ---- 88.60 -2.00 90.60 2330 ---- ---- ---- ---- 87.50 -2.00 89.50 2335 ---- ---- ---- ---- 86.40 -2.00 88.40 2340 ---- ---- ---- ---- 85.30 -2.00 87.30 2345 ---- ---- ---- ---- 84.20 -2.00 86.20 2350 ---- ---- ---- ---- 83.20 -1.90 85.10 2355 ---- ---- ---- ---- 82.20 -1.90 84.10 2360 ---- ---- ---- ---- 81.10 -1.90 83.00 2370 ---- ---- ---- ---- 79.20 -1.80 81.00 2375 ---- ---- ---- ---- 78.20 -1.80 80.00 2380 ---- ---- ---- ---- 77.20 -1.90 79.10 2390 ---- ---- ---- ---- 75.40 -1.70 77.10 2400 ---- ---- ---- ---- 73.50 -1.80 75.30 2410 ---- ---- ---- ---- 71.80 -1.70 73.50 2420 ---- ---- ---- ---- 70.10 -1.70 71.80 2425 ---- ---- ---- ---- 69.20 -1.70 70.90 2430 ---- ---- ---- ---- 68.40 -1.70 70.10 2440 ---- ---- ---- ---- 66.80 -1.60 68.40 2450 ---- ---- ---- ---- 65.20 -1.60 66.80 2460 ---- ---- ---- ---- 63.70 -1.60 65.30 2475 ---- ---- ---- ---- 61.50 -1.60 63.10 2500 ---- ---- ---- ---- 58.10 -1.50 59.60 2525 ---- ---- ---- ---- 54.90 -1.40 56.30 2550 ---- ---- ---- ---- 52.00 -1.30 53.30 2575 ---- ---- ---- ---- 49.20 -1.30 50.50 2600 ---- ---- ---- ---- 46.70 -1.20 47.90 2625 ---- ---- ---- ---- 44.30 -1.20 45.50 2650 ---- ---- ---- ---- 42.10 -1.10 43.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1144.20 -5.10 1149.30 1025 ---- ---- ---- ---- 1119.20 -5.10 1124.30 1050 ---- ---- ---- ---- 1094.20 -5.10 1099.30 1075 ---- ---- ---- ---- 1069.20 -5.10 1074.30 1090 ---- ---- ---- ---- 1054.20 -5.10 1059.30 1100 ---- ---- ---- ---- 1044.20 -5.10 1049.30 1110 ---- ---- ---- ---- 1034.20 -5.10 1039.30 1120 ---- ---- ---- ---- 1024.20 -5.10 1029.30 1125 ---- ---- ---- ---- 1019.20 -5.10 1024.30 1130 ---- ---- ---- ---- 1014.20 -5.10 1019.30 1140 ---- ---- ---- ---- 1004.20 -5.10 1009.30 1150 ---- ---- ---- ---- 994.20 -5.10 999.30 1160 ---- ---- ---- ---- 984.20 -5.10 989.30 1170 ---- ---- ---- ---- 974.20 -5.10 979.30 1175 ---- ---- ---- ---- 969.20 -5.10 974.30 1180 ---- ---- ---- ---- 964.20 -5.10 969.30 1190 ---- ---- ---- ---- 954.20 -5.10 959.30 1195 ---- ---- ---- ---- 949.20 -5.10 954.30 1200 ---- ---- ---- ---- 944.20 -5.10 949.30 1205 ---- ---- ---- ---- 939.20 -5.10 944.30 1210 ---- ---- ---- ---- 934.20 -5.10 939.30 1215 ---- ---- ---- ---- 929.20 -5.10 934.30 1220 ---- ---- ---- ---- 924.20 -5.10 929.30 1225 ---- ---- ---- ---- 919.20 -5.10 924.30 1230 ---- ---- ---- ---- 914.20 -5.10 919.30 1235 ---- ---- ---- ---- 909.20 -5.10 914.30 1240 ---- ---- ---- ---- 904.20 -5.10 909.30 1245 ---- ---- ---- ---- 899.20 -5.10 904.30 1250 ---- ---- ---- ---- 894.20 -5.10 899.30 1255 ---- ---- ---- ---- 889.20 -5.10 894.30 1260 ---- ---- ---- ---- 884.20 -5.10 889.30 1265 ---- ---- ---- ---- 879.20 -5.10 884.30 1270 ---- ---- ---- ---- 874.20 -5.10 879.30 1275 ---- ---- ---- ---- 869.20 -5.10 874.30 1280 ---- ---- ---- ---- 864.20 -5.10 869.30 1285 ---- ---- ---- ---- 859.20 -5.10 864.30 1290 ---- ---- ---- ---- 854.20 -5.10 859.30 1295 ---- ---- ---- ---- 849.20 -5.10 854.30 1300 ---- ---- ---- ---- 844.20 -5.10 849.30 1305 ---- ---- ---- ---- 839.20 -5.10 844.30 1310 ---- ---- ---- ---- 834.20 -5.10 839.30 1315 ---- ---- ---- ---- 829.20 -5.10 834.30 1320 ---- ---- ---- ---- 824.20 -5.10 829.30 1325 ---- ---- ---- ---- 819.20 -5.10 824.30 1330 ---- ---- ---- ---- 814.20 -5.10 819.30 1335 ---- ---- ---- ---- 809.20 -5.10 814.30 1340 ---- ---- ---- ---- 804.20 -5.10 809.30 1345 ---- ---- ---- ---- 799.20 -5.10 804.30 1350 ---- ---- ---- ---- 794.20 -5.10 799.30 1355 ---- ---- ---- ---- 789.20 -5.10 794.30 1360 ---- ---- ---- ---- 784.20 -5.10 789.30 1365 ---- ---- ---- ---- 779.20 -5.10 784.30 1370 ---- ---- ---- ---- 774.20 -5.10 779.30 1375 ---- ---- ---- ---- 769.20 -5.10 774.30 1380 ---- ---- ---- ---- 764.20 -5.10 769.30 1385 ---- ---- ---- ---- 759.20 -5.10 764.30 1390 ---- ---- ---- ---- 754.20 -5.10 759.30 1395 ---- ---- ---- ---- 749.20 -5.10 754.30 1400 ---- ---- ---- ---- 744.20 -5.10 749.30 1405 ---- ---- ---- ---- 739.20 -5.10 744.30 1410 ---- ---- ---- ---- 734.20 -5.10 739.30 1415 ---- ---- ---- ---- 729.20 -5.10 734.30 1420 ---- ---- ---- ---- 724.20 -5.10 729.30 1425 ---- ---- ---- ---- 719.20 -5.10 724.30 1430 ---- ---- ---- ---- 714.20 -5.10 719.30 1435 ---- ---- ---- ---- 709.20 -5.10 714.30 1440 ---- ---- ---- ---- 704.20 -5.10 709.30 1445 ---- ---- ---- ---- 699.20 -5.10 704.30 1450 ---- ---- ---- ---- 694.20 -5.10 699.30 1455 ---- ---- ---- ---- 689.20 -5.10 694.30 1460 ---- ---- ---- ---- 684.20 -5.10 689.30 1465 ---- ---- ---- ---- 679.20 -5.10 684.30 1470 ---- ---- ---- ---- 674.20 -5.10 679.30 1475 ---- ---- ---- ---- 669.20 -5.10 674.30 1480 ---- ---- ---- ---- 664.20 -5.10 669.30 1485 ---- ---- ---- ---- 659.20 -5.10 664.30 1490 ---- ---- ---- ---- 654.20 -5.10 659.30 1495 ---- ---- ---- ---- 649.20 -5.10 654.30 1500 ---- ---- ---- ---- 644.20 -5.10 649.30 1505 ---- ---- ---- ---- 639.20 -5.10 644.30 1510 ---- ---- ---- ---- 634.20 -5.10 639.30 1515 ---- ---- ---- ---- 629.20 -5.10 634.30 1520 ---- ---- ---- ---- 624.20 -5.10 629.30 1525 ---- ---- ---- ---- 619.20 -5.10 624.30 1530 ---- ---- ---- ---- 614.20 -5.10 619.30 1535 ---- ---- ---- ---- 609.20 -5.10 614.30 1540 ---- ---- ---- ---- 604.20 -5.10 609.30 1545 ---- ---- ---- ---- 599.20 -5.10 604.30 1550 ---- ---- ---- ---- 594.30 -5.00 599.30 1555 ---- ---- ---- ---- 589.30 -5.10 594.40 1560 ---- ---- ---- ---- 584.30 -5.10 589.40 1565 ---- ---- ---- ---- 579.40 -5.10 584.50 1570 ---- ---- ---- ---- 574.50 -5.00 579.50 1575 ---- ---- ---- ---- 569.60 -5.00 574.60 1580 ---- ---- ---- ---- 564.70 -5.00 569.70 1585 ---- ---- ---- ---- 559.80 -5.00 564.80 1590 ---- ---- ---- ---- 555.00 -4.90 559.90 1595 ---- ---- ---- ---- 550.10 -5.00 555.10 1600 ---- ---- ---- ---- 545.30 -4.90 550.20 1605 ---- ---- ---- ---- 540.40 -5.00 545.40 1610 ---- ---- ---- ---- 535.60 -5.00 540.60 1615 ---- ---- ---- ---- 530.80 -4.90 535.70 1620 ---- ---- ---- ---- 526.00 -4.90 530.90 1625 ---- ---- ---- ---- 521.20 -4.90 526.10 1630 ---- ---- ---- ---- 516.50 -4.90 521.40 1635 ---- ---- ---- ---- 511.70 -4.90 516.60 1640 ---- ---- ---- ---- 507.00 -4.80 511.80 1645 ---- ---- ---- ---- 502.20 -4.90 507.10 1650 ---- ---- ---- ---- 497.50 -4.90 502.40 1655 ---- ---- ---- ---- 492.80 -4.80 497.60 1660 ---- ---- ---- ---- 488.10 -4.80 492.90 1665 ---- ---- ---- ---- 483.40 -4.80 488.20 1670 ---- ---- ---- ---- 478.70 -4.90 483.60 1675 ---- ---- ---- ---- 474.10 -4.80 478.90 1680 ---- ---- ---- ---- 469.40 -4.80 474.20 1685 ---- ---- ---- ---- 464.80 -4.80 469.60 1690 ---- ---- ---- ---- 460.20 -4.80 465.00 1695 ---- ---- ---- ---- 455.60 -4.70 460.30 1700 ---- ---- ---- ---- 451.00 -4.70 455.70 1705 ---- ---- ---- ---- 446.40 -4.80 451.20 1710 ---- ---- ---- ---- 441.90 -4.70 446.60 1715 ---- ---- ---- ---- 437.30 -4.70 442.00 1720 ---- ---- ---- ---- 432.80 -4.70 437.50 1725 ---- ---- ---- ---- 428.30 -4.60 432.90 1730 ---- ---- ---- ---- 423.80 -4.60 428.40 1735 ---- ---- ---- ---- 419.30 -4.60 423.90 1740 ---- ---- ---- ---- 414.80 -4.70 419.50 1745 ---- ---- ---- ---- 410.40 -4.60 415.00 1750 ---- ---- ---- ---- 405.90 -4.60 410.50 1755 ---- ---- ---- ---- 401.50 -4.60 406.10 1760 ---- ---- ---- ---- 397.10 -4.60 401.70 1765 ---- ---- ---- ---- 392.80 -4.50 397.30 1770 ---- ---- ---- ---- 388.40 -4.60 393.00 1775 ---- ---- ---- ---- 384.10 -4.50 388.60 1780 ---- ---- ---- ---- 379.80 -4.50 384.30 1785 ---- ---- ---- ---- 375.50 -4.50 380.00 1790 ---- ---- ---- ---- 371.20 -4.50 375.70 1795 ---- ---- ---- ---- 367.00 -4.40 371.40 1800 ---- ---- ---- ---- 362.70 -4.50 367.20 1805 ---- ---- ---- ---- 358.50 -4.50 363.00 1810 ---- ---- ---- ---- 354.40 -4.40 358.80 1815 ---- ---- ---- ---- 350.20 -4.40 354.60 1820 ---- ---- ---- ---- 346.10 -4.40 350.50 1825 ---- ---- ---- ---- 342.00 -4.40 346.40 1830 ---- ---- ---- ---- 338.00 -4.30 342.30 1835 ---- ---- ---- ---- 334.00 -4.30 338.30 1840 ---- ---- ---- ---- 330.00 -4.30 334.30 1845 ---- ---- ---- ---- 326.00 -4.30 330.30 1850 ---- ---- ---- ---- 322.10 -4.20 326.30 400 1855 ---- ---- ---- ---- 318.10 -4.30 322.40 1860 ---- ---- ---- ---- 314.30 -4.20 318.50 1865 ---- ---- ---- ---- 310.40 -4.20 314.60 1870 ---- ---- ---- ---- 306.60 -4.20 310.80 1875 ---- ---- ---- ---- 302.80 -4.20 307.00 1880 ---- ---- ---- ---- 299.10 -4.20 303.30 75 1885 ---- ---- ---- ---- 295.40 -4.10 299.50 1890 ---- ---- ---- ---- 291.70 -4.10 295.80 1895 ---- ---- ---- ---- 288.10 -4.00 292.10 1900 ---- ---- ---- ---- 284.50 -4.00 288.50 1905 ---- ---- ---- ---- 280.90 -4.00 284.90 1910 ---- ---- ---- ---- 277.30 -4.00 281.30 1915 ---- ---- ---- ---- 273.80 -4.00 277.80 1920 ---- ---- ---- ---- 270.30 -4.00 274.30 1925 ---- ---- ---- ---- 266.90 -3.90 270.80 1930 ---- ---- ---- ---- 263.50 -3.90 267.40 1935 ---- ---- ---- ---- 260.10 -3.90 264.00 1940 ---- ---- ---- ---- 256.80 -3.80 260.60 1945 ---- ---- ---- ---- 253.50 -3.80 257.30 1950 ---- ---- ---- ---- 250.20 -3.80 254.00 1955 ---- ---- ---- ---- 246.90 -3.90 250.80 1960 ---- ---- ---- ---- 243.70 -3.80 247.50 1965 ---- ---- ---- ---- 240.60 -3.70 244.30 1970 ---- ---- ---- ---- 237.40 -3.80 241.20 100 1975 ---- ---- ---- ---- 234.30 -3.70 238.00 1980 ---- ---- ---- ---- 231.30 -3.60 234.90 1985 ---- ---- ---- ---- 228.20 -3.70 231.90 1990 ---- ---- ---- ---- 225.20 -3.60 228.80 1995 ---- ---- ---- ---- 222.20 -3.60 225.80 2000 ---- ---- ---- ---- 219.30 -3.60 222.90 130 2005 ---- ---- ---- ---- 216.40 -3.60 220.00 2010 ---- ---- ---- ---- 213.50 -3.60 217.10 220 2015 ---- ---- ---- ---- 210.70 -3.50 214.20 2020 ---- ---- ---- ---- 207.90 -3.40 211.30 2025 ---- ---- ---- ---- 205.10 -3.40 208.50 2030 ---- ---- ---- ---- 202.30 -3.50 205.80 2035 ---- ---- ---- ---- 199.60 -3.40 203.00 2040 ---- ---- ---- ---- 196.90 -3.40 200.30 50 2045 ---- ---- ---- ---- 194.30 -3.30 197.60 2050 ---- ---- ---- ---- 191.60 -3.40 195.00 10 2055 ---- ---- ---- ---- 189.00 -3.30 192.30 2060 ---- ---- ---- ---- 186.40 -3.30 189.70 2065 ---- ---- ---- ---- 183.90 -3.30 187.20 2070 ---- ---- ---- ---- 181.40 -3.20 184.60 2075 ---- ---- ---- ---- 178.90 -3.20 182.10 2080 ---- ---- ---- ---- 176.50 -3.10 179.60 2085 ---- ---- ---- ---- 174.00 -3.20 177.20 2090 ---- ---- ---- ---- 171.60 -3.20 174.80 2095 ---- ---- ---- ---- 169.30 -3.10 172.40 2100 ---- ---- ---- ---- 167.00 -3.00 170.00 10 2105 ---- ---- ---- ---- 164.70 -3.00 167.70 2110 ---- ---- ---- ---- 162.40 -3.10 165.50 2115 ---- ---- ---- ---- 160.20 -3.00 163.20 2120 ---- ---- ---- ---- 158.00 -3.00 161.00 2125 ---- ---- ---- ---- 155.90 -2.90 158.80 2130 ---- ---- ---- ---- 153.80 -2.90 156.70 2135 ---- ---- ---- ---- 151.70 -2.80 154.50 2140 ---- ---- ---- ---- 149.60 -2.90 152.50 50 2145 ---- ---- ---- ---- 147.60 -2.80 150.40 2150 ---- ---- ---- ---- 145.60 -2.80 148.40 5 2155 ---- ---- ---- ---- 143.60 -2.80 146.40 2160 ---- ---- ---- ---- 141.70 -2.70 144.40 2165 ---- ---- ---- ---- 139.80 -2.70 142.50 2170 ---- ---- ---- ---- 137.90 -2.70 140.60 2175 ---- ---- ---- ---- 136.10 -2.60 138.70 2180 ---- ---- ---- ---- 134.30 -2.60 136.90 2185 ---- ---- ---- ---- 132.50 -2.60 135.10 2190 ---- ---- ---- ---- 130.80 -2.50 133.30 2195 ---- ---- ---- ---- 129.10 -2.40 131.50 2200 ---- ---- ---- ---- 127.40 -2.40 129.80 550 2205 ---- ---- ---- ---- 125.70 -2.40 128.10 2210 ---- ---- ---- ---- 124.10 -2.40 126.50 2215 ---- ---- ---- ---- 122.50 -2.30 124.80 2220 ---- ---- ---- ---- 120.90 -2.30 123.20 2225 ---- ---- ---- ---- 119.30 -2.30 121.60 2230 ---- ---- ---- ---- 117.80 -2.20 120.00 2235 ---- ---- ---- ---- 116.30 -2.20 118.50 2240 ---- ---- ---- ---- 114.80 -2.20 117.00 2245 ---- ---- ---- ---- 113.40 -2.10 115.50 2250 ---- ---- ---- ---- 111.90 -2.10 114.00 1005 2255 ---- ---- ---- ---- 110.50 -2.10 112.60 2260 ---- ---- ---- ---- 109.10 -2.10 111.20 2265 ---- ---- ---- ---- 107.80 -2.00 109.80 2270 ---- ---- ---- ---- 106.40 -2.00 108.40 2275 ---- ---- ---- ---- 105.10 -1.90 107.00 2280 ---- ---- ---- ---- 103.80 -1.90 105.70 2285 ---- ---- ---- ---- 102.60 -1.80 104.40 2290 ---- ---- ---- ---- 101.30 -1.80 103.10 2295 ---- ---- ---- ---- 100.10 -1.80 101.90 2300 ---- ---- ---- ---- 98.90 -1.70 100.60 510 2305 ---- ---- ---- ---- 97.70 -1.70 99.40 2310 ---- ---- ---- ---- 96.50 -1.70 98.20 2315 ---- ---- ---- ---- 95.40 -1.60 97.00 2320 ---- ---- ---- ---- 94.20 -1.60 95.80 2325 ---- ---- ---- ---- 93.10 -1.60 94.70 2330 ---- ---- ---- ---- 92.00 -1.50 93.50 2335 ---- ---- ---- ---- 90.90 -1.50 92.40 2340 ---- ---- ---- ---- 89.90 -1.40 91.30 2345 ---- ---- ---- ---- 88.80 -1.50 90.30 2350 ---- ---- ---- ---- 87.80 -1.40 89.20 2355 ---- ---- ---- ---- 86.80 -1.30 88.10 2360 ---- ---- ---- ---- 85.80 -1.30 87.10 2370 ---- ---- ---- ---- 83.90 -1.20 85.10 2375 ---- ---- ---- ---- 82.90 -1.20 84.10 2380 ---- ---- ---- ---- 82.00 -1.10 83.10 2390 ---- ---- ---- ---- 80.20 -1.00 81.20 2400 ---- ---- ---- ---- 78.40 -1.00 79.40 22 2410 ---- ---- ---- ---- 76.70 -.90 77.60 2420 ---- ---- ---- ---- 75.00 -.90 75.90 2425 ---- ---- ---- ---- 74.20 -.80 75.00 2430 ---- ---- ---- ---- 73.40 -.80 74.20 2440 ---- ---- ---- ---- 71.80 -.70 72.50 2450 ---- ---- ---- ---- 70.20 -.70 70.90 2460 ---- ---- ---- ---- 68.70 -.70 69.40 2475 ---- ---- ---- ---- 66.50 -.60 67.10 2500 ---- 64.00B ---- ---- 63.10 -.40 63.50 262 2525 ---- ---- ---- ---- 59.80 -.30 60.10 2550 ---- ---- ---- ---- 56.70 -.20 56.90 2575 ---- ---- ---- ---- 53.80 UNCH 53.80 2600 ---- ---- ---- ---- 51.10 +.10 51.00 2625 ---- ---- ---- ---- 48.50 +.20 48.30 2650 ---- ---- ---- ---- 46.00 +.30 45.70 2800 ---- ---- ---- ---- 33.90 +.70 33.20 50 2950 ---- ---- ---- ---- 25.60 +.80 24.80 3000 ---- ---- ---- ---- 23.50 +.80 22.70 2000 3500 ---- ---- ---- ---- 13.10 +.30 12.80 4000 ---- ---- ---- ---- 10.70 -.30 11.00 900 ---- ---- ---- ---- 1244.20 -5.10 1249.30 925 ---- ---- ---- ---- 1219.20 -5.10 1224.30 950 ---- ---- ---- ---- 1194.20 -5.10 1199.30 975 ---- ---- ---- ---- 1169.20 -5.10 1174.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 882.60 -5.30 887.90 1300 ---- ---- ---- ---- 857.60 -5.30 862.90 1325 ---- ---- ---- ---- 832.60 -5.30 837.90 1350 ---- ---- ---- ---- 807.60 -5.30 812.90 1375 ---- ---- ---- ---- 782.60 -5.30 787.90 1400 ---- ---- ---- ---- 757.60 -5.30 762.90 1425 ---- ---- ---- ---- 732.60 -5.30 737.90 1450 ---- ---- ---- ---- 707.60 -5.30 712.90 1470 ---- ---- ---- ---- 687.60 -5.30 692.90 1475 ---- ---- ---- ---- 682.60 -5.30 687.90 1480 ---- ---- ---- ---- 677.60 -5.30 682.90 1490 ---- ---- ---- ---- 667.60 -5.30 672.90 1500 ---- ---- ---- ---- 657.60 -5.30 662.90 1510 ---- ---- ---- ---- 647.60 -5.30 652.90 1520 ---- ---- ---- ---- 637.60 -5.30 642.90 1525 ---- ---- ---- ---- 632.60 -5.30 637.90 1530 ---- ---- ---- ---- 627.60 -5.30 632.90 1540 ---- ---- ---- ---- 617.70 -5.30 623.00 1550 ---- ---- ---- ---- 607.80 -5.30 613.10 1560 ---- ---- ---- ---- 598.00 -5.20 603.20 1565 ---- ---- ---- ---- 593.10 -5.20 598.30 1570 ---- ---- ---- ---- 588.20 -5.20 593.40 1575 ---- ---- ---- ---- 583.40 -5.10 588.50 1580 ---- ---- ---- ---- 578.50 -5.20 583.70 1585 ---- ---- ---- ---- 573.70 -5.10 578.80 1590 ---- ---- ---- ---- 568.80 -5.20 574.00 1595 ---- ---- ---- ---- 564.00 -5.20 569.20 1600 ---- ---- ---- ---- 559.20 -5.10 564.30 1605 ---- ---- ---- ---- 554.40 -5.10 559.50 1610 ---- ---- ---- ---- 549.60 -5.20 554.80 1615 ---- ---- ---- ---- 544.90 -5.10 550.00 1620 ---- ---- ---- ---- 540.10 -5.10 545.20 1625 ---- ---- ---- ---- 535.40 -5.10 540.50 1630 ---- ---- ---- ---- 530.60 -5.10 535.70 1635 ---- ---- ---- ---- 525.90 -5.10 531.00 1640 ---- ---- ---- ---- 521.20 -5.10 526.30 1645 ---- ---- ---- ---- 516.50 -5.00 521.50 1650 ---- ---- ---- ---- 511.80 -5.10 516.90 1655 ---- ---- ---- ---- 507.20 -5.00 512.20 1660 ---- ---- ---- ---- 502.50 -5.00 507.50 1665 ---- ---- ---- ---- 497.80 -5.00 502.80 1670 ---- ---- ---- ---- 493.20 -5.00 498.20 1675 ---- ---- ---- ---- 488.60 -4.90 493.50 1680 ---- ---- ---- ---- 484.00 -4.90 488.90 1685 ---- ---- ---- ---- 479.40 -4.90 484.30 1690 ---- ---- ---- ---- 474.80 -4.90 479.70 1695 ---- ---- ---- ---- 470.20 -4.90 475.10 1700 ---- ---- ---- ---- 465.60 -4.90 470.50 1705 ---- ---- ---- ---- 461.10 -4.90 466.00 1710 ---- ---- ---- ---- 456.50 -4.90 461.40 1715 ---- ---- ---- ---- 452.00 -4.90 456.90 1720 ---- ---- ---- ---- 447.50 -4.80 452.30 1725 ---- ---- ---- ---- 443.00 -4.80 447.80 1730 ---- ---- ---- ---- 438.50 -4.80 443.30 1735 ---- ---- ---- ---- 434.00 -4.90 438.90 1740 ---- ---- ---- ---- 429.60 -4.80 434.40 1745 ---- ---- ---- ---- 425.20 -4.70 429.90 1750 ---- ---- ---- ---- 420.70 -4.80 425.50 1755 ---- ---- ---- ---- 416.30 -4.80 421.10 1760 ---- ---- ---- ---- 411.90 -4.80 416.70 1765 ---- ---- ---- ---- 407.60 -4.70 412.30 1770 ---- ---- ---- ---- 403.20 -4.70 407.90 1775 ---- ---- ---- ---- 398.90 -4.70 403.60 1780 ---- ---- ---- ---- 394.50 -4.70 399.20 1785 ---- ---- ---- ---- 390.20 -4.70 394.90 1790 ---- ---- ---- ---- 386.00 -4.60 390.60 1795 ---- ---- ---- ---- 381.70 -4.60 386.30 1800 ---- ---- ---- ---- 377.50 -4.60 382.10 1805 ---- ---- ---- ---- 373.20 -4.60 377.80 1810 ---- ---- ---- ---- 369.00 -4.60 373.60 1815 ---- ---- ---- ---- 364.90 -4.50 369.40 1820 ---- ---- ---- ---- 360.70 -4.50 365.20 1825 ---- ---- ---- ---- 356.60 -4.50 361.10 1830 ---- ---- ---- ---- 352.50 -4.50 357.00 1835 ---- ---- ---- ---- 348.40 -4.50 352.90 1840 ---- ---- ---- ---- 344.30 -4.50 348.80 1845 ---- ---- ---- ---- 340.30 -4.40 344.70 1850 ---- ---- ---- ---- 336.30 -4.40 340.70 1855 ---- ---- ---- ---- 332.30 -4.40 336.70 1860 ---- ---- ---- ---- 328.30 -4.40 332.70 1865 ---- ---- ---- ---- 324.40 -4.40 328.80 1870 ---- ---- ---- ---- 320.50 -4.40 324.90 1875 ---- ---- ---- ---- 316.60 -4.40 321.00 1880 ---- ---- ---- ---- 312.80 -4.30 317.10 1885 ---- ---- ---- ---- 309.00 -4.30 313.30 1890 ---- ---- ---- ---- 305.20 -4.30 309.50 1895 ---- ---- ---- ---- 301.50 -4.20 305.70 1900 ---- ---- ---- ---- 297.70 -4.30 302.00 1905 ---- ---- ---- ---- 294.10 -4.20 298.30 1910 ---- ---- ---- ---- 290.40 -4.20 294.60 1915 ---- ---- ---- ---- 286.80 -4.20 291.00 1920 ---- ---- ---- ---- 283.20 -4.10 287.30 1925 ---- ---- ---- ---- 279.60 -4.20 283.80 1930 ---- ---- ---- ---- 276.10 -4.10 280.20 1935 ---- ---- ---- ---- 272.60 -4.10 276.70 1940 ---- ---- ---- ---- 269.20 -4.00 273.20 1945 ---- ---- ---- ---- 265.80 -4.00 269.80 1950 ---- ---- ---- ---- 262.40 -4.00 266.40 1955 ---- ---- ---- ---- 259.00 -4.00 263.00 1960 ---- ---- ---- ---- 255.70 -4.00 259.70 1965 ---- ---- ---- ---- 252.50 -3.90 256.40 1970 ---- ---- ---- ---- 249.20 -3.90 253.10 1975 ---- ---- ---- ---- 246.00 -3.90 249.90 1980 ---- ---- ---- ---- 242.90 -3.80 246.70 1985 ---- ---- ---- ---- 239.70 -3.90 243.60 1990 ---- ---- ---- ---- 236.70 -3.80 240.50 1995 ---- ---- ---- ---- 233.60 -3.80 237.40 2000 ---- ---- ---- ---- 230.60 -3.80 234.40 2005 ---- ---- ---- ---- 227.60 -3.80 231.40 2010 ---- ---- ---- ---- 224.70 -3.70 228.40 2015 ---- ---- ---- ---- 221.80 -3.70 225.50 2020 ---- ---- ---- ---- 219.00 -3.60 222.60 2025 ---- ---- ---- ---- 216.20 -3.60 219.80 2030 ---- ---- ---- ---- 213.40 -3.60 217.00 2035 ---- ---- ---- ---- 210.70 -3.60 214.30 2040 ---- ---- ---- ---- 208.00 -3.60 211.60 2045 ---- ---- ---- ---- 205.40 -3.50 208.90 2050 ---- ---- ---- ---- 202.70 -3.50 206.20 2055 ---- ---- ---- ---- 200.20 -3.50 203.70 2060 ---- ---- ---- ---- 197.60 -3.50 201.10 2065 ---- ---- ---- ---- 195.20 -3.40 198.60 2070 ---- ---- ---- ---- 192.70 -3.40 196.10 2075 ---- ---- ---- ---- 190.30 -3.40 193.70 2080 ---- ---- ---- ---- 187.90 -3.30 191.20 2085 ---- ---- ---- ---- 185.60 -3.30 188.90 2090 ---- ---- ---- ---- 183.30 -3.20 186.50 2095 ---- ---- ---- ---- 181.00 -3.20 184.20 2100 ---- ---- ---- ---- 178.70 -3.30 182.00 2105 ---- ---- ---- ---- 176.50 -3.30 179.80 2110 ---- ---- ---- ---- 174.40 -3.20 177.60 2115 ---- ---- ---- ---- 172.20 -3.20 175.40 2120 ---- ---- ---- ---- 170.10 -3.20 173.30 2125 ---- ---- ---- ---- 168.10 -3.10 171.20 2130 ---- ---- ---- ---- 166.00 -3.10 169.10 2135 ---- ---- ---- ---- 164.00 -3.10 167.10 2140 ---- ---- ---- ---- 162.00 -3.10 165.10 2145 ---- ---- ---- ---- 160.10 -3.00 163.10 2150 ---- ---- ---- ---- 158.20 -3.00 161.20 2155 ---- ---- ---- ---- 156.30 -3.00 159.30 2160 ---- ---- ---- ---- 154.40 -3.00 157.40 2165 ---- ---- ---- ---- 152.60 -2.90 155.50 2170 ---- ---- ---- ---- 150.80 -2.90 153.70 2175 ---- ---- ---- ---- 149.00 -2.90 151.90 2180 ---- ---- ---- ---- 147.30 -2.80 150.10 2185 ---- ---- ---- ---- 145.50 -2.90 148.40 2190 ---- ---- ---- ---- 143.80 -2.80 146.60 2195 ---- ---- ---- ---- 142.20 -2.70 144.90 2200 ---- ---- ---- ---- 140.50 -2.80 143.30 2205 ---- ---- ---- ---- 138.90 -2.70 141.60 2210 ---- ---- ---- ---- 137.30 -2.70 140.00 2215 ---- ---- ---- ---- 135.70 -2.60 138.30 2220 ---- ---- ---- ---- 134.10 -2.70 136.80 2225 ---- ---- ---- ---- 132.50 -2.70 135.20 2230 ---- ---- ---- ---- 131.00 -2.60 133.60 2235 ---- ---- ---- ---- 129.50 -2.60 132.10 2240 ---- ---- ---- ---- 128.00 -2.60 130.60 2245 ---- ---- ---- ---- 126.50 -2.60 129.10 2250 ---- ---- ---- ---- 125.10 -2.50 127.60 2255 ---- ---- ---- ---- 123.60 -2.50 126.10 2260 ---- ---- ---- ---- 122.20 -2.50 124.70 2265 ---- ---- ---- ---- 120.80 -2.50 123.30 2270 ---- ---- ---- ---- 119.40 -2.50 121.90 2275 ---- ---- ---- ---- 118.00 -2.50 120.50 2280 ---- ---- ---- ---- 116.70 -2.40 119.10 2285 ---- ---- ---- ---- 115.30 -2.40 117.70 2290 ---- ---- ---- ---- 114.00 -2.40 116.40 2295 ---- ---- ---- ---- 112.70 -2.40 115.10 2300 ---- ---- ---- ---- 111.40 -2.30 113.70 2305 ---- ---- ---- ---- 110.10 -2.30 112.40 2310 ---- ---- ---- ---- 108.90 -2.30 111.20 2315 ---- ---- ---- ---- 107.60 -2.30 109.90 2320 ---- ---- ---- ---- 106.40 -2.30 108.70 2325 ---- ---- ---- ---- 105.20 -2.20 107.40 2330 ---- ---- ---- ---- 104.00 -2.20 106.20 2335 ---- ---- ---- ---- 102.80 -2.20 105.00 2340 ---- ---- ---- ---- 101.60 -2.20 103.80 2345 ---- ---- ---- ---- 100.50 -2.10 102.60 2350 ---- ---- ---- ---- 99.40 -2.10 101.50 2355 ---- ---- ---- ---- 98.20 -2.10 100.30 2360 ---- ---- ---- ---- 97.10 -2.10 99.20 2365 ---- ---- ---- ---- 96.00 -2.10 98.10 2370 ---- ---- ---- ---- 94.90 -2.10 97.00 2375 ---- ---- ---- ---- 93.90 -2.00 95.90 2380 ---- ---- ---- ---- 92.80 -2.00 94.80 2390 ---- ---- ---- ---- 90.80 -1.90 92.70 2400 ---- ---- ---- ---- 88.80 -1.90 90.70 2410 ---- ---- ---- ---- 86.80 -1.90 88.70 2420 ---- ---- ---- ---- 84.90 -1.90 86.80 2425 ---- ---- ---- ---- 84.00 -1.80 85.80 2430 ---- ---- ---- ---- 83.10 -1.80 84.90 2440 ---- ---- ---- ---- 81.30 -1.80 83.10 2450 ---- ---- ---- ---- 79.50 -1.80 81.30 2460 ---- ---- ---- ---- 77.80 -1.80 79.60 2470 ---- ---- ---- ---- 76.10 -1.80 77.90 2475 ---- ---- ---- ---- 75.30 -1.70 77.00 2500 ---- ---- ---- ---- 71.40 -1.70 73.10 2525 ---- ---- ---- ---- 67.80 -1.60 69.40 2550 ---- ---- ---- ---- 64.40 -1.50 65.90 2575 ---- ---- ---- ---- 61.20 -1.50 62.70 2600 ---- ---- ---- ---- 58.30 -1.30 59.60 2625 ---- ---- ---- ---- 55.50 -1.30 56.80 2650 ---- ---- ---- ---- 52.90 -1.30 54.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 757.60 -5.30 762.90 1425 ---- ---- ---- ---- 732.60 -5.30 737.90 1450 ---- ---- ---- ---- 707.60 -5.30 712.90 1475 ---- ---- ---- ---- 682.60 -5.30 687.90 1500 ---- ---- ---- ---- 657.60 -5.30 662.90 1525 ---- ---- ---- ---- 632.70 -5.30 638.00 1550 ---- ---- ---- ---- 608.20 -5.20 613.40 1575 ---- ---- ---- ---- 583.90 -5.20 589.10 1580 ---- ---- ---- ---- 579.10 -5.20 584.30 1590 ---- ---- ---- ---- 569.50 -5.20 574.70 1600 ---- ---- ---- ---- 560.00 -5.10 565.10 1610 ---- ---- ---- ---- 550.50 -5.10 555.60 1620 ---- ---- ---- ---- 541.10 -5.10 546.20 1625 ---- ---- ---- ---- 536.40 -5.00 541.40 1630 ---- ---- ---- ---- 531.70 -5.00 536.70 1640 ---- ---- ---- ---- 522.40 -5.00 527.40 1650 ---- ---- ---- ---- 513.10 -5.00 518.10 1660 ---- ---- ---- ---- 503.80 -5.00 508.80 1670 ---- ---- ---- ---- 494.60 -5.00 499.60 1675 ---- ---- ---- ---- 490.10 -4.90 495.00 1680 ---- ---- ---- ---- 485.50 -4.90 490.40 1685 ---- ---- ---- ---- 480.90 -4.90 485.80 1690 ---- ---- ---- ---- 476.40 -4.90 481.30 1695 ---- ---- ---- ---- 471.90 -4.80 476.70 1700 ---- ---- ---- ---- 467.30 -4.90 472.20 1705 ---- ---- ---- ---- 462.80 -4.90 467.70 1710 ---- ---- ---- ---- 458.40 -4.80 463.20 1715 ---- ---- ---- ---- 453.90 -4.80 458.70 1720 ---- ---- ---- ---- 449.40 -4.80 454.20 1725 ---- ---- ---- ---- 445.00 -4.80 449.80 1730 ---- ---- ---- ---- 440.50 -4.80 445.30 1735 ---- ---- ---- ---- 436.10 -4.80 440.90 1740 ---- ---- ---- ---- 431.70 -4.80 436.50 1745 ---- ---- ---- ---- 427.30 -4.80 432.10 1750 ---- ---- ---- ---- 422.90 -4.80 427.70 1755 ---- ---- ---- ---- 418.60 -4.70 423.30 1760 ---- ---- ---- ---- 414.20 -4.70 418.90 1765 ---- ---- ---- ---- 409.90 -4.70 414.60 1770 ---- ---- ---- ---- 405.60 -4.70 410.30 1775 ---- ---- ---- ---- 401.30 -4.70 406.00 1780 ---- ---- ---- ---- 397.10 -4.60 401.70 1785 ---- ---- ---- ---- 392.80 -4.60 397.40 1790 ---- ---- ---- ---- 388.60 -4.60 393.20 1795 ---- ---- ---- ---- 384.40 -4.50 388.90 1800 ---- ---- ---- ---- 380.20 -4.50 384.70 1805 ---- ---- ---- ---- 376.00 -4.50 380.50 1810 ---- ---- ---- ---- 371.80 -4.60 376.40 1815 ---- ---- ---- ---- 367.70 -4.50 372.20 1820 ---- ---- ---- ---- 363.60 -4.50 368.10 1825 ---- ---- ---- ---- 359.50 -4.50 364.00 1830 ---- ---- ---- ---- 355.40 -4.50 359.90 1835 ---- ---- ---- ---- 351.40 -4.50 355.90 1840 ---- ---- ---- ---- 347.40 -4.40 351.80 1845 ---- ---- ---- ---- 343.40 -4.40 347.80 1850 ---- ---- ---- ---- 339.40 -4.40 343.80 1855 ---- ---- ---- ---- 335.50 -4.40 339.90 1860 ---- ---- ---- ---- 331.60 -4.30 335.90 1865 ---- ---- ---- ---- 327.70 -4.30 332.00 1870 ---- ---- ---- ---- 323.80 -4.30 328.10 1875 ---- ---- ---- ---- 320.00 -4.30 324.30 1880 ---- ---- ---- ---- 316.20 -4.30 320.50 1885 ---- ---- ---- ---- 312.40 -4.30 316.70 1890 ---- ---- ---- ---- 308.70 -4.20 312.90 1895 ---- ---- ---- ---- 304.90 -4.30 309.20 1900 ---- ---- ---- ---- 301.30 -4.20 305.50 1905 ---- ---- ---- ---- 297.60 -4.20 301.80 1910 ---- ---- ---- ---- 294.00 -4.10 298.10 1915 ---- ---- ---- ---- 290.40 -4.10 294.50 1920 ---- ---- ---- ---- 286.80 -4.10 290.90 1925 ---- ---- ---- ---- 283.30 -4.10 287.40 1930 ---- ---- ---- ---- 279.80 -4.10 283.90 1935 ---- ---- ---- ---- 276.40 -4.00 280.40 1940 ---- ---- ---- ---- 272.90 -4.00 276.90 1945 ---- ---- ---- ---- 269.50 -4.00 273.50 1950 ---- ---- ---- ---- 266.20 -4.00 270.20 1955 ---- ---- ---- ---- 262.90 -3.90 266.80 1960 ---- ---- ---- ---- 259.60 -3.90 263.50 1965 ---- ---- ---- ---- 256.30 -3.90 260.20 1970 ---- ---- ---- ---- 253.10 -3.90 257.00 1975 ---- ---- ---- ---- 250.00 -3.80 253.80 1980 ---- ---- ---- ---- 246.80 -3.90 250.70 1985 ---- ---- ---- ---- 243.70 -3.90 247.60 1990 ---- ---- ---- ---- 240.70 -3.80 244.50 1995 ---- ---- ---- ---- 237.70 -3.70 241.40 2000 ---- ---- ---- ---- 234.70 -3.70 238.40 2005 ---- ---- ---- ---- 231.80 -3.70 235.50 2010 ---- ---- ---- ---- 228.90 -3.70 232.60 2015 ---- ---- ---- ---- 226.00 -3.70 229.70 2020 ---- ---- ---- ---- 223.20 -3.70 226.90 2025 ---- ---- ---- ---- 220.50 -3.60 224.10 2030 ---- ---- ---- ---- 217.70 -3.60 221.30 2035 ---- ---- ---- ---- 215.10 -3.50 218.60 2040 ---- ---- ---- ---- 212.40 -3.50 215.90 2045 ---- ---- ---- ---- 209.80 -3.50 213.30 2050 ---- ---- ---- ---- 207.30 -3.40 210.70 2055 ---- ---- ---- ---- 204.70 -3.50 208.20 2060 ---- ---- ---- ---- 202.20 -3.50 205.70 2065 ---- ---- ---- ---- 199.80 -3.40 203.20 2070 ---- ---- ---- ---- 197.40 -3.40 200.80 2075 ---- ---- ---- ---- 195.00 -3.40 198.40 2080 ---- ---- ---- ---- 192.70 -3.30 196.00 2085 ---- ---- ---- ---- 190.40 -3.30 193.70 2090 ---- ---- ---- ---- 188.20 -3.20 191.40 2095 ---- ---- ---- ---- 185.90 -3.30 189.20 2100 ---- ---- ---- ---- 183.70 -3.30 187.00 2105 ---- ---- ---- ---- 181.60 -3.20 184.80 2110 ---- ---- ---- ---- 179.50 -3.10 182.60 2115 ---- ---- ---- ---- 177.40 -3.10 180.50 2120 ---- ---- ---- ---- 175.30 -3.20 178.50 2125 ---- ---- ---- ---- 173.30 -3.10 176.40 2130 ---- ---- ---- ---- 171.30 -3.10 174.40 2135 ---- ---- ---- ---- 169.40 -3.00 172.40 2140 ---- ---- ---- ---- 167.40 -3.10 170.50 2145 ---- ---- ---- ---- 165.50 -3.00 168.50 2150 ---- ---- ---- ---- 163.60 -3.00 166.60 2155 ---- ---- ---- ---- 161.80 -3.00 164.80 2160 ---- ---- ---- ---- 160.00 -2.90 162.90 2165 ---- ---- ---- ---- 158.20 -2.90 161.10 2170 ---- ---- ---- ---- 156.40 -2.90 159.30 2175 ---- ---- ---- ---- 154.70 -2.80 157.50 2180 ---- ---- ---- ---- 152.90 -2.90 155.80 2185 ---- ---- ---- ---- 151.20 -2.90 154.10 2190 ---- ---- ---- ---- 149.60 -2.80 152.40 2195 ---- ---- ---- ---- 147.90 -2.80 150.70 2200 ---- ---- ---- ---- 146.30 -2.70 149.00 2205 ---- ---- ---- ---- 144.60 -2.80 147.40 2210 ---- ---- ---- ---- 143.00 -2.80 145.80 2215 ---- ---- ---- ---- 141.50 -2.70 144.20 2220 ---- ---- ---- ---- 139.90 -2.70 142.60 2225 ---- ---- ---- ---- 138.40 -2.60 141.00 2230 ---- ---- ---- ---- 136.80 -2.70 139.50 2235 ---- ---- ---- ---- 135.30 -2.60 137.90 2240 ---- ---- ---- ---- 133.90 -2.50 136.40 2245 ---- ---- ---- ---- 132.40 -2.60 135.00 2250 ---- ---- ---- ---- 130.90 -2.60 133.50 2255 ---- ---- ---- ---- 129.50 -2.50 132.00 2260 ---- ---- ---- ---- 128.10 -2.50 130.60 2265 ---- ---- ---- ---- 126.70 -2.50 129.20 2270 ---- ---- ---- ---- 125.30 -2.50 127.80 2275 ---- ---- ---- ---- 124.00 -2.40 126.40 2280 ---- ---- ---- ---- 122.60 -2.50 125.10 2285 ---- ---- ---- ---- 121.30 -2.40 123.70 2290 ---- ---- ---- ---- 120.00 -2.40 122.40 2295 ---- ---- ---- ---- 118.70 -2.40 121.10 2300 ---- ---- ---- ---- 117.40 -2.40 119.80 1 2305 ---- ---- ---- ---- 116.20 -2.30 118.50 2310 ---- ---- ---- ---- 114.90 -2.30 117.20 2315 ---- ---- ---- ---- 113.70 -2.30 116.00 2320 ---- ---- ---- ---- 112.50 -2.30 114.80 2325 ---- ---- ---- ---- 111.30 -2.30 113.60 2330 ---- ---- ---- ---- 110.10 -2.30 112.40 2335 ---- ---- ---- ---- 109.00 -2.20 111.20 2340 ---- ---- ---- ---- 107.80 -2.20 110.00 2345 ---- ---- ---- ---- 106.70 -2.10 108.80 2350 ---- ---- ---- ---- 105.60 -2.10 107.70 2355 ---- ---- ---- ---- 104.40 -2.20 106.60 2360 ---- ---- ---- ---- 103.40 -2.10 105.50 2365 ---- ---- ---- ---- 102.30 -2.10 104.40 2370 ---- ---- ---- ---- 101.20 -2.10 103.30 2375 ---- ---- ---- ---- 100.20 -2.00 102.20 2380 ---- ---- ---- ---- 99.10 -2.10 101.20 2390 ---- ---- ---- ---- 97.10 -2.00 99.10 2400 ---- ---- ---- ---- 95.10 -2.00 97.10 2410 ---- ---- ---- ---- 93.20 -2.00 95.20 2420 ---- ---- ---- ---- 91.30 -2.00 93.30 2425 ---- ---- ---- ---- 90.40 -1.90 92.30 2430 ---- ---- ---- ---- 89.50 -1.90 91.40 2440 ---- ---- ---- ---- 87.70 -1.90 89.60 2450 ---- ---- ---- ---- 86.00 -1.80 87.80 2460 ---- ---- ---- ---- 84.30 -1.80 86.10 2470 ---- ---- ---- ---- 82.70 -1.80 84.50 2475 ---- ---- ---- ---- 81.90 -1.70 83.60 2500 ---- ---- ---- ---- 78.00 -1.70 79.70 2525 ---- ---- ---- ---- 74.40 -1.60 76.00 2550 ---- ---- ---- ---- 71.00 -1.60 72.60 2575 ---- ---- ---- ---- 67.80 -1.60 69.40 2600 ---- ---- ---- ---- 64.90 -1.40 66.30 2625 ---- ---- ---- ---- 62.10 -1.40 63.50 2650 ---- ---- ---- ---- 59.50 -1.30 60.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 694.90 -5.30 700.20 1500 ---- ---- ---- ---- 669.90 -5.30 675.20 1525 ---- ---- ---- ---- 645.20 -5.30 650.50 1550 ---- ---- ---- ---- 620.90 -5.10 626.00 1575 ---- ---- ---- ---- 596.80 -5.10 601.90 1600 ---- ---- ---- ---- 573.00 -5.00 578.00 1625 ---- ---- ---- ---- 549.50 -5.00 554.50 1650 ---- ---- ---- ---- 526.30 -4.90 531.20 1660 ---- ---- ---- ---- 517.10 -4.90 522.00 1670 ---- ---- ---- ---- 507.90 -4.90 512.80 1675 ---- ---- ---- ---- 503.40 -4.90 508.30 1680 ---- ---- ---- ---- 498.80 -4.90 503.70 1690 ---- ---- ---- ---- 489.80 -4.90 494.70 1700 ---- ---- ---- ---- 480.80 -4.80 485.60 1710 ---- ---- ---- ---- 471.90 -4.80 476.70 1720 ---- ---- ---- ---- 463.00 -4.80 467.80 1725 ---- ---- ---- ---- 458.60 -4.70 463.30 1730 ---- ---- ---- ---- 454.20 -4.70 458.90 1740 ---- ---- ---- ---- 445.40 -4.70 450.10 1750 ---- ---- ---- ---- 436.70 -4.70 441.40 1760 ---- ---- ---- ---- 428.00 -4.70 432.70 1765 ---- ---- ---- ---- 423.70 -4.70 428.40 1770 ---- ---- ---- ---- 419.50 -4.60 424.10 1775 ---- ---- ---- ---- 415.20 -4.60 419.80 1780 ---- ---- ---- ---- 410.90 -4.70 415.60 1785 ---- ---- ---- ---- 406.70 -4.60 411.30 1790 ---- ---- ---- ---- 402.50 -4.60 407.10 1795 ---- ---- ---- ---- 398.30 -4.60 402.90 1800 ---- ---- ---- ---- 394.10 -4.60 398.70 1805 ---- ---- ---- ---- 390.00 -4.50 394.50 1810 ---- ---- ---- ---- 385.90 -4.50 390.40 1815 ---- ---- ---- ---- 381.70 -4.50 386.20 1820 ---- ---- ---- ---- 377.70 -4.40 382.10 1825 ---- ---- ---- ---- 373.60 -4.40 378.00 1830 ---- ---- ---- ---- 369.50 -4.50 374.00 1835 ---- ---- ---- ---- 365.50 -4.40 369.90 1840 ---- ---- ---- ---- 361.50 -4.40 365.90 1845 ---- ---- ---- ---- 357.50 -4.40 361.90 1850 ---- ---- ---- ---- 353.60 -4.30 357.90 1855 ---- ---- ---- ---- 349.60 -4.40 354.00 1860 ---- ---- ---- ---- 345.70 -4.40 350.10 1865 ---- ---- ---- ---- 341.80 -4.40 346.20 1870 ---- ---- ---- ---- 338.00 -4.30 342.30 1875 ---- ---- ---- ---- 334.20 -4.20 338.40 1880 ---- ---- ---- ---- 330.40 -4.20 334.60 1885 ---- ---- ---- ---- 326.60 -4.20 330.80 1890 ---- ---- ---- ---- 322.80 -4.30 327.10 1895 ---- ---- ---- ---- 319.10 -4.20 323.30 1900 ---- ---- ---- ---- 315.40 -4.20 319.60 1905 ---- ---- ---- ---- 311.80 -4.10 315.90 1910 ---- ---- ---- ---- 308.10 -4.20 312.30 1915 ---- ---- ---- ---- 304.50 -4.10 308.60 1920 ---- ---- ---- ---- 300.90 -4.20 305.10 1925 ---- ---- ---- ---- 297.40 -4.10 301.50 1930 ---- ---- ---- ---- 293.90 -4.10 298.00 1935 ---- ---- ---- ---- 290.40 -4.10 294.50 1940 ---- ---- ---- ---- 287.00 -4.00 291.00 1945 ---- ---- ---- ---- 283.50 -4.10 287.60 1950 ---- ---- ---- ---- 280.20 -3.90 284.10 1955 ---- ---- ---- ---- 276.80 -4.00 280.80 1960 ---- ---- ---- ---- 273.50 -3.90 277.40 1965 ---- ---- ---- ---- 270.20 -3.90 274.10 1970 ---- ---- ---- ---- 267.00 -3.90 270.90 1975 ---- ---- ---- ---- 263.80 -3.80 267.60 1980 ---- ---- ---- ---- 260.60 -3.80 264.40 1985 ---- ---- ---- ---- 257.50 -3.80 261.30 1990 ---- ---- ---- ---- 254.40 -3.80 258.20 1995 ---- ---- ---- ---- 251.30 -3.80 255.10 2000 ---- ---- ---- ---- 248.30 -3.70 252.00 2005 ---- ---- ---- ---- 245.30 -3.70 249.00 2010 ---- ---- ---- ---- 242.30 -3.70 246.00 2015 ---- ---- ---- ---- 239.40 -3.70 243.10 2020 ---- ---- ---- ---- 236.50 -3.70 240.20 2025 ---- ---- ---- ---- 233.70 -3.60 237.30 2030 ---- ---- ---- ---- 230.90 -3.60 234.50 2035 ---- ---- ---- ---- 228.10 -3.60 231.70 2040 ---- ---- ---- ---- 225.40 -3.60 229.00 2045 ---- ---- ---- ---- 222.70 -3.60 226.30 2050 ---- ---- ---- ---- 220.10 -3.50 223.60 2055 ---- ---- ---- ---- 217.50 -3.50 221.00 2060 ---- ---- ---- ---- 214.90 -3.50 218.40 2065 ---- ---- ---- ---- 212.40 -3.50 215.90 2070 ---- ---- ---- ---- 209.90 -3.40 213.30 2075 ---- ---- ---- ---- 207.50 -3.40 210.90 2080 ---- ---- ---- ---- 205.10 -3.30 208.40 2085 ---- ---- ---- ---- 202.70 -3.30 206.00 2090 ---- ---- ---- ---- 200.40 -3.30 203.70 2095 ---- ---- ---- ---- 198.10 -3.30 201.40 2100 ---- ---- ---- ---- 195.80 -3.30 199.10 2105 ---- ---- ---- ---- 193.60 -3.20 196.80 2110 ---- ---- ---- ---- 191.40 -3.20 194.60 2115 ---- ---- ---- ---- 189.20 -3.20 192.40 2120 ---- ---- ---- ---- 187.10 -3.20 190.30 2125 ---- ---- ---- ---- 185.00 -3.20 188.20 2130 ---- ---- ---- ---- 182.90 -3.20 186.10 2135 ---- ---- ---- ---- 180.90 -3.10 184.00 2140 ---- ---- ---- ---- 178.90 -3.10 182.00 2145 ---- ---- ---- ---- 177.00 -3.00 180.00 2150 ---- ---- ---- ---- 175.00 -3.10 178.10 2155 ---- ---- ---- ---- 173.10 -3.00 176.10 2160 ---- ---- ---- ---- 171.30 -3.00 174.30 2165 ---- ---- ---- ---- 169.40 -3.00 172.40 2170 ---- ---- ---- ---- 167.60 -3.00 170.60 2175 ---- ---- ---- ---- 165.80 -3.00 168.80 2180 ---- ---- ---- ---- 164.10 -2.90 167.00 2185 ---- ---- ---- ---- 162.40 -2.80 165.20 2190 ---- ---- ---- ---- 160.70 -2.80 163.50 2195 ---- ---- ---- ---- 159.00 -2.80 161.80 2200 ---- ---- ---- ---- 157.30 -2.80 160.10 2205 ---- ---- ---- ---- 155.70 -2.80 158.50 2210 ---- ---- ---- ---- 154.10 -2.80 156.90 2215 ---- ---- ---- ---- 152.50 -2.80 155.30 2220 ---- ---- ---- ---- 151.00 -2.70 153.70 2225 ---- ---- ---- ---- 149.40 -2.80 152.20 2230 ---- ---- ---- ---- 147.90 -2.70 150.60 2235 ---- ---- ---- ---- 146.50 -2.60 149.10 2240 ---- ---- ---- ---- 145.00 -2.60 147.60 2245 ---- ---- ---- ---- 143.50 -2.70 146.20 2250 ---- ---- ---- ---- 142.10 -2.60 144.70 2255 ---- ---- ---- ---- 140.70 -2.60 143.30 2260 ---- ---- ---- ---- 139.30 -2.60 141.90 2265 ---- ---- ---- ---- 137.90 -2.60 140.50 2270 ---- ---- ---- ---- 136.60 -2.50 139.10 2275 ---- ---- ---- ---- 135.30 -2.50 137.80 2280 ---- ---- ---- ---- 133.90 -2.50 136.40 2285 ---- ---- ---- ---- 132.70 -2.40 135.10 2290 ---- ---- ---- ---- 131.40 -2.40 133.80 2295 ---- ---- ---- ---- 130.10 -2.40 132.50 2300 ---- ---- ---- ---- 128.90 -2.40 131.30 2305 ---- ---- ---- ---- 127.60 -2.40 130.00 2310 ---- ---- ---- ---- 126.40 -2.40 128.80 2315 ---- ---- ---- ---- 125.20 -2.40 127.60 2320 ---- ---- ---- ---- 124.00 -2.40 126.40 2325 ---- ---- ---- ---- 122.90 -2.30 125.20 2330 ---- ---- ---- ---- 121.70 -2.30 124.00 2335 ---- ---- ---- ---- 120.60 -2.30 122.90 2340 ---- ---- ---- ---- 119.50 -2.30 121.80 2345 ---- ---- ---- ---- 118.40 -2.20 120.60 2350 ---- ---- ---- ---- 117.30 -2.20 119.50 2355 ---- ---- ---- ---- 116.20 -2.20 118.40 2360 ---- ---- ---- ---- 115.10 -2.30 117.40 2365 ---- ---- ---- ---- 114.10 -2.20 116.30 2370 ---- ---- ---- ---- 113.10 -2.10 115.20 2375 ---- ---- ---- ---- 112.00 -2.20 114.20 2380 ---- ---- ---- ---- 111.00 -2.20 113.20 2385 ---- ---- ---- ---- 110.10 -2.10 112.20 2390 ---- ---- ---- ---- 109.10 -2.10 111.20 2400 ---- ---- ---- ---- 107.20 -2.00 109.20 2410 ---- ---- ---- ---- 105.30 -2.00 107.30 2420 ---- ---- ---- ---- 103.50 -2.00 105.50 2425 ---- ---- ---- ---- 102.60 -2.00 104.60 2430 ---- ---- ---- ---- 101.70 -2.00 103.70 2440 ---- ---- ---- ---- 100.00 -1.90 101.90 2450 ---- ---- ---- ---- 98.30 -1.90 100.20 2460 ---- ---- ---- ---- 96.70 -1.90 98.60 2470 ---- ---- ---- ---- 95.10 -1.90 97.00 2475 ---- ---- ---- ---- 94.30 -1.90 96.20 2480 ---- ---- ---- ---- 93.50 -1.90 95.40 2500 ---- ---- ---- ---- 90.50 -1.80 92.30 2525 ---- ---- ---- ---- 87.00 -1.80 88.80 2550 ---- ---- ---- ---- 83.70 -1.70 85.40 2575 ---- ---- ---- ---- 80.60 -1.70 82.30 2600 ---- ---- ---- ---- 77.70 -1.60 79.30 2625 ---- ---- ---- ---- 75.00 -1.60 76.60 2650 ---- ---- ---- ---- 72.50 -1.50 74.00 2675 ---- ---- ---- ---- 70.10 -1.40 71.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 669.90 -5.30 675.20 1525 ---- ---- ---- ---- 645.00 -5.30 650.30 1550 ---- ---- ---- ---- 620.60 -5.20 625.80 1575 ---- ---- ---- ---- 596.40 -5.20 601.60 1600 ---- ---- ---- ---- 572.60 -5.10 577.70 1625 ---- ---- ---- ---- 549.20 -5.00 554.20 1650 ---- ---- ---- ---- 526.20 -4.90 531.10 1675 ---- ---- ---- ---- 503.40 -4.90 508.30 1680 ---- ---- ---- ---- 498.90 -4.90 503.80 1690 ---- ---- ---- ---- 490.00 -4.80 494.80 1700 ---- ---- ---- ---- 481.10 -4.80 485.90 1710 ---- ---- ---- ---- 472.30 -4.80 477.10 1720 ---- ---- ---- ---- 463.50 -4.80 468.30 1725 ---- ---- ---- ---- 459.10 -4.80 463.90 1730 ---- ---- ---- ---- 454.80 -4.70 459.50 1740 ---- ---- ---- ---- 446.10 -4.80 450.90 1750 ---- ---- ---- ---- 437.60 -4.60 442.20 1760 ---- ---- ---- ---- 429.00 -4.70 433.70 1770 ---- ---- ---- ---- 420.60 -4.60 425.20 1775 ---- ---- ---- ---- 416.40 -4.60 421.00 1780 ---- ---- ---- ---- 412.20 -4.60 416.80 1785 ---- ---- ---- ---- 408.10 -4.50 412.60 1790 ---- ---- ---- ---- 403.90 -4.60 408.50 1795 ---- ---- ---- ---- 399.80 -4.50 404.30 1800 ---- ---- ---- ---- 395.70 -4.50 400.20 1805 ---- ---- ---- ---- 391.60 -4.50 396.10 1810 ---- ---- ---- ---- 387.50 -4.50 392.00 1815 ---- ---- ---- ---- 383.50 -4.50 388.00 1820 ---- ---- ---- ---- 379.50 -4.40 383.90 1825 ---- ---- ---- ---- 375.50 -4.40 379.90 1830 ---- ---- ---- ---- 371.50 -4.40 375.90 1835 ---- ---- ---- ---- 367.50 -4.50 372.00 1840 ---- ---- ---- ---- 363.60 -4.40 368.00 1845 ---- ---- ---- ---- 359.70 -4.40 364.10 1850 ---- ---- ---- ---- 355.80 -4.40 360.20 1855 ---- ---- ---- ---- 352.00 -4.30 356.30 1860 ---- ---- ---- ---- 348.10 -4.40 352.50 1865 ---- ---- ---- ---- 344.30 -4.30 348.60 1870 ---- ---- ---- ---- 340.60 -4.20 344.80 1875 ---- ---- ---- ---- 336.80 -4.30 341.10 1880 ---- ---- ---- ---- 333.10 -4.20 337.30 1885 ---- ---- ---- ---- 329.40 -4.20 333.60 1890 ---- ---- ---- ---- 325.70 -4.20 329.90 1895 ---- ---- ---- ---- 322.10 -4.10 326.20 1900 ---- ---- ---- ---- 318.40 -4.20 322.60 1905 ---- ---- ---- ---- 314.90 -4.10 319.00 1910 ---- ---- ---- ---- 311.30 -4.10 315.40 1915 ---- ---- ---- ---- 307.80 -4.10 311.90 1920 ---- ---- ---- ---- 304.30 -4.00 308.30 1925 ---- ---- ---- ---- 300.80 -4.10 304.90 1930 ---- ---- ---- ---- 297.40 -4.00 301.40 1935 ---- ---- ---- ---- 294.00 -4.00 298.00 1940 ---- ---- ---- ---- 290.60 -4.00 294.60 1945 ---- ---- ---- ---- 287.20 -4.00 291.20 1950 ---- ---- ---- ---- 283.90 -4.00 287.90 1955 ---- ---- ---- ---- 280.70 -3.90 284.60 1960 ---- ---- ---- ---- 277.40 -3.90 281.30 1965 ---- ---- ---- ---- 274.20 -3.90 278.10 1970 ---- ---- ---- ---- 271.00 -3.90 274.90 1975 ---- ---- ---- ---- 267.90 -3.80 271.70 1980 ---- ---- ---- ---- 264.80 -3.80 268.60 1985 ---- ---- ---- ---- 261.70 -3.80 265.50 1990 ---- ---- ---- ---- 258.70 -3.70 262.40 1995 ---- ---- ---- ---- 255.70 -3.70 259.40 2000 ---- ---- ---- ---- 252.70 -3.70 256.40 2005 ---- ---- ---- ---- 249.80 -3.70 253.50 2010 ---- ---- ---- ---- 246.90 -3.70 250.60 2015 ---- ---- ---- ---- 244.00 -3.70 247.70 2020 ---- ---- ---- ---- 241.20 -3.60 244.80 2025 ---- ---- ---- ---- 238.40 -3.60 242.00 2030 ---- ---- ---- ---- 235.70 -3.60 239.30 2035 ---- ---- ---- ---- 233.00 -3.50 236.50 2040 ---- ---- ---- ---- 230.30 -3.50 233.80 2045 ---- ---- ---- ---- 227.70 -3.50 231.20 2050 ---- ---- ---- ---- 225.10 -3.50 228.60 2055 ---- ---- ---- ---- 222.50 -3.50 226.00 2060 ---- ---- ---- ---- 220.00 -3.40 223.40 2065 ---- ---- ---- ---- 217.50 -3.40 220.90 2070 ---- ---- ---- ---- 215.10 -3.30 218.40 2075 ---- ---- ---- ---- 212.60 -3.40 216.00 2080 ---- ---- ---- ---- 210.30 -3.30 213.60 2085 ---- ---- ---- ---- 207.90 -3.30 211.20 2090 ---- ---- ---- ---- 205.60 -3.30 208.90 2095 ---- ---- ---- ---- 203.30 -3.30 206.60 2100 ---- ---- ---- ---- 201.10 -3.30 204.40 2105 ---- ---- ---- ---- 198.90 -3.20 202.10 2110 ---- ---- ---- ---- 196.70 -3.20 199.90 2115 ---- ---- ---- ---- 194.60 -3.20 197.80 2120 ---- ---- ---- ---- 192.50 -3.20 195.70 2125 ---- ---- ---- ---- 190.40 -3.20 193.60 2130 ---- ---- ---- ---- 188.40 -3.10 191.50 2135 ---- ---- ---- ---- 186.40 -3.10 189.50 2140 ---- ---- ---- ---- 184.40 -3.10 187.50 2145 ---- ---- ---- ---- 182.40 -3.10 185.50 2150 ---- ---- ---- ---- 180.50 -3.10 183.60 2155 ---- ---- ---- ---- 178.60 -3.00 181.60 2160 ---- ---- ---- ---- 176.80 -3.00 179.80 2165 ---- ---- ---- ---- 174.90 -3.00 177.90 2170 ---- ---- ---- ---- 173.10 -3.00 176.10 2175 ---- ---- ---- ---- 171.40 -2.90 174.30 2180 ---- ---- ---- ---- 169.60 -2.90 172.50 2185 ---- ---- ---- ---- 167.90 -2.90 170.80 2190 ---- ---- ---- ---- 166.20 -2.80 169.00 2195 ---- ---- ---- ---- 164.50 -2.90 167.40 2200 ---- ---- ---- ---- 162.90 -2.80 165.70 2205 ---- ---- ---- ---- 161.20 -2.80 164.00 2210 ---- ---- ---- ---- 159.60 -2.80 162.40 2215 ---- ---- ---- ---- 158.10 -2.70 160.80 2220 ---- ---- ---- ---- 156.50 -2.70 159.20 2225 ---- ---- ---- ---- 155.00 -2.70 157.70 2230 ---- ---- ---- ---- 153.50 -2.70 156.20 2235 ---- ---- ---- ---- 152.00 -2.70 154.70 2240 ---- ---- ---- ---- 150.50 -2.70 153.20 2245 ---- ---- ---- ---- 149.10 -2.60 151.70 2250 ---- ---- ---- ---- 147.60 -2.60 150.20 2255 ---- ---- ---- ---- 146.20 -2.60 148.80 2260 ---- ---- ---- ---- 144.80 -2.60 147.40 2265 ---- ---- ---- ---- 143.40 -2.60 146.00 2270 ---- ---- ---- ---- 142.10 -2.50 144.60 2275 ---- ---- ---- ---- 140.70 -2.60 143.30 2280 ---- ---- ---- ---- 139.40 -2.50 141.90 2285 ---- ---- ---- ---- 138.10 -2.50 140.60 2290 ---- ---- ---- ---- 136.80 -2.50 139.30 2295 ---- ---- ---- ---- 135.60 -2.40 138.00 2300 ---- ---- ---- ---- 134.30 -2.40 136.70 2305 ---- ---- ---- ---- 133.10 -2.40 135.50 2310 ---- ---- ---- ---- 131.80 -2.40 134.20 2315 ---- ---- ---- ---- 130.60 -2.40 133.00 2320 ---- ---- ---- ---- 129.40 -2.40 131.80 2325 ---- ---- ---- ---- 128.30 -2.30 130.60 2330 ---- ---- ---- ---- 127.10 -2.30 129.40 2335 ---- ---- ---- ---- 126.00 -2.30 128.30 2340 ---- ---- ---- ---- 124.80 -2.30 127.10 2345 ---- ---- ---- ---- 123.70 -2.30 126.00 2350 ---- ---- ---- ---- 122.60 -2.30 124.90 2355 ---- ---- ---- ---- 121.50 -2.30 123.80 2360 ---- ---- ---- ---- 120.40 -2.30 122.70 2365 ---- ---- ---- ---- 119.40 -2.20 121.60 2370 ---- ---- ---- ---- 118.30 -2.20 120.50 2375 ---- ---- ---- ---- 117.30 -2.20 119.50 2380 ---- ---- ---- ---- 116.30 -2.10 118.40 2385 ---- ---- ---- ---- 115.30 -2.10 117.40 2390 ---- ---- ---- ---- 114.30 -2.10 116.40 2400 ---- ---- ---- ---- 112.30 -2.10 114.40 2410 ---- ---- ---- ---- 110.40 -2.10 112.50 2420 ---- ---- ---- ---- 108.60 -2.00 110.60 2425 ---- ---- ---- ---- 107.70 -2.00 109.70 2430 ---- ---- ---- ---- 106.80 -2.00 108.80 2440 ---- ---- ---- ---- 105.00 -2.00 107.00 2450 ---- ---- ---- ---- 103.30 -2.00 105.30 2460 ---- ---- ---- ---- 101.60 -2.00 103.60 2470 ---- ---- ---- ---- 100.00 -1.90 101.90 2475 ---- ---- ---- ---- 99.20 -1.90 101.10 2480 ---- ---- ---- ---- 98.40 -1.90 100.30 2500 ---- ---- ---- ---- 95.40 -1.80 97.20 2525 ---- ---- ---- ---- 91.70 -1.80 93.50 2550 ---- ---- ---- ---- 88.40 -1.70 90.10 2575 ---- ---- ---- ---- 85.20 -1.60 86.80 2600 ---- ---- ---- ---- 82.20 -1.60 83.80 2625 ---- ---- ---- ---- 79.40 -1.60 81.00 2650 ---- ---- ---- ---- 76.70 -1.60 78.30 2675 ---- ---- ---- ---- 74.30 -1.40 75.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 681.30 -5.30 686.60 1525 ---- ---- ---- ---- 656.40 -5.30 661.70 1550 ---- ---- ---- ---- 631.90 -5.20 637.10 1575 ---- ---- ---- ---- 607.70 -5.20 612.90 1600 ---- ---- ---- ---- 584.00 -5.10 589.10 1625 ---- ---- ---- ---- 560.60 -5.00 565.60 1650 ---- ---- ---- ---- 537.60 -4.90 542.50 1675 ---- ---- ---- ---- 515.00 -4.90 519.90 1690 ---- ---- ---- ---- 501.60 -4.80 506.40 1700 ---- ---- ---- ---- 492.80 -4.80 497.60 1710 ---- ---- ---- ---- 484.00 -4.80 488.80 1720 ---- ---- ---- ---- 475.30 -4.70 480.00 1725 ---- ---- ---- ---- 470.90 -4.80 475.70 1730 ---- ---- ---- ---- 466.60 -4.70 471.30 1740 ---- ---- ---- ---- 458.00 -4.70 462.70 1750 ---- ---- ---- ---- 449.50 -4.70 454.20 1760 ---- ---- ---- ---- 441.10 -4.60 445.70 1770 ---- ---- ---- ---- 432.70 -4.60 437.30 1775 ---- ---- ---- ---- 428.50 -4.60 433.10 1780 ---- ---- ---- ---- 424.40 -4.60 429.00 1790 ---- ---- ---- ---- 416.20 -4.50 420.70 1795 ---- ---- ---- ---- 412.10 -4.50 416.60 1800 ---- ---- ---- ---- 408.00 -4.50 412.50 1805 ---- ---- ---- ---- 404.00 -4.50 408.50 1810 ---- ---- ---- ---- 399.90 -4.50 404.40 1815 ---- ---- ---- ---- 395.90 -4.50 400.40 1820 ---- ---- ---- ---- 391.90 -4.50 396.40 1825 ---- ---- ---- ---- 388.00 -4.40 392.40 1830 ---- ---- ---- ---- 384.00 -4.40 388.40 1835 ---- ---- ---- ---- 380.10 -4.40 384.50 1840 ---- ---- ---- ---- 376.20 -4.30 380.50 1845 ---- ---- ---- ---- 372.30 -4.30 376.60 1850 ---- ---- ---- ---- 368.40 -4.30 372.70 1855 ---- ---- ---- ---- 364.50 -4.40 368.90 1860 ---- ---- ---- ---- 360.70 -4.30 365.00 1865 ---- ---- ---- ---- 356.90 -4.30 361.20 1870 ---- ---- ---- ---- 353.10 -4.30 357.40 1875 ---- ---- ---- ---- 349.30 -4.30 353.60 1880 ---- ---- ---- ---- 345.60 -4.20 349.80 1885 ---- ---- ---- ---- 341.90 -4.20 346.10 1890 ---- ---- ---- ---- 338.20 -4.20 342.40 1895 ---- ---- ---- ---- 334.50 -4.20 338.70 1900 ---- ---- ---- ---- 330.90 -4.10 335.00 1905 ---- ---- ---- ---- 327.20 -4.20 331.40 1910 ---- ---- ---- ---- 323.60 -4.20 327.80 1915 ---- ---- ---- ---- 320.10 -4.10 324.20 1920 ---- ---- ---- ---- 316.50 -4.10 320.60 1925 ---- ---- ---- ---- 313.00 -4.10 317.10 1930 ---- ---- ---- ---- 309.50 -4.00 313.50 1935 ---- ---- ---- ---- 306.00 -4.10 310.10 1940 ---- ---- ---- ---- 302.60 -4.00 306.60 1945 ---- ---- ---- ---- 299.20 -4.00 303.20 1950 ---- ---- ---- ---- 295.80 -4.00 299.80 1955 ---- ---- ---- ---- 292.50 -3.90 296.40 1960 ---- ---- ---- ---- 289.20 -3.90 293.10 1965 ---- ---- ---- ---- 285.90 -3.90 289.80 1970 ---- ---- ---- ---- 282.60 -3.90 286.50 1975 ---- ---- ---- ---- 279.40 -3.90 283.30 1980 ---- ---- ---- ---- 276.20 -3.90 280.10 1985 ---- ---- ---- ---- 273.10 -3.80 276.90 1990 ---- ---- ---- ---- 270.00 -3.80 273.80 1995 ---- ---- ---- ---- 266.90 -3.80 270.70 2000 ---- ---- ---- ---- 263.80 -3.80 267.60 2005 ---- ---- ---- ---- 260.80 -3.80 264.60 2010 ---- ---- ---- ---- 257.90 -3.70 261.60 2015 ---- ---- ---- ---- 254.90 -3.70 258.60 2020 ---- ---- ---- ---- 252.00 -3.70 255.70 2025 ---- ---- ---- ---- 249.20 -3.60 252.80 2030 ---- ---- ---- ---- 246.40 -3.60 250.00 2035 ---- ---- ---- ---- 243.60 -3.60 247.20 2040 ---- ---- ---- ---- 240.90 -3.50 244.40 2045 ---- ---- ---- ---- 238.20 -3.50 241.70 2050 ---- ---- ---- ---- 235.50 -3.60 239.10 2055 ---- ---- ---- ---- 232.90 -3.50 236.40 2060 ---- ---- ---- ---- 230.40 -3.40 233.80 2065 ---- ---- ---- ---- 227.80 -3.50 231.30 2070 ---- ---- ---- ---- 225.40 -3.40 228.80 2075 ---- ---- ---- ---- 222.90 -3.40 226.30 2080 ---- ---- ---- ---- 220.50 -3.40 223.90 2085 ---- ---- ---- ---- 218.20 -3.30 221.50 2090 ---- ---- ---- ---- 215.80 -3.40 219.20 2095 ---- ---- ---- ---- 213.50 -3.40 216.90 2100 ---- ---- ---- ---- 211.30 -3.30 214.60 2105 ---- ---- ---- ---- 209.10 -3.20 212.30 2110 ---- ---- ---- ---- 206.90 -3.20 210.10 2115 ---- ---- ---- ---- 204.80 -3.20 208.00 2120 ---- ---- ---- ---- 202.70 -3.20 205.90 2125 ---- ---- ---- ---- 200.60 -3.20 203.80 2130 ---- ---- ---- ---- 198.50 -3.20 201.70 2135 ---- ---- ---- ---- 196.50 -3.20 199.70 2140 ---- ---- ---- ---- 194.60 -3.10 197.70 2145 ---- ---- ---- ---- 192.60 -3.10 195.70 2150 ---- ---- ---- ---- 190.70 -3.10 193.80 735 630 2155 ---- ---- ---- ---- 188.80 -3.10 191.90 2160 ---- ---- ---- ---- 187.00 -3.00 190.00 2165 ---- ---- ---- ---- 185.20 -3.00 188.20 2170 ---- ---- ---- ---- 183.40 -2.90 186.30 2175 ---- ---- ---- ---- 181.60 -3.00 184.60 2180 ---- ---- ---- ---- 179.80 -3.00 182.80 2185 ---- ---- ---- ---- 178.10 -3.00 181.10 2190 ---- ---- ---- ---- 176.40 -2.90 179.30 2195 ---- ---- ---- ---- 174.80 -2.80 177.60 2200 ---- ---- ---- ---- 173.10 -2.90 176.00 2205 ---- ---- ---- ---- 171.50 -2.80 174.30 2210 ---- ---- ---- ---- 169.90 -2.80 172.70 2215 ---- ---- ---- ---- 168.30 -2.80 171.10 2220 ---- ---- ---- ---- 166.80 -2.70 169.50 2225 ---- ---- ---- ---- 165.20 -2.80 168.00 2230 ---- ---- ---- ---- 163.70 -2.70 166.40 2235 ---- ---- ---- ---- 162.20 -2.70 164.90 2240 ---- ---- ---- ---- 160.70 -2.70 163.40 2245 ---- ---- ---- ---- 159.20 -2.70 161.90 2250 ---- ---- ---- ---- 157.80 -2.60 160.40 2255 ---- ---- ---- ---- 156.30 -2.70 159.00 2260 ---- ---- ---- ---- 154.90 -2.60 157.50 2265 ---- ---- ---- ---- 153.50 -2.60 156.10 2270 ---- ---- ---- ---- 152.00 -2.60 154.60 2275 ---- ---- ---- ---- 150.70 -2.50 153.20 2280 ---- ---- ---- ---- 149.30 -2.50 151.80 2285 ---- ---- ---- ---- 147.90 -2.50 150.40 2290 ---- ---- ---- ---- 146.50 -2.60 149.10 2295 ---- ---- ---- ---- 145.20 -2.50 147.70 2300 ---- ---- ---- ---- 143.90 -2.40 146.30 2305 ---- ---- ---- ---- 142.50 -2.50 145.00 2310 ---- ---- ---- ---- 141.20 -2.50 143.70 2315 ---- ---- ---- ---- 139.90 -2.50 142.40 2320 ---- ---- ---- ---- 138.60 -2.50 141.10 2325 ---- ---- ---- ---- 137.40 -2.40 139.80 2330 ---- ---- ---- ---- 136.10 -2.40 138.50 2335 ---- ---- ---- ---- 134.80 -2.40 137.20 2340 ---- ---- ---- ---- 133.60 -2.40 136.00 2345 ---- ---- ---- ---- 132.40 -2.30 134.70 2350 ---- ---- ---- ---- 131.20 -2.30 133.50 2355 ---- ---- ---- ---- 130.00 -2.30 132.30 2360 ---- ---- ---- ---- 128.80 -2.20 131.00 2365 ---- ---- ---- ---- 127.60 -2.20 129.80 2370 ---- ---- ---- ---- 126.40 -2.30 128.70 2375 ---- ---- ---- ---- 125.30 -2.20 127.50 2380 ---- ---- ---- ---- 124.10 -2.20 126.30 2385 ---- ---- ---- ---- 123.00 -2.20 125.20 2390 ---- ---- ---- ---- 121.90 -2.10 124.00 2395 ---- ---- ---- ---- 120.80 -2.10 122.90 2400 ---- ---- ---- ---- 119.70 -2.10 121.80 2410 ---- ---- ---- ---- 117.50 -2.10 119.60 2420 ---- ---- ---- ---- 115.40 -2.10 117.50 2425 ---- ---- ---- ---- 114.40 -2.00 116.40 2430 ---- ---- ---- ---- 113.30 -2.10 115.40 2440 ---- ---- ---- ---- 111.30 -2.10 113.40 2450 ---- ---- ---- ---- 109.40 -2.00 111.40 2460 ---- ---- ---- ---- 107.50 -1.90 109.40 2470 ---- ---- ---- ---- 105.60 -1.90 107.50 2475 ---- ---- ---- ---- 104.70 -1.90 106.60 2480 ---- ---- ---- ---- 103.80 -1.90 105.70 2490 ---- ---- ---- ---- 102.00 -1.90 103.90 2500 ---- ---- ---- ---- 100.20 -1.90 102.10 2525 ---- ---- ---- ---- 96.10 -1.80 97.90 2550 ---- ---- ---- ---- 92.10 -1.80 93.90 2575 ---- ---- ---- ---- 88.40 -1.70 90.10 2600 ---- ---- ---- ---- 84.90 -1.60 86.50 2625 ---- ---- ---- ---- 81.60 -1.60 83.20 2650 ---- ---- ---- ---- 78.50 -1.50 80.00 2675 ---- ---- ---- ---- 75.50 -1.50 77.00 2700 ---- ---- ---- ---- 72.80 -1.40 74.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1181.30 -5.30 1186.60 1025 ---- ---- ---- ---- 1156.30 -5.30 1161.60 1050 ---- ---- ---- ---- 1131.30 -5.30 1136.60 1075 ---- ---- ---- ---- 1106.30 -5.30 1111.60 1100 ---- ---- ---- ---- 1081.30 -5.30 1086.60 1125 ---- ---- ---- ---- 1056.30 -5.30 1061.60 1130 ---- ---- ---- ---- 1051.30 -5.30 1056.60 1140 ---- ---- ---- ---- 1041.30 -5.30 1046.60 1150 ---- ---- ---- ---- 1031.30 -5.30 1036.60 1160 ---- ---- ---- ---- 1021.30 -5.30 1026.60 1170 ---- ---- ---- ---- 1011.30 -5.30 1016.60 1175 ---- ---- ---- ---- 1006.30 -5.30 1011.60 1180 ---- ---- ---- ---- 1001.30 -5.30 1006.60 1190 ---- ---- ---- ---- 991.30 -5.30 996.60 1200 ---- ---- ---- ---- 981.30 -5.30 986.60 1210 ---- ---- ---- ---- 971.30 -5.30 976.60 1220 ---- ---- ---- ---- 961.30 -5.30 966.60 1225 ---- ---- ---- ---- 956.30 -5.30 961.60 1230 ---- ---- ---- ---- 951.30 -5.30 956.60 1235 ---- ---- ---- ---- 946.30 -5.30 951.60 1240 ---- ---- ---- ---- 941.30 -5.30 946.60 1245 ---- ---- ---- ---- 936.30 -5.30 941.60 1250 ---- ---- ---- ---- 931.30 -5.30 936.60 1255 ---- ---- ---- ---- 926.30 -5.30 931.60 1260 ---- ---- ---- ---- 921.30 -5.30 926.60 1265 ---- ---- ---- ---- 916.30 -5.30 921.60 1270 ---- ---- ---- ---- 911.30 -5.30 916.60 1275 ---- ---- ---- ---- 906.30 -5.30 911.60 1280 ---- ---- ---- ---- 901.30 -5.30 906.60 1285 ---- ---- ---- ---- 896.30 -5.30 901.60 1290 ---- ---- ---- ---- 891.30 -5.30 896.60 1295 ---- ---- ---- ---- 886.30 -5.30 891.60 1300 ---- ---- ---- ---- 881.30 -5.30 886.60 1305 ---- ---- ---- ---- 876.30 -5.30 881.60 1310 ---- ---- ---- ---- 871.30 -5.30 876.60 1315 ---- ---- ---- ---- 866.30 -5.30 871.60 1320 ---- ---- ---- ---- 861.30 -5.30 866.60 1325 ---- ---- ---- ---- 856.30 -5.30 861.60 1330 ---- ---- ---- ---- 851.30 -5.30 856.60 1335 ---- ---- ---- ---- 846.30 -5.30 851.60 1340 ---- ---- ---- ---- 841.30 -5.30 846.60 1345 ---- ---- ---- ---- 836.30 -5.30 841.60 1350 ---- ---- ---- ---- 831.30 -5.30 836.60 1355 ---- ---- ---- ---- 826.30 -5.30 831.60 1360 ---- ---- ---- ---- 821.30 -5.30 826.60 1365 ---- ---- ---- ---- 816.30 -5.30 821.60 1370 ---- ---- ---- ---- 811.30 -5.30 816.60 1375 ---- ---- ---- ---- 806.30 -5.30 811.60 1380 ---- ---- ---- ---- 801.30 -5.30 806.60 1385 ---- ---- ---- ---- 796.30 -5.30 801.60 1390 ---- ---- ---- ---- 791.30 -5.30 796.60 1395 ---- ---- ---- ---- 786.30 -5.30 791.60 1400 ---- ---- ---- ---- 781.30 -5.30 786.60 1405 ---- ---- ---- ---- 776.30 -5.30 781.60 1410 ---- ---- ---- ---- 771.30 -5.30 776.60 1415 ---- ---- ---- ---- 766.30 -5.30 771.60 1420 ---- ---- ---- ---- 761.30 -5.30 766.60 1425 ---- ---- ---- ---- 756.30 -5.30 761.60 1430 ---- ---- ---- ---- 751.30 -5.30 756.60 1435 ---- ---- ---- ---- 746.30 -5.30 751.60 1440 ---- ---- ---- ---- 741.30 -5.30 746.60 1445 ---- ---- ---- ---- 736.30 -5.30 741.60 1450 ---- ---- ---- ---- 731.30 -5.30 736.60 1455 ---- ---- ---- ---- 726.30 -5.30 731.60 1460 ---- ---- ---- ---- 721.30 -5.30 726.60 1465 ---- ---- ---- ---- 716.30 -5.30 721.60 1470 ---- ---- ---- ---- 711.40 -5.20 716.60 1475 ---- ---- ---- ---- 706.40 -5.30 711.70 1480 ---- ---- ---- ---- 701.50 -5.20 706.70 1485 ---- ---- ---- ---- 696.50 -5.30 701.80 1490 ---- ---- ---- ---- 691.60 -5.20 696.80 1495 ---- ---- ---- ---- 686.70 -5.20 691.90 1500 ---- ---- ---- ---- 681.80 -5.20 687.00 1505 ---- ---- ---- ---- 676.90 -5.20 682.10 1510 ---- ---- ---- ---- 672.10 -5.20 677.30 1515 ---- ---- ---- ---- 667.20 -5.20 672.40 1520 ---- ---- ---- ---- 662.40 -5.20 667.60 1525 ---- ---- ---- ---- 657.60 -5.10 662.70 1530 ---- ---- ---- ---- 652.80 -5.10 657.90 1535 ---- ---- ---- ---- 648.00 -5.10 653.10 1540 ---- ---- ---- ---- 643.20 -5.10 648.30 1545 ---- ---- ---- ---- 638.40 -5.10 643.50 1550 ---- ---- ---- ---- 633.60 -5.10 638.70 1555 ---- ---- ---- ---- 628.90 -5.10 634.00 1560 ---- ---- ---- ---- 624.20 -5.00 629.20 1565 ---- ---- ---- ---- 619.40 -5.10 624.50 1570 ---- ---- ---- ---- 614.70 -5.10 619.80 1575 ---- ---- ---- ---- 610.00 -5.10 615.10 1580 ---- ---- ---- ---- 605.30 -5.10 610.40 1585 ---- ---- ---- ---- 600.60 -5.10 605.70 1590 ---- ---- ---- ---- 596.00 -5.00 601.00 1595 ---- ---- ---- ---- 591.30 -5.00 596.30 1600 ---- ---- ---- ---- 586.70 -5.00 591.70 1605 ---- ---- ---- ---- 582.10 -4.90 587.00 1610 ---- ---- ---- ---- 577.40 -5.00 582.40 1615 ---- ---- ---- ---- 572.80 -5.00 577.80 1620 ---- ---- ---- ---- 568.20 -5.00 573.20 1625 ---- ---- ---- ---- 563.70 -4.90 568.60 1630 ---- ---- ---- ---- 559.10 -4.90 564.00 1635 ---- ---- ---- ---- 554.50 -4.90 559.40 1640 ---- ---- ---- ---- 550.00 -4.90 554.90 1645 ---- ---- ---- ---- 545.40 -4.90 550.30 1650 ---- ---- ---- ---- 540.90 -4.90 545.80 1655 ---- ---- ---- ---- 536.40 -4.80 541.20 1660 ---- ---- ---- ---- 531.90 -4.80 536.70 1665 ---- ---- ---- ---- 527.40 -4.80 532.20 1670 ---- ---- ---- ---- 522.90 -4.80 527.70 1675 ---- ---- ---- ---- 518.40 -4.80 523.20 1680 ---- ---- ---- ---- 514.00 -4.80 518.80 1685 ---- ---- ---- ---- 509.50 -4.80 514.30 1690 ---- ---- ---- ---- 505.10 -4.70 509.80 1695 ---- ---- ---- ---- 500.60 -4.80 505.40 1700 ---- ---- ---- ---- 496.20 -4.80 501.00 1705 ---- ---- ---- ---- 491.80 -4.70 496.50 1710 ---- ---- ---- ---- 487.40 -4.70 492.10 1715 ---- ---- ---- ---- 483.00 -4.70 487.70 1720 ---- ---- ---- ---- 478.70 -4.70 483.40 1725 ---- ---- ---- ---- 474.30 -4.70 479.00 1730 ---- ---- ---- ---- 470.00 -4.60 474.60 1735 ---- ---- ---- ---- 465.60 -4.70 470.30 1740 ---- ---- ---- ---- 461.30 -4.70 466.00 1745 ---- ---- ---- ---- 457.00 -4.60 461.60 1750 ---- ---- ---- ---- 452.70 -4.60 457.30 1755 ---- ---- ---- ---- 448.40 -4.60 453.00 1760 ---- ---- ---- ---- 444.20 -4.60 448.80 1765 ---- ---- ---- ---- 439.90 -4.60 444.50 1770 ---- ---- ---- ---- 435.70 -4.60 440.30 1775 ---- ---- ---- ---- 431.50 -4.60 436.10 1780 ---- ---- ---- ---- 427.30 -4.50 431.80 1785 ---- ---- ---- ---- 423.10 -4.60 427.70 1790 ---- ---- ---- ---- 419.00 -4.50 423.50 1795 ---- ---- ---- ---- 414.80 -4.50 419.30 1800 ---- ---- ---- ---- 410.70 -4.50 415.20 1805 ---- ---- ---- ---- 406.60 -4.50 411.10 1810 ---- ---- ---- ---- 402.50 -4.50 407.00 1815 ---- ---- ---- ---- 398.50 -4.40 402.90 1820 ---- ---- ---- ---- 394.40 -4.40 398.80 1825 ---- ---- ---- ---- 390.40 -4.40 394.80 1830 ---- ---- ---- ---- 386.40 -4.40 390.80 1835 ---- ---- ---- ---- 382.40 -4.40 386.80 1840 ---- ---- ---- ---- 378.50 -4.30 382.80 1845 ---- ---- ---- ---- 374.60 -4.30 378.90 1850 ---- ---- ---- ---- 370.70 -4.30 375.00 1855 ---- ---- ---- ---- 366.80 -4.30 371.10 1860 ---- ---- ---- ---- 362.90 -4.30 367.20 1865 ---- ---- ---- ---- 359.10 -4.30 363.40 1870 ---- ---- ---- ---- 355.30 -4.30 359.60 1875 ---- ---- ---- ---- 351.60 -4.20 355.80 1880 ---- ---- ---- ---- 347.80 -4.20 352.00 1885 ---- ---- ---- ---- 344.10 -4.20 348.30 1890 ---- ---- ---- ---- 340.40 -4.20 344.60 1895 ---- ---- ---- ---- 336.80 -4.10 340.90 1900 ---- ---- ---- ---- 333.10 -4.20 337.30 1905 ---- ---- ---- ---- 329.50 -4.20 333.70 1910 ---- ---- ---- ---- 326.00 -4.10 330.10 1915 ---- ---- ---- ---- 322.50 -4.00 326.50 1920 ---- ---- ---- ---- 318.90 -4.10 323.00 1925 ---- ---- ---- ---- 315.50 -4.00 319.50 1930 ---- ---- ---- ---- 312.00 -4.10 316.10 1935 ---- ---- ---- ---- 308.60 -4.00 312.60 1940 ---- ---- ---- ---- 305.30 -3.90 309.20 1945 ---- ---- ---- ---- 301.90 -4.00 305.90 1950 ---- ---- ---- ---- 298.60 -3.90 302.50 1955 ---- ---- ---- ---- 295.30 -4.00 299.30 1960 ---- ---- ---- ---- 292.10 -3.90 296.00 1965 ---- ---- ---- ---- 288.90 -3.90 292.80 1970 ---- ---- ---- ---- 285.70 -3.90 289.60 1975 ---- ---- ---- ---- 282.60 -3.80 286.40 1980 ---- ---- ---- ---- 279.50 -3.80 283.30 1985 ---- ---- ---- ---- 276.40 -3.80 280.20 1990 ---- ---- ---- ---- 273.40 -3.70 277.10 1995 ---- ---- ---- ---- 270.40 -3.70 274.10 2000 ---- ---- ---- ---- 267.40 -3.70 271.10 258 2005 ---- ---- ---- ---- 264.50 -3.70 268.20 2010 ---- ---- ---- ---- 261.60 -3.70 265.30 2015 ---- ---- ---- ---- 258.80 -3.60 262.40 2020 ---- ---- ---- ---- 255.90 -3.70 259.60 2025 ---- ---- ---- ---- 253.20 -3.60 256.80 2030 ---- ---- ---- ---- 250.40 -3.60 254.00 2035 ---- ---- ---- ---- 247.70 -3.60 251.30 2040 ---- ---- ---- ---- 245.00 -3.60 248.60 2045 ---- ---- ---- ---- 242.40 -3.50 245.90 2050 ---- ---- ---- ---- 239.80 -3.50 243.30 2055 ---- ---- ---- ---- 237.20 -3.50 240.70 2060 ---- ---- ---- ---- 234.70 -3.50 238.20 2065 ---- ---- ---- ---- 232.20 -3.50 235.70 2070 ---- ---- ---- ---- 229.80 -3.40 233.20 2075 ---- ---- ---- ---- 227.30 -3.40 230.70 2080 ---- ---- ---- ---- 225.00 -3.30 228.30 2085 ---- ---- ---- ---- 222.60 -3.40 226.00 2090 ---- ---- ---- ---- 220.30 -3.30 223.60 2095 ---- ---- ---- ---- 218.00 -3.30 221.30 2100 ---- ---- ---- ---- 215.80 -3.30 219.10 350 2105 ---- ---- ---- ---- 213.60 -3.20 216.80 2110 ---- ---- ---- ---- 211.40 -3.20 214.60 2115 ---- ---- ---- ---- 209.20 -3.30 212.50 2120 ---- ---- ---- ---- 207.10 -3.20 210.30 2125 ---- ---- ---- ---- 205.00 -3.20 208.20 2130 ---- ---- ---- ---- 203.00 -3.10 206.10 2135 ---- ---- ---- ---- 201.00 -3.10 204.10 2140 ---- ---- ---- ---- 199.00 -3.10 202.10 2145 ---- ---- ---- ---- 197.00 -3.10 200.10 2150 ---- ---- ---- ---- 195.10 -3.00 198.10 700 600 2155 ---- ---- ---- ---- 193.20 -3.00 196.20 2160 ---- ---- ---- ---- 191.30 -3.00 194.30 2165 ---- ---- ---- ---- 189.40 -3.00 192.40 2170 ---- ---- ---- ---- 187.60 -3.00 190.60 2175 ---- ---- ---- ---- 185.80 -3.00 188.80 2180 ---- ---- ---- ---- 184.00 -3.00 187.00 2185 ---- ---- ---- ---- 182.30 -2.90 185.20 2190 ---- ---- ---- ---- 180.60 -2.90 183.50 2195 ---- ---- ---- ---- 178.90 -2.80 181.70 2200 ---- ---- ---- ---- 177.20 -2.90 180.10 2205 ---- ---- ---- ---- 175.50 -2.90 178.40 2210 ---- ---- ---- ---- 173.90 -2.80 176.70 2215 ---- ---- ---- ---- 172.30 -2.80 175.10 2220 ---- ---- ---- ---- 170.70 -2.80 173.50 2225 ---- ---- ---- ---- 169.20 -2.70 171.90 2230 ---- ---- ---- ---- 167.60 -2.80 170.40 2235 ---- ---- ---- ---- 166.10 -2.70 168.80 2240 ---- ---- ---- ---- 164.60 -2.70 167.30 2245 ---- ---- ---- ---- 163.10 -2.70 165.80 2250 ---- ---- ---- ---- 161.60 -2.70 164.30 2255 ---- ---- ---- ---- 160.20 -2.60 162.80 2260 ---- ---- ---- ---- 158.70 -2.70 161.40 2265 ---- ---- ---- ---- 157.30 -2.60 159.90 2270 ---- ---- ---- ---- 155.90 -2.60 158.50 2275 ---- ---- ---- ---- 154.50 -2.60 157.10 2280 ---- ---- ---- ---- 153.10 -2.60 155.70 2285 ---- ---- ---- ---- 151.80 -2.50 154.30 2290 ---- ---- ---- ---- 150.40 -2.60 153.00 2295 ---- ---- ---- ---- 149.10 -2.50 151.60 2300 ---- ---- ---- ---- 147.80 -2.50 150.30 1 2305 ---- ---- ---- ---- 146.50 -2.50 149.00 2310 ---- ---- ---- ---- 145.20 -2.50 147.70 2315 ---- ---- ---- ---- 143.90 -2.50 146.40 2320 ---- ---- ---- ---- 142.70 -2.40 145.10 2325 ---- ---- ---- ---- 141.40 -2.40 143.80 2330 ---- ---- ---- ---- 140.20 -2.40 142.60 2335 ---- ---- ---- ---- 139.00 -2.30 141.30 2340 ---- ---- ---- ---- 137.80 -2.30 140.10 2345 ---- ---- ---- ---- 136.60 -2.30 138.90 2350 ---- ---- ---- ---- 135.40 -2.30 137.70 2355 ---- ---- ---- ---- 134.20 -2.30 136.50 2360 ---- ---- ---- ---- 133.00 -2.30 135.30 2365 ---- ---- ---- ---- 131.90 -2.30 134.20 2370 ---- ---- ---- ---- 130.70 -2.30 133.00 2375 ---- ---- ---- ---- 129.60 -2.30 131.90 2380 ---- ---- ---- ---- 128.50 -2.20 130.70 2385 ---- ---- ---- ---- 127.40 -2.20 129.60 2390 ---- ---- ---- ---- 126.30 -2.20 128.50 2395 ---- ---- ---- ---- 125.20 -2.20 127.40 2400 ---- ---- ---- ---- 124.10 -2.20 126.30 1 2410 ---- ---- ---- ---- 122.00 -2.20 124.20 2420 ---- ---- ---- ---- 119.90 -2.10 122.00 2425 ---- ---- ---- ---- 118.90 -2.10 121.00 2430 ---- ---- ---- ---- 117.90 -2.10 120.00 2440 ---- ---- ---- ---- 115.90 -2.00 117.90 2450 ---- ---- ---- ---- 113.90 -2.00 115.90 2460 ---- ---- ---- ---- 112.00 -2.00 114.00 2470 ---- ---- ---- ---- 110.10 -1.90 112.00 2475 ---- ---- ---- ---- 109.10 -2.00 111.10 2480 ---- ---- ---- ---- 108.20 -1.90 110.10 2490 ---- ---- ---- ---- 106.30 -2.00 108.30 2500 ---- ---- ---- ---- 104.50 -1.90 106.40 3261 2525 ---- ---- ---- ---- 100.10 -1.90 102.00 2550 ---- ---- ---- ---- 95.90 -1.80 97.70 2575 ---- ---- ---- ---- 91.90 -1.70 93.60 2600 ---- ---- ---- ---- 88.00 -1.70 89.70 2625 ---- ---- ---- ---- 84.40 -1.50 85.90 2650 ---- ---- ---- ---- 80.80 -1.60 82.40 150 2675 ---- ---- ---- ---- 77.40 -1.50 78.90 2700 ---- ---- ---- ---- 74.20 -1.40 75.60 750 750 3000 ---- ---- ---- ---- 44.80 -1.00 45.80 2838 3450 ---- ---- ---- ---- 23.80 -.60 24.40 3475 ---- ---- ---- ---- 23.10 -.50 23.60 3500 ---- ---- ---- ---- 22.40 -.50 22.90 4 4000 ---- ---- ---- ---- 13.40 -.30 13.70 7 950 ---- ---- ---- ---- 1231.30 -5.30 1236.60 975 ---- ---- ---- ---- 1206.30 -5.30 1211.60 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 529.80 -4.90 534.70 1700 ---- ---- ---- ---- 507.80 -4.80 512.60 1725 ---- ---- ---- ---- 486.30 -4.70 491.00 1750 ---- ---- ---- ---- 465.20 -4.60 469.80 1775 ---- ---- ---- ---- 444.50 -4.60 449.10 1800 ---- ---- ---- ---- 424.40 -4.50 428.90 1825 ---- ---- ---- ---- 404.70 -4.40 409.10 1850 ---- ---- ---- ---- 385.50 -4.30 389.80 1860 ---- ---- ---- ---- 378.00 -4.30 382.30 1870 ---- ---- ---- ---- 370.50 -4.30 374.80 1875 ---- ---- ---- ---- 366.80 -4.20 371.00 1880 ---- ---- ---- ---- 363.10 -4.20 367.30 1890 ---- ---- ---- ---- 355.80 -4.20 360.00 1900 ---- ---- ---- ---- 348.60 -4.20 352.80 1910 ---- ---- ---- ---- 341.50 -4.10 345.60 1920 ---- ---- ---- ---- 334.40 -4.10 338.50 1930 ---- ---- ---- ---- 327.50 -4.00 331.50 1940 ---- ---- ---- ---- 320.60 -4.00 324.60 1950 ---- ---- ---- ---- 313.90 -4.00 317.90 1955 ---- ---- ---- ---- 310.60 -3.90 314.50 1960 ---- ---- ---- ---- 307.30 -3.90 311.20 1965 ---- ---- ---- ---- 304.00 -3.90 307.90 1970 ---- ---- ---- ---- 300.70 -3.90 304.60 1975 ---- ---- ---- ---- 297.50 -3.90 301.40 1980 ---- ---- ---- ---- 294.30 -3.90 298.20 1985 ---- ---- ---- ---- 291.20 -3.80 295.00 1990 ---- ---- ---- ---- 288.00 -3.80 291.80 1995 ---- ---- ---- ---- 284.90 -3.80 288.70 2000 ---- ---- ---- ---- 281.90 -3.70 285.60 2005 ---- ---- ---- ---- 278.80 -3.80 282.60 2010 ---- ---- ---- ---- 275.80 -3.70 279.50 2015 ---- ---- ---- ---- 272.90 -3.60 276.50 2020 ---- ---- ---- ---- 269.90 -3.70 273.60 2025 ---- ---- ---- ---- 267.00 -3.70 270.70 2030 ---- ---- ---- ---- 264.20 -3.60 267.80 2035 ---- ---- ---- ---- 261.30 -3.60 264.90 2040 ---- ---- ---- ---- 258.50 -3.60 262.10 2045 ---- ---- ---- ---- 255.80 -3.50 259.30 2050 ---- ---- ---- ---- 253.10 -3.50 256.60 2055 ---- ---- ---- ---- 250.40 -3.50 253.90 2060 ---- ---- ---- ---- 247.80 -3.40 251.20 2065 ---- ---- ---- ---- 245.20 -3.40 248.60 2070 ---- ---- ---- ---- 242.60 -3.40 246.00 2075 ---- ---- ---- ---- 240.10 -3.40 243.50 2080 ---- ---- ---- ---- 237.60 -3.40 241.00 2085 ---- ---- ---- ---- 235.10 -3.40 238.50 2090 ---- ---- ---- ---- 232.70 -3.40 236.10 2095 ---- ---- ---- ---- 230.40 -3.30 233.70 2100 ---- ---- ---- ---- 228.00 -3.40 231.40 2105 ---- ---- ---- ---- 225.70 -3.30 229.00 2110 ---- ---- ---- ---- 223.50 -3.30 226.80 2115 ---- ---- ---- ---- 221.20 -3.30 224.50 2120 ---- ---- ---- ---- 219.10 -3.20 222.30 2125 ---- ---- ---- ---- 216.90 -3.20 220.10 2130 ---- ---- ---- ---- 214.80 -3.20 218.00 2135 ---- ---- ---- ---- 212.70 -3.20 215.90 2140 ---- ---- ---- ---- 210.60 -3.20 213.80 2145 ---- ---- ---- ---- 208.60 -3.10 211.70 2150 ---- ---- ---- ---- 206.60 -3.10 209.70 2155 ---- ---- ---- ---- 204.60 -3.10 207.70 2160 ---- ---- ---- ---- 202.70 -3.10 205.80 2165 ---- ---- ---- ---- 200.80 -3.10 203.90 2170 ---- ---- ---- ---- 198.90 -3.10 202.00 2175 ---- ---- ---- ---- 197.10 -3.00 200.10 2180 ---- ---- ---- ---- 195.30 -3.00 198.30 2185 ---- ---- ---- ---- 193.50 -3.00 196.50 2190 ---- ---- ---- ---- 191.70 -3.00 194.70 2195 ---- ---- ---- ---- 190.00 -2.90 192.90 2200 ---- ---- ---- ---- 188.30 -2.90 191.20 2205 ---- ---- ---- ---- 186.60 -2.90 189.50 2210 ---- ---- ---- ---- 184.90 -2.90 187.80 2215 ---- ---- ---- ---- 183.30 -2.80 186.10 2220 ---- ---- ---- ---- 181.70 -2.80 184.50 2225 ---- ---- ---- ---- 180.10 -2.80 182.90 2230 ---- ---- ---- ---- 178.50 -2.80 181.30 2235 ---- ---- ---- ---- 176.90 -2.80 179.70 2240 ---- ---- ---- ---- 175.40 -2.80 178.20 2245 ---- ---- ---- ---- 173.90 -2.70 176.60 2250 ---- ---- ---- ---- 172.40 -2.70 175.10 2255 ---- ---- ---- ---- 170.90 -2.70 173.60 2260 ---- ---- ---- ---- 169.40 -2.70 172.10 2265 ---- ---- ---- ---- 168.00 -2.60 170.60 2270 ---- ---- ---- ---- 166.50 -2.70 169.20 2275 ---- ---- ---- ---- 165.10 -2.70 167.80 2280 ---- ---- ---- ---- 163.70 -2.60 166.30 2285 ---- ---- ---- ---- 162.30 -2.60 164.90 2290 ---- ---- ---- ---- 160.90 -2.60 163.50 2295 ---- ---- ---- ---- 159.60 -2.50 162.10 2300 ---- ---- ---- ---- 158.20 -2.60 160.80 2305 ---- ---- ---- ---- 156.90 -2.50 159.40 2310 ---- ---- ---- ---- 155.60 -2.50 158.10 2315 ---- ---- ---- ---- 154.20 -2.50 156.70 2320 ---- ---- ---- ---- 152.90 -2.50 155.40 2325 ---- ---- ---- ---- 151.70 -2.40 154.10 2330 ---- ---- ---- ---- 150.40 -2.40 152.80 2335 ---- ---- ---- ---- 149.10 -2.50 151.60 2340 ---- ---- ---- ---- 147.90 -2.40 150.30 2345 ---- ---- ---- ---- 146.60 -2.40 149.00 2350 ---- ---- ---- ---- 145.40 -2.40 147.80 2355 ---- ---- ---- ---- 144.20 -2.40 146.60 2360 ---- ---- ---- ---- 143.00 -2.40 145.40 2365 ---- ---- ---- ---- 141.80 -2.40 144.20 2370 ---- ---- ---- ---- 140.60 -2.40 143.00 2375 ---- ---- ---- ---- 139.50 -2.30 141.80 2380 ---- ---- ---- ---- 138.30 -2.30 140.60 2385 ---- ---- ---- ---- 137.20 -2.30 139.50 2390 ---- ---- ---- ---- 136.10 -2.20 138.30 2395 ---- ---- ---- ---- 134.90 -2.30 137.20 2400 ---- ---- ---- ---- 133.80 -2.30 136.10 2405 ---- ---- ---- ---- 132.80 -2.20 135.00 2410 ---- ---- ---- ---- 131.70 -2.20 133.90 2420 ---- ---- ---- ---- 129.60 -2.10 131.70 2430 ---- ---- ---- ---- 127.50 -2.10 129.60 2440 ---- ---- ---- ---- 125.50 -2.10 127.60 2450 ---- ---- ---- ---- 123.50 -2.10 125.60 2460 ---- ---- ---- ---- 121.50 -2.10 123.60 2470 ---- ---- ---- ---- 119.60 -2.10 121.70 2475 ---- ---- ---- ---- 118.70 -2.10 120.80 2480 ---- ---- ---- ---- 117.80 -2.00 119.80 2490 ---- ---- ---- ---- 116.00 -2.00 118.00 2500 ---- ---- ---- ---- 114.20 -2.00 116.20 2510 ---- ---- ---- ---- 112.50 -2.00 114.50 2525 ---- ---- ---- ---- 110.00 -1.90 111.90 2550 ---- ---- ---- ---- 106.00 -1.80 107.80 2575 ---- ---- ---- ---- 102.20 -1.80 104.00 2600 ---- ---- ---- ---- 98.60 -1.80 100.40 2625 ---- ---- ---- ---- 95.30 -1.70 97.00 2650 ---- ---- ---- ---- 92.10 -1.60 93.70 2675 ---- ---- ---- ---- 89.10 -1.60 90.70 2700 ---- ---- ---- ---- 86.20 -1.60 87.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1191.60 -5.30 1196.90 1050 ---- ---- ---- ---- 1166.60 -5.30 1171.90 1075 ---- ---- ---- ---- 1141.60 -5.30 1146.90 1100 ---- ---- ---- ---- 1116.60 -5.30 1121.90 1125 ---- ---- ---- ---- 1091.60 -5.30 1096.90 1150 ---- ---- ---- ---- 1066.60 -5.30 1071.90 1175 ---- ---- ---- ---- 1041.60 -5.30 1046.90 1200 ---- ---- ---- ---- 1016.60 -5.30 1021.90 1220 ---- ---- ---- ---- 996.60 -5.30 1001.90 1225 ---- ---- ---- ---- 991.60 -5.30 996.90 1230 ---- ---- ---- ---- 986.60 -5.30 991.90 1240 ---- ---- ---- ---- 976.60 -5.30 981.90 1250 ---- ---- ---- ---- 966.60 -5.30 971.90 1260 ---- ---- ---- ---- 956.60 -5.30 961.90 1270 ---- ---- ---- ---- 946.60 -5.30 951.90 1275 ---- ---- ---- ---- 941.60 -5.30 946.90 1280 ---- ---- ---- ---- 936.60 -5.30 941.90 1290 ---- ---- ---- ---- 926.60 -5.30 931.90 1300 ---- ---- ---- ---- 916.60 -5.30 921.90 1310 ---- ---- ---- ---- 906.60 -5.30 911.90 1315 ---- ---- ---- ---- 901.60 -5.30 906.90 1320 ---- ---- ---- ---- 896.60 -5.30 901.90 1325 ---- ---- ---- ---- 891.60 -5.30 896.90 1330 ---- ---- ---- ---- 886.60 -5.30 891.90 1335 ---- ---- ---- ---- 881.60 -5.30 886.90 1340 ---- ---- ---- ---- 876.60 -5.30 881.90 1345 ---- ---- ---- ---- 871.60 -5.30 876.90 1350 ---- ---- ---- ---- 866.60 -5.30 871.90 1355 ---- ---- ---- ---- 861.60 -5.30 866.90 1360 ---- ---- ---- ---- 856.60 -5.30 861.90 1365 ---- ---- ---- ---- 851.60 -5.30 856.90 1370 ---- ---- ---- ---- 846.60 -5.30 851.90 1375 ---- ---- ---- ---- 841.60 -5.30 846.90 1380 ---- ---- ---- ---- 836.60 -5.30 841.90 1385 ---- ---- ---- ---- 831.60 -5.30 836.90 1390 ---- ---- ---- ---- 826.60 -5.30 831.90 1395 ---- ---- ---- ---- 821.60 -5.30 826.90 1400 ---- ---- ---- ---- 816.60 -5.30 821.90 1405 ---- ---- ---- ---- 811.70 -5.20 816.90 1410 ---- ---- ---- ---- 806.70 -5.30 812.00 1415 ---- ---- ---- ---- 801.80 -5.20 807.00 1420 ---- ---- ---- ---- 796.80 -5.30 802.10 1425 ---- ---- ---- ---- 791.90 -5.30 797.20 1430 ---- ---- ---- ---- 787.00 -5.30 792.30 1435 ---- ---- ---- ---- 782.20 -5.20 787.40 1440 ---- ---- ---- ---- 777.30 -5.20 782.50 1445 ---- ---- ---- ---- 772.40 -5.20 777.60 1450 ---- ---- ---- ---- 767.60 -5.10 772.70 1455 ---- ---- ---- ---- 762.70 -5.20 767.90 1460 ---- ---- ---- ---- 757.90 -5.20 763.10 1465 ---- ---- ---- ---- 753.10 -5.20 758.30 1470 ---- ---- ---- ---- 748.30 -5.10 753.40 1475 ---- ---- ---- ---- 743.50 -5.20 748.70 1480 ---- ---- ---- ---- 738.80 -5.10 743.90 1485 ---- ---- ---- ---- 734.00 -5.10 739.10 1490 ---- ---- ---- ---- 729.30 -5.10 734.40 1495 ---- ---- ---- ---- 724.50 -5.10 729.60 1500 ---- ---- ---- ---- 719.80 -5.10 724.90 1505 ---- ---- ---- ---- 715.10 -5.10 720.20 1510 ---- ---- ---- ---- 710.40 -5.10 715.50 1515 ---- ---- ---- ---- 705.70 -5.10 710.80 1520 ---- ---- ---- ---- 701.10 -5.00 706.10 1525 ---- ---- ---- ---- 696.40 -5.00 701.40 1530 ---- ---- ---- ---- 691.80 -5.00 696.80 1535 ---- ---- ---- ---- 687.10 -5.00 692.10 1540 ---- ---- ---- ---- 682.50 -5.00 687.50 1545 ---- ---- ---- ---- 677.90 -5.00 682.90 1550 ---- ---- ---- ---- 673.30 -5.00 678.30 1555 ---- ---- ---- ---- 668.70 -5.00 673.70 1560 ---- ---- ---- ---- 664.20 -4.90 669.10 1565 ---- ---- ---- ---- 659.60 -4.90 664.50 1570 ---- ---- ---- ---- 655.10 -4.90 660.00 1575 ---- ---- ---- ---- 650.50 -4.90 655.40 1580 ---- ---- ---- ---- 646.00 -4.90 650.90 1585 ---- ---- ---- ---- 641.50 -4.80 646.30 1590 ---- ---- ---- ---- 637.00 -4.80 641.80 1595 ---- ---- ---- ---- 632.50 -4.80 637.30 1600 ---- ---- ---- ---- 628.00 -4.80 632.80 1605 ---- ---- ---- ---- 623.50 -4.90 628.40 1610 ---- ---- ---- ---- 619.10 -4.80 623.90 1615 ---- ---- ---- ---- 614.60 -4.80 619.40 1620 ---- ---- ---- ---- 610.20 -4.80 615.00 1625 ---- ---- ---- ---- 605.70 -4.80 610.50 1630 ---- ---- ---- ---- 601.30 -4.80 606.10 1635 ---- ---- ---- ---- 596.90 -4.80 601.70 1640 ---- ---- ---- ---- 592.50 -4.80 597.30 1645 ---- ---- ---- ---- 588.10 -4.80 592.90 1650 ---- ---- ---- ---- 583.80 -4.70 588.50 1655 ---- ---- ---- ---- 579.40 -4.70 584.10 1660 ---- ---- ---- ---- 575.00 -4.70 579.70 1665 ---- ---- ---- ---- 570.70 -4.70 575.40 1670 ---- ---- ---- ---- 566.30 -4.70 571.00 1675 ---- ---- ---- ---- 562.00 -4.70 566.70 1680 ---- ---- ---- ---- 557.70 -4.60 562.30 1685 ---- ---- ---- ---- 553.40 -4.60 558.00 1690 ---- ---- ---- ---- 549.10 -4.60 553.70 1695 ---- ---- ---- ---- 544.80 -4.60 549.40 1700 ---- ---- ---- ---- 540.50 -4.60 545.10 1705 ---- ---- ---- ---- 536.20 -4.60 540.80 1710 ---- ---- ---- ---- 531.90 -4.60 536.50 1715 ---- ---- ---- ---- 527.70 -4.60 532.30 1720 ---- ---- ---- ---- 523.40 -4.60 528.00 1725 ---- ---- ---- ---- 519.20 -4.50 523.70 1730 ---- ---- ---- ---- 515.00 -4.50 519.50 1735 ---- ---- ---- ---- 510.70 -4.60 515.30 1740 ---- ---- ---- ---- 506.50 -4.50 511.00 1745 ---- ---- ---- ---- 502.30 -4.50 506.80 1750 ---- ---- ---- ---- 498.10 -4.50 502.60 1755 ---- ---- ---- ---- 493.90 -4.50 498.40 1760 ---- ---- ---- ---- 489.80 -4.40 494.20 1765 ---- ---- ---- ---- 485.60 -4.50 490.10 1770 ---- ---- ---- ---- 481.50 -4.40 485.90 1775 ---- ---- ---- ---- 477.30 -4.50 481.80 1780 ---- ---- ---- ---- 473.20 -4.40 477.60 1785 ---- ---- ---- ---- 469.10 -4.40 473.50 1790 ---- ---- ---- ---- 465.00 -4.40 469.40 1795 ---- ---- ---- ---- 460.90 -4.40 465.30 1800 ---- ---- ---- ---- 456.90 -4.30 461.20 1805 ---- ---- ---- ---- 452.80 -4.40 457.20 1810 ---- ---- ---- ---- 448.80 -4.30 453.10 1815 ---- ---- ---- ---- 444.80 -4.30 449.10 1820 ---- ---- ---- ---- 440.80 -4.30 445.10 1825 ---- ---- ---- ---- 436.80 -4.30 441.10 1830 ---- ---- ---- ---- 432.90 -4.20 437.10 1835 ---- ---- ---- ---- 428.90 -4.30 433.20 1840 ---- ---- ---- ---- 425.00 -4.20 429.20 1845 ---- ---- ---- ---- 421.10 -4.20 425.30 1850 ---- ---- ---- ---- 417.20 -4.20 421.40 1855 ---- ---- ---- ---- 413.30 -4.20 417.50 1860 ---- ---- ---- ---- 409.50 -4.20 413.70 1865 ---- ---- ---- ---- 405.70 -4.20 409.90 1870 ---- ---- ---- ---- 401.90 -4.20 406.10 1875 ---- ---- ---- ---- 398.10 -4.20 402.30 1880 ---- ---- ---- ---- 394.40 -4.10 398.50 1885 ---- ---- ---- ---- 390.70 -4.10 394.80 1890 ---- ---- ---- ---- 387.00 -4.10 391.10 1895 ---- ---- ---- ---- 383.30 -4.10 387.40 1900 ---- ---- ---- ---- 379.70 -4.00 383.70 1905 ---- ---- ---- ---- 376.10 -4.00 380.10 1910 ---- ---- ---- ---- 372.50 -4.00 376.50 1915 ---- ---- ---- ---- 369.00 -4.00 373.00 1920 ---- ---- ---- ---- 365.40 -4.00 369.40 1925 ---- ---- ---- ---- 362.00 -3.90 365.90 1930 ---- ---- ---- ---- 358.50 -4.00 362.50 1935 ---- ---- ---- ---- 355.10 -3.90 359.00 1940 ---- ---- ---- ---- 351.70 -3.90 355.60 1945 ---- ---- ---- ---- 348.30 -3.90 352.20 1950 ---- ---- ---- ---- 345.00 -3.90 348.90 1955 ---- ---- ---- ---- 341.70 -3.90 345.60 1960 ---- ---- ---- ---- 338.50 -3.80 342.30 1965 ---- ---- ---- ---- 335.20 -3.90 339.10 1970 ---- ---- ---- ---- 332.00 -3.80 335.80 1975 ---- ---- ---- ---- 328.90 -3.80 332.70 1980 ---- ---- ---- ---- 325.70 -3.80 329.50 1985 ---- ---- ---- ---- 322.60 -3.80 326.40 1990 ---- ---- ---- ---- 319.60 -3.70 323.30 1995 ---- ---- ---- ---- 316.50 -3.80 320.30 2000 ---- ---- ---- ---- 313.50 -3.70 317.20 2005 ---- ---- ---- ---- 310.60 -3.70 314.30 2010 ---- ---- ---- ---- 307.60 -3.70 311.30 2015 ---- ---- ---- ---- 304.70 -3.70 308.40 2020 ---- ---- ---- ---- 301.90 -3.60 305.50 2025 ---- ---- ---- ---- 299.00 -3.70 302.70 2030 ---- ---- ---- ---- 296.20 -3.60 299.80 2035 ---- ---- ---- ---- 293.50 -3.60 297.10 2040 ---- ---- ---- ---- 290.70 -3.60 294.30 2045 ---- ---- ---- ---- 288.00 -3.60 291.60 2050 ---- ---- ---- ---- 285.40 -3.50 288.90 2055 ---- ---- ---- ---- 282.80 -3.50 286.30 2060 ---- ---- ---- ---- 280.20 -3.40 283.60 2065 ---- ---- ---- ---- 277.60 -3.50 281.10 2070 ---- ---- ---- ---- 275.10 -3.40 278.50 2075 ---- ---- ---- ---- 272.60 -3.40 276.00 2080 ---- ---- ---- ---- 270.10 -3.40 273.50 2085 ---- ---- ---- ---- 267.70 -3.40 271.10 2090 ---- ---- ---- ---- 265.30 -3.40 268.70 2095 ---- ---- ---- ---- 262.90 -3.40 266.30 2100 ---- ---- ---- ---- 260.60 -3.30 263.90 2105 ---- ---- ---- ---- 258.30 -3.30 261.60 2110 ---- ---- ---- ---- 256.00 -3.30 259.30 2115 ---- ---- ---- ---- 253.80 -3.30 257.10 2120 ---- ---- ---- ---- 251.60 -3.30 254.90 2125 ---- ---- ---- ---- 249.40 -3.30 252.70 2130 ---- ---- ---- ---- 247.30 -3.20 250.50 2135 ---- ---- ---- ---- 245.20 -3.20 248.40 2140 ---- ---- ---- ---- 243.10 -3.20 246.30 2145 ---- ---- ---- ---- 241.00 -3.20 244.20 2150 ---- ---- ---- ---- 239.00 -3.20 242.20 2155 ---- ---- ---- ---- 237.00 -3.20 240.20 2160 ---- ---- ---- ---- 235.10 -3.10 238.20 2165 ---- ---- ---- ---- 233.10 -3.10 236.20 2170 ---- ---- ---- ---- 231.20 -3.10 234.30 2175 ---- ---- ---- ---- 229.30 -3.10 232.40 2180 ---- ---- ---- ---- 227.50 -3.00 230.50 2185 ---- ---- ---- ---- 225.70 -3.00 228.70 2190 ---- ---- ---- ---- 223.90 -3.00 226.90 2195 ---- ---- ---- ---- 222.10 -3.00 225.10 2200 ---- ---- ---- ---- 220.30 -3.00 223.30 2205 ---- ---- ---- ---- 218.60 -3.00 221.60 2210 ---- ---- ---- ---- 216.90 -3.00 219.90 2215 ---- ---- ---- ---- 215.20 -3.00 218.20 2220 ---- ---- ---- ---- 213.60 -2.90 216.50 2225 ---- ---- ---- ---- 212.00 -2.80 214.80 2230 ---- ---- ---- ---- 210.30 -2.90 213.20 2235 ---- ---- ---- ---- 208.80 -2.80 211.60 2240 ---- ---- ---- ---- 207.20 -2.80 210.00 2245 ---- ---- ---- ---- 205.60 -2.90 208.50 2250 ---- ---- ---- ---- 204.10 -2.80 206.90 2255 ---- ---- ---- ---- 202.60 -2.80 205.40 2260 ---- ---- ---- ---- 201.10 -2.80 203.90 2265 ---- ---- ---- ---- 199.70 -2.70 202.40 2270 ---- ---- ---- ---- 198.20 -2.80 201.00 2275 ---- ---- ---- ---- 196.80 -2.70 199.50 2280 ---- ---- ---- ---- 195.40 -2.70 198.10 2285 ---- ---- ---- ---- 194.00 -2.70 196.70 2290 ---- ---- ---- ---- 192.60 -2.70 195.30 2295 ---- ---- ---- ---- 191.30 -2.60 193.90 2300 ---- ---- ---- ---- 189.90 -2.70 192.60 2305 ---- ---- ---- ---- 188.60 -2.60 191.20 2310 ---- ---- ---- ---- 187.30 -2.60 189.90 2315 ---- ---- ---- ---- 186.00 -2.60 188.60 2320 ---- ---- ---- ---- 184.70 -2.60 187.30 2325 ---- ---- ---- ---- 183.40 -2.60 186.00 2330 ---- ---- ---- ---- 182.20 -2.50 184.70 2335 ---- ---- ---- ---- 180.90 -2.60 183.50 2340 ---- ---- ---- ---- 179.70 -2.50 182.20 2345 ---- ---- ---- ---- 178.50 -2.50 181.00 2350 ---- ---- ---- ---- 177.30 -2.50 179.80 2355 ---- ---- ---- ---- 176.10 -2.50 178.60 2360 ---- ---- ---- ---- 174.90 -2.50 177.40 2365 ---- ---- ---- ---- 173.70 -2.50 176.20 2370 ---- ---- ---- ---- 172.60 -2.50 175.10 2375 ---- ---- ---- ---- 171.50 -2.40 173.90 2380 ---- ---- ---- ---- 170.30 -2.50 172.80 2385 ---- ---- ---- ---- 169.20 -2.40 171.60 2390 ---- ---- ---- ---- 168.10 -2.40 170.50 2395 ---- ---- ---- ---- 167.00 -2.40 169.40 2400 ---- ---- ---- ---- 166.00 -2.30 168.30 2405 ---- ---- ---- ---- 164.90 -2.40 167.30 2410 ---- ---- ---- ---- 163.90 -2.30 166.20 2415 ---- ---- ---- ---- 162.80 -2.40 165.20 2420 ---- ---- ---- ---- 161.80 -2.30 164.10 2425 ---- ---- ---- ---- 160.80 -2.30 163.10 2430 ---- ---- ---- ---- 159.80 -2.30 162.10 2435 ---- ---- ---- ---- 158.80 -2.30 161.10 2440 ---- ---- ---- ---- 157.80 -2.30 160.10 2450 ---- ---- ---- ---- 155.90 -2.20 158.10 2460 ---- ---- ---- ---- 154.00 -2.20 156.20 2470 ---- ---- ---- ---- 152.10 -2.30 154.40 2475 ---- ---- ---- ---- 151.20 -2.20 153.40 2480 ---- ---- ---- ---- 150.30 -2.20 152.50 2490 ---- ---- ---- ---- 148.60 -2.10 150.70 2500 ---- ---- ---- ---- 146.90 -2.10 149.00 2510 ---- ---- ---- ---- 145.20 -2.10 147.30 2520 ---- ---- ---- ---- 143.50 -2.10 145.60 2525 ---- ---- ---- ---- 142.70 -2.10 144.80 2530 ---- ---- ---- ---- 141.90 -2.10 144.00 2550 ---- ---- ---- ---- 138.80 -2.00 140.80 2575 ---- ---- ---- ---- 135.00 -2.00 137.00 2600 ---- ---- ---- ---- 131.50 -2.00 133.50 2625 ---- ---- ---- ---- 128.20 -1.90 130.10 2650 ---- ---- ---- ---- 125.00 -1.90 126.90 2675 ---- ---- ---- ---- 122.00 -1.80 123.80 2700 ---- ---- ---- ---- 119.20 -1.80 121.00 2725 ---- ---- ---- ---- 116.50 -1.70 118.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1167.80 -5.30 1173.10 1100 ---- ---- ---- ---- 1142.80 -5.30 1148.10 1125 ---- ---- ---- ---- 1117.80 -5.30 1123.10 1150 ---- ---- ---- ---- 1092.80 -5.30 1098.10 1175 ---- ---- ---- ---- 1067.80 -5.30 1073.10 1200 ---- ---- ---- ---- 1042.80 -5.30 1048.10 1225 ---- ---- ---- ---- 1017.80 -5.30 1023.10 1250 ---- ---- ---- ---- 992.80 -5.30 998.10 1270 ---- ---- ---- ---- 972.80 -5.30 978.10 1275 ---- ---- ---- ---- 967.80 -5.30 973.10 1280 ---- ---- ---- ---- 962.80 -5.30 968.10 1290 ---- ---- ---- ---- 952.80 -5.30 958.10 1300 ---- ---- ---- ---- 942.80 -5.30 948.10 1310 ---- ---- ---- ---- 932.80 -5.30 938.10 1320 ---- ---- ---- ---- 922.80 -5.30 928.10 1325 ---- ---- ---- ---- 917.80 -5.30 923.10 1330 ---- ---- ---- ---- 912.80 -5.30 918.10 1340 ---- ---- ---- ---- 902.80 -5.30 908.10 1350 ---- ---- ---- ---- 892.90 -5.30 898.20 1360 ---- ---- ---- ---- 883.00 -5.30 888.30 1370 ---- ---- ---- ---- 873.20 -5.20 878.40 1375 ---- ---- ---- ---- 868.30 -5.20 873.50 1380 ---- ---- ---- ---- 863.40 -5.20 868.60 1385 ---- ---- ---- ---- 858.60 -5.20 863.80 1390 ---- ---- ---- ---- 853.70 -5.20 858.90 1395 ---- ---- ---- ---- 848.90 -5.10 854.00 1400 ---- ---- ---- ---- 844.10 -5.10 849.20 1405 ---- ---- ---- ---- 839.30 -5.10 844.40 1410 ---- ---- ---- ---- 834.50 -5.10 839.60 1415 ---- ---- ---- ---- 829.70 -5.10 834.80 1420 ---- ---- ---- ---- 824.90 -5.10 830.00 1425 ---- ---- ---- ---- 820.10 -5.10 825.20 1430 ---- ---- ---- ---- 815.40 -5.10 820.50 1435 ---- ---- ---- ---- 810.70 -5.00 815.70 1440 ---- ---- ---- ---- 805.90 -5.10 811.00 1445 ---- ---- ---- ---- 801.20 -5.10 806.30 1450 ---- ---- ---- ---- 796.50 -5.10 801.60 1455 ---- ---- ---- ---- 791.80 -5.10 796.90 1460 ---- ---- ---- ---- 787.20 -5.00 792.20 1465 ---- ---- ---- ---- 782.50 -5.00 787.50 1470 ---- ---- ---- ---- 777.90 -5.00 782.90 1475 ---- ---- ---- ---- 773.20 -5.00 778.20 1480 ---- ---- ---- ---- 768.60 -5.00 773.60 1485 ---- ---- ---- ---- 764.00 -5.00 769.00 1490 ---- ---- ---- ---- 759.40 -4.90 764.30 1495 ---- ---- ---- ---- 754.80 -4.90 759.70 1500 ---- ---- ---- ---- 750.20 -5.00 755.20 1505 ---- ---- ---- ---- 745.70 -4.90 750.60 1510 ---- ---- ---- ---- 741.10 -4.90 746.00 1515 ---- ---- ---- ---- 736.60 -4.90 741.50 1520 ---- ---- ---- ---- 732.00 -4.90 736.90 1525 ---- ---- ---- ---- 727.50 -4.90 732.40 1530 ---- ---- ---- ---- 723.00 -4.90 727.90 1535 ---- ---- ---- ---- 718.50 -4.90 723.40 1540 ---- ---- ---- ---- 714.00 -4.90 718.90 1545 ---- ---- ---- ---- 709.60 -4.80 714.40 1550 ---- ---- ---- ---- 705.10 -4.80 709.90 1555 ---- ---- ---- ---- 700.70 -4.80 705.50 1560 ---- ---- ---- ---- 696.20 -4.80 701.00 1565 ---- ---- ---- ---- 691.80 -4.80 696.60 1570 ---- ---- ---- ---- 687.40 -4.80 692.20 1575 ---- ---- ---- ---- 683.00 -4.70 687.70 1580 ---- ---- ---- ---- 678.60 -4.70 683.30 1585 ---- ---- ---- ---- 674.20 -4.70 678.90 1590 ---- ---- ---- ---- 669.80 -4.80 674.60 1595 ---- ---- ---- ---- 665.50 -4.70 670.20 1600 ---- ---- ---- ---- 661.10 -4.70 665.80 1605 ---- ---- ---- ---- 656.80 -4.70 661.50 1610 ---- ---- ---- ---- 652.40 -4.70 657.10 1615 ---- ---- ---- ---- 648.10 -4.70 652.80 1620 ---- ---- ---- ---- 643.80 -4.70 648.50 1625 ---- ---- ---- ---- 639.50 -4.70 644.20 1630 ---- ---- ---- ---- 635.20 -4.70 639.90 1635 ---- ---- ---- ---- 630.90 -4.70 635.60 1640 ---- ---- ---- ---- 626.70 -4.60 631.30 1645 ---- ---- ---- ---- 622.40 -4.60 627.00 1650 ---- ---- ---- ---- 618.10 -4.70 622.80 1655 ---- ---- ---- ---- 613.90 -4.60 618.50 1660 ---- ---- ---- ---- 609.70 -4.60 614.30 1665 ---- ---- ---- ---- 605.40 -4.60 610.00 1670 ---- ---- ---- ---- 601.20 -4.60 605.80 1675 ---- ---- ---- ---- 597.00 -4.60 601.60 1680 ---- ---- ---- ---- 592.80 -4.60 597.40 1685 ---- ---- ---- ---- 588.60 -4.60 593.20 1690 ---- ---- ---- ---- 584.40 -4.60 589.00 1695 ---- ---- ---- ---- 580.30 -4.50 584.80 1700 ---- ---- ---- ---- 576.10 -4.50 580.60 1705 ---- ---- ---- ---- 571.90 -4.50 576.40 1710 ---- ---- ---- ---- 567.80 -4.50 572.30 1715 ---- ---- ---- ---- 563.60 -4.50 568.10 1720 ---- ---- ---- ---- 559.50 -4.50 564.00 1725 ---- ---- ---- ---- 555.40 -4.40 559.80 1730 ---- ---- ---- ---- 551.20 -4.50 555.70 1735 ---- ---- ---- ---- 547.10 -4.40 551.50 1740 ---- ---- ---- ---- 543.00 -4.40 547.40 1745 ---- ---- ---- ---- 538.90 -4.40 543.30 1750 ---- ---- ---- ---- 534.80 -4.40 539.20 1755 ---- ---- ---- ---- 530.70 -4.40 535.10 1760 ---- ---- ---- ---- 526.70 -4.30 531.00 1765 ---- ---- ---- ---- 522.60 -4.30 526.90 1770 ---- ---- ---- ---- 518.50 -4.40 522.90 1775 ---- ---- ---- ---- 514.50 -4.30 518.80 1780 ---- ---- ---- ---- 510.40 -4.30 514.70 1785 ---- ---- ---- ---- 506.40 -4.30 510.70 1790 ---- ---- ---- ---- 502.40 -4.30 506.70 1795 ---- ---- ---- ---- 498.40 -4.30 502.70 1800 ---- ---- ---- ---- 494.40 -4.20 498.60 1805 ---- ---- ---- ---- 490.40 -4.20 494.60 1810 ---- ---- ---- ---- 486.40 -4.30 490.70 1815 ---- ---- ---- ---- 482.50 -4.20 486.70 1820 ---- ---- ---- ---- 478.50 -4.20 482.70 1825 ---- ---- ---- ---- 474.60 -4.20 478.80 1830 ---- ---- ---- ---- 470.70 -4.20 474.90 1835 ---- ---- ---- ---- 466.80 -4.20 471.00 1840 ---- ---- ---- ---- 462.90 -4.20 467.10 1845 ---- ---- ---- ---- 459.00 -4.20 463.20 1850 ---- ---- ---- ---- 455.20 -4.10 459.30 1855 ---- ---- ---- ---- 451.40 -4.10 455.50 1860 ---- ---- ---- ---- 447.60 -4.10 451.70 1865 ---- ---- ---- ---- 443.80 -4.10 447.90 1870 ---- ---- ---- ---- 440.00 -4.10 444.10 1875 ---- ---- ---- ---- 436.20 -4.10 440.30 1880 ---- ---- ---- ---- 432.50 -4.10 436.60 1885 ---- ---- ---- ---- 428.80 -4.10 432.90 1890 ---- ---- ---- ---- 425.10 -4.10 429.20 1895 ---- ---- ---- ---- 421.50 -4.00 425.50 1900 ---- ---- ---- ---- 417.90 -4.00 421.90 1905 ---- ---- ---- ---- 414.20 -4.00 418.20 1910 ---- ---- ---- ---- 410.70 -3.90 414.60 1915 ---- ---- ---- ---- 407.10 -4.00 411.10 1920 ---- ---- ---- ---- 403.60 -3.90 407.50 1925 ---- ---- ---- ---- 400.10 -3.90 404.00 1930 ---- ---- ---- ---- 396.60 -3.90 400.50 1935 ---- ---- ---- ---- 393.20 -3.90 397.10 1940 ---- ---- ---- ---- 389.80 -3.90 393.70 1945 ---- ---- ---- ---- 386.40 -3.90 390.30 1950 ---- ---- ---- ---- 383.10 -3.80 386.90 1955 ---- ---- ---- ---- 379.80 -3.80 383.60 1960 ---- ---- ---- ---- 376.50 -3.80 380.30 1965 ---- ---- ---- ---- 373.20 -3.80 377.00 1970 ---- ---- ---- ---- 370.00 -3.80 373.80 1975 ---- ---- ---- ---- 366.80 -3.80 370.60 1980 ---- ---- ---- ---- 363.70 -3.80 367.50 1985 ---- ---- ---- ---- 360.60 -3.70 364.30 1990 ---- ---- ---- ---- 357.50 -3.70 361.20 1995 ---- ---- ---- ---- 354.40 -3.80 358.20 2000 ---- ---- ---- ---- 351.40 -3.70 355.10 2005 ---- ---- ---- ---- 348.40 -3.70 352.10 2010 ---- ---- ---- ---- 345.50 -3.70 349.20 2015 ---- ---- ---- ---- 342.60 -3.60 346.20 2020 ---- ---- ---- ---- 339.70 -3.60 343.30 2025 ---- ---- ---- ---- 336.80 -3.70 340.50 2030 ---- ---- ---- ---- 334.00 -3.60 337.60 2035 ---- ---- ---- ---- 331.20 -3.60 334.80 2040 ---- ---- ---- ---- 328.50 -3.60 332.10 2045 ---- ---- ---- ---- 325.80 -3.50 329.30 2050 ---- ---- ---- ---- 323.10 -3.50 326.60 2055 ---- ---- ---- ---- 320.50 -3.50 324.00 2060 ---- ---- ---- ---- 317.80 -3.50 321.30 2065 ---- ---- ---- ---- 315.30 -3.40 318.70 2070 ---- ---- ---- ---- 312.70 -3.50 316.20 2075 ---- ---- ---- ---- 310.20 -3.50 313.70 2080 ---- ---- ---- ---- 307.70 -3.50 311.20 2085 ---- ---- ---- ---- 305.30 -3.40 308.70 2090 ---- ---- ---- ---- 302.90 -3.40 306.30 2095 ---- ---- ---- ---- 300.50 -3.40 303.90 2100 ---- ---- ---- ---- 298.20 -3.30 301.50 2105 ---- ---- ---- ---- 295.90 -3.30 299.20 2110 ---- ---- ---- ---- 293.60 -3.30 296.90 2115 ---- ---- ---- ---- 291.40 -3.30 294.70 2120 ---- ---- ---- ---- 289.10 -3.30 292.40 2125 ---- ---- ---- ---- 287.00 -3.20 290.20 2130 ---- ---- ---- ---- 284.80 -3.30 288.10 2135 ---- ---- ---- ---- 282.70 -3.30 286.00 2140 ---- ---- ---- ---- 280.60 -3.30 283.90 2145 ---- ---- ---- ---- 278.60 -3.20 281.80 2150 ---- ---- ---- ---- 276.60 -3.20 279.80 2155 ---- ---- ---- ---- 274.60 -3.20 277.80 2160 ---- ---- ---- ---- 272.60 -3.20 275.80 2165 ---- ---- ---- ---- 270.70 -3.20 273.90 2170 ---- ---- ---- ---- 268.80 -3.10 271.90 2175 ---- ---- ---- ---- 266.90 -3.20 270.10 2180 ---- ---- ---- ---- 265.10 -3.10 268.20 2185 ---- ---- ---- ---- 263.30 -3.10 266.40 2190 ---- ---- ---- ---- 261.50 -3.10 264.60 2195 ---- ---- ---- ---- 259.70 -3.10 262.80 2200 ---- ---- ---- ---- 258.00 -3.00 261.00 2205 ---- ---- ---- ---- 256.30 -3.00 259.30 2210 ---- ---- ---- ---- 254.60 -3.00 257.60 2215 ---- ---- ---- ---- 252.90 -3.00 255.90 2220 ---- ---- ---- ---- 251.30 -3.00 254.30 2225 ---- ---- ---- ---- 249.70 -2.90 252.60 2230 ---- ---- ---- ---- 248.10 -2.90 251.00 2235 ---- ---- ---- ---- 246.50 -2.90 249.40 2240 ---- ---- ---- ---- 245.00 -2.90 247.90 2245 ---- ---- ---- ---- 243.40 -2.90 246.30 2250 ---- ---- ---- ---- 241.90 -2.90 244.80 2255 ---- ---- ---- ---- 240.40 -2.90 243.30 2260 ---- ---- ---- ---- 238.90 -2.90 241.80 2265 ---- ---- ---- ---- 237.50 -2.80 240.30 2270 ---- ---- ---- ---- 236.00 -2.90 238.90 2275 ---- ---- ---- ---- 234.60 -2.80 237.40 2280 ---- ---- ---- ---- 233.20 -2.80 236.00 2285 ---- ---- ---- ---- 231.80 -2.80 234.60 2290 ---- ---- ---- ---- 230.40 -2.80 233.20 2295 ---- ---- ---- ---- 229.10 -2.70 231.80 2300 ---- ---- ---- ---- 227.70 -2.80 230.50 2305 ---- ---- ---- ---- 226.40 -2.70 229.10 2310 ---- ---- ---- ---- 225.10 -2.70 227.80 2315 ---- ---- ---- ---- 223.80 -2.70 226.50 2320 ---- ---- ---- ---- 222.50 -2.70 225.20 2325 ---- ---- ---- ---- 221.20 -2.70 223.90 2330 ---- ---- ---- ---- 219.90 -2.70 222.60 2335 ---- ---- ---- ---- 218.60 -2.70 221.30 2340 ---- ---- ---- ---- 217.40 -2.60 220.00 2345 ---- ---- ---- ---- 216.10 -2.70 218.80 2350 ---- ---- ---- ---- 214.90 -2.60 217.50 2355 ---- ---- ---- ---- 213.70 -2.60 216.30 2360 ---- ---- ---- ---- 212.40 -2.60 215.00 2365 ---- ---- ---- ---- 211.20 -2.60 213.80 2370 ---- ---- ---- ---- 210.00 -2.60 212.60 2375 ---- ---- ---- ---- 208.90 -2.50 211.40 2380 ---- ---- ---- ---- 207.70 -2.50 210.20 2385 ---- ---- ---- ---- 206.50 -2.50 209.00 2390 ---- ---- ---- ---- 205.30 -2.60 207.90 2395 ---- ---- ---- ---- 204.20 -2.50 206.70 2400 ---- ---- ---- ---- 203.10 -2.50 205.60 2405 ---- ---- ---- ---- 201.90 -2.50 204.40 2410 ---- ---- ---- ---- 200.80 -2.50 203.30 2415 ---- ---- ---- ---- 199.70 -2.50 202.20 2420 ---- ---- ---- ---- 198.60 -2.40 201.00 2425 ---- ---- ---- ---- 197.50 -2.40 199.90 2430 ---- ---- ---- ---- 196.40 -2.40 198.80 2435 ---- ---- ---- ---- 195.30 -2.40 197.70 2440 ---- ---- ---- ---- 194.30 -2.40 196.70 2445 ---- ---- ---- ---- 193.20 -2.40 195.60 2450 ---- ---- ---- ---- 192.20 -2.30 194.50 2455 ---- ---- ---- ---- 191.10 -2.40 193.50 2460 ---- ---- ---- ---- 190.10 -2.40 192.50 2470 ---- ---- ---- ---- 188.10 -2.30 190.40 2475 ---- ---- ---- ---- 187.10 -2.30 189.40 2480 ---- ---- ---- ---- 186.10 -2.30 188.40 2490 ---- ---- ---- ---- 184.10 -2.30 186.40 2500 ---- ---- ---- ---- 182.20 -2.30 184.50 2510 ---- ---- ---- ---- 180.30 -2.30 182.60 2520 ---- ---- ---- ---- 178.50 -2.30 180.80 2525 ---- ---- ---- ---- 177.60 -2.20 179.80 2530 ---- ---- ---- ---- 176.70 -2.20 178.90 2540 ---- ---- ---- ---- 174.90 -2.20 177.10 2550 ---- ---- ---- ---- 173.20 -2.20 175.40 2560 ---- ---- ---- ---- 171.50 -2.20 173.70 2575 ---- ---- ---- ---- 169.00 -2.20 171.20 2600 ---- ---- ---- ---- 165.00 -2.10 167.10 2625 ---- ---- ---- ---- 161.20 -2.10 163.30 2650 ---- ---- ---- ---- 157.60 -2.00 159.60 2675 ---- ---- ---- ---- 154.20 -2.00 156.20 2700 ---- ---- ---- ---- 150.90 -1.90 152.80 2725 ---- ---- ---- ---- 147.80 -1.90 149.70 2750 ---- ---- ---- ---- 144.80 -1.80 146.60 3500 ---- ---- ---- ---- 98.10 -1.30 99.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 933.00 -5.20 938.20 1350 ---- ---- ---- ---- 908.80 -5.20 914.00 1375 ---- ---- ---- ---- 885.00 -5.10 890.10 1400 ---- ---- ---- ---- 861.50 -5.00 866.50 1425 ---- ---- ---- ---- 838.30 -4.90 843.20 1450 ---- ---- ---- ---- 815.40 -4.90 820.30 1475 ---- ---- ---- ---- 792.70 -4.90 797.60 1500 ---- ---- ---- ---- 770.40 -4.80 775.20 1520 ---- ---- ---- ---- 752.80 -4.70 757.50 1525 ---- ---- ---- ---- 748.40 -4.70 753.10 1530 ---- ---- ---- ---- 744.00 -4.80 748.80 1540 ---- ---- ---- ---- 735.30 -4.70 740.00 1550 ---- ---- ---- ---- 726.60 -4.70 731.30 1560 ---- ---- ---- ---- 718.00 -4.70 722.70 1570 ---- ---- ---- ---- 709.40 -4.70 714.10 1575 ---- ---- ---- ---- 705.10 -4.70 709.80 1580 ---- ---- ---- ---- 700.80 -4.70 705.50 1590 ---- ---- ---- ---- 692.30 -4.70 697.00 1600 ---- ---- ---- ---- 683.90 -4.60 688.50 1610 ---- ---- ---- ---- 675.50 -4.50 680.00 1615 ---- ---- ---- ---- 671.30 -4.50 675.80 1620 ---- ---- ---- ---- 667.10 -4.50 671.60 1625 ---- ---- ---- ---- 662.90 -4.50 667.40 1630 ---- ---- ---- ---- 658.70 -4.60 663.30 1635 ---- ---- ---- ---- 654.60 -4.50 659.10 1640 ---- ---- ---- ---- 650.40 -4.50 654.90 1645 ---- ---- ---- ---- 646.30 -4.50 650.80 1650 ---- ---- ---- ---- 642.10 -4.50 646.60 1655 ---- ---- ---- ---- 638.00 -4.50 642.50 1660 ---- ---- ---- ---- 633.90 -4.50 638.40 1665 ---- ---- ---- ---- 629.80 -4.40 634.20 1670 ---- ---- ---- ---- 625.70 -4.40 630.10 1675 ---- ---- ---- ---- 621.60 -4.40 626.00 1680 ---- ---- ---- ---- 617.50 -4.40 621.90 1685 ---- ---- ---- ---- 613.40 -4.40 617.80 1690 ---- ---- ---- ---- 609.30 -4.50 613.80 1695 ---- ---- ---- ---- 605.30 -4.40 609.70 1700 ---- ---- ---- ---- 601.20 -4.40 605.60 1705 ---- ---- ---- ---- 597.20 -4.40 601.60 1710 ---- ---- ---- ---- 593.10 -4.40 597.50 1715 ---- ---- ---- ---- 589.10 -4.30 593.40 1720 ---- ---- ---- ---- 585.10 -4.30 589.40 1725 ---- ---- ---- ---- 581.00 -4.40 585.40 1730 ---- ---- ---- ---- 577.00 -4.30 581.30 1735 ---- ---- ---- ---- 573.00 -4.30 577.30 1740 ---- ---- ---- ---- 569.00 -4.30 573.30 1745 ---- ---- ---- ---- 565.00 -4.30 569.30 1750 ---- ---- ---- ---- 561.00 -4.30 565.30 1755 ---- ---- ---- ---- 557.00 -4.30 561.30 1760 ---- ---- ---- ---- 553.00 -4.30 557.30 1765 ---- ---- ---- ---- 549.10 -4.20 553.30 1770 ---- ---- ---- ---- 545.10 -4.20 549.30 1775 ---- ---- ---- ---- 541.10 -4.20 545.30 1780 ---- ---- ---- ---- 537.20 -4.20 541.40 1785 ---- ---- ---- ---- 533.20 -4.20 537.40 1790 ---- ---- ---- ---- 529.30 -4.20 533.50 1795 ---- ---- ---- ---- 525.40 -4.10 529.50 1800 ---- ---- ---- ---- 521.40 -4.20 525.60 1805 ---- ---- ---- ---- 517.50 -4.20 521.70 1810 ---- ---- ---- ---- 513.60 -4.20 517.80 1815 ---- ---- ---- ---- 509.70 -4.20 513.90 1820 ---- ---- ---- ---- 505.90 -4.10 510.00 1825 ---- ---- ---- ---- 502.00 -4.10 506.10 1830 ---- ---- ---- ---- 498.20 -4.10 502.30 1835 ---- ---- ---- ---- 494.30 -4.10 498.40 1840 ---- ---- ---- ---- 490.50 -4.10 494.60 1845 ---- ---- ---- ---- 486.70 -4.10 490.80 1850 ---- ---- ---- ---- 482.90 -4.10 487.00 1855 ---- ---- ---- ---- 479.10 -4.10 483.20 1860 ---- ---- ---- ---- 475.40 -4.00 479.40 1865 ---- ---- ---- ---- 471.60 -4.00 475.60 1870 ---- ---- ---- ---- 467.90 -4.00 471.90 1875 ---- ---- ---- ---- 464.20 -4.00 468.20 1880 ---- ---- ---- ---- 460.50 -4.00 464.50 1885 ---- ---- ---- ---- 456.90 -3.90 460.80 1890 ---- ---- ---- ---- 453.20 -4.00 457.20 1895 ---- ---- ---- ---- 449.60 -3.90 453.50 1900 ---- ---- ---- ---- 446.00 -3.90 449.90 1905 ---- ---- ---- ---- 442.40 -3.90 446.30 1910 ---- ---- ---- ---- 438.90 -3.90 442.80 1915 ---- ---- ---- ---- 435.40 -3.90 439.30 1920 ---- ---- ---- ---- 431.90 -3.80 435.70 1925 ---- ---- ---- ---- 428.40 -3.90 432.30 1930 ---- ---- ---- ---- 425.00 -3.80 428.80 1935 ---- ---- ---- ---- 421.50 -3.90 425.40 1940 ---- ---- ---- ---- 418.20 -3.80 422.00 1945 ---- ---- ---- ---- 414.80 -3.80 418.60 1950 ---- ---- ---- ---- 411.50 -3.80 415.30 1955 ---- ---- ---- ---- 408.20 -3.80 412.00 1960 ---- ---- ---- ---- 404.90 -3.80 408.70 1965 ---- ---- ---- ---- 401.70 -3.80 405.50 1970 ---- ---- ---- ---- 398.50 -3.80 402.30 1975 ---- ---- ---- ---- 395.40 -3.70 399.10 1980 ---- ---- ---- ---- 392.20 -3.70 395.90 1985 ---- ---- ---- ---- 389.10 -3.70 392.80 1990 ---- ---- ---- ---- 386.10 -3.60 389.70 1995 ---- ---- ---- ---- 383.00 -3.70 386.70 2000 ---- ---- ---- ---- 380.00 -3.70 383.70 2005 ---- ---- ---- ---- 377.10 -3.60 380.70 2010 ---- ---- ---- ---- 374.10 -3.60 377.70 2015 ---- ---- ---- ---- 371.20 -3.60 374.80 2020 ---- ---- ---- ---- 368.40 -3.50 371.90 2025 ---- ---- ---- ---- 365.50 -3.60 369.10 2030 ---- ---- ---- ---- 362.70 -3.60 366.30 2035 ---- ---- ---- ---- 360.00 -3.50 363.50 2040 ---- ---- ---- ---- 357.20 -3.50 360.70 2045 ---- ---- ---- ---- 354.50 -3.50 358.00 2050 ---- ---- ---- ---- 351.90 -3.40 355.30 2055 ---- ---- ---- ---- 349.20 -3.50 352.70 2060 ---- ---- ---- ---- 346.60 -3.50 350.10 2065 ---- ---- ---- ---- 344.00 -3.50 347.50 2070 ---- ---- ---- ---- 341.50 -3.40 344.90 2075 ---- ---- ---- ---- 339.00 -3.40 342.40 2080 ---- ---- ---- ---- 336.50 -3.40 339.90 2085 ---- ---- ---- ---- 334.10 -3.40 337.50 2090 ---- ---- ---- ---- 331.70 -3.40 335.10 2095 ---- ---- ---- ---- 329.30 -3.40 332.70 2100 ---- ---- ---- ---- 327.00 -3.30 330.30 2105 ---- ---- ---- ---- 324.70 -3.30 328.00 2110 ---- ---- ---- ---- 322.40 -3.30 325.70 2115 ---- ---- ---- ---- 320.20 -3.30 323.50 2120 ---- ---- ---- ---- 318.00 -3.30 321.30 2125 ---- ---- ---- ---- 315.80 -3.30 319.10 2130 ---- ---- ---- ---- 313.70 -3.20 316.90 2135 ---- ---- ---- ---- 311.60 -3.20 314.80 2140 ---- ---- ---- ---- 309.50 -3.20 312.70 2145 ---- ---- ---- ---- 307.40 -3.20 310.60 2150 ---- ---- ---- ---- 305.40 -3.20 308.60 2155 ---- ---- ---- ---- 303.40 -3.20 306.60 2160 ---- ---- ---- ---- 301.50 -3.10 304.60 2165 ---- ---- ---- ---- 299.60 -3.10 302.70 2170 ---- ---- ---- ---- 297.70 -3.10 300.80 2175 ---- ---- ---- ---- 295.80 -3.10 298.90 2180 ---- ---- ---- ---- 294.00 -3.10 297.10 2185 ---- ---- ---- ---- 292.10 -3.10 295.20 2190 ---- ---- ---- ---- 290.40 -3.00 293.40 2195 ---- ---- ---- ---- 288.60 -3.10 291.70 2200 ---- ---- ---- ---- 286.90 -3.00 289.90 2205 ---- ---- ---- ---- 285.20 -3.00 288.20 2210 ---- ---- ---- ---- 283.50 -3.00 286.50 2215 ---- ---- ---- ---- 281.80 -3.10 284.90 2220 ---- ---- ---- ---- 280.20 -3.00 283.20 2225 ---- ---- ---- ---- 278.60 -3.00 281.60 2230 ---- ---- ---- ---- 277.00 -3.00 280.00 2235 ---- ---- ---- ---- 275.50 -2.90 278.40 2240 ---- ---- ---- ---- 274.00 -2.90 276.90 2245 ---- ---- ---- ---- 272.40 -3.00 275.40 2250 ---- ---- ---- ---- 271.00 -2.90 273.90 2255 ---- ---- ---- ---- 269.50 -2.90 272.40 2260 ---- ---- ---- ---- 268.10 -2.80 270.90 2265 ---- ---- ---- ---- 266.60 -2.90 269.50 2270 ---- ---- ---- ---- 265.20 -2.90 268.10 2275 ---- ---- ---- ---- 263.80 -2.90 266.70 2280 ---- ---- ---- ---- 262.50 -2.80 265.30 2285 ---- ---- ---- ---- 261.10 -2.90 264.00 2290 ---- ---- ---- ---- 259.80 -2.80 262.60 2295 ---- ---- ---- ---- 258.50 -2.80 261.30 2300 ---- ---- ---- ---- 257.20 -2.80 260.00 2305 ---- ---- ---- ---- 255.90 -2.80 258.70 2310 ---- ---- ---- ---- 254.70 -2.70 257.40 2315 ---- ---- ---- ---- 253.40 -2.80 256.20 2320 ---- ---- ---- ---- 252.20 -2.70 254.90 2325 ---- ---- ---- ---- 251.00 -2.70 253.70 2330 ---- ---- ---- ---- 249.80 -2.70 252.50 2335 ---- ---- ---- ---- 248.60 -2.70 251.30 2340 ---- ---- ---- ---- 247.40 -2.70 250.10 2345 ---- ---- ---- ---- 246.30 -2.70 249.00 2350 ---- ---- ---- ---- 245.10 -2.70 247.80 2355 ---- ---- ---- ---- 244.00 -2.70 246.70 2360 ---- ---- ---- ---- 242.90 -2.60 245.50 2365 ---- ---- ---- ---- 241.70 -2.70 244.40 2370 ---- ---- ---- ---- 240.60 -2.70 243.30 2375 ---- ---- ---- ---- 239.60 -2.60 242.20 2380 ---- ---- ---- ---- 238.50 -2.60 241.10 2385 ---- ---- ---- ---- 237.40 -2.60 240.00 2390 ---- ---- ---- ---- 236.40 -2.60 239.00 2395 ---- ---- ---- ---- 235.30 -2.60 237.90 2400 ---- ---- ---- ---- 234.30 -2.60 236.90 2405 ---- ---- ---- ---- 233.30 -2.50 235.80 2410 ---- ---- ---- ---- 232.30 -2.50 234.80 2415 ---- ---- ---- ---- 231.20 -2.60 233.80 2420 ---- ---- ---- ---- 230.30 -2.50 232.80 2425 ---- ---- ---- ---- 229.30 -2.50 231.80 2430 ---- ---- ---- ---- 228.30 -2.50 230.80 2435 ---- ---- ---- ---- 227.40 -2.50 229.90 2440 ---- ---- ---- ---- 226.40 -2.50 228.90 2445 ---- ---- ---- ---- 225.50 -2.40 227.90 2450 ---- ---- ---- ---- 224.50 -2.50 227.00 2455 ---- ---- ---- ---- 223.60 -2.50 226.10 2460 ---- ---- ---- ---- 222.70 -2.50 225.20 2465 ---- ---- ---- ---- 221.80 -2.40 224.20 2470 ---- ---- ---- ---- 220.90 -2.40 223.30 2475 ---- ---- ---- ---- 220.00 -2.50 222.50 2480 ---- ---- ---- ---- 219.20 -2.40 221.60 2490 ---- ---- ---- ---- 217.40 -2.40 219.80 2500 ---- ---- ---- ---- 215.80 -2.30 218.10 2510 ---- ---- ---- ---- 214.10 -2.40 216.50 2520 ---- ---- ---- ---- 212.50 -2.30 214.80 2525 ---- ---- ---- ---- 211.70 -2.30 214.00 2530 ---- ---- ---- ---- 210.90 -2.30 213.20 2540 ---- ---- ---- ---- 209.40 -2.30 211.70 2550 ---- ---- ---- ---- 207.90 -2.20 210.10 2560 ---- ---- ---- ---- 206.40 -2.20 208.60 2570 ---- ---- ---- ---- 204.90 -2.30 207.20 2575 ---- ---- ---- ---- 204.20 -2.30 206.50 2600 ---- ---- ---- ---- 200.70 -2.30 203.00 2625 ---- ---- ---- ---- 197.40 -2.20 199.60 2650 ---- ---- ---- ---- 194.30 -2.20 196.50 2675 ---- ---- ---- ---- 191.40 -2.10 193.50 2700 ---- ---- ---- ---- 188.60 -2.00 190.60 2725 ---- ---- ---- ---- 185.90 -2.10 188.00 2750 ---- ---- ---- ---- 183.40 -2.00 185.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 938.50 -5.00 943.50 1375 ---- ---- ---- ---- 915.50 -4.90 920.40 1400 ---- ---- ---- ---- 892.60 -4.90 897.50 1425 ---- ---- ---- ---- 870.00 -4.80 874.80 1450 ---- ---- ---- ---- 847.60 -4.80 852.40 1475 ---- ---- ---- ---- 825.40 -4.70 830.10 1500 ---- ---- ---- ---- 803.30 -4.70 808.00 1525 ---- ---- ---- ---- 781.50 -4.70 786.20 1530 ---- ---- ---- ---- 777.20 -4.60 781.80 1540 ---- ---- ---- ---- 768.50 -4.60 773.10 1550 ---- ---- ---- ---- 759.90 -4.60 764.50 1560 ---- ---- ---- ---- 751.30 -4.60 755.90 1570 ---- ---- ---- ---- 742.70 -4.60 747.30 1575 ---- ---- ---- ---- 738.50 -4.50 743.00 1580 ---- ---- ---- ---- 734.20 -4.60 738.80 1590 ---- ---- ---- ---- 725.70 -4.50 730.20 1600 ---- ---- ---- ---- 717.20 -4.50 721.70 1610 ---- ---- ---- ---- 708.80 -4.50 713.30 1620 ---- ---- ---- ---- 700.40 -4.40 704.80 1625 ---- ---- ---- ---- 696.20 -4.40 700.60 1630 ---- ---- ---- ---- 692.00 -4.40 696.40 1635 ---- ---- ---- ---- 687.80 -4.50 692.30 1640 ---- ---- ---- ---- 683.60 -4.50 688.10 1645 ---- ---- ---- ---- 679.50 -4.40 683.90 1650 ---- ---- ---- ---- 675.30 -4.40 679.70 1655 ---- ---- ---- ---- 671.20 -4.40 675.60 1660 ---- ---- ---- ---- 667.00 -4.40 671.40 1665 ---- ---- ---- ---- 662.90 -4.40 667.30 1670 ---- ---- ---- ---- 658.80 -4.40 663.20 1675 ---- ---- ---- ---- 654.70 -4.30 659.00 1680 ---- ---- ---- ---- 650.50 -4.40 654.90 1685 ---- ---- ---- ---- 646.40 -4.40 650.80 1690 ---- ---- ---- ---- 642.30 -4.40 646.70 1695 ---- ---- ---- ---- 638.30 -4.30 642.60 1700 ---- ---- ---- ---- 634.20 -4.30 638.50 1705 ---- ---- ---- ---- 630.10 -4.30 634.40 1710 ---- ---- ---- ---- 626.00 -4.30 630.30 1715 ---- ---- ---- ---- 622.00 -4.30 626.30 1720 ---- ---- ---- ---- 617.90 -4.30 622.20 1725 ---- ---- ---- ---- 613.90 -4.30 618.20 1730 ---- ---- ---- ---- 609.90 -4.20 614.10 1735 ---- ---- ---- ---- 605.80 -4.30 610.10 1740 ---- ---- ---- ---- 601.80 -4.30 606.10 1745 ---- ---- ---- ---- 597.80 -4.20 602.00 1750 ---- ---- ---- ---- 593.80 -4.20 598.00 1755 ---- ---- ---- ---- 589.80 -4.20 594.00 1760 ---- ---- ---- ---- 585.80 -4.20 590.00 1765 ---- ---- ---- ---- 581.80 -4.20 586.00 1770 ---- ---- ---- ---- 577.90 -4.20 582.10 1775 ---- ---- ---- ---- 573.90 -4.20 578.10 1780 ---- ---- ---- ---- 570.00 -4.10 574.10 1785 ---- ---- ---- ---- 566.00 -4.20 570.20 1790 ---- ---- ---- ---- 562.10 -4.10 566.20 1795 ---- ---- ---- ---- 558.10 -4.20 562.30 1800 ---- ---- ---- ---- 554.20 -4.10 558.30 1805 ---- ---- ---- ---- 550.30 -4.10 554.40 1810 ---- ---- ---- ---- 546.40 -4.10 550.50 1815 ---- ---- ---- ---- 542.50 -4.10 546.60 1820 ---- ---- ---- ---- 538.70 -4.00 542.70 1825 ---- ---- ---- ---- 534.80 -4.10 538.90 1830 ---- ---- ---- ---- 531.00 -4.00 535.00 1835 ---- ---- ---- ---- 527.10 -4.10 531.20 1840 ---- ---- ---- ---- 523.30 -4.00 527.30 1845 ---- ---- ---- ---- 519.50 -4.00 523.50 1850 ---- ---- ---- ---- 515.70 -4.00 519.70 1855 ---- ---- ---- ---- 511.90 -4.00 515.90 1860 ---- ---- ---- ---- 508.20 -4.00 512.20 1865 ---- ---- ---- ---- 504.40 -4.00 508.40 1870 ---- ---- ---- ---- 500.70 -4.00 504.70 1875 ---- ---- ---- ---- 497.00 -4.00 501.00 1880 ---- ---- ---- ---- 493.30 -4.00 497.30 1885 ---- ---- ---- ---- 489.60 -4.00 493.60 1890 ---- ---- ---- ---- 486.00 -3.90 489.90 1895 ---- ---- ---- ---- 482.40 -3.90 486.30 1900 ---- ---- ---- ---- 478.80 -3.90 482.70 1905 ---- ---- ---- ---- 475.20 -3.90 479.10 1910 ---- ---- ---- ---- 471.60 -3.90 475.50 1915 ---- ---- ---- ---- 468.10 -3.80 471.90 1920 ---- ---- ---- ---- 464.60 -3.80 468.40 1925 ---- ---- ---- ---- 461.10 -3.80 464.90 1930 ---- ---- ---- ---- 457.60 -3.80 461.40 1935 ---- ---- ---- ---- 454.20 -3.80 458.00 1940 ---- ---- ---- ---- 450.70 -3.80 454.50 1945 ---- ---- ---- ---- 447.40 -3.70 451.10 1950 ---- ---- ---- ---- 444.00 -3.80 447.80 1955 ---- ---- ---- ---- 440.70 -3.70 444.40 1960 ---- ---- ---- ---- 437.40 -3.70 441.10 1965 ---- ---- ---- ---- 434.10 -3.70 437.80 1970 ---- ---- ---- ---- 430.80 -3.80 434.60 1975 ---- ---- ---- ---- 427.60 -3.70 431.30 1980 ---- ---- ---- ---- 424.50 -3.60 428.10 1985 ---- ---- ---- ---- 421.30 -3.70 425.00 1990 ---- ---- ---- ---- 418.20 -3.70 421.90 1995 ---- ---- ---- ---- 415.10 -3.70 418.80 2000 ---- ---- ---- ---- 412.10 -3.60 415.70 2005 ---- ---- ---- ---- 409.10 -3.60 412.70 2010 ---- ---- ---- ---- 406.10 -3.60 409.70 2015 ---- ---- ---- ---- 403.10 -3.60 406.70 2020 ---- ---- ---- ---- 400.20 -3.60 403.80 2025 ---- ---- ---- ---- 397.30 -3.60 400.90 2030 ---- ---- ---- ---- 394.50 -3.50 398.00 2035 ---- ---- ---- ---- 391.70 -3.50 395.20 2040 ---- ---- ---- ---- 388.90 -3.50 392.40 2045 ---- ---- ---- ---- 386.10 -3.50 389.60 2050 ---- ---- ---- ---- 383.40 -3.50 386.90 2055 ---- ---- ---- ---- 380.70 -3.50 384.20 2060 ---- ---- ---- ---- 378.10 -3.50 381.60 2065 ---- ---- ---- ---- 375.50 -3.40 378.90 2070 ---- ---- ---- ---- 372.90 -3.40 376.30 2075 ---- ---- ---- ---- 370.30 -3.50 373.80 2080 ---- ---- ---- ---- 367.80 -3.40 371.20 2085 ---- ---- ---- ---- 365.30 -3.40 368.70 2090 ---- ---- ---- ---- 362.90 -3.40 366.30 2095 ---- ---- ---- ---- 360.50 -3.40 363.90 2100 ---- ---- ---- ---- 358.10 -3.40 361.50 2105 ---- ---- ---- ---- 355.80 -3.30 359.10 2110 ---- ---- ---- ---- 353.40 -3.40 356.80 2115 ---- ---- ---- ---- 351.20 -3.30 354.50 2120 ---- ---- ---- ---- 348.90 -3.30 352.20 2125 ---- ---- ---- ---- 346.70 -3.30 350.00 2130 ---- ---- ---- ---- 344.50 -3.30 347.80 2135 ---- ---- ---- ---- 342.40 -3.20 345.60 2140 ---- ---- ---- ---- 340.30 -3.20 343.50 2145 ---- ---- ---- ---- 338.20 -3.20 341.40 2150 ---- ---- ---- ---- 336.10 -3.20 339.30 2155 ---- ---- ---- ---- 334.10 -3.20 337.30 2160 ---- ---- ---- ---- 332.10 -3.20 335.30 2165 ---- ---- ---- ---- 330.20 -3.10 333.30 2170 ---- ---- ---- ---- 328.20 -3.20 331.40 2175 ---- ---- ---- ---- 326.40 -3.10 329.50 2180 ---- ---- ---- ---- 324.50 -3.10 327.60 2185 ---- ---- ---- ---- 322.70 -3.10 325.80 2190 ---- ---- ---- ---- 320.90 -3.10 324.00 2195 ---- ---- ---- ---- 319.10 -3.10 322.20 2200 ---- ---- ---- ---- 317.30 -3.10 320.40 2205 ---- ---- ---- ---- 315.60 -3.10 318.70 2210 ---- ---- ---- ---- 313.90 -3.10 317.00 2215 ---- ---- ---- ---- 312.30 -3.00 315.30 2220 ---- ---- ---- ---- 310.60 -3.10 313.70 2225 ---- ---- ---- ---- 309.00 -3.00 312.00 2230 ---- ---- ---- ---- 307.40 -3.00 310.40 2235 ---- ---- ---- ---- 305.90 -3.00 308.90 2240 ---- ---- ---- ---- 304.30 -3.00 307.30 2245 ---- ---- ---- ---- 302.80 -3.00 305.80 2250 ---- ---- ---- ---- 301.30 -3.00 304.30 2255 ---- ---- ---- ---- 299.80 -3.00 302.80 2260 ---- ---- ---- ---- 298.40 -2.90 301.30 2265 ---- ---- ---- ---- 297.00 -2.90 299.90 2270 ---- ---- ---- ---- 295.60 -2.90 298.50 2275 ---- ---- ---- ---- 294.20 -2.90 297.10 2280 ---- ---- ---- ---- 292.80 -2.90 295.70 2285 ---- ---- ---- ---- 291.50 -2.80 294.30 2290 ---- ---- ---- ---- 290.10 -2.90 293.00 2295 ---- ---- ---- ---- 288.80 -2.90 291.70 2300 ---- ---- ---- ---- 287.50 -2.80 290.30 2305 ---- ---- ---- ---- 286.20 -2.90 289.10 2310 ---- ---- ---- ---- 285.00 -2.80 287.80 2315 ---- ---- ---- ---- 283.70 -2.80 286.50 2320 ---- ---- ---- ---- 282.50 -2.80 285.30 2325 ---- ---- ---- ---- 281.20 -2.80 284.00 2330 ---- ---- ---- ---- 280.00 -2.80 282.80 2335 ---- ---- ---- ---- 278.80 -2.80 281.60 2340 ---- ---- ---- ---- 277.60 -2.80 280.40 2345 ---- ---- ---- ---- 276.50 -2.70 279.20 2350 ---- ---- ---- ---- 275.30 -2.70 278.00 2355 ---- ---- ---- ---- 274.10 -2.80 276.90 2360 ---- ---- ---- ---- 273.00 -2.70 275.70 2365 ---- ---- ---- ---- 271.90 -2.70 274.60 2370 ---- ---- ---- ---- 270.70 -2.70 273.40 2375 ---- ---- ---- ---- 269.60 -2.70 272.30 2380 ---- ---- ---- ---- 268.50 -2.70 271.20 2385 ---- ---- ---- ---- 267.40 -2.70 270.10 2390 ---- ---- ---- ---- 266.30 -2.70 269.00 2395 ---- ---- ---- ---- 265.20 -2.70 267.90 2400 ---- ---- ---- ---- 264.10 -2.70 266.80 2405 ---- ---- ---- ---- 263.10 -2.60 265.70 2410 ---- ---- ---- ---- 262.00 -2.60 264.60 2415 ---- ---- ---- ---- 260.90 -2.60 263.50 2420 ---- ---- ---- ---- 259.90 -2.60 262.50 2425 ---- ---- ---- ---- 258.80 -2.60 261.40 2430 ---- ---- ---- ---- 257.80 -2.60 260.40 2435 ---- ---- ---- ---- 256.80 -2.50 259.30 2440 ---- ---- ---- ---- 255.70 -2.60 258.30 2445 ---- ---- ---- ---- 254.70 -2.60 257.30 2450 ---- ---- ---- ---- 253.70 -2.60 256.30 2455 ---- ---- ---- ---- 252.70 -2.60 255.30 2460 ---- ---- ---- ---- 251.70 -2.60 254.30 2465 ---- ---- ---- ---- 250.80 -2.50 253.30 2470 ---- ---- ---- ---- 249.80 -2.50 252.30 2475 ---- ---- ---- ---- 248.80 -2.50 251.30 2480 ---- ---- ---- ---- 247.90 -2.40 250.30 2485 ---- ---- ---- ---- 246.90 -2.50 249.40 2490 ---- ---- ---- ---- 246.00 -2.40 248.40 2495 ---- ---- ---- ---- 245.00 -2.50 247.50 2500 ---- ---- ---- ---- 244.10 -2.50 246.60 2510 ---- ---- ---- ---- 242.30 -2.40 244.70 2520 ---- ---- ---- ---- 240.50 -2.40 242.90 2525 ---- ---- ---- ---- 239.60 -2.40 242.00 2530 ---- ---- ---- ---- 238.70 -2.40 241.10 2540 ---- ---- ---- ---- 237.00 -2.40 239.40 2550 ---- ---- ---- ---- 235.30 -2.40 237.70 2560 ---- ---- ---- ---- 233.60 -2.40 236.00 2570 ---- ---- ---- ---- 232.00 -2.30 234.30 2575 ---- ---- ---- ---- 231.20 -2.30 233.50 2580 ---- ---- ---- ---- 230.40 -2.30 232.70 2590 ---- ---- ---- ---- 228.80 -2.30 231.10 2600 ---- ---- ---- ---- 227.30 -2.20 229.50 2625 ---- ---- ---- ---- 223.50 -2.30 225.80 2650 ---- ---- ---- ---- 219.90 -2.30 222.20 2675 ---- ---- ---- ---- 216.50 -2.20 218.70 2700 ---- ---- ---- ---- 213.30 -2.10 215.40 2725 ---- ---- ---- ---- 210.20 -2.10 212.30 2750 ---- ---- ---- ---- 207.20 -2.10 209.30 2775 ---- ---- ---- ---- 204.40 -2.10 206.50 2800 ---- ---- ---- ---- 201.70 -2.10 203.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 952.00 -4.90 956.90 1375 ---- ---- ---- ---- 929.10 -4.90 934.00 1400 ---- ---- ---- ---- 906.40 -4.90 911.30 1425 ---- ---- ---- ---- 884.10 -4.80 888.90 1450 ---- ---- ---- ---- 862.10 -4.80 866.90 1475 ---- ---- ---- ---- 840.30 -4.70 845.00 1500 ---- ---- ---- ---- 818.80 -4.70 823.50 1525 ---- ---- ---- ---- 797.60 -4.60 802.20 1550 ---- ---- ---- ---- 776.60 -4.60 781.20 1560 ---- ---- ---- ---- 768.30 -4.50 772.80 1570 ---- ---- ---- ---- 760.00 -4.50 764.50 1575 ---- ---- ---- ---- 755.90 -4.50 760.40 1580 ---- ---- ---- ---- 751.80 -4.50 756.30 1590 ---- ---- ---- ---- 743.60 -4.40 748.00 1600 ---- ---- ---- ---- 735.40 -4.40 739.80 1610 ---- ---- ---- ---- 727.30 -4.40 731.70 1620 ---- ---- ---- ---- 719.20 -4.40 723.60 1625 ---- ---- ---- ---- 715.10 -4.40 719.50 1630 ---- ---- ---- ---- 711.10 -4.40 715.50 1640 ---- ---- ---- ---- 703.10 -4.40 707.50 1650 ---- ---- ---- ---- 695.10 -4.40 699.50 1655 ---- ---- ---- ---- 691.10 -4.40 695.50 1660 ---- ---- ---- ---- 687.10 -4.40 691.50 1665 ---- ---- ---- ---- 683.20 -4.30 687.50 1670 ---- ---- ---- ---- 679.20 -4.30 683.50 1675 ---- ---- ---- ---- 675.30 -4.30 679.60 1680 ---- ---- ---- ---- 671.30 -4.30 675.60 1685 ---- ---- ---- ---- 667.40 -4.30 671.70 1690 ---- ---- ---- ---- 663.40 -4.30 667.70 1695 ---- ---- ---- ---- 659.50 -4.30 663.80 1700 ---- ---- ---- ---- 655.60 -4.30 659.90 1705 ---- ---- ---- ---- 651.70 -4.20 655.90 1710 ---- ---- ---- ---- 647.80 -4.20 652.00 1715 ---- ---- ---- ---- 643.90 -4.20 648.10 1720 ---- ---- ---- ---- 640.00 -4.20 644.20 1725 ---- ---- ---- ---- 636.10 -4.20 640.30 1730 ---- ---- ---- ---- 632.20 -4.20 636.40 1735 ---- ---- ---- ---- 628.30 -4.20 632.50 1740 ---- ---- ---- ---- 624.50 -4.10 628.60 1745 ---- ---- ---- ---- 620.60 -4.10 624.70 1750 ---- ---- ---- ---- 616.70 -4.20 620.90 1755 ---- ---- ---- ---- 612.90 -4.10 617.00 1760 ---- ---- ---- ---- 609.00 -4.10 613.10 1765 ---- ---- ---- ---- 605.10 -4.20 609.30 1770 ---- ---- ---- ---- 601.30 -4.10 605.40 1775 ---- ---- ---- ---- 597.40 -4.10 601.50 1780 ---- ---- ---- ---- 593.60 -4.10 597.70 1785 ---- ---- ---- ---- 589.80 -4.00 593.80 1790 ---- ---- ---- ---- 585.90 -4.10 590.00 1795 ---- ---- ---- ---- 582.10 -4.00 586.10 1800 ---- ---- ---- ---- 578.30 -4.00 582.30 1805 ---- ---- ---- ---- 574.40 -4.10 578.50 1810 ---- ---- ---- ---- 570.60 -4.00 574.60 1815 ---- ---- ---- ---- 566.80 -4.00 570.80 1820 ---- ---- ---- ---- 563.00 -4.00 567.00 1825 ---- ---- ---- ---- 559.20 -4.00 563.20 1830 ---- ---- ---- ---- 555.40 -4.00 559.40 1835 ---- ---- ---- ---- 551.60 -4.00 555.60 1840 ---- ---- ---- ---- 547.80 -4.00 551.80 1845 ---- ---- ---- ---- 544.00 -4.00 548.00 1850 ---- ---- ---- ---- 540.30 -3.90 544.20 1855 ---- ---- ---- ---- 536.50 -4.00 540.50 1860 ---- ---- ---- ---- 532.80 -3.90 536.70 1865 ---- ---- ---- ---- 529.10 -3.90 533.00 1870 ---- ---- ---- ---- 525.30 -3.90 529.20 1875 ---- ---- ---- ---- 521.60 -3.90 525.50 1880 ---- ---- ---- ---- 517.90 -3.90 521.80 1885 ---- ---- ---- ---- 514.30 -3.80 518.10 1890 ---- ---- ---- ---- 510.60 -3.90 514.50 1895 ---- ---- ---- ---- 507.00 -3.80 510.80 1900 ---- ---- ---- ---- 503.40 -3.80 507.20 1905 ---- ---- ---- ---- 499.70 -3.90 503.60 1910 ---- ---- ---- ---- 496.20 -3.80 500.00 1915 ---- ---- ---- ---- 492.60 -3.80 496.40 1920 ---- ---- ---- ---- 489.00 -3.80 492.80 1925 ---- ---- ---- ---- 485.50 -3.80 489.30 1930 ---- ---- ---- ---- 482.00 -3.80 485.80 1935 ---- ---- ---- ---- 478.50 -3.80 482.30 1940 ---- ---- ---- ---- 475.10 -3.70 478.80 1945 ---- ---- ---- ---- 471.60 -3.80 475.40 1950 ---- ---- ---- ---- 468.20 -3.80 472.00 1955 ---- ---- ---- ---- 464.90 -3.70 468.60 1960 ---- ---- ---- ---- 461.50 -3.70 465.20 1965 ---- ---- ---- ---- 458.20 -3.70 461.90 1970 ---- ---- ---- ---- 454.90 -3.70 458.60 1975 ---- ---- ---- ---- 451.60 -3.70 455.30 1980 ---- ---- ---- ---- 448.40 -3.70 452.10 1985 ---- ---- ---- ---- 445.20 -3.70 448.90 1990 ---- ---- ---- ---- 442.10 -3.60 445.70 1995 ---- ---- ---- ---- 438.90 -3.60 442.50 2000 ---- ---- ---- ---- 435.80 -3.60 439.40 2005 ---- ---- ---- ---- 432.80 -3.60 436.40 2010 ---- ---- ---- ---- 429.80 -3.50 433.30 2015 ---- ---- ---- ---- 426.80 -3.50 430.30 2020 ---- ---- ---- ---- 423.80 -3.50 427.30 2025 ---- ---- ---- ---- 420.90 -3.50 424.40 2030 ---- ---- ---- ---- 418.00 -3.50 421.50 2035 ---- ---- ---- ---- 415.10 -3.50 418.60 2040 ---- ---- ---- ---- 412.30 -3.50 415.80 2045 ---- ---- ---- ---- 409.50 -3.50 413.00 2050 ---- ---- ---- ---- 406.80 -3.50 410.30 2055 ---- ---- ---- ---- 404.10 -3.40 407.50 2060 ---- ---- ---- ---- 401.40 -3.40 404.80 2065 ---- ---- ---- ---- 398.70 -3.50 402.20 2070 ---- ---- ---- ---- 396.10 -3.40 399.50 2075 ---- ---- ---- ---- 393.50 -3.40 396.90 2080 ---- ---- ---- ---- 391.00 -3.40 394.40 2085 ---- ---- ---- ---- 388.50 -3.40 391.90 2090 ---- ---- ---- ---- 386.00 -3.40 389.40 2095 ---- ---- ---- ---- 383.60 -3.30 386.90 2100 ---- ---- ---- ---- 381.20 -3.30 384.50 2105 ---- ---- ---- ---- 378.80 -3.30 382.10 2110 ---- ---- ---- ---- 376.40 -3.30 379.70 2115 ---- ---- ---- ---- 374.10 -3.30 377.40 2120 ---- ---- ---- ---- 371.80 -3.30 375.10 2125 ---- ---- ---- ---- 369.60 -3.30 372.90 2130 ---- ---- ---- ---- 367.40 -3.30 370.70 2135 ---- ---- ---- ---- 365.20 -3.30 368.50 2140 ---- ---- ---- ---- 363.10 -3.20 366.30 2145 ---- ---- ---- ---- 360.90 -3.30 364.20 2150 ---- ---- ---- ---- 358.90 -3.20 362.10 2155 ---- ---- ---- ---- 356.80 -3.20 360.00 2160 ---- ---- ---- ---- 354.80 -3.20 358.00 2165 ---- ---- ---- ---- 352.80 -3.20 356.00 2170 ---- ---- ---- ---- 350.90 -3.10 354.00 2175 ---- ---- ---- ---- 348.90 -3.20 352.10 2180 ---- ---- ---- ---- 347.00 -3.20 350.20 2185 ---- ---- ---- ---- 345.20 -3.10 348.30 2190 ---- ---- ---- ---- 343.30 -3.10 346.40 2195 ---- ---- ---- ---- 341.50 -3.10 344.60 2200 ---- ---- ---- ---- 339.70 -3.10 342.80 2205 ---- ---- ---- ---- 338.00 -3.10 341.10 2210 ---- ---- ---- ---- 336.30 -3.00 339.30 2215 ---- ---- ---- ---- 334.60 -3.00 337.60 2220 ---- ---- ---- ---- 332.90 -3.00 335.90 2225 ---- ---- ---- ---- 331.30 -3.00 334.30 2230 ---- ---- ---- ---- 329.70 -3.00 332.70 2235 ---- ---- ---- ---- 328.10 -3.00 331.10 2240 ---- ---- ---- ---- 326.50 -3.00 329.50 2245 ---- ---- ---- ---- 325.00 -2.90 327.90 2250 ---- ---- ---- ---- 323.40 -3.00 326.40 2255 ---- ---- ---- ---- 322.00 -2.90 324.90 2260 ---- ---- ---- ---- 320.50 -2.90 323.40 2265 ---- ---- ---- ---- 319.00 -3.00 322.00 2270 ---- ---- ---- ---- 317.60 -3.00 320.60 2275 ---- ---- ---- ---- 316.20 -2.90 319.10 2280 ---- ---- ---- ---- 314.90 -2.90 317.80 2285 ---- ---- ---- ---- 313.50 -2.90 316.40 2290 ---- ---- ---- ---- 312.20 -2.80 315.00 2295 ---- ---- ---- ---- 310.80 -2.90 313.70 2300 ---- ---- ---- ---- 309.60 -2.80 312.40 2305 ---- ---- ---- ---- 308.30 -2.80 311.10 2310 ---- ---- ---- ---- 307.00 -2.90 309.90 2315 ---- ---- ---- ---- 305.80 -2.80 308.60 2320 ---- ---- ---- ---- 304.60 -2.80 307.40 2325 ---- ---- ---- ---- 303.40 -2.80 306.20 2330 ---- ---- ---- ---- 302.20 -2.80 305.00 2335 ---- ---- ---- ---- 301.00 -2.80 303.80 2340 ---- ---- ---- ---- 299.80 -2.80 302.60 2345 ---- ---- ---- ---- 298.70 -2.80 301.50 2350 ---- ---- ---- ---- 297.60 -2.70 300.30 2355 ---- ---- ---- ---- 296.50 -2.70 299.20 2360 ---- ---- ---- ---- 295.40 -2.70 298.10 2365 ---- ---- ---- ---- 294.30 -2.70 297.00 2370 ---- ---- ---- ---- 293.20 -2.70 295.90 2375 ---- ---- ---- ---- 292.10 -2.80 294.90 2380 ---- ---- ---- ---- 291.10 -2.70 293.80 2385 ---- ---- ---- ---- 290.10 -2.70 292.80 2390 ---- ---- ---- ---- 289.00 -2.70 291.70 2395 ---- ---- ---- ---- 288.00 -2.70 290.70 2400 ---- ---- ---- ---- 287.00 -2.70 289.70 2405 ---- ---- ---- ---- 286.00 -2.70 288.70 2410 ---- ---- ---- ---- 285.00 -2.70 287.70 2415 ---- ---- ---- ---- 284.10 -2.60 286.70 2420 ---- ---- ---- ---- 283.10 -2.60 285.70 2425 ---- ---- ---- ---- 282.10 -2.70 284.80 2430 ---- ---- ---- ---- 281.20 -2.60 283.80 2435 ---- ---- ---- ---- 280.30 -2.60 282.90 2440 ---- ---- ---- ---- 279.30 -2.60 281.90 2445 ---- ---- ---- ---- 278.40 -2.60 281.00 2450 ---- ---- ---- ---- 277.50 -2.60 280.10 2455 ---- ---- ---- ---- 276.60 -2.60 279.20 2460 ---- ---- ---- ---- 275.70 -2.60 278.30 2465 ---- ---- ---- ---- 274.90 -2.50 277.40 2470 ---- ---- ---- ---- 274.00 -2.50 276.50 2475 ---- ---- ---- ---- 273.10 -2.60 275.70 2480 ---- ---- ---- ---- 272.30 -2.50 274.80 2485 ---- ---- ---- ---- 271.40 -2.60 274.00 2490 ---- ---- ---- ---- 270.60 -2.50 273.10 2495 ---- ---- ---- ---- 269.80 -2.50 272.30 2500 ---- ---- ---- ---- 269.00 -2.50 271.50 2505 ---- ---- ---- ---- 268.20 -2.40 270.60 2510 ---- ---- ---- ---- 267.40 -2.40 269.80 2515 ---- ---- ---- ---- 266.60 -2.40 269.00 2520 ---- ---- ---- ---- 265.80 -2.40 268.20 2525 ---- ---- ---- ---- 265.00 -2.50 267.50 2530 ---- ---- ---- ---- 264.20 -2.50 266.70 2540 ---- ---- ---- ---- 262.70 -2.50 265.20 2550 ---- ---- ---- ---- 261.30 -2.40 263.70 2560 ---- ---- ---- ---- 259.80 -2.40 262.20 2570 ---- ---- ---- ---- 258.40 -2.40 260.80 2575 ---- ---- ---- ---- 257.70 -2.40 260.10 2580 ---- ---- ---- ---- 257.00 -2.40 259.40 2590 ---- ---- ---- ---- 255.60 -2.40 258.00 2600 ---- ---- ---- ---- 254.30 -2.40 256.70 2610 ---- ---- ---- ---- 253.00 -2.30 255.30 2625 ---- ---- ---- ---- 251.10 -2.30 253.40 2650 ---- ---- ---- ---- 248.10 -2.30 250.40 2675 ---- ---- ---- ---- 245.20 -2.20 247.40 2700 ---- ---- ---- ---- 242.50 -2.20 244.70 2725 ---- ---- ---- ---- 239.90 -2.20 242.10 2750 ---- ---- ---- ---- 237.40 -2.20 239.60 2775 ---- ---- ---- ---- 235.10 -2.20 237.30 2800 ---- ---- ---- ---- 232.90 -2.20 235.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 954.00 -4.80 958.80 1400 ---- ---- ---- ---- 931.70 -4.80 936.50 1425 ---- ---- ---- ---- 909.70 -4.80 914.50 1450 ---- ---- ---- ---- 888.00 -4.70 892.70 1475 ---- ---- ---- ---- 866.50 -4.70 871.20 1500 ---- ---- ---- ---- 845.30 -4.60 849.90 1525 ---- ---- ---- ---- 824.30 -4.60 828.90 1550 ---- ---- ---- ---- 803.60 -4.50 808.10 1570 ---- ---- ---- ---- 787.20 -4.50 791.70 1575 ---- ---- ---- ---- 783.10 -4.50 787.60 1580 ---- ---- ---- ---- 779.10 -4.40 783.50 1590 ---- ---- ---- ---- 771.00 -4.40 775.40 1600 ---- ---- ---- ---- 762.90 -4.40 767.30 1610 ---- ---- ---- ---- 754.90 -4.40 759.30 1620 ---- ---- ---- ---- 746.90 -4.30 751.20 1625 ---- ---- ---- ---- 742.90 -4.40 747.30 1630 ---- ---- ---- ---- 738.90 -4.40 743.30 1640 ---- ---- ---- ---- 731.00 -4.30 735.30 1650 ---- ---- ---- ---- 723.10 -4.30 727.40 1660 ---- ---- ---- ---- 715.30 -4.20 719.50 1670 ---- ---- ---- ---- 707.40 -4.30 711.70 1675 ---- ---- ---- ---- 703.50 -4.30 707.80 1680 ---- ---- ---- ---- 699.60 -4.30 703.90 1685 ---- ---- ---- ---- 695.70 -4.30 700.00 1690 ---- ---- ---- ---- 691.90 -4.20 696.10 1695 ---- ---- ---- ---- 688.00 -4.20 692.20 1700 ---- ---- ---- ---- 684.10 -4.20 688.30 1705 ---- ---- ---- ---- 680.20 -4.20 684.40 1710 ---- ---- ---- ---- 676.40 -4.20 680.60 1715 ---- ---- ---- ---- 672.50 -4.20 676.70 1720 ---- ---- ---- ---- 668.70 -4.10 672.80 1725 ---- ---- ---- ---- 664.80 -4.20 669.00 1730 ---- ---- ---- ---- 661.00 -4.20 665.20 1735 ---- ---- ---- ---- 657.20 -4.10 661.30 1740 ---- ---- ---- ---- 653.40 -4.10 657.50 1745 ---- ---- ---- ---- 649.50 -4.10 653.60 1750 ---- ---- ---- ---- 645.70 -4.10 649.80 1755 ---- ---- ---- ---- 641.90 -4.10 646.00 1760 ---- ---- ---- ---- 638.10 -4.10 642.20 1765 ---- ---- ---- ---- 634.30 -4.10 638.40 1770 ---- ---- ---- ---- 630.50 -4.00 634.50 1775 ---- ---- ---- ---- 626.70 -4.00 630.70 1780 ---- ---- ---- ---- 622.90 -4.00 626.90 1785 ---- ---- ---- ---- 619.10 -4.00 623.10 1790 ---- ---- ---- ---- 615.30 -4.00 619.30 1795 ---- ---- ---- ---- 611.50 -4.00 615.50 1800 ---- ---- ---- ---- 607.70 -4.00 611.70 1805 ---- ---- ---- ---- 603.90 -4.00 607.90 1810 ---- ---- ---- ---- 600.20 -3.90 604.10 1815 ---- ---- ---- ---- 596.40 -4.00 600.40 1820 ---- ---- ---- ---- 592.60 -4.00 596.60 1825 ---- ---- ---- ---- 588.80 -4.00 592.80 1830 ---- ---- ---- ---- 585.10 -3.90 589.00 1835 ---- ---- ---- ---- 581.30 -3.90 585.20 1840 ---- ---- ---- ---- 577.50 -4.00 581.50 1845 ---- ---- ---- ---- 573.80 -3.90 577.70 1850 ---- ---- ---- ---- 570.00 -3.90 573.90 1855 ---- ---- ---- ---- 566.30 -3.90 570.20 1860 ---- ---- ---- ---- 562.60 -3.80 566.40 1865 ---- ---- ---- ---- 558.80 -3.90 562.70 1870 ---- ---- ---- ---- 555.10 -3.90 559.00 1875 ---- ---- ---- ---- 551.40 -3.90 555.30 1880 ---- ---- ---- ---- 547.70 -3.90 551.60 1885 ---- ---- ---- ---- 544.00 -3.90 547.90 1890 ---- ---- ---- ---- 540.40 -3.80 544.20 1895 ---- ---- ---- ---- 536.70 -3.80 540.50 1900 ---- ---- ---- ---- 533.10 -3.80 536.90 1905 ---- ---- ---- ---- 529.40 -3.80 533.20 1910 ---- ---- ---- ---- 525.80 -3.80 529.60 1915 ---- ---- ---- ---- 522.20 -3.80 526.00 1920 ---- ---- ---- ---- 518.70 -3.70 522.40 1925 ---- ---- ---- ---- 515.10 -3.70 518.80 1930 ---- ---- ---- ---- 511.60 -3.70 515.30 1935 ---- ---- ---- ---- 508.00 -3.80 511.80 1940 ---- ---- ---- ---- 504.50 -3.70 508.20 1945 ---- ---- ---- ---- 501.00 -3.70 504.70 1950 ---- ---- ---- ---- 497.60 -3.70 501.30 1955 ---- ---- ---- ---- 494.10 -3.70 497.80 1960 ---- ---- ---- ---- 490.70 -3.70 494.40 1965 ---- ---- ---- ---- 487.30 -3.70 491.00 1970 ---- ---- ---- ---- 484.00 -3.60 487.60 1975 ---- ---- ---- ---- 480.70 -3.60 484.30 1980 ---- ---- ---- ---- 477.30 -3.70 481.00 1985 ---- ---- ---- ---- 474.10 -3.60 477.70 1990 ---- ---- ---- ---- 470.80 -3.60 474.40 1995 ---- ---- ---- ---- 467.60 -3.60 471.20 2000 ---- ---- ---- ---- 464.40 -3.60 468.00 2005 ---- ---- ---- ---- 461.30 -3.50 464.80 2010 ---- ---- ---- ---- 458.20 -3.50 461.70 2015 ---- ---- ---- ---- 455.10 -3.50 458.60 2020 ---- ---- ---- ---- 452.00 -3.60 455.60 2025 ---- ---- ---- ---- 449.00 -3.50 452.50 2030 ---- ---- ---- ---- 446.00 -3.60 449.60 2035 ---- ---- ---- ---- 443.10 -3.50 446.60 2040 ---- ---- ---- ---- 440.20 -3.50 443.70 2045 ---- ---- ---- ---- 437.30 -3.50 440.80 2050 ---- ---- ---- ---- 434.50 -3.40 437.90 2055 ---- ---- ---- ---- 431.70 -3.40 435.10 2060 ---- ---- ---- ---- 428.90 -3.40 432.30 2065 ---- ---- ---- ---- 426.20 -3.40 429.60 2070 ---- ---- ---- ---- 423.50 -3.40 426.90 2075 ---- ---- ---- ---- 420.80 -3.40 424.20 2080 ---- ---- ---- ---- 418.20 -3.40 421.60 2085 ---- ---- ---- ---- 415.60 -3.40 419.00 2090 ---- ---- ---- ---- 413.00 -3.40 416.40 2095 ---- ---- ---- ---- 410.50 -3.30 413.80 2100 ---- ---- ---- ---- 408.00 -3.30 411.30 2105 ---- ---- ---- ---- 405.50 -3.40 408.90 2110 ---- ---- ---- ---- 403.10 -3.30 406.40 2115 ---- ---- ---- ---- 400.70 -3.30 404.00 2120 ---- ---- ---- ---- 398.40 -3.30 401.70 2125 ---- ---- ---- ---- 396.10 -3.20 399.30 2130 ---- ---- ---- ---- 393.80 -3.20 397.00 2135 ---- ---- ---- ---- 391.50 -3.30 394.80 2140 ---- ---- ---- ---- 389.30 -3.30 392.60 2145 ---- ---- ---- ---- 387.10 -3.30 390.40 2150 ---- ---- ---- ---- 385.00 -3.20 388.20 2155 ---- ---- ---- ---- 382.90 -3.20 386.10 2160 ---- ---- ---- ---- 380.80 -3.20 384.00 2165 ---- ---- ---- ---- 378.70 -3.20 381.90 2170 ---- ---- ---- ---- 376.70 -3.20 379.90 2175 ---- ---- ---- ---- 374.70 -3.20 377.90 2180 ---- ---- ---- ---- 372.80 -3.10 375.90 2185 ---- ---- ---- ---- 370.90 -3.10 374.00 2190 ---- ---- ---- ---- 369.00 -3.10 372.10 2195 ---- ---- ---- ---- 367.10 -3.10 370.20 2200 ---- ---- ---- ---- 365.30 -3.10 368.40 2205 ---- ---- ---- ---- 363.50 -3.10 366.60 2210 ---- ---- ---- ---- 361.80 -3.00 364.80 2215 ---- ---- ---- ---- 360.00 -3.10 363.10 2220 ---- ---- ---- ---- 358.30 -3.10 361.40 2225 ---- ---- ---- ---- 356.70 -3.00 359.70 2230 ---- ---- ---- ---- 355.00 -3.10 358.10 2235 ---- ---- ---- ---- 353.40 -3.00 356.40 2240 ---- ---- ---- ---- 351.80 -3.00 354.80 2245 ---- ---- ---- ---- 350.30 -3.00 353.30 2250 ---- ---- ---- ---- 348.80 -2.90 351.70 2255 ---- ---- ---- ---- 347.30 -2.90 350.20 2260 ---- ---- ---- ---- 345.80 -2.90 348.70 2265 ---- ---- ---- ---- 344.30 -3.00 347.30 2270 ---- ---- ---- ---- 342.90 -3.00 345.90 2275 ---- ---- ---- ---- 341.50 -2.90 344.40 2280 ---- ---- ---- ---- 340.10 -3.00 343.10 2285 ---- ---- ---- ---- 338.80 -2.90 341.70 2290 ---- ---- ---- ---- 337.50 -2.90 340.40 2295 ---- ---- ---- ---- 336.10 -2.90 339.00 2300 ---- ---- ---- ---- 334.90 -2.80 337.70 2305 ---- ---- ---- ---- 333.60 -2.90 336.50 2310 ---- ---- ---- ---- 332.40 -2.80 335.20 2315 ---- ---- ---- ---- 331.10 -2.90 334.00 2320 ---- ---- ---- ---- 329.90 -2.90 332.80 2325 ---- ---- ---- ---- 328.80 -2.80 331.60 2330 ---- ---- ---- ---- 327.60 -2.80 330.40 2335 ---- ---- ---- ---- 326.50 -2.80 329.30 2340 ---- ---- ---- ---- 325.30 -2.80 328.10 2345 ---- ---- ---- ---- 324.20 -2.80 327.00 2350 ---- ---- ---- ---- 323.10 -2.80 325.90 2355 ---- ---- ---- ---- 322.10 -2.70 324.80 2360 ---- ---- ---- ---- 321.00 -2.80 323.80 2365 ---- ---- ---- ---- 320.00 -2.70 322.70 2370 ---- ---- ---- ---- 318.90 -2.80 321.70 2375 ---- ---- ---- ---- 317.90 -2.70 320.60 2380 ---- ---- ---- ---- 316.90 -2.70 319.60 2385 ---- ---- ---- ---- 315.90 -2.70 318.60 2390 ---- ---- ---- ---- 314.90 -2.80 317.70 2395 ---- ---- ---- ---- 314.00 -2.70 316.70 2400 ---- ---- ---- ---- 313.00 -2.70 315.70 2405 ---- ---- ---- ---- 312.10 -2.70 314.80 2410 ---- ---- ---- ---- 311.10 -2.70 313.80 2415 ---- ---- ---- ---- 310.20 -2.70 312.90 2420 ---- ---- ---- ---- 309.30 -2.70 312.00 2425 ---- ---- ---- ---- 308.40 -2.70 311.10 2430 ---- ---- ---- ---- 307.50 -2.70 310.20 2435 ---- ---- ---- ---- 306.60 -2.70 309.30 2440 ---- ---- ---- ---- 305.80 -2.60 308.40 2445 ---- ---- ---- ---- 304.90 -2.60 307.50 2450 ---- ---- ---- ---- 304.00 -2.60 306.60 2455 ---- ---- ---- ---- 303.20 -2.60 305.80 2460 ---- ---- ---- ---- 302.30 -2.60 304.90 2465 ---- ---- ---- ---- 301.50 -2.60 304.10 2470 ---- ---- ---- ---- 300.70 -2.60 303.30 2475 ---- ---- ---- ---- 299.90 -2.60 302.50 2480 ---- ---- ---- ---- 299.10 -2.60 301.70 2485 ---- ---- ---- ---- 298.30 -2.60 300.90 2490 ---- ---- ---- ---- 297.50 -2.60 300.10 2495 ---- ---- ---- ---- 296.70 -2.60 299.30 2500 ---- ---- ---- ---- 296.00 -2.50 298.50 2505 ---- ---- ---- ---- 295.20 -2.60 297.80 2510 ---- ---- ---- ---- 294.50 -2.50 297.00 2515 ---- ---- ---- ---- 293.70 -2.60 296.30 2520 ---- ---- ---- ---- 293.00 -2.50 295.50 2525 ---- ---- ---- ---- 292.30 -2.50 294.80 2530 ---- ---- ---- ---- 291.60 -2.50 294.10 2535 ---- ---- ---- ---- 290.80 -2.50 293.30 2540 ---- ---- ---- ---- 290.10 -2.50 292.60 2550 ---- ---- ---- ---- 288.80 -2.40 291.20 2560 ---- ---- ---- ---- 287.40 -2.50 289.90 2570 ---- ---- ---- ---- 286.10 -2.40 288.50 2575 ---- ---- ---- ---- 285.50 -2.40 287.90 2580 ---- ---- ---- ---- 284.80 -2.40 287.20 2590 ---- ---- ---- ---- 283.60 -2.40 286.00 2600 ---- ---- ---- ---- 282.30 -2.40 284.70 2610 ---- ---- ---- ---- 281.10 -2.40 283.50 2620 ---- ---- ---- ---- 279.90 -2.40 282.30 2625 ---- ---- ---- ---- 279.40 -2.30 281.70 2630 ---- ---- ---- ---- 278.80 -2.40 281.20 2650 ---- ---- ---- ---- 276.60 -2.30 278.90 2675 ---- ---- ---- ---- 273.90 -2.40 276.30 2700 ---- ---- ---- ---- 271.50 -2.30 273.80 2725 ---- ---- ---- ---- 269.10 -2.30 271.40 2750 ---- ---- ---- ---- 266.90 -2.30 269.20 2775 ---- ---- ---- ---- 264.80 -2.30 267.10 2800 ---- ---- ---- ---- 262.90 -2.20 265.10 2825 ---- ---- ---- ---- 261.10 -2.20 263.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 946.80 -4.70 951.50 1425 ---- ---- ---- ---- 925.10 -4.70 929.80 1450 ---- ---- ---- ---- 903.70 -4.60 908.30 1475 ---- ---- ---- ---- 882.50 -4.60 887.10 1500 ---- ---- ---- ---- 861.60 -4.60 866.20 1525 ---- ---- ---- ---- 841.00 -4.40 845.40 1550 ---- ---- ---- ---- 820.50 -4.50 825.00 1575 ---- ---- ---- ---- 800.40 -4.30 804.70 1580 ---- ---- ---- ---- 796.40 -4.30 800.70 1590 ---- ---- ---- ---- 788.40 -4.30 792.70 1600 ---- ---- ---- ---- 780.40 -4.30 784.70 1610 ---- ---- ---- ---- 772.50 -4.30 776.80 1620 ---- ---- ---- ---- 764.60 -4.30 768.90 1625 ---- ---- ---- ---- 760.70 -4.30 765.00 1630 ---- ---- ---- ---- 756.80 -4.20 761.00 1640 ---- ---- ---- ---- 748.90 -4.30 753.20 1650 ---- ---- ---- ---- 741.20 -4.20 745.40 1660 ---- ---- ---- ---- 733.40 -4.20 737.60 1670 ---- ---- ---- ---- 725.70 -4.20 729.90 1675 ---- ---- ---- ---- 721.80 -4.20 726.00 1680 ---- ---- ---- ---- 718.00 -4.20 722.20 1685 ---- ---- ---- ---- 714.20 -4.10 718.30 1690 ---- ---- ---- ---- 710.30 -4.20 714.50 1695 ---- ---- ---- ---- 706.50 -4.20 710.70 1700 ---- ---- ---- ---- 702.70 -4.10 706.80 1705 ---- ---- ---- ---- 698.90 -4.10 703.00 1710 ---- ---- ---- ---- 695.10 -4.10 699.20 1715 ---- ---- ---- ---- 691.30 -4.10 695.40 1720 ---- ---- ---- ---- 687.50 -4.10 691.60 1725 ---- ---- ---- ---- 683.70 -4.10 687.80 1730 ---- ---- ---- ---- 679.90 -4.10 684.00 1735 ---- ---- ---- ---- 676.10 -4.10 680.20 1740 ---- ---- ---- ---- 672.30 -4.10 676.40 1745 ---- ---- ---- ---- 668.60 -4.00 672.60 1750 ---- ---- ---- ---- 664.80 -4.00 668.80 1755 ---- ---- ---- ---- 661.00 -4.10 665.10 1760 ---- ---- ---- ---- 657.30 -4.00 661.30 1765 ---- ---- ---- ---- 653.50 -4.00 657.50 1770 ---- ---- ---- ---- 649.70 -4.10 653.80 1775 ---- ---- ---- ---- 646.00 -4.00 650.00 1780 ---- ---- ---- ---- 642.20 -4.00 646.20 1785 ---- ---- ---- ---- 638.50 -4.00 642.50 1790 ---- ---- ---- ---- 634.70 -4.00 638.70 1795 ---- ---- ---- ---- 631.00 -4.00 635.00 1800 ---- ---- ---- ---- 627.30 -3.90 631.20 1805 ---- ---- ---- ---- 623.50 -4.00 627.50 1810 ---- ---- ---- ---- 619.80 -3.90 623.70 1815 ---- ---- ---- ---- 616.00 -4.00 620.00 1820 ---- ---- ---- ---- 612.30 -3.90 616.20 1825 ---- ---- ---- ---- 608.60 -3.90 612.50 1830 ---- ---- ---- ---- 604.80 -3.90 608.70 1835 ---- ---- ---- ---- 601.10 -3.90 605.00 1840 ---- ---- ---- ---- 597.40 -3.90 601.30 1845 ---- ---- ---- ---- 593.70 -3.80 597.50 1850 ---- ---- ---- ---- 589.90 -3.90 593.80 1855 ---- ---- ---- ---- 586.20 -3.90 590.10 1860 ---- ---- ---- ---- 582.50 -3.90 586.40 1865 ---- ---- ---- ---- 578.80 -3.90 582.70 1870 ---- ---- ---- ---- 575.10 -3.90 579.00 1875 ---- ---- ---- ---- 571.50 -3.80 575.30 1880 ---- ---- ---- ---- 567.80 -3.80 571.60 1885 ---- ---- ---- ---- 564.10 -3.80 567.90 1890 ---- ---- ---- ---- 560.50 -3.70 564.20 1895 ---- ---- ---- ---- 556.80 -3.80 560.60 1900 ---- ---- ---- ---- 553.20 -3.70 556.90 1905 ---- ---- ---- ---- 549.60 -3.70 553.30 1910 ---- ---- ---- ---- 546.00 -3.70 549.70 1915 ---- ---- ---- ---- 542.40 -3.70 546.10 1920 ---- ---- ---- ---- 538.80 -3.70 542.50 1925 ---- ---- ---- ---- 535.20 -3.70 538.90 1930 ---- ---- ---- ---- 531.70 -3.70 535.40 1935 ---- ---- ---- ---- 528.20 -3.60 531.80 1940 ---- ---- ---- ---- 524.70 -3.60 528.30 1945 ---- ---- ---- ---- 521.20 -3.60 524.80 1950 ---- ---- ---- ---- 517.70 -3.70 521.40 1955 ---- ---- ---- ---- 514.30 -3.60 517.90 1960 ---- ---- ---- ---- 510.80 -3.70 514.50 1965 ---- ---- ---- ---- 507.40 -3.70 511.10 1970 ---- ---- ---- ---- 504.10 -3.60 507.70 1975 ---- ---- ---- ---- 500.70 -3.60 504.30 1980 ---- ---- ---- ---- 497.40 -3.60 501.00 1985 ---- ---- ---- ---- 494.10 -3.60 497.70 1990 ---- ---- ---- ---- 490.80 -3.60 494.40 1995 ---- ---- ---- ---- 487.60 -3.60 491.20 2000 ---- ---- ---- ---- 484.40 -3.60 488.00 2005 ---- ---- ---- ---- 481.20 -3.60 484.80 2010 ---- ---- ---- ---- 478.10 -3.50 481.60 2015 ---- ---- ---- ---- 475.00 -3.50 478.50 2020 ---- ---- ---- ---- 471.90 -3.50 475.40 2025 ---- ---- ---- ---- 468.90 -3.50 472.40 2030 ---- ---- ---- ---- 465.90 -3.50 469.40 2035 ---- ---- ---- ---- 462.90 -3.50 466.40 2040 ---- ---- ---- ---- 460.00 -3.50 463.50 2045 ---- ---- ---- ---- 457.10 -3.50 460.60 2050 ---- ---- ---- ---- 454.30 -3.40 457.70 2055 ---- ---- ---- ---- 451.40 -3.50 454.90 2060 ---- ---- ---- ---- 448.60 -3.50 452.10 2065 ---- ---- ---- ---- 445.90 -3.40 449.30 2070 ---- ---- ---- ---- 443.20 -3.40 446.60 2075 ---- ---- ---- ---- 440.50 -3.40 443.90 2080 ---- ---- ---- ---- 437.90 -3.30 441.20 2085 ---- ---- ---- ---- 435.30 -3.30 438.60 2090 ---- ---- ---- ---- 432.70 -3.30 436.00 2095 ---- ---- ---- ---- 430.10 -3.40 433.50 2100 ---- ---- ---- ---- 427.60 -3.40 431.00 2105 ---- ---- ---- ---- 425.20 -3.30 428.50 2110 ---- ---- ---- ---- 422.80 -3.20 426.00 2115 ---- ---- ---- ---- 420.40 -3.20 423.60 2120 ---- ---- ---- ---- 418.00 -3.30 421.30 2125 ---- ---- ---- ---- 415.70 -3.20 418.90 2130 ---- ---- ---- ---- 413.40 -3.20 416.60 2135 ---- ---- ---- ---- 411.10 -3.30 414.40 2140 ---- ---- ---- ---- 408.90 -3.20 412.10 2145 ---- ---- ---- ---- 406.70 -3.30 410.00 2150 ---- ---- ---- ---- 404.60 -3.20 407.80 2155 ---- ---- ---- ---- 402.50 -3.20 405.70 2160 ---- ---- ---- ---- 400.40 -3.20 403.60 2165 ---- ---- ---- ---- 398.40 -3.10 401.50 2170 ---- ---- ---- ---- 396.40 -3.10 399.50 2175 ---- ---- ---- ---- 394.40 -3.10 397.50 2180 ---- ---- ---- ---- 392.40 -3.20 395.60 2185 ---- ---- ---- ---- 390.50 -3.20 393.70 2190 ---- ---- ---- ---- 388.70 -3.10 391.80 2195 ---- ---- ---- ---- 386.80 -3.10 389.90 2200 ---- ---- ---- ---- 385.00 -3.10 388.10 2205 ---- ---- ---- ---- 383.20 -3.10 386.30 2210 ---- ---- ---- ---- 381.50 -3.10 384.60 2215 ---- ---- ---- ---- 379.80 -3.00 382.80 2220 ---- ---- ---- ---- 378.10 -3.10 381.20 2225 ---- ---- ---- ---- 376.50 -3.00 379.50 2230 ---- ---- ---- ---- 374.90 -3.00 377.90 2235 ---- ---- ---- ---- 373.30 -3.00 376.30 2240 ---- ---- ---- ---- 371.70 -3.00 374.70 2245 ---- ---- ---- ---- 370.20 -3.00 373.20 2250 ---- ---- ---- ---- 368.70 -3.00 371.70 2255 ---- ---- ---- ---- 367.20 -3.00 370.20 2260 ---- ---- ---- ---- 365.80 -2.90 368.70 2265 ---- ---- ---- ---- 364.30 -3.00 367.30 2270 ---- ---- ---- ---- 362.90 -3.00 365.90 2275 ---- ---- ---- ---- 361.60 -2.90 364.50 2280 ---- ---- ---- ---- 360.20 -2.90 363.10 2285 ---- ---- ---- ---- 358.90 -2.90 361.80 2290 ---- ---- ---- ---- 357.60 -2.90 360.50 2295 ---- ---- ---- ---- 356.30 -2.90 359.20 2300 ---- ---- ---- ---- 355.00 -2.90 357.90 2305 ---- ---- ---- ---- 353.80 -2.90 356.70 2310 ---- ---- ---- ---- 352.60 -2.90 355.50 2315 ---- ---- ---- ---- 351.40 -2.90 354.30 2320 ---- ---- ---- ---- 350.20 -2.90 353.10 2325 ---- ---- ---- ---- 349.10 -2.80 351.90 2330 ---- ---- ---- ---- 347.90 -2.80 350.70 2335 ---- ---- ---- ---- 346.80 -2.80 349.60 2340 ---- ---- ---- ---- 345.70 -2.80 348.50 2345 ---- ---- ---- ---- 344.60 -2.80 347.40 2350 ---- ---- ---- ---- 343.50 -2.80 346.30 2355 ---- ---- ---- ---- 342.40 -2.80 345.20 2360 ---- ---- ---- ---- 341.40 -2.70 344.10 2365 ---- ---- ---- ---- 340.30 -2.80 343.10 2370 ---- ---- ---- ---- 339.30 -2.80 342.10 2375 ---- ---- ---- ---- 338.30 -2.70 341.00 2380 ---- ---- ---- ---- 337.30 -2.70 340.00 2385 ---- ---- ---- ---- 336.30 -2.70 339.00 2390 ---- ---- ---- ---- 335.30 -2.70 338.00 2395 ---- ---- ---- ---- 334.30 -2.70 337.00 2400 ---- ---- ---- ---- 333.30 -2.70 336.00 2405 ---- ---- ---- ---- 332.40 -2.70 335.10 2410 ---- ---- ---- ---- 331.40 -2.70 334.10 2415 ---- ---- ---- ---- 330.40 -2.70 333.10 2420 ---- ---- ---- ---- 329.50 -2.70 332.20 2425 ---- ---- ---- ---- 328.60 -2.60 331.20 2430 ---- ---- ---- ---- 327.60 -2.70 330.30 2435 ---- ---- ---- ---- 326.70 -2.60 329.30 2440 ---- ---- ---- ---- 325.80 -2.60 328.40 2445 ---- ---- ---- ---- 324.80 -2.70 327.50 2450 ---- ---- ---- ---- 323.90 -2.60 326.50 2455 ---- ---- ---- ---- 323.00 -2.60 325.60 2460 ---- ---- ---- ---- 322.10 -2.60 324.70 2465 ---- ---- ---- ---- 321.20 -2.60 323.80 2470 ---- ---- ---- ---- 320.30 -2.60 322.90 2475 ---- ---- ---- ---- 319.40 -2.60 322.00 2480 ---- ---- ---- ---- 318.50 -2.60 321.10 2485 ---- ---- ---- ---- 317.70 -2.50 320.20 2490 ---- ---- ---- ---- 316.80 -2.60 319.40 2495 ---- ---- ---- ---- 315.90 -2.60 318.50 2500 ---- ---- ---- ---- 315.10 -2.50 317.60 2505 ---- ---- ---- ---- 314.20 -2.60 316.80 2510 ---- ---- ---- ---- 313.40 -2.50 315.90 2515 ---- ---- ---- ---- 312.50 -2.50 315.00 2520 ---- ---- ---- ---- 311.70 -2.50 314.20 2525 ---- ---- ---- ---- 310.80 -2.60 313.40 2530 ---- ---- ---- ---- 310.00 -2.50 312.50 2535 ---- ---- ---- ---- 309.20 -2.50 311.70 2540 ---- ---- ---- ---- 308.40 -2.50 310.90 2545 ---- ---- ---- ---- 307.60 -2.50 310.10 2550 ---- ---- ---- ---- 306.80 -2.50 309.30 2560 ---- ---- ---- ---- 305.20 -2.50 307.70 2570 ---- ---- ---- ---- 303.70 -2.40 306.10 2575 ---- ---- ---- ---- 302.90 -2.50 305.40 2580 ---- ---- ---- ---- 302.20 -2.40 304.60 2590 ---- ---- ---- ---- 300.70 -2.40 303.10 2600 ---- ---- ---- ---- 299.20 -2.40 301.60 2610 ---- ---- ---- ---- 297.80 -2.40 300.20 2620 ---- ---- ---- ---- 296.40 -2.40 298.80 2625 ---- ---- ---- ---- 295.70 -2.40 298.10 2630 ---- ---- ---- ---- 295.00 -2.40 297.40 2640 ---- ---- ---- ---- 293.60 -2.40 296.00 2650 ---- ---- ---- ---- 292.30 -2.40 294.70 2675 ---- ---- ---- ---- 289.10 -2.40 291.50 2700 ---- ---- ---- ---- 286.10 -2.30 288.40 2725 ---- ---- ---- ---- 283.20 -2.20 285.40 2750 ---- ---- ---- ---- 280.40 -2.20 282.60 2775 ---- ---- ---- ---- 277.70 -2.30 280.00 2800 ---- ---- ---- ---- 275.20 -2.20 277.40 2825 ---- ---- ---- ---- 272.80 -2.20 275.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 774.60 -4.30 778.90 1650 ---- ---- ---- ---- 754.30 -4.20 758.50 1675 ---- ---- ---- ---- 734.10 -4.30 738.40 1700 ---- ---- ---- ---- 714.20 -4.20 718.40 1725 ---- ---- ---- ---- 694.50 -4.10 698.60 1750 ---- ---- ---- ---- 675.00 -4.10 679.10 1775 ---- ---- ---- ---- 655.90 -4.00 659.90 1800 ---- ---- ---- ---- 637.10 -4.00 641.10 1820 ---- ---- ---- ---- 622.50 -3.90 626.40 1825 ---- ---- ---- ---- 618.90 -3.90 622.80 1830 ---- ---- ---- ---- 615.30 -3.90 619.20 1840 ---- ---- ---- ---- 608.20 -3.90 612.10 1850 ---- ---- ---- ---- 601.20 -3.80 605.00 1860 ---- ---- ---- ---- 594.30 -3.80 598.10 1870 ---- ---- ---- ---- 587.40 -3.90 591.30 1875 ---- ---- ---- ---- 584.10 -3.80 587.90 1880 ---- ---- ---- ---- 580.70 -3.90 584.60 1890 ---- ---- ---- ---- 574.10 -3.80 577.90 1900 ---- ---- ---- ---- 567.70 -3.70 571.40 1910 ---- ---- ---- ---- 561.30 -3.70 565.00 1915 ---- ---- ---- ---- 558.10 -3.70 561.80 1920 ---- ---- ---- ---- 554.90 -3.80 558.70 1925 ---- ---- ---- ---- 551.80 -3.70 555.50 1930 ---- ---- ---- ---- 548.70 -3.70 552.40 1935 ---- ---- ---- ---- 545.70 -3.60 549.30 1940 ---- ---- ---- ---- 542.60 -3.70 546.30 1945 ---- ---- ---- ---- 539.60 -3.60 543.20 1950 ---- ---- ---- ---- 536.60 -3.60 540.20 1955 ---- ---- ---- ---- 533.60 -3.60 537.20 1960 ---- ---- ---- ---- 530.60 -3.60 534.20 1965 ---- ---- ---- ---- 527.60 -3.70 531.30 1970 ---- ---- ---- ---- 524.70 -3.60 528.30 1975 ---- ---- ---- ---- 521.80 -3.60 525.40 1980 ---- ---- ---- ---- 518.90 -3.60 522.50 1985 ---- ---- ---- ---- 516.00 -3.60 519.60 1990 ---- ---- ---- ---- 513.10 -3.60 516.70 1995 ---- ---- ---- ---- 510.30 -3.50 513.80 2000 ---- ---- ---- ---- 507.50 -3.50 511.00 2005 ---- ---- ---- ---- 504.60 -3.60 508.20 2010 ---- ---- ---- ---- 501.80 -3.50 505.30 2015 ---- ---- ---- ---- 499.00 -3.50 502.50 2020 ---- ---- ---- ---- 496.30 -3.40 499.70 2025 ---- ---- ---- ---- 493.50 -3.50 497.00 2030 ---- ---- ---- ---- 490.70 -3.50 494.20 2035 ---- ---- ---- ---- 488.00 -3.40 491.40 2040 ---- ---- ---- ---- 485.20 -3.50 488.70 2045 ---- ---- ---- ---- 482.50 -3.50 486.00 2050 ---- ---- ---- ---- 479.80 -3.40 483.20 2055 ---- ---- ---- ---- 477.10 -3.40 480.50 2060 ---- ---- ---- ---- 474.40 -3.40 477.80 2065 ---- ---- ---- ---- 471.70 -3.40 475.10 2070 ---- ---- ---- ---- 469.10 -3.40 472.50 2075 ---- ---- ---- ---- 466.40 -3.40 469.80 2080 ---- ---- ---- ---- 463.80 -3.40 467.20 2085 ---- ---- ---- ---- 461.20 -3.30 464.50 2090 ---- ---- ---- ---- 458.60 -3.30 461.90 2095 ---- ---- ---- ---- 456.00 -3.40 459.40 2100 ---- ---- ---- ---- 453.50 -3.30 456.80 2105 ---- ---- ---- ---- 450.90 -3.30 454.20 2110 ---- ---- ---- ---- 448.40 -3.30 451.70 2115 ---- ---- ---- ---- 445.90 -3.30 449.20 2120 ---- ---- ---- ---- 443.40 -3.30 446.70 2125 ---- ---- ---- ---- 441.00 -3.30 444.30 2130 ---- ---- ---- ---- 438.60 -3.20 441.80 2135 ---- ---- ---- ---- 436.20 -3.20 439.40 2140 ---- ---- ---- ---- 433.80 -3.20 437.00 2145 ---- ---- ---- ---- 431.40 -3.30 434.70 2150 ---- ---- ---- ---- 429.10 -3.20 432.30 2155 ---- ---- ---- ---- 426.80 -3.20 430.00 2160 ---- ---- ---- ---- 424.60 -3.20 427.80 2165 ---- ---- ---- ---- 422.30 -3.20 425.50 2170 ---- ---- ---- ---- 420.10 -3.20 423.30 2175 ---- ---- ---- ---- 418.00 -3.10 421.10 2180 ---- ---- ---- ---- 415.80 -3.20 419.00 2185 ---- ---- ---- ---- 413.70 -3.10 416.80 2190 ---- ---- ---- ---- 411.60 -3.20 414.80 2195 ---- ---- ---- ---- 409.60 -3.10 412.70 2200 ---- ---- ---- ---- 407.60 -3.10 410.70 2205 ---- ---- ---- ---- 405.60 -3.10 408.70 2210 ---- ---- ---- ---- 403.70 -3.10 406.80 2215 ---- ---- ---- ---- 401.80 -3.10 404.90 2220 ---- ---- ---- ---- 400.00 -3.00 403.00 2225 ---- ---- ---- ---- 398.20 -3.00 401.20 2230 ---- ---- ---- ---- 396.40 -3.00 399.40 2235 ---- ---- ---- ---- 394.70 -3.00 397.70 2240 ---- ---- ---- ---- 393.00 -3.00 396.00 2245 ---- ---- ---- ---- 391.30 -3.00 394.30 2250 ---- ---- ---- ---- 389.70 -3.00 392.70 2255 ---- ---- ---- ---- 388.10 -3.00 391.10 2260 ---- ---- ---- ---- 386.50 -3.00 389.50 2265 ---- ---- ---- ---- 385.00 -3.00 388.00 2270 ---- ---- ---- ---- 383.50 -3.00 386.50 2275 ---- ---- ---- ---- 382.10 -2.90 385.00 2280 ---- ---- ---- ---- 380.70 -2.90 383.60 2285 ---- ---- ---- ---- 379.30 -2.90 382.20 2290 ---- ---- ---- ---- 377.90 -3.00 380.90 2295 ---- ---- ---- ---- 376.60 -2.90 379.50 2300 ---- ---- ---- ---- 375.30 -2.90 378.20 2305 ---- ---- ---- ---- 374.10 -2.90 377.00 2310 ---- ---- ---- ---- 372.80 -2.90 375.70 2315 ---- ---- ---- ---- 371.60 -2.90 374.50 2320 ---- ---- ---- ---- 370.40 -2.90 373.30 2325 ---- ---- ---- ---- 369.30 -2.80 372.10 2330 ---- ---- ---- ---- 368.10 -2.90 371.00 2335 ---- ---- ---- ---- 367.00 -2.90 369.90 2340 ---- ---- ---- ---- 366.00 -2.80 368.80 2345 ---- ---- ---- ---- 364.90 -2.80 367.70 2350 ---- ---- ---- ---- 363.90 -2.80 366.70 2355 ---- ---- ---- ---- 362.90 -2.80 365.70 2360 ---- ---- ---- ---- 361.90 -2.80 364.70 2365 ---- ---- ---- ---- 360.90 -2.80 363.70 2370 ---- ---- ---- ---- 359.90 -2.80 362.70 2375 ---- ---- ---- ---- 359.00 -2.80 361.80 2380 ---- ---- ---- ---- 358.10 -2.80 360.90 2385 ---- ---- ---- ---- 357.20 -2.80 360.00 2390 ---- ---- ---- ---- 356.30 -2.80 359.10 2395 ---- ---- ---- ---- 355.50 -2.70 358.20 2400 ---- ---- ---- ---- 354.60 -2.70 357.30 2405 ---- ---- ---- ---- 353.80 -2.70 356.50 2410 ---- ---- ---- ---- 353.00 -2.70 355.70 2415 ---- ---- ---- ---- 352.20 -2.70 354.90 2420 ---- ---- ---- ---- 351.40 -2.70 354.10 2425 ---- ---- ---- ---- 350.60 -2.70 353.30 2430 ---- ---- ---- ---- 349.80 -2.70 352.50 2435 ---- ---- ---- ---- 349.10 -2.60 351.70 2440 ---- ---- ---- ---- 348.30 -2.70 351.00 2445 ---- ---- ---- ---- 347.60 -2.60 350.20 2450 ---- ---- ---- ---- 346.80 -2.70 349.50 2455 ---- ---- ---- ---- 346.10 -2.70 348.80 2460 ---- ---- ---- ---- 345.40 -2.60 348.00 2465 ---- ---- ---- ---- 344.70 -2.60 347.30 2470 ---- ---- ---- ---- 344.00 -2.60 346.60 2475 ---- ---- ---- ---- 343.30 -2.60 345.90 2480 ---- ---- ---- ---- 342.60 -2.60 345.20 2485 ---- ---- ---- ---- 342.00 -2.60 344.60 2490 ---- ---- ---- ---- 341.30 -2.60 343.90 2495 ---- ---- ---- ---- 340.60 -2.60 343.20 2500 ---- ---- ---- ---- 340.00 -2.60 342.60 2505 ---- ---- ---- ---- 339.40 -2.60 342.00 2510 ---- ---- ---- ---- 338.70 -2.60 341.30 2515 ---- ---- ---- ---- 338.10 -2.60 340.70 2520 ---- ---- ---- ---- 337.50 -2.60 340.10 2525 ---- ---- ---- ---- 336.90 -2.60 339.50 2530 ---- ---- ---- ---- 336.30 -2.60 338.90 2535 ---- ---- ---- ---- 335.70 -2.60 338.30 2540 ---- ---- ---- ---- 335.10 -2.60 337.70 2545 ---- ---- ---- ---- 334.60 -2.50 337.10 2550 ---- ---- ---- ---- 334.00 -2.50 336.50 2555 ---- ---- ---- ---- 333.40 -2.60 336.00 2560 ---- ---- ---- ---- 332.90 -2.50 335.40 2565 ---- ---- ---- ---- 332.40 -2.50 334.90 2570 ---- ---- ---- ---- 331.80 -2.50 334.30 2575 ---- ---- ---- ---- 331.30 -2.50 333.80 2580 ---- ---- ---- ---- 330.80 -2.50 333.30 2590 ---- ---- ---- ---- 329.70 -2.50 332.20 2600 ---- ---- ---- ---- 328.80 -2.40 331.20 2610 ---- ---- ---- ---- 327.80 -2.50 330.30 2620 ---- ---- ---- ---- 326.90 -2.40 329.30 2625 ---- ---- ---- ---- 326.40 -2.40 328.80 2630 ---- ---- ---- ---- 325.90 -2.50 328.40 2640 ---- ---- ---- ---- 325.10 -2.40 327.50 2650 ---- ---- ---- ---- 324.20 -2.40 326.60 2660 ---- ---- ---- ---- 323.40 -2.40 325.80 2675 ---- ---- ---- ---- 322.20 -2.40 324.60 2700 ---- ---- ---- ---- 320.30 -2.30 322.60 2725 ---- ---- ---- ---- 318.50 -2.40 320.90 2750 ---- ---- ---- ---- 316.90 -2.30 319.20 2775 ---- ---- ---- ---- 315.40 -2.30 317.70 2800 ---- ---- ---- ---- 314.00 -2.30 316.30 2825 ---- ---- ---- ---- 312.80 -2.30 315.10 2850 ---- ---- ---- ---- 311.70 -2.20 313.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35874 35595 622581 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 .10 489 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 1 .10 999 1056 1670 ---- ---- ---- ---- .10 UNCH .10 150 1675 .10 .10 .10 .10 .10 UNCH 1 .10 657 1680 ---- ---- ---- ---- .10 UNCH .10 2104 1685 ---- ---- ---- ---- .10 UNCH .10 259 1690 ---- ---- ---- ---- .10 UNCH .10 235 1695 ---- ---- ---- ---- .10 UNCH .10 309 1700 ---- ---- ---- ---- .10 UNCH .10 2680 1705 ---- ---- ---- ---- .10 UNCH .10 107 1710 ---- ---- ---- ---- .10 UNCH .10 14 1074 1715 ---- ---- ---- ---- .10 UNCH 2 .10 171 1720 ---- ---- ---- ---- .10 UNCH .10 226 1725 ---- ---- ---- ---- .10 UNCH .10 1858 1730 ---- ---- ---- ---- .10 UNCH .10 196 1735 ---- ---- ---- ---- .10 UNCH .10 6 110 1740 ---- ---- ---- ---- .10 UNCH .10 118 1745 ---- ---- ---- ---- .10 UNCH .10 44 113 1750 ---- ---- ---- ---- .10 UNCH .10 34 4227 1755 ---- ---- ---- ---- .10 UNCH .10 165 1760 ---- ---- ---- ---- .10 UNCH .10 505 1765 ---- ---- ---- ---- .10 UNCH .10 5 242 1770 .10 .10 .10 .10 .10 UNCH 7 .10 234 1775 ---- ---- ---- ---- .10 UNCH .10 10 977 1780 ---- ---- ---- ---- .10 UNCH .10 388 1785 ---- ---- ---- ---- .10 UNCH .10 122 1790 ---- ---- ---- ---- .10 UNCH 1 .10 64 518 1795 .20 .20 .20 .20 .10 -.10 14 .20 18 114 1800 .10 .10 .10 .10 .20 UNCH 31 .20 115 4811 1805 ---- ---- ---- ---- .20 UNCH .20 222 1810 ---- ---- ---- ---- .20 UNCH 2 .20 2 614 1815 ---- ---- ---- ---- .20 UNCH .20 415 1820 .20 .20 .20 .20 .20 UNCH 2 .20 4 791 1825 ---- ---- ---- ---- .20 UNCH 1 .20 2 7725 1830 ---- ---- ---- ---- .20 UNCH .20 1014 1835 ---- ---- ---- ---- .20 UNCH .20 446 1840 .30 .30 .30 .30 .20 UNCH 2 .20 7 1371 1845 ---- ---- ---- ---- .20 UNCH .20 310 1850 .30 .30 .30 .30 .20 UNCH 3 .20 78 9672 1855 ---- ---- ---- ---- .30 +.10 .20 1 254 1860 ---- ---- ---- ---- .30 UNCH 2 .30 70 1314 1865 ---- ---- ---- ---- .30 UNCH 10 .30 2 229 1870 ---- ---- ---- ---- .30 UNCH 21 .30 23 928 1875 .40 .40 .40 .40 .40 UNCH 1 .40 5 2962 1880 ---- ---- ---- ---- .40 UNCH .40 1 842 1885 .40 .60 .40 .50A .40 -.10 3 .50 2 390 1890 .50 .50 .50 .50 .50 UNCH 449 .50 2 921 1895 .50 .50 .40 .40 .50 -.10 5 .60 3 167 1900 .70 .70 .60A .70 .60 -.10 69 .70 280 6735 1905 .80 .80 .70A .70A .70 -.10 5 .80 54 430 1910 .90 1.00 .70A .70A .80 -.10 11 .90 20 977 1915 1.00 1.10B .80A 1.10B .90 -.10 2 1.00 2 371 1920 1.00 1.30 .90 1.00 1.10 -.10 20 1.20 1 549 1925 1.20 1.50B .90 1.20 1.20 -.10 53 1.30 335 2379 1930 1.60 1.80B 1.10A 1.80B 1.40 -.10 5 1.50 63 1113 1935 1.10 2.00B 1.10 1.60A 1.70 -.10 4 1.80 10 530 1940 2.20 2.40B 1.40A 2.30B 1.90 -.20 29 2.10 32 648 1945 2.50 2.80B 1.70A 2.70B 2.20 -.20 14 2.40 6 355 1950 2.70 3.30B 1.80 2.60A 2.60 -.20 484 2.80 256 7334 1955 3.00 3.90 2.20A 2.90A 3.00 -.20 12 3.20 8 274 1960 4.20 4.50B 2.40 3.40B 3.50 -.20 54 3.70 17 806 1965 3.60 5.20B 2.90A 3.80A 4.10 -.20 43 4.30 6 657 1970 5.20 6.00B 3.30A 4.70B 4.80 -.10 324 4.90 19 1273 1975 5.40 6.90B 3.80A 5.40A 5.50 -.20 59 5.70 17 1774 1980 7.00 8.00B 4.20 5.90A 6.40 -.10 89 6.50 157 805 1985 7.90 9.10B 5.10A 8.90B 7.30 -.10 42 7.40 21 425 1990 9.10 10.50B 5.80A 7.80A 8.40 -.10 60 8.50 718 1136 1995 9.00 11.80B 6.70A 11.70B 9.70 UNCH 106 9.70 15 362 2000 10.70 13.40B 7.70 10.80A 11.00 UNCH 1143 11.00 646 5276 2005 13.60 15.20B 8.80A 11.60A 12.60 +.10 31 12.50 24 622 2010 14.40 17.10B 10.00A 13.20A 14.30 +.20 55 14.10 55 759 2015 15.60 19.30B 11.40A 14.90A 16.10 +.30 42 15.80 4 264 2020 19.00 21.50B 12.90A 16.80A 18.20 +.50 458 17.70 32 1049 2025 18.50 24.00B 14.60A 18.80A 20.40 +.60 70 19.80 752 1057 2030 25.20 26.70B 16.40A 22.90B 22.70 +.70 305 22.00 22 2136 2035 24.90 29.30B 18.40A 24.60A 25.30 +.90 147 24.40 2 221 2040 23.20 32.30B 20.60A 28.20B 27.90 +1.00 150 26.90 1023 951 2045 25.00 35.40B 22.90A 30.90B 30.70 +1.10 4 29.60 170 2050 26.70 38.60B 25.30A 28.50A 33.70 +1.30 117 32.40 71 1584 2055 32.00 42.00B 27.90A 34.60A 36.80 +1.40 5 35.40 1 394 2060 40.10 45.40B 30.60A 45.40B 40.10 +1.60 3 38.50 18 125 2065 ---- 49.00B 33.50A 49.00B 43.50 +1.80 41.70 98 2070 ---- 52.80B 36.50A 52.80B 47.00 +1.90 18 45.10 3 28 2075 51.00 56.70B 39.70A 48.10A 50.60 +2.10 1 48.50 8 48 2080 ---- 60.60B 43.00A 60.60B 54.40 +2.30 115 52.10 16 2085 ---- 64.70B 46.40A 64.70B 58.30 +2.50 55.80 11 2090 ---- 68.80B 49.90A 68.80B 62.20 +2.60 59.60 24 2095 ---- 73.10B 53.60A 73.10B 66.30 +2.90 63.40 4 2100 ---- 77.40B 57.30A 77.40B 70.50 +3.10 1 67.40 1 27 2105 ---- 81.80B 61.20A 81.80B 74.70 +3.30 71.40 8 2110 ---- 86.20B 65.10A 86.20B 79.00 +3.40 75.60 6 2115 ---- 90.60B 69.20A 90.60B 83.40 +3.70 79.70 9 2120 85.70 95.20B 73.30A 95.20B 87.80 +3.80 2 84.00 11 2125 ---- 99.80B 77.50A 99.80B 92.30 +3.90 88.40 5 108 2130 94.60 104.50B 81.80A 93.70A 96.90 +4.10 1 92.80 15 2135 ---- 109.10B 86.20A 109.10B 101.50 +4.30 97.20 34 2140 ---- 113.90B 90.60A 113.90B 106.10 +4.40 101.70 16 2145 ---- 118.60B 95.10A 118.60B 110.80 +4.50 106.30 17 2150 ---- 123.40B 99.60A 123.40B 115.50 +4.60 110.90 25 2155 124.00 128.20B 104.20A 128.20B 120.30 +4.70 1 115.60 11 2160 ---- 133.00B 108.80A 133.00B 125.00 +4.70 120.30 12 2165 ---- 137.80B 113.50A 137.80B 129.80 +4.80 125.00 15 2170 ---- 142.70B 118.20A 142.70B 134.70 +5.00 129.70 12 2175 ---- 147.50B 122.90A 147.50B 139.50 +5.00 134.50 8 2180 ---- 152.40B 127.60A 152.40B 144.30 +5.00 139.30 2185 ---- 157.30B 132.40A 157.30B 149.20 +5.10 144.10 2 2190 ---- 162.20B 137.20A 162.20B 154.10 +5.20 148.90 2195 ---- 167.20B 142.00A 167.20B 159.00 +5.30 153.70 1 2200 ---- 172.10B 146.90A 172.10B 163.90 +5.30 158.60 65 2205 ---- 177.00B 151.70A 177.00B 168.80 +5.30 163.50 2210 ---- 181.90B 156.50A 181.90B 173.70 +5.40 168.30 2215 ---- 186.90B 161.40A 186.90B 178.60 +5.40 173.20 2220 ---- 191.90B 166.30A 191.90B 183.50 +5.40 178.10 2225 ---- 196.80B 171.20A 196.80B 188.50 +5.50 183.00 1 2230 ---- 201.80B 176.10A 201.80B 193.40 +5.50 187.90 2235 ---- 206.70B 181.00A 206.70B 198.40 +5.50 192.90 2240 ---- 211.70B 185.90A 211.70B 203.30 +5.50 197.80 1 2245 ---- 216.70B 190.80A 216.70B 208.30 +5.60 202.70 1 2250 ---- 221.70B 195.80A 221.70B 213.20 +5.50 207.70 3 2255 ---- 226.60B 200.60A 226.60B 218.20 +5.60 212.60 4 2260 ---- 231.60B 205.60A 231.60B 223.20 +5.60 217.60 2265 ---- 236.60B 210.50A 236.60B 228.10 +5.60 222.50 2270 ---- 241.50B 215.50A 241.50B 233.10 +5.60 227.50 2275 ---- 246.50B 220.40A 246.50B 238.10 +5.60 232.50 2 2280 ---- 251.50B 225.40A 251.50B 243.10 +5.70 237.40 2285 ---- 256.50B 230.30A 256.50B 248.10 +5.70 242.40 2290 ---- 261.50B 235.30A 261.50B 253.00 +5.60 247.40 2295 ---- 266.40B 240.30A 266.40B 258.00 +5.60 252.40 2300 ---- 271.40B 245.20A 271.40B 263.00 +5.70 257.30 27 2305 ---- 276.40B 250.20A 276.40B 268.00 +5.70 262.30 2310 ---- 281.40B 255.20A 281.40B 273.00 +5.70 267.30 2315 ---- 286.40B 260.10A 286.40B 278.00 +5.70 272.30 2320 ---- 291.40B 265.10A 291.40B 283.00 +5.70 277.30 2325 ---- 296.40B 270.10A 296.40B 288.00 +5.80 282.20 2330 ---- 301.40B 275.10A 301.40B 292.90 +5.70 287.20 2335 ---- 306.30B 280.00A 306.30B 297.90 +5.70 292.20 2340 ---- 311.30B 285.00A 311.30B 302.90 +5.70 297.20 2350 ---- 321.30B 295.00A 321.30B 312.90 +5.70 307.20 2360 ---- 331.30B 304.90A 331.30B 322.90 +5.80 317.10 2370 ---- 341.30B 314.90A 341.30B 332.90 +5.80 327.10 2375 ---- 346.30B 319.90A 346.30B 337.90 +5.80 332.10 5 2380 ---- 350.30B 324.90A 350.10B 342.90 +5.80 337.10 2390 ---- 360.30B 334.90A 360.30B 352.90 +5.80 347.10 2400 ---- 370.50B 344.80A 370.50B 362.90 +5.80 357.10 15 2410 ---- 380.30B 354.80A 380.30B 372.90 +5.80 367.10 2420 ---- 390.30B 364.80A 390.30B 382.90 +5.80 377.10 2425 ---- 395.30B 369.80A 395.30B 387.90 +5.80 382.10 2430 ---- 400.30B 374.80A 374.80A 392.90 +5.80 387.10 2440 ---- 410.30B 384.80A 384.80A 402.90 +5.80 397.10 2450 ---- 420.80B 394.80A 420.70B 412.90 +5.80 407.10 2475 ---- 445.20B 419.80A 419.80A 437.90 +5.80 432.10 2500 ---- 470.80B 445.30A 445.30A 462.90 +5.80 457.10 2525 ---- 495.20B 470.70A 470.70A 487.90 +5.80 482.10 2550 ---- 520.80B 495.40A 495.40A 512.90 +5.80 507.10 2575 ---- 545.20B 520.70A 520.70A 537.90 +5.80 532.10 2600 ---- 570.80B 545.40A 545.40A 562.90 +5.80 557.10 2625 ---- 595.20B 570.70A 570.70A 587.90 +5.80 582.10 2700 ---- 670.80B 645.40A 645.40A 662.90 +5.80 657.10 2850 ---- 820.70B 795.40A 795.40A 812.90 +5.80 807.10 2900 ---- 870.70B 845.40A 845.40A 862.90 +5.80 857.10 3000 ---- 970.70B 945.40A 945.40A 962.90 +5.80 957.10 3100 ---- 1070.70B 1045.50A 1045.50A 1062.90 +5.80 1057.10 850 ---- ---- ---- ---- .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 8 1450 ---- ---- ---- ---- .10 UNCH .10 317 1460 ---- ---- ---- ---- .10 UNCH .10 1 40 1470 .10 .10 .10 .10 .10 UNCH 1 .10 88 1475 ---- ---- ---- ---- .10 UNCH .10 5 1480 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .20 +.10 .10 1495 ---- ---- ---- ---- .20 +.10 .10 1 1500 ---- ---- ---- ---- .20 +.10 .10 48 1505 ---- ---- ---- ---- .20 +.10 .10 50 1510 ---- ---- ---- ---- .20 +.10 .10 32 1515 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 +.10 .10 1 1525 ---- ---- ---- ---- .20 +.10 .10 29 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 5 1540 ---- ---- ---- ---- .20 +.10 .10 28 1545 ---- ---- ---- ---- .20 +.10 .10 41 1550 ---- ---- ---- ---- .20 +.10 .10 45 1555 ---- ---- ---- ---- .20 +.10 .10 1 1560 ---- ---- ---- ---- .20 +.10 .10 115 1565 ---- ---- ---- ---- .20 +.10 .10 17 1570 ---- ---- ---- ---- .20 +.10 .10 4 1575 ---- ---- ---- ---- .20 UNCH .20 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 .20 .20 .20 .20 UNCH 1 .20 106 1630 ---- ---- ---- ---- .20 UNCH .20 11 1635 ---- ---- ---- ---- .20 UNCH .20 19 1640 ---- ---- ---- ---- .20 UNCH .20 28 1645 ---- ---- ---- ---- .20 UNCH .20 61 1650 ---- ---- ---- ---- .20 UNCH .20 139 1655 ---- ---- ---- ---- .30 +.10 .20 98 1660 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 10 1700 .40 .40 .40 .40 .40 +.10 5 .30 223 1705 ---- ---- ---- ---- .40 +.10 .30 28 1710 ---- ---- ---- ---- .40 +.10 .30 157 1715 ---- ---- ---- ---- .40 UNCH .40 93 1720 ---- ---- ---- ---- .40 UNCH 1 .40 1057 1725 ---- ---- ---- ---- .40 UNCH .40 1199 1730 ---- ---- ---- ---- .50 +.10 .40 76 1735 ---- ---- ---- ---- .50 +.10 .40 29 1740 ---- ---- ---- ---- .50 UNCH .50 387 1745 ---- ---- ---- ---- .50 UNCH .50 99 1750 .60 .60 .40 .40 .50 UNCH 16 .50 23 785 1755 .40 .50 .40 .50 .50 UNCH 6 .50 20 1760 ---- ---- ---- ---- .60 UNCH .60 3 524 1765 ---- ---- ---- ---- .60 UNCH .60 56 1770 ---- ---- ---- ---- .60 UNCH .60 4 27 1775 .60 .60 .50 .60 .70 UNCH 10 .70 2 1417 1780 ---- ---- ---- ---- .70 UNCH .70 1 101 1785 ---- ---- ---- ---- .70 UNCH .70 608 1790 .70 .90 .70 .90 .80 UNCH 8 .80 1 62 1795 ---- ---- ---- ---- .80 UNCH 1 .80 1 72 1800 .80 .80 .80 .80 .90 UNCH 20 .90 37 4291 1805 ---- ---- .90A .90A 1.00 UNCH 1 1.00 52 1810 ---- ---- ---- ---- 1.00 UNCH 1.00 99 1815 1.00 1.10 1.00 1.00A 1.10 UNCH 3 1.10 17 54 1820 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1 258 1825 ---- ---- 1.10A 1.10A 1.30 UNCH 1 1.30 5 400 1830 ---- ---- 1.20A 1.20A 1.40 UNCH 1 1.40 2 106 1835 ---- ---- 1.30A 1.30A 1.50 UNCH 1.50 1 745 1840 1.60 1.70 1.40A 1.40A 1.60 UNCH 38 1.60 4 277 1845 ---- ---- 1.50A 1.50A 1.80 +.10 1.70 57 146 1850 1.80 2.10 1.60 1.90A 1.90 UNCH 30 1.90 17 9210 1855 2.00 2.10B 1.70 2.10B 2.10 +.10 4 2.00 403 571 1860 2.00 2.30B 1.90A 2.30B 2.20 UNCH 1 2.20 9 326 1865 ---- 2.50B 2.10A 2.10A 2.40 UNCH 2.40 1 79 1870 ---- 2.70B 2.30A 2.70B 2.70 +.10 3 2.60 10 135 1875 ---- 3.00B 2.40A 3.00B 2.90 +.10 26 2.80 2 933 1880 3.10 3.30B 2.60 3.10A 3.20 +.20 12 3.00 11 352 1885 3.10 3.60B 2.90A 2.90A 3.40 +.10 2 3.30 3 197 1890 3.90 4.00B 3.10A 3.70A 3.70 +.10 2 3.60 8 306 1895 4.20 4.30B 3.40A 4.30B 4.10 +.20 6 3.90 111 1900 4.50 4.80B 3.60 4.50 4.50 +.20 511 4.30 81 4985 1905 4.30 5.20B 4.00A 5.20B 4.90 +.30 13 4.60 8 834 1910 5.80 5.80 4.40A 5.20A 5.30 +.20 14 5.10 1 302 1915 5.70 6.20B 4.70A 6.20B 5.80 +.30 30 5.50 1 121 1920 6.10 6.80B 5.20A 6.80B 6.40 +.40 10 6.00 7 227 1925 6.60 7.50B 5.60A 7.50B 6.90 +.30 19 6.60 58 962 1930 7.70 8.20B 6.10A 7.30A 7.60 +.40 15 7.20 314 787 1935 ---- 8.90B 6.60A 8.90B 8.30 +.50 5 7.80 1 203 1940 8.40 9.70B 7.20A 8.70A 9.00 +.50 20 8.50 52 143 1945 10.10 10.60B 7.80A 7.80A 9.80 +.50 9 9.30 14 375 1950 10.20 11.50B 8.50A 10.80B 10.70 +.60 453 10.10 781 3418 1955 ---- 12.50B 9.30A 12.50B 11.60 +.60 5 11.00 7 85 1960 12.50 13.60 10.10A 12.10A 12.60 +.70 11 11.90 7 923 1965 14.10 14.70B 10.90A 14.70B 13.70 +.80 26 12.90 27 246 1970 ---- 16.00B 11.90A 16.00B 14.90 +.90 13 14.00 12 179 1975 13.10 17.30B 12.90A 17.30B 16.10 +.90 24 15.20 19 237 1980 14.00 18.70 13.90A 18.70B 17.40 +.90 111 16.50 7 224 1985 ---- 20.20B 15.10A 20.20B 18.80 +1.00 227 17.80 26 358 1990 18.90 21.80B 16.30A 20.00A 20.30 +1.10 8 19.20 25 360 1995 22.40 23.50B 17.60A 23.50B 21.80 +1.10 8 20.70 12 126 2000 22.40 25.30B 18.90A 23.60B 23.50 +1.20 621 22.30 139 1992 2005 ---- 27.10B 20.40A 27.10B 25.20 +1.20 3 24.00 5 90 2010 25.70 29.10B 22.00A 25.90A 27.10 +1.30 4 25.80 2 320 2015 29.60 31.20B 23.70A 27.80A 29.00 +1.40 122 27.60 7 227 2020 26.90 33.30B 25.40A 27.30A 31.00 +1.40 18 29.60 9 235 2025 33.80 35.60B 27.20A 33.30B 33.20 +1.50 552 31.70 68 1073 2030 29.20 38.00B 29.10A 35.50 35.40 +1.60 13 33.80 1 180 2035 ---- 40.40B 31.10A 40.40B 37.70 +1.70 2 36.00 2 111 2040 ---- 43.00B 33.20A 43.00B 40.10 +1.70 1 38.40 1 530 2045 42.00 45.70B 35.40A 42.10A 42.50 +1.70 4 40.80 2 46 2050 37.60 48.40B 37.60 48.40B 45.10 +1.80 6 43.30 14 1896 2055 42.90 51.20B 40.10A 47.30A 47.80 +1.90 25 45.90 3 163 2060 43.30 54.20B 42.60A 43.20A 50.50 +1.90 56 48.60 8 231 2065 46.70 57.10B 45.20A 57.10B 53.40 +2.10 242 51.30 7 121 2070 48.90 60.20B 47.80A 48.40A 56.30 +2.10 1 54.20 321 2075 60.60 63.30B 50.60A 63.30B 59.30 +2.20 26 57.10 8 362 2080 59.10 66.60B 53.40A 56.70A 62.40 +2.30 1 60.10 41 2085 66.50 69.90B 56.20A 69.90B 65.60 +2.40 6 63.20 253 2090 ---- 73.30B 59.20A 73.30B 68.80 +2.50 66.30 1 8 2095 ---- 76.70B 62.30A 76.70B 72.10 +2.50 69.60 14 2100 ---- 80.30B 65.40A 80.30B 75.50 +2.60 72.90 3 294 2105 ---- 83.90B 68.60A 83.90B 79.00 +2.80 76.20 25 2110 ---- 87.50B 71.90A 87.50B 82.50 +2.80 79.70 31 46 2115 ---- 91.20B 75.20A 91.20B 86.10 +2.90 83.20 1 12 2120 ---- 95.00B 78.60A 95.00B 89.80 +3.10 86.70 3 20 2125 ---- 98.90B 82.10A 98.90B 93.50 +3.10 1 90.40 1 17 2130 88.00 102.80B 85.60A 102.80B 97.20 +3.20 1 94.00 3 2135 ---- 106.70B 89.20A 106.70B 101.10 +3.30 1 97.80 6 2140 ---- 110.70B 92.90A 110.70B 105.00 +3.40 101.60 2145 ---- 114.70B 96.60A 114.70B 108.90 +3.50 105.40 4 2150 103.00 118.80B 100.40A 118.80B 112.90 +3.60 1 109.30 9 2155 ---- 122.90B 104.20A 122.90B 116.90 +3.60 113.30 2 2160 ---- 127.10B 108.10A 127.10B 121.00 +3.70 117.30 6 2165 ---- 131.30B 112.00A 131.30B 125.10 +3.80 121.30 10 2170 ---- 135.60B 116.00A 135.60B 129.30 +3.90 125.40 5 2175 ---- 139.90B 120.00A 139.90B 133.50 +4.00 129.50 22 2180 127.00 144.20B 124.10A 144.20B 137.80 +4.10 1 133.70 2185 ---- 148.50B 128.20A 148.50B 142.00 +4.10 137.90 3 2190 ---- 152.90B 132.40A 152.90B 146.30 +4.10 142.20 2195 ---- 157.40B 136.60A 157.40B 150.70 +4.30 146.40 4 2200 ---- 161.80B 140.80A 161.80B 155.10 +4.40 150.70 47 2205 ---- 166.30B 145.10A 166.30B 159.50 +4.40 155.10 2 2210 ---- 170.80B 149.40A 170.80B 163.90 +4.40 159.50 11 2215 ---- 175.30B 153.70A 175.30B 168.40 +4.50 163.90 1 2220 ---- 179.90B 158.00A 179.90B 172.80 +4.50 168.30 2225 ---- 184.40B 162.40A 184.40B 177.40 +4.60 172.80 18 2230 ---- 189.00B 166.80A 189.00B 181.90 +4.70 177.20 2 2235 ---- 193.60B 171.30A 193.60B 186.40 +4.60 181.80 2 2240 ---- 198.30B 175.80A 198.30B 191.00 +4.70 186.30 2 2245 ---- 202.90B 180.30A 202.90B 195.60 +4.80 190.80 3 2250 ---- 207.60B 184.80A 207.60B 200.20 +4.80 195.40 7 2255 ---- 211.30B 189.30A 211.10B 204.80 +4.80 200.00 2 2260 ---- 216.00B 193.90A 215.90B 209.50 +4.90 204.60 1 2265 ---- 220.80B 198.50A 220.70B 214.20 +4.90 209.30 1 2270 ---- 225.40B 203.10A 225.40B 218.90 +5.00 213.90 1 2275 ---- 231.20B 207.80A 231.20B 223.60 +5.00 218.60 8 2280 ---- 235.00B 212.40A 234.90B 228.30 +5.00 223.30 6 2290 ---- 244.30B 221.80A 244.30B 237.80 +5.10 232.70 13 2300 249.90 255.10B 231.20A 244.10A 247.30 +5.10 1 242.20 3 2310 ---- 263.70B 241.90A 263.40B 256.90 +5.20 251.70 2320 ---- 273.30B 251.40A 273.30B 266.50 +5.30 261.20 2 2325 ---- 279.30B 254.90A 279.30B 271.30 +5.30 266.00 2330 ---- 283.10B 261.00A 261.00A 276.20 +5.30 270.90 2340 ---- 292.80B 270.60A 292.70B 285.90 +5.40 280.50 2350 ---- 303.70B 278.90A 303.70B 295.60 +5.40 290.20 2360 ---- 312.30B 289.80A 312.10B 305.30 +5.40 299.90 2370 ---- 322.00B 299.50A 321.80B 315.10 +5.50 309.60 2375 ---- 328.20B 303.10A 328.20B 320.00 +5.50 314.50 2 2380 ---- 331.80B 309.10A 331.60B 324.90 +5.60 319.30 2400 ---- 352.80B 327.50A 352.80B 344.60 +5.70 338.90 11 2425 ---- 377.60B 352.00A 377.60B 369.20 +5.70 363.50 2450 ---- 402.30B 376.60A 402.30B 394.00 +5.80 388.20 2475 ---- 427.20B 401.30A 427.20B 418.80 +5.90 412.90 2500 ---- 452.10B 426.10A 452.10B 443.60 +5.80 437.80 6 2525 ---- 477.00B 450.90A 477.00B 468.50 +5.80 462.70 2550 ---- 500.90B 475.80A 500.90B 493.50 +5.90 487.60 2575 ---- 525.70B 500.60A 525.70B 518.50 +5.90 512.60 2700 ---- 650.90B 626.40A 626.40A 643.50 +5.90 637.60 1 3000 ---- 950.80B 926.40A 926.40A 943.50 +5.90 937.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 2 1325 ---- ---- ---- ---- .10 UNCH .10 54 1350 ---- ---- ---- ---- .10 UNCH .10 108 1375 ---- ---- ---- ---- .10 -.10 .20 9 1390 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 403 1495 ---- ---- ---- ---- .20 -.10 .30 7 1500 ---- ---- ---- ---- .20 -.10 .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 UNCH .30 2 1560 ---- ---- ---- ---- .30 UNCH .30 36 1565 ---- ---- ---- ---- .40 +.10 .30 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 .40 .40 .40 .40 UNCH 1 .40 842 1605 ---- ---- ---- ---- .40 UNCH .40 5 1610 ---- ---- ---- ---- .50 +.10 .40 27 1615 ---- ---- ---- ---- .50 +.10 .40 7 1620 ---- ---- ---- ---- .50 UNCH .50 14 1625 ---- ---- ---- ---- .50 UNCH .50 69 1630 ---- ---- ---- ---- .50 UNCH .50 36 1635 ---- ---- ---- ---- .50 UNCH .50 52 1640 ---- ---- ---- ---- .60 +.10 .50 205 1645 ---- ---- ---- ---- .60 +.10 .50 3 1650 .60 .60 .60 .60 .60 UNCH 1 .60 415 1655 ---- ---- ---- ---- .60 UNCH .60 1 1660 ---- ---- ---- ---- .60 UNCH .60 19 1665 ---- ---- ---- ---- .70 +.10 .60 7 1670 ---- ---- ---- ---- .70 +.10 .60 34 1675 ---- ---- ---- ---- .70 UNCH .70 771 1680 ---- ---- ---- ---- .70 UNCH .70 16 1685 ---- ---- ---- ---- .80 +.10 .70 2 1690 ---- ---- ---- ---- .80 UNCH .80 157 1695 ---- ---- ---- ---- .80 UNCH .80 2 1700 .80 .90B .80 .90B .90 +.10 6 .80 5 804 1705 ---- ---- ---- ---- .90 UNCH .90 1 10 1710 ---- ---- ---- ---- 1.00 +.10 .90 5 21 1715 ---- ---- .90A .90A 1.00 UNCH 1.00 35 1720 ---- ---- ---- ---- 1.10 +.10 1 1.00 2 405 1725 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 189 1730 ---- ---- ---- ---- 1.20 +.10 1.10 46 1735 ---- ---- 1.10A 1.10A 1.20 UNCH 1 1.20 118 1740 ---- ---- ---- ---- 1.30 +.10 1.20 55 1745 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 1 145 1750 ---- ---- 1.30A 1.30A 1.40 UNCH 12 1.40 8 837 1755 1.40 1.50B 1.40 1.50B 1.50 UNCH 1 1.50 27 1760 1.50 1.60B 1.40A 1.60B 1.60 UNCH 2 1.60 7 172 1765 ---- ---- 1.50A 1.50A 1.70 UNCH 1.70 23 1770 1.70 1.80B 1.60A 1.70 1.80 UNCH 32 1.80 688 1775 1.90 1.90 1.70A 1.70A 1.90 UNCH 29 1.90 1 1145 1780 ---- ---- 1.80A 1.80A 2.00 UNCH 4 2.00 6 114 1785 ---- 2.20B 1.90A 1.90A 2.20 +.10 2.10 30 1790 2.00 2.00 2.00 2.30B 2.30 UNCH 39 2.30 1 121 1795 ---- 2.50B 2.20A 2.20A 2.50 +.10 3 2.40 23 1800 2.50 2.80 2.30 2.70A 2.60 UNCH 50 2.60 12 3126 1805 ---- 2.80B 2.50A 2.80B 2.80 +.10 2.70 2 175 1810 3.00 3.10B 2.60A 3.10B 3.00 +.10 17 2.90 2 65 1815 ---- 3.30B 2.80A 3.30B 3.20 +.10 3.10 4 42 1820 3.20 3.50 2.90 3.40 3.40 +.10 9 3.30 6 86 1825 3.50 3.80B 3.20 3.80B 3.60 UNCH 8 3.60 5 1092 1830 3.30 4.00B 3.30 4.00B 3.90 +.10 8 3.80 1405 1835 ---- 4.30B 3.70A 4.30B 4.20 +.10 2 4.10 79 1840 4.30 4.60B 3.80 4.60B 4.40 +.10 5 4.30 1 145 1845 ---- 5.00B 4.20A 5.00B 4.80 +.20 3 4.60 1 1015 1850 ---- 5.30B 4.40A 5.30B 5.10 +.10 6 5.00 10 1402 1855 ---- 5.70B 4.70A 5.70B 5.40 +.10 5.30 32 1860 6.10 6.10 5.10A 5.80A 5.80 +.10 2 5.70 1 351 1865 ---- 6.60B 5.40A 6.60B 6.20 +.10 6.10 60 1870 ---- 7.00B 5.80A 7.00B 6.70 +.20 6.50 2 254 1875 6.50 7.50B 6.20A 7.50B 7.20 +.30 2 6.90 420 1880 8.00 8.10B 6.60A 8.10B 7.70 +.30 1 7.40 5 49 1885 ---- 8.70B 7.00A 8.70B 8.20 +.30 1 7.90 81 1890 ---- 9.30B 7.50A 9.30B 8.80 +.30 2 8.50 187 1895 ---- 10.00B 8.00A 10.00B 9.40 +.30 9.10 6 1900 10.40 10.70B 8.50A 10.10A 10.10 +.40 116 9.70 6 1636 1905 9.00 11.40B 9.00 11.40B 10.80 +.40 1 10.40 135 1910 11.40 12.20B 9.80A 11.20A 11.50 +.40 13 11.10 5 55 1915 ---- 13.10B 10.40A 13.10B 12.30 +.40 11.90 2 177 1920 13.60 14.00B 11.20A 12.90A 13.20 +.50 10 12.70 361 390 1925 ---- 15.00B 11.90A 15.00B 14.10 +.60 1 13.50 1775 1930 15.00 16.00B 12.70A 15.10B 15.00 +.50 16 14.50 112 1935 ---- 17.10B 13.60A 17.10B 16.10 +.70 15.40 181 1940 ---- 18.20B 14.50A 14.50A 17.20 +.70 3 16.50 231 1945 ---- 19.40B 15.50A 15.50A 18.30 +.70 17.60 3 199 1950 19.10 20.70B 16.50A 18.90A 19.50 +.80 8 18.70 17 1860 1955 ---- 22.10B 17.50A 17.50A 20.80 +.90 19.90 1 30 1960 22.80 23.50B 18.60A 21.40A 22.10 +.90 6 21.20 224 1965 ---- 25.00B 19.80A 19.80A 23.50 +.90 22.60 1 513 1970 25.80 26.50B 21.10A 24.20A 25.00 +1.00 32 24.00 257 1975 ---- 28.10B 22.40A 28.10B 26.50 +1.00 31 25.50 633 1980 28.10 29.90B 23.90A 28.30B 28.20 +1.20 407 27.00 202 1985 ---- 31.60B 25.30A 31.60B 29.90 +1.30 1 28.60 9 270 1990 31.70 33.50B 26.80A 31.40A 31.60 +1.30 10 30.30 119 1995 ---- 35.50B 28.40A 35.50B 33.50 +1.40 32.10 3 126 2000 33.90 37.50B 30.10A 35.50B 35.40 +1.50 339 33.90 314 1471 2005 ---- 39.60B 31.90A 39.60B 37.40 +1.60 35.80 247 2010 ---- 41.80B 33.70A 41.80B 39.40 +1.60 37.80 449 2015 ---- 44.00B 35.60A 44.00B 41.50 +1.60 39.90 262 2020 ---- 46.40B 37.60A 46.40B 43.80 +1.80 42.00 214 404 2025 ---- 48.80B 39.60A 48.80B 46.00 +1.80 59 44.20 1 1408 2030 49.20 51.20B 41.80A 41.80A 48.40 +1.90 10 46.50 55 106 2035 51.00 53.80B 44.00A 50.50A 50.80 +1.90 7 48.90 77 2040 46.50 56.40B 46.20A 52.90A 53.30 +2.00 2 51.30 1 167 2045 ---- 59.10B 48.50A 59.10B 55.90 +2.00 53.90 113 2050 53.30 61.90B 51.00A 58.10A 58.50 +2.00 23 56.50 22 376 2055 ---- 64.70B 53.40A 64.70B 61.20 +2.10 5 59.10 41 2060 62.80 67.60B 56.00A 56.00A 64.00 +2.20 2 61.80 8 140 2065 69.50 70.60B 58.60A 66.60A 66.80 +2.20 64 64.60 26 2070 62.60 73.50B 61.30A 73.50B 69.70 +2.20 2 67.50 175 2075 ---- 76.60B 64.10A 76.60B 72.70 +2.30 3 70.40 404 2080 78.10 79.80B 66.90A 76.20B 75.80 +2.40 3 73.40 54 2085 ---- 83.00B 69.80A 83.00B 78.90 +2.50 76.40 28 2090 ---- 86.30B 72.80A 72.80A 82.00 +2.50 79.50 12 2095 ---- 89.60B 75.80A 89.60B 85.30 +2.70 82.60 8 2100 ---- 93.00B 78.90A 93.00B 88.50 +2.70 18 85.80 34 2105 ---- 96.40B 82.00A 96.40B 91.90 +2.80 89.10 124 2110 ---- 99.90B 85.20A 99.90B 95.30 +2.90 92.40 13 2115 ---- 103.50B 88.50A 103.50B 98.80 +3.00 95.80 3 2120 ---- 107.10B 91.80A 107.10B 102.30 +3.10 99.20 2 2125 ---- 110.70B 95.10A 110.70B 105.80 +3.10 102.70 8 2130 ---- 114.40B 98.50A 114.40B 109.40 +3.10 106.30 4 2135 ---- 118.20B 102.00A 118.20B 113.10 +3.20 109.90 2140 ---- 122.00B 105.50A 122.00B 116.80 +3.30 113.50 2 2145 ---- 125.80B 109.10A 125.80B 120.50 +3.30 117.20 4 2150 ---- 129.70B 112.70A 129.70B 124.30 +3.40 120.90 15 2155 ---- 133.60B 116.30A 133.60B 128.20 +3.50 124.70 1 2160 ---- 137.60B 120.00A 137.60B 132.00 +3.50 128.50 1 2165 ---- 141.60B 123.80A 141.60B 135.90 +3.60 132.30 2170 ---- 145.60B 127.60A 145.60B 139.90 +3.70 136.20 2175 ---- 149.70B 131.40A 149.70B 143.90 +3.80 140.10 140 2180 ---- 153.80B 135.30A 153.80B 147.90 +3.80 144.10 3 2185 ---- 157.90B 139.20A 157.90B 151.90 +3.80 148.10 3 2190 ---- 162.10B 143.10A 162.10B 156.00 +3.90 152.10 2195 ---- 166.30B 147.10A 166.30B 160.10 +3.90 156.20 2200 ---- 170.50B 151.10A 170.50B 164.30 +4.00 160.30 23 2205 ---- 174.70B 155.10A 174.70B 168.50 +4.10 164.40 1 2210 ---- 179.00B 159.20A 179.00B 172.70 +4.20 168.50 25 2215 ---- 183.30B 163.30A 183.30B 176.90 +4.20 172.70 2 2220 ---- 187.60B 167.40A 187.60B 181.20 +4.30 176.90 1 2225 ---- 192.00B 171.60A 192.00B 185.50 +4.30 181.20 9 2230 ---- 196.40B 175.80A 196.40B 189.80 +4.40 185.40 1 2235 ---- 200.80B 180.00A 200.80B 194.10 +4.40 189.70 3 2240 ---- 205.20B 184.30A 205.20B 198.50 +4.50 194.00 1 2245 ---- 209.70B 188.60A 209.70B 202.90 +4.50 198.40 1 2250 ---- 214.10B 192.90A 214.10B 207.30 +4.50 202.80 5 2255 ---- 218.60B 197.20A 218.60B 211.70 +4.50 207.20 1 2260 ---- 223.10B 201.60A 223.10B 216.20 +4.60 211.60 2265 ---- 227.70B 206.00A 227.70B 220.70 +4.70 216.00 2270 ---- 232.20B 210.40A 232.20B 225.20 +4.70 220.50 2 2275 ---- 236.80B 214.80A 236.80B 229.70 +4.80 224.90 1 2280 ---- 241.40B 219.30A 241.40B 234.20 +4.80 229.40 2290 ---- 250.60B 228.20A 250.60B 243.30 +4.80 238.50 78 2300 255.20 259.80B 237.30A 249.70A 252.50 +4.90 3 247.60 205 2310 ---- 269.20B 246.40A 269.20B 261.70 +4.90 256.80 2 2320 ---- 278.30B 255.50A 278.30B 271.00 +5.00 266.00 2325 277.80 283.30B 260.20A 272.90A 275.70 +5.00 1 270.70 6 2330 278.50 287.00B 264.80A 281.40B 280.40 +5.10 1 275.30 2340 ---- 296.40B 274.10A 296.20B 289.80 +5.10 284.70 2350 301.00 306.90B 283.40A 300.30B 299.20 +5.10 2 294.10 13 2360 ---- 315.30B 292.90A 315.20B 308.70 +5.20 303.50 1 2370 ---- 324.90B 303.60A 324.80B 318.30 +5.30 313.00 2375 ---- 330.90B 307.00A 330.90B 323.00 +5.20 317.80 2 2380 ---- 334.60B 313.10A 334.40B 327.80 +5.30 322.50 1 2400 ---- 355.00B 330.70A 355.00B 347.00 +5.30 2 341.70 4 2425 ---- 379.30B 354.70A 379.10B 371.20 +5.40 365.80 2 2450 ---- 403.80B 378.90A 403.80B 395.60 +5.50 390.10 18 2475 ---- 428.30B 403.20A 428.30B 420.00 +5.50 414.50 2500 ---- 452.90B 427.60A 452.90B 444.60 +5.60 439.00 50 2525 ---- 477.60B 452.10A 477.60B 469.30 +5.70 463.60 2550 ---- 502.40B 476.70A 502.40B 494.00 +5.70 488.30 2575 ---- 527.20B 501.40A 527.20B 518.80 +5.80 513.00 2600 ---- 552.10B 526.10A 552.10B 543.60 +5.70 537.90 3000 ---- 950.40B 926.70A 926.70A 943.50 +5.90 937.60 3500 ---- 1450.10B 1426.70A 1426.70A 1443.50 +5.90 1437.60 4000 ---- 1949.90B 1926.60A 1926.60A 1943.50 +5.90 1937.60 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 40 100 1300 ---- ---- ---- ---- .10 -.10 .20 40 60 1325 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- ---- ---- ---- .20 -.10 .30 3803 1410 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 5 1425 ---- ---- ---- ---- .30 UNCH .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 .40 .40 .40 .40 .30 UNCH 20 .30 1 1450 ---- .40B ---- .40B .30 UNCH .30 61 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1 1490 ---- ---- ---- ---- .40 UNCH .40 1 1 1500 ---- ---- ---- ---- .40 UNCH .40 511 1505 ---- ---- ---- ---- .40 -.10 .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .50 UNCH .50 56 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .50 UNCH .50 1540 ---- ---- ---- ---- .50 UNCH .50 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .60 UNCH 3 .60 1519 1555 ---- ---- ---- ---- .60 UNCH .60 1560 ---- ---- ---- ---- .60 UNCH .60 2 1565 ---- ---- ---- ---- .60 UNCH .60 1570 ---- ---- ---- ---- .70 +.10 .60 1575 ---- ---- ---- ---- .70 +.10 .60 30 1580 ---- ---- ---- ---- .70 UNCH .70 1585 ---- ---- ---- ---- .70 UNCH .70 1590 ---- ---- ---- ---- .70 UNCH .70 1 1595 ---- ---- ---- ---- .80 +.10 .70 1600 .80 .80 .80 .80 .80 +.10 1 .70 542 1605 ---- ---- ---- ---- .80 UNCH .80 1610 ---- ---- ---- ---- .80 UNCH .80 1615 ---- ---- ---- ---- .90 +.10 .80 1620 ---- ---- ---- ---- .90 UNCH .90 7 8 1625 ---- ---- ---- ---- .90 UNCH .90 27 1630 ---- ---- ---- ---- 1.00 +.10 .90 1635 ---- ---- ---- ---- 1.00 +.10 .90 1640 ---- ---- ---- ---- 1.00 UNCH 1.00 1645 ---- ---- ---- ---- 1.10 +.10 1.00 1 1650 ---- ---- ---- ---- 1.10 UNCH 1.10 3 704 1655 ---- ---- ---- ---- 1.20 +.10 1.10 1660 1.20 1.20 1.10A 1.20 1.20 UNCH 13 1.20 74 1665 1.20 1.20 1.20 1.20 1.30 +.10 2 1.20 1670 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 26 1675 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 625 1680 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 10 1685 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 2 1690 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 6 1695 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 2 1700 ---- ---- 1.50A 1.50A 1.70 UNCH 1.70 513 1705 ---- ---- 1.60A 1.60A 1.80 UNCH 1.80 10 1710 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 17 1715 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 6 1720 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 2 3 1725 ---- ---- 2.00A 2.00A 2.10 -.10 1 2.20 25 1730 ---- ---- 2.10A 2.10A 2.20 -.10 7 2.30 1735 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 12 1740 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 5 163 1745 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 36 1750 2.80 2.80 2.50A 2.80B 2.70 -.10 4 2.80 34 958 1755 ---- ---- 2.70A 2.70A 2.90 UNCH 2.90 1760 ---- ---- 2.80A 2.80A 3.00 -.10 1 3.10 1 39 1765 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 31 1770 3.00 3.50B 3.00 3.50B 3.40 UNCH 2 3.40 1 208 1775 ---- 3.70B 3.30A 3.30A 3.50 -.10 7 3.60 172 1780 3.80 3.90B 3.50A 3.80 3.70 -.10 2 3.80 73 1785 4.10 4.10 3.70A 4.00A 3.90 -.10 1 4.00 23 1790 4.30 4.30 3.90A 4.30 4.20 UNCH 5 4.20 5 177 1795 ---- 4.60B 4.10A 4.10A 4.40 -.10 4 4.50 2 3 1800 4.50 4.90B 4.30 4.70A 4.60 -.10 29 4.70 10 1283 1805 ---- 5.10B 4.60A 4.60A 4.90 -.10 5.00 2 1810 ---- 5.40B 4.90A 5.40B 5.20 UNCH 4 5.20 2 10 1815 ---- 5.70B 5.10A 5.70B 5.50 UNCH 32 5.50 1 1820 5.70 6.10B 5.40A 6.10B 5.80 UNCH 81 5.80 1 109 1825 6.10 6.40B 5.70A 6.40B 6.10 -.10 2 6.20 59 1830 ---- 6.80B 6.00A 6.80B 6.50 UNCH 79 6.50 101 703 1835 ---- 7.20B 6.30A 7.20B 6.90 UNCH 1 6.90 14 1840 ---- 7.60B 6.60A 7.60B 7.30 UNCH 1 7.30 5 742 1845 ---- 8.00B 7.00A 8.00B 7.70 UNCH 7.70 55 1850 ---- 8.60B 7.40A 8.60B 8.10 UNCH 5 8.10 3 1076 1855 ---- 9.00B 7.80A 9.00B 8.60 +.10 8.50 74 1860 8.10 9.50B 8.10 9.50B 9.10 +.10 1 9.00 3 40 1865 ---- 10.10B 8.70A 10.10B 9.60 +.10 9.50 1870 ---- 10.70B 9.20A 10.70B 10.20 +.10 10.10 1 1875 ---- 11.30B 9.70A 11.30B 10.80 +.20 10.60 140 1880 ---- 11.90B 10.20A 11.90B 11.40 +.20 11.20 1 258 1885 ---- 12.60B 10.80A 12.60B 12.00 +.20 11.80 28 1890 ---- 13.40B 11.40A 13.40B 12.70 +.20 3 12.50 29 1895 ---- 14.10B 12.00A 14.10B 13.50 +.30 13.20 42 1900 13.00 15.00B 12.70A 12.70A 14.20 +.30 4 13.90 1 452 1905 ---- 15.80B 13.40A 15.80B 15.00 +.30 14.70 27 1910 14.20 16.70B 14.10A 16.70B 15.90 +.40 43 15.50 60 312 1915 ---- 17.70B 14.90A 17.70B 16.80 +.40 16.40 239 1920 ---- 18.70B 15.70A 18.70B 17.70 +.40 17.30 34 1925 ---- 19.70B 16.60A 19.70B 18.70 +.50 5 18.20 38 1930 ---- 20.80B 17.50A 20.80B 19.80 +.60 19.20 230 1935 ---- 21.90B 18.40A 18.40A 20.80 +.50 20.30 707 1940 ---- 23.20B 19.40A 19.40A 22.00 +.60 21.40 1 23 1945 22.00 24.40B 20.40A 24.40B 23.20 +.70 1 22.50 17 1950 24.60 25.70B 21.50A 21.50A 24.40 +.70 9 23.70 3 1110 1955 26.80 27.10B 22.70A 22.70A 25.70 +.70 7 25.00 34 1960 ---- 28.50B 23.80A 23.80A 27.10 +.80 26.30 17 1965 ---- 30.00B 25.10A 30.00B 28.50 +.90 27.60 38 1970 ---- 31.50B 26.40A 31.50B 29.90 +.90 29.00 107 1975 ---- 33.10B 27.70A 33.10B 31.50 +1.00 1 30.50 77 1980 ---- 34.80B 29.10A 29.10A 33.10 +1.00 32.10 1 28 1985 ---- 36.50B 30.60A 36.50B 34.70 +1.00 33.70 99 1990 38.20 38.30B 32.20A 35.60A 36.40 +1.10 3 35.30 182 1995 ---- 40.20B 33.80A 40.20B 38.20 +1.20 37.00 81 2000 38.30 42.10B 35.40A 39.10A 40.00 +1.20 99 38.80 1 584 2005 37.90 44.10B 37.10A 44.10B 41.90 +1.30 5 40.60 64 2010 39.70 46.20B 38.90A 46.20B 43.90 +1.40 5 42.50 106 2015 ---- 48.30B 40.70A 48.30B 45.90 +1.40 44.50 151 2020 43.20 50.50B 42.60A 50.50B 48.00 +1.50 3 46.50 40 2025 50.40 52.70B 44.50A 49.00A 50.10 +1.50 1 48.60 85 2030 47.60 55.00B 46.50A 47.50A 52.30 +1.50 3 50.80 56 2035 56.50 57.40B 48.60A 57.30B 54.60 +1.60 1 53.00 3 21 2040 51.90 59.80B 50.70A 59.80B 56.90 +1.60 6 55.30 17 2045 59.90 62.40B 52.90A 59.10A 59.30 +1.70 8 57.60 42 2050 ---- 64.90B 55.20A 64.90B 61.80 +1.80 60.00 1 482 2055 ---- 67.50B 57.50A 67.50B 64.30 +1.90 62.40 202 2060 ---- 70.20B 59.90A 70.20B 66.90 +1.90 40 65.00 92 2065 ---- 73.00B 62.30A 73.00B 69.50 +2.00 67.50 18 28 2070 ---- 75.80B 64.80A 75.80B 72.20 +2.00 70.20 9 43 2075 ---- 78.60B 67.40A 78.60B 75.00 +2.10 72.90 33 2080 ---- 81.50B 70.00A 81.50B 77.80 +2.20 75.60 10 38 2085 ---- 84.50B 72.70A 84.50B 80.70 +2.30 78.40 1 15 2090 ---- 87.50B 75.40A 87.50B 83.60 +2.30 81.30 7 9 2095 ---- 90.40B 78.20A 90.40B 86.60 +2.40 84.20 3 5 2100 ---- 93.60B 81.00A 93.60B 89.60 +2.50 87.10 54 2105 ---- 96.70B 83.90A 96.70B 92.70 +2.50 90.20 5 2110 ---- 100.00B 86.90A 100.00B 95.80 +2.60 93.20 94 2115 90.20 103.20B 89.90A 90.00A 99.00 +2.60 7 96.40 30 2120 ---- 106.60B 92.90A 106.60B 102.20 +2.70 99.50 35 2125 ---- 109.90B 96.00A 109.90B 105.50 +2.80 102.70 8 2130 ---- 113.20B 99.30A 113.20B 108.90 +2.90 106.00 6 2135 ---- 116.60B 102.50A 116.60B 112.20 +2.90 109.30 24 2140 ---- 120.10B 105.70A 120.10B 115.70 +3.00 112.70 2 2145 ---- 123.70B 109.00A 123.70B 119.10 +3.00 116.10 1 2150 ---- 127.30B 112.40A 127.20B 122.60 +3.10 119.50 13 2155 ---- 130.90B 115.80A 130.80B 126.20 +3.20 123.00 2160 ---- 134.60B 119.20A 134.60B 129.80 +3.30 126.50 2165 ---- 138.30B 122.60A 138.30B 133.40 +3.30 130.10 3 2170 ---- 142.00B 126.10A 142.00B 137.00 +3.30 133.70 4 2175 ---- 145.80B 129.70A 145.80B 140.70 +3.40 137.30 12 2180 ---- 149.60B 133.30A 149.50B 144.50 +3.50 141.00 2185 ---- 153.40B 136.90A 153.40B 148.30 +3.60 144.70 2190 ---- 157.30B 140.60A 157.30B 152.10 +3.60 148.50 1 2195 ---- 161.20B 144.20A 161.20B 155.90 +3.60 152.30 1 2200 ---- 165.20B 148.00A 165.20B 159.80 +3.70 156.10 56 2205 ---- 169.10B 151.70A 169.10B 163.70 +3.80 159.90 2210 ---- 173.20B 155.60A 173.20B 167.60 +3.80 163.80 2215 ---- 177.20B 159.40A 177.20B 171.60 +3.90 167.70 2220 ---- 181.20B 163.30A 181.20B 175.60 +3.90 171.70 2225 ---- 185.30B 167.20A 185.30B 179.60 +3.90 175.70 3 2230 ---- 189.50B 171.10A 189.50B 183.60 +3.90 179.70 2235 ---- 193.60B 175.10A 193.60B 187.70 +4.00 183.70 2240 ---- 197.80B 179.10A 197.80B 191.80 +4.00 187.80 2245 ---- 202.00B 183.10A 202.00B 196.00 +4.20 191.80 2250 ---- 206.20B 187.10A 206.20B 200.10 +4.10 196.00 13 2255 ---- 210.40B 191.20A 210.40B 204.30 +4.20 200.10 2260 ---- 214.70B 195.30A 214.70B 208.50 +4.20 204.30 13 2265 ---- 219.00B 199.40A 219.00B 212.70 +4.30 208.40 1 2270 ---- 223.30B 203.60A 223.30B 217.00 +4.30 212.70 2 2275 ---- 227.60B 207.80A 227.60B 221.20 +4.30 216.90 3 2280 ---- 231.90B 212.00A 231.90B 225.50 +4.30 221.20 1 2285 ---- 236.30B 216.20A 236.30B 229.80 +4.40 225.40 2290 ---- 240.70B 220.40A 240.70B 234.20 +4.50 229.70 2 2295 ---- 245.10B 224.70A 245.10B 238.50 +4.40 234.10 1 2300 ---- 249.50B 229.00A 249.50B 242.90 +4.50 238.40 23 2310 ---- 258.40B 237.60A 258.40B 251.70 +4.60 247.10 1 2320 ---- 267.40B 246.30A 267.40B 260.60 +4.70 255.90 5 2325 ---- 271.90B 250.70A 271.90B 265.00 +4.60 260.40 10 2330 ---- 276.40B 255.10A 276.30B 269.50 +4.70 264.80 14 2340 ---- 285.50B 264.00A 285.50B 278.50 +4.70 273.80 19 2350 ---- 294.60B 272.90A 294.60B 287.50 +4.70 282.80 21 2360 ---- 303.80B 281.90A 303.80B 296.60 +4.80 291.80 26 2370 ---- 313.10B 290.90A 313.10B 305.80 +4.80 301.00 37 2375 ---- 317.70B 295.50A 317.70B 310.40 +4.90 305.50 43 2380 ---- 322.30B 300.00A 322.30B 315.00 +4.90 310.10 25 2390 ---- 331.70B 309.20A 331.70B 324.30 +5.00 319.30 2400 ---- 341.00B 318.40A 341.00B 333.60 +5.00 328.60 98 2425 ---- 364.60B 341.60A 364.60B 357.00 +5.10 351.90 7 2450 ---- 388.40B 365.00A 388.40B 380.60 +5.10 375.50 7 2475 ---- 412.30B 388.60A 412.30B 404.40 +5.10 399.30 2 2490 ---- 425.70B 404.50A 404.50A 418.80 +5.20 413.60 2500 ---- 436.40B 412.50A 436.40B 428.40 +5.20 423.20 1 2525 ---- 460.70B 436.40A 460.70B 452.60 +5.30 447.30 2550 ---- 485.00B 460.50A 485.00B 476.80 +5.30 471.50 39 2575 ---- 509.50B 484.80A 509.50B 501.20 +5.40 495.80 3 2600 ---- 534.00B 509.10A 534.00B 525.70 +5.40 520.30 73 2750 ---- 682.60B 656.80A 682.60B 674.20 +5.80 668.40 3000 ---- 930.90B 908.20A 908.20A 924.10 +5.80 918.30 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 88 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 50 1300 ---- ---- ---- ---- .40 +.10 .30 178 1325 ---- ---- ---- ---- .40 +.10 .30 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .50 +.10 .40 16 1400 ---- .50B ---- .50B .50 +.10 .40 4002 1410 ---- .50B ---- ---- .50 +.10 .40 1420 ---- .50B ---- ---- .50 +.10 .40 1425 ---- ---- ---- ---- .50 UNCH .50 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- .60B ---- ---- .60 +.10 .50 1450 ---- .60B ---- .60B .60 +.10 .50 168 1460 ---- .60B ---- ---- .60 +.10 .50 1 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 130 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- .70B ---- .70B .70 +.10 .60 1500 ---- .70B ---- .70B .70 +.10 .60 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .70 UNCH .70 1515 ---- .80B ---- .80B .80 +.10 .70 75 1520 ---- .80B ---- .80B .80 +.10 .70 1525 ---- .80B ---- .80B .80 +.10 .70 50 1530 ---- ---- ---- ---- .80 UNCH .80 1535 ---- ---- ---- ---- .90 +.10 .80 1540 ---- .90B ---- .90B .90 +.10 .80 1545 ---- .90B ---- .90B .90 +.10 .80 1550 ---- ---- ---- ---- .90 UNCH 1 .90 2002 1555 ---- ---- ---- ---- 1.00 +.10 .90 1560 ---- ---- ---- ---- 1.00 +.10 .90 431 1565 ---- ---- ---- ---- 1.00 UNCH 1.00 10 1570 ---- ---- ---- ---- 1.10 +.10 1.00 1575 ---- 1.10B ---- ---- 1.10 +.10 1.00 75 1580 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1585 ---- ---- ---- ---- 1.20 +.10 1.10 1590 ---- ---- ---- ---- 1.20 UNCH 1.20 38 38 1595 ---- ---- ---- ---- 1.20 UNCH 1.20 1600 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 2 137 1605 ---- ---- ---- ---- 1.30 UNCH 1.30 1610 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 1615 ---- ---- ---- ---- 1.40 UNCH 1.40 1620 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 1625 ---- ---- ---- ---- 1.60 +.10 1.50 5 1630 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 1635 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 1640 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 1645 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 7 1650 2.00 2.00 1.80A 2.00 1.90 UNCH 3 1.90 7 274 1655 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1660 ---- ---- 1.90A 1.90A 2.10 UNCH 2.10 1 1665 ---- ---- 2.00A 2.00A 2.20 UNCH 2.20 1670 ---- ---- 2.10A 2.10A 2.30 UNCH 2.30 21 1675 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 201 1680 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 1685 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 1690 ---- ---- 2.50A 2.50A 2.70 UNCH 2.70 10 1695 ---- ---- 2.60A 2.60A 2.80 -.10 2.90 1 1700 ---- ---- 2.70A 2.70A 3.00 UNCH 3.00 1199 1705 ---- ---- 2.90A 2.90A 3.10 UNCH 3.10 1710 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 1 1715 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 1720 ---- ---- 3.30A 3.30A 3.60 UNCH 3.60 2 1725 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 125 1730 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1735 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 197 1740 ---- ---- 4.00A 4.00A 4.30 UNCH 4.30 45 1745 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1750 ---- 4.90B 4.40A 4.40A 4.70 -.10 5 4.80 40 833 1755 ---- ---- 4.70A 4.70A 5.00 UNCH 5.00 1 1760 ---- ---- 4.90A 4.90A 5.20 -.10 5.30 1765 ---- ---- 5.20A 5.20A 5.50 UNCH 5.50 1770 ---- ---- 5.40A 5.40A 5.70 -.10 5.80 23 1775 ---- 6.20B 5.60A 5.60A 6.00 -.10 6.10 1 447 1780 ---- ---- 6.00A 6.00A 6.30 -.10 6.40 3 1785 ---- 6.90B 6.20A 6.90B 6.60 -.10 6.70 51 1790 ---- 7.10B 6.60A 6.60A 7.00 UNCH 2 7.00 1 1795 ---- 7.50B 6.90A 7.50B 7.30 UNCH 7.30 2 1800 7.00 8.00B 7.00 8.00B 7.70 UNCH 2 7.70 24 1447 1805 ---- 8.20B 7.60A 8.20B 8.10 UNCH 8.10 1810 ---- 8.80B 7.80A 8.80B 8.50 UNCH 8.50 3 1815 ---- 9.10B 8.30A 9.10B 8.90 UNCH 8.90 1 1820 ---- 9.60B 8.70A 9.60B 9.30 UNCH 9.30 43 1825 ---- 10.20B 9.00A 10.20B 9.80 UNCH 9.80 479 1830 10.50 10.60B 9.60A 10.60B 10.30 UNCH 1 10.30 17 1835 10.90 11.30B 9.90A 11.30B 10.80 UNCH 1 10.80 75 1840 ---- 11.90B 10.40A 11.90B 11.40 +.10 15 11.30 260 1845 12.40 12.40 11.10A 11.90A 11.90 UNCH 1 11.90 1 1850 ---- 13.10B 11.50A 13.10B 12.50 +.10 12.40 3 475 1855 ---- 13.60B 12.20A 13.60B 13.20 +.20 13.00 3 1860 ---- 14.30B 12.70A 14.30B 13.80 +.10 13.70 9 68 1865 ---- 15.00B 13.40A 13.40A 14.50 +.10 14.40 23 1870 ---- 15.80B 14.00A 14.00A 15.20 +.10 15.10 257 1875 ---- 16.70B 14.50A 14.50A 16.00 +.20 15.80 921 1880 ---- 17.40B 15.20A 17.40B 16.80 +.30 16.50 13 1885 ---- 18.20B 16.10A 18.20B 17.60 +.30 17.30 222 1890 16.90 19.30B 16.70A 18.30A 18.50 +.30 3 18.20 6 55 1895 ---- 20.10B 17.70A 17.70A 19.40 +.30 19.10 40 1900 20.00 21.30B 18.30 20.10A 20.30 +.30 8 20.00 2292 1905 19.50 22.30B 19.20A 19.40A 21.30 +.40 1 20.90 139 1910 21.40 23.40B 20.10A 23.40B 22.30 +.40 6 21.90 99 1915 ---- 24.50B 21.10A 24.50B 23.40 +.50 22.90 6 1920 ---- 25.70B 22.10A 22.10A 24.50 +.50 24.00 100 1925 ---- 26.90B 23.10A 23.10A 25.70 +.60 15 25.10 12 114 1930 ---- 28.10B 24.20A 24.20A 26.90 +.60 26.30 2 1935 ---- 29.40B 25.30A 25.30A 28.10 +.60 27.50 1940 ---- 30.80B 26.50A 26.50A 29.40 +.60 28.80 44 1945 ---- 32.20B 27.70A 27.70A 30.80 +.70 30.10 2 1950 ---- 33.70B 28.90A 28.90A 32.20 +.70 31.50 3 483 1955 ---- 35.20B 30.30A 30.30A 33.70 +.80 32.90 90 1960 ---- 36.80B 31.60A 31.60A 35.20 +.80 34.40 58 1965 ---- 38.40B 33.00A 33.00A 36.70 +.80 35.90 8 1970 ---- 40.10B 34.50A 34.50A 38.40 +1.00 37.40 67 1975 ---- 41.80B 35.90A 35.90A 40.00 +.90 39.10 298 1980 ---- 43.60B 37.50A 37.50A 41.70 +1.00 40.70 2 1985 ---- 45.50B 39.20A 39.20A 43.50 +1.00 42.50 11 1990 ---- 47.40B 40.80A 40.80A 45.30 +1.10 44.20 2 1995 ---- 49.30B 42.50A 42.50A 47.20 +1.10 46.10 2000 51.30 51.40B 44.30A 48.20A 49.20 +1.20 1 48.00 282 2005 ---- 53.40B 46.10A 46.10A 51.20 +1.30 49.90 2010 ---- 55.60B 48.00A 48.00A 53.20 +1.30 51.90 183 2015 ---- 57.80B 50.00A 50.00A 55.30 +1.30 54.00 1 2020 55.70 60.00B 51.90A 55.40A 57.50 +1.40 11 56.10 5 2025 ---- 62.30B 54.00A 62.30B 59.70 +1.50 58.20 120 2030 ---- 64.70B 56.10A 56.10A 62.00 +1.50 60.50 9 2035 ---- 67.10B 58.20A 58.20A 64.30 +1.60 62.70 20 2040 66.30 69.60B 60.50A 65.50A 66.70 +1.60 2 65.10 259 2045 ---- 72.10B 62.70A 62.70A 69.10 +1.70 67.40 5 2050 ---- 74.70B 65.00A 65.00A 71.60 +1.70 69.90 2 200 2055 ---- 77.30B 67.40A 77.30B 74.20 +1.80 72.40 1 2060 ---- 80.00B 69.80A 69.80A 76.80 +1.90 74.90 109 2065 ---- 82.80B 72.30A 72.30A 79.40 +1.90 77.50 25 2070 ---- 85.60B 74.90A 85.60B 82.10 +2.00 80.10 21 2075 ---- 88.40B 77.50A 88.40B 84.90 +2.10 82.80 141 2080 ---- 91.30B 80.10A 91.30B 87.70 +2.10 85.60 155 2085 ---- 94.30B 82.80A 94.30B 90.60 +2.20 88.40 2090 ---- 97.30B 85.50A 97.30B 93.50 +2.20 91.30 104 2095 ---- 100.30B 88.30A 100.30B 96.50 +2.30 94.20 94 2100 ---- 103.40B 91.10A 103.40B 99.50 +2.40 97.10 184 2105 ---- 106.50B 94.00A 106.50B 102.50 +2.40 100.10 2110 ---- 109.70B 97.00A 109.70B 105.60 +2.40 103.20 2115 ---- 113.00B 99.90A 99.90A 108.80 +2.50 106.30 2120 ---- 116.20B 103.00A 116.20B 112.00 +2.60 109.40 1 2125 ---- 119.50B 106.00A 106.00A 115.20 +2.60 112.60 3 2130 ---- 122.90B 109.20A 122.80B 118.50 +2.70 115.80 2135 ---- 126.30B 112.40A 112.40A 121.80 +2.70 119.10 1 2140 ---- 129.60B 115.80A 115.80A 125.20 +2.80 122.40 2145 ---- 133.10B 119.00A 133.00B 128.60 +2.90 125.70 2150 ---- 136.60B 122.30A 136.60B 132.00 +2.90 129.10 3 2155 ---- 140.10B 125.60A 125.60A 135.50 +2.90 132.60 2160 ---- 143.70B 129.00A 129.00A 139.00 +3.00 136.00 2165 ---- 147.40B 132.40A 132.40A 142.60 +3.10 139.50 2170 ---- 151.00B 135.90A 135.90A 146.20 +3.10 143.10 2175 ---- 154.70B 139.30A 154.70B 149.80 +3.20 146.60 3 2180 ---- 158.40B 142.90A 158.40B 153.50 +3.30 150.20 2185 ---- 162.20B 146.40A 146.40A 157.20 +3.30 153.90 2190 ---- 166.00B 150.00A 150.00A 160.90 +3.30 157.60 2195 ---- 169.80B 153.60A 153.60A 164.70 +3.40 161.30 2200 ---- 173.70B 157.30A 157.30A 168.50 +3.50 165.00 1 2205 ---- 177.50B 161.00A 161.00A 172.30 +3.50 168.80 2210 ---- 181.50B 164.70A 164.70A 176.10 +3.50 172.60 2215 ---- 185.40B 168.40A 185.40B 180.00 +3.60 176.40 2220 ---- 189.40B 172.20A 189.40B 183.90 +3.70 180.20 2225 ---- 193.40B 176.00A 193.40B 187.80 +3.70 184.10 1 2230 ---- 197.40B 179.90A 197.40B 191.80 +3.80 188.00 2235 ---- 201.40B 183.80A 201.40B 195.80 +3.80 192.00 2240 ---- 205.50B 187.70A 205.50B 199.80 +3.80 196.00 2245 ---- 209.60B 191.60A 209.60B 203.90 +3.90 200.00 2250 ---- 213.70B 195.50A 213.70B 207.90 +3.90 204.00 2255 ---- 217.80B 199.50A 217.80B 212.00 +4.00 208.00 2260 ---- 222.00B 203.60A 222.00B 216.10 +4.00 212.10 1 2265 ---- 226.20B 207.60A 226.20B 220.20 +4.00 216.20 2270 ---- 230.40B 211.60A 230.40B 224.40 +4.10 220.30 2275 ---- 234.60B 215.70A 234.60B 228.60 +4.20 224.40 1 2280 ---- 238.90B 219.80A 238.90B 232.80 +4.20 228.60 2285 ---- 243.20B 224.00A 243.20B 237.00 +4.20 232.80 2290 ---- 247.40B 228.10A 247.40B 241.20 +4.20 237.00 2295 ---- 251.70B 232.30A 251.70B 245.50 +4.30 241.20 2300 ---- 256.10B 236.50A 256.10B 249.80 +4.30 245.50 51 2310 ---- 264.80B 244.90A 264.80B 258.40 +4.40 254.00 2320 ---- 273.50B 253.40A 273.50B 267.00 +4.40 262.60 1 2325 ---- 277.90B 257.70A 277.90B 271.40 +4.40 267.00 9 2330 ---- 282.30B 262.00A 282.30B 275.80 +4.50 271.30 1 2340 ---- 291.20B 270.70A 291.20B 284.60 +4.50 280.10 2350 ---- 300.20B 279.40A 300.20B 293.40 +4.50 288.90 19 2360 ---- 309.20B 288.20A 309.20B 302.40 +4.70 297.70 1 2370 ---- 318.20B 297.00A 318.20B 311.30 +4.60 306.70 4 2375 ---- 322.70B 301.50A 322.70B 315.80 +4.70 311.10 25 2380 ---- 327.30B 305.90A 327.30B 320.40 +4.80 315.60 12 2390 ---- 336.40B 314.90A 336.40B 329.40 +4.70 324.70 2400 ---- 345.60B 323.90A 345.60B 338.50 +4.80 333.70 2425 ---- 368.70B 346.60A 368.70B 361.50 +4.90 356.60 2450 ---- 392.10B 369.60A 392.10B 384.70 +5.00 379.70 2475 ---- 415.70B 392.80A 415.70B 408.10 +5.00 403.10 2500 ---- 439.40B 416.30A 439.40B 431.70 +5.10 426.60 2525 ---- 463.30B 439.90A 463.30B 455.50 +5.20 450.30 2550 ---- 487.30B 463.60A 487.00B 479.40 +5.20 474.20 8 2575 ---- 511.50B 487.50A 511.50B 503.50 +5.30 498.20 2650 570.10 584.60B 560.00A 584.40B 576.30 +5.40 2 570.90 10 3000 ---- 930.90B 908.50A 908.50A 924.10 +5.80 918.30 3500 ---- 1430.40B 1408.00A 1408.00A 1424.10 +5.80 1418.30 4000 ---- 1930.00B 1907.90A 1907.90A 1924.10 +5.80 1918.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .50 UNCH .50 50 1350 .50 .50 .50 .50 .60 +.10 25 .50 1409 1375 ---- ---- ---- ---- .60 UNCH .60 100 1400 ---- ---- ---- ---- .60 UNCH .60 2 25 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 93 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .90 +.10 .80 70 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- ---- ---- 1.00 UNCH 1.00 240 1500 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- ---- ---- 1.00 UNCH 1.00 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1525 ---- ---- ---- ---- 1.10 UNCH 1.10 20 1530 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1535 ---- ---- ---- ---- 1.20 UNCH 1.20 1540 ---- ---- ---- ---- 1.20 UNCH 1.20 1545 ---- ---- ---- ---- 1.20 UNCH 1.20 1550 ---- ---- ---- ---- 1.30 UNCH 1.30 1555 ---- ---- ---- ---- 1.30 UNCH 1.30 1560 ---- ---- ---- ---- 1.40 UNCH 1.40 1565 ---- ---- ---- ---- 1.40 UNCH 1.40 1570 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 1575 ---- ---- ---- ---- 1.50 UNCH 1.50 18 1580 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 1585 ---- ---- ---- ---- 1.60 UNCH 1.60 1590 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1595 ---- ---- ---- ---- 1.70 UNCH 1.70 1600 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 114 1605 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1610 ---- ---- ---- ---- 1.90 UNCH 1.90 1615 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1620 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 1625 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 16 1630 ---- ---- 2.20A 2.20A 2.30 UNCH 2.30 1635 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 1640 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 1645 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1650 ---- ---- 2.50A 2.50A 2.70 UNCH 2.70 60 1655 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 1660 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 18 1665 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1670 ---- ---- ---- ---- 3.10 UNCH 3.10 2 1675 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 1680 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1685 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1690 ---- ---- 3.60A 3.60A 3.70 UNCH 3.70 4 1695 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1700 ---- ---- 3.80A 3.80A 4.10 UNCH 4.10 59 1705 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1 1710 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1715 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1720 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 1725 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 1730 ---- ---- 5.10A 5.10A 5.30 UNCH 5.30 1735 ---- ---- 5.30A 5.30A 5.50 -.10 5.60 1740 ---- ---- 5.50A 5.50A 5.80 UNCH 5.80 1 1745 ---- ---- 5.80A 5.80A 6.00 -.10 6.10 1750 ---- ---- 5.90A 5.90A 6.30 -.10 14 6.40 420 1755 ---- ---- 6.40A 6.40A 6.60 UNCH 6.60 13 1760 ---- ---- 6.60A 6.60A 6.90 UNCH 6.90 1765 ---- ---- 6.90A 6.90A 7.20 -.10 7.30 1 1770 ---- ---- 7.20A 7.20A 7.50 -.10 7.60 1775 7.40 8.00B 7.40 8.00B 7.90 UNCH 1 7.90 77 1780 ---- ---- 7.90A 7.90A 8.20 -.10 8.30 1 1785 ---- ---- 8.20A 8.20A 8.60 -.10 8.70 1 1790 ---- 9.10B 8.60A 8.60A 9.00 UNCH 9.00 1 1795 ---- 9.50B 9.00A 9.50B 9.40 UNCH 9.40 1800 ---- 10.10B 9.10A 9.10A 9.80 -.10 9.90 1 361 1805 ---- 10.40B 9.80A 10.40B 10.30 UNCH 10.30 1 1810 ---- 10.90B 10.20A 10.20A 10.70 -.10 10.80 1 1815 ---- 11.40B 10.60A 11.40B 11.20 UNCH 11.20 1 1820 ---- 11.90B 11.10A 11.90B 11.70 UNCH 11.70 2 1825 ---- 12.60B 11.30A 11.30A 12.30 UNCH 12.30 27 1830 ---- 13.00B 12.10A 13.00B 12.80 UNCH 12.80 1835 ---- 13.60B 12.60A 12.60A 13.40 UNCH 13.40 2 1840 ---- 14.30B 13.20A 14.30B 14.00 +.10 13.90 1845 ---- 14.90B 13.80A 13.80A 14.60 UNCH 14.60 1 1850 ---- 15.70B 14.00A 14.00A 15.30 +.10 15.20 15 42 1855 ---- 16.30B 15.00A 16.30B 15.90 +.10 15.80 1 1860 ---- 17.10B 15.60A 17.00B 16.70 +.20 16.50 1 1 1865 ---- 17.90B 16.30A 17.80B 17.40 +.20 17.20 2 1870 ---- 18.70B 17.00A 18.60B 18.10 +.10 18.00 2 1875 ---- 19.60B 17.40A 17.40A 18.90 +.10 18.80 67 1880 ---- 20.30B 18.40A 18.40A 19.80 +.20 19.60 4 1885 ---- 21.30B 19.20A 21.20B 20.60 +.20 20.40 1 1890 ---- 22.20B 20.00A 20.00A 21.50 +.20 21.30 2 1895 ---- 23.20B 20.70A 20.70A 22.40 +.20 22.20 1 1900 ---- 24.30B 21.40A 21.40A 23.40 +.30 7 23.10 557 1905 ---- 25.30B 22.30A 22.30A 24.40 +.30 24.10 17 1910 ---- 26.40B 23.30A 23.30A 25.40 +.30 25.10 5 29 1915 ---- 27.60B 24.30A 27.60B 26.50 +.40 26.10 5 8 1920 25.50 28.70B 25.30 28.70B 27.60 +.40 2 27.20 5 6 1925 29.70 29.90B 26.30A 29.80B 28.80 +.50 14 28.30 61 1930 ---- 31.20B 27.40A 27.40A 30.00 +.50 29.50 5 5 1935 ---- 32.50B 28.50A 28.50A 31.20 +.50 30.70 10 1940 31.50 33.80B 29.70A 33.80B 32.50 +.60 1 31.90 50 1945 ---- 35.20B 30.90A 30.90A 33.80 +.60 33.20 5 1950 ---- 36.70B 32.20A 32.20A 35.20 +.60 34.60 102 1955 ---- 38.10B 33.50A 33.50A 36.60 +.60 36.00 1960 ---- 39.70B 34.80A 34.80A 38.10 +.70 37.40 12 1965 ---- 41.20B 36.20A 36.20A 39.60 +.70 38.90 1970 ---- 42.90B 37.60A 37.60A 41.20 +.80 40.40 7 12 1975 ---- 44.50B 39.10A 39.10A 42.80 +.80 42.00 7 1980 ---- 46.30B 40.60A 40.60A 44.40 +.80 43.60 110 1985 ---- 48.00B 42.20A 42.20A 46.10 +.80 45.30 41 1990 ---- 49.90B 43.80A 43.80A 47.90 +.90 47.00 17 1995 ---- 51.70B 45.40A 45.40A 49.70 +1.00 48.70 15 2000 53.50 53.70B 47.10A 50.80A 51.50 +.90 1 50.60 264 2005 ---- 55.60B 48.90A 48.90A 53.40 +1.00 52.40 3 2010 ---- 57.70B 50.70A 50.70A 55.40 +1.10 54.30 85 2015 ---- 59.70B 52.50A 52.50A 57.40 +1.10 56.30 203 2020 ---- 61.90B 54.40A 54.40A 59.40 +1.10 58.30 3 3 2025 ---- 64.00B 56.40A 56.40A 61.50 +1.20 60.30 2030 ---- 66.30B 58.40A 58.40A 63.70 +1.30 62.40 8 2035 ---- 68.50B 60.40A 60.40A 65.90 +1.30 64.60 7 2040 ---- 70.90B 62.50A 62.50A 68.10 +1.40 66.70 1 2045 ---- 73.20B 64.60A 64.60A 70.40 +1.40 69.00 3 2050 ---- 75.70B 66.80A 66.80A 72.80 +1.50 71.30 56 2055 ---- 78.10B 69.10A 69.10A 75.20 +1.60 73.60 2060 ---- 80.70B 71.40A 71.40A 77.60 +1.60 76.00 6 2065 ---- 83.30B 73.70A 73.70A 80.10 +1.70 78.40 2070 ---- 85.90B 76.10A 76.10A 82.70 +1.80 80.90 181 2075 ---- 88.60B 78.60A 78.60A 85.30 +1.80 83.50 2080 ---- 91.30B 81.00A 91.30B 87.90 +1.90 86.00 150 2085 ---- 94.10B 83.60A 83.60A 90.60 +1.90 88.70 4 2090 ---- 96.90B 86.10A 86.10A 93.30 +1.90 91.40 2 2095 ---- 99.70B 88.80A 88.80A 96.10 +2.00 94.10 2100 ---- 102.60B 91.40A 91.40A 98.90 +2.00 96.90 2 2105 ---- 105.60B 94.20A 105.60B 101.80 +2.10 99.70 2110 ---- 108.60B 97.00A 97.00A 104.70 +2.20 102.50 2 2115 ---- 111.60B 99.70A 99.70A 107.70 +2.30 105.40 1 2120 ---- 114.70B 102.60A 102.60A 110.70 +2.30 108.40 1 2125 ---- 117.80B 105.50A 105.50A 113.70 +2.30 111.40 16 2130 ---- 121.00B 108.50A 108.50A 116.80 +2.40 114.40 2135 ---- 124.20B 111.50A 111.50A 119.90 +2.40 117.50 2140 ---- 127.40B 114.50A 114.50A 123.10 +2.40 120.70 2145 ---- 130.70B 117.60A 117.60A 126.30 +2.50 123.80 2150 ---- 134.10B 120.70A 134.10B 129.60 +2.60 127.00 2155 ---- 137.40B 123.90A 123.90A 132.80 +2.50 130.30 2160 ---- 140.80B 127.00A 127.00A 136.20 +2.60 133.60 1 2165 ---- 144.00B 130.50A 130.50A 139.50 +2.60 136.90 1 2170 ---- 147.50B 133.80A 133.80A 143.00 +2.80 140.20 2175 ---- 151.00B 137.10A 137.10A 146.40 +2.80 143.60 2180 ---- 154.50B 140.40A 140.40A 149.90 +2.80 147.10 2185 ---- 158.10B 143.80A 143.80A 153.40 +2.90 150.50 2190 ---- 161.70B 147.20A 147.20A 157.00 +3.00 154.00 2195 ---- 165.30B 150.70A 150.70A 160.50 +2.90 157.60 2200 ---- 169.00B 154.20A 154.20A 164.20 +3.10 161.10 1 2205 ---- 172.70B 157.70A 157.70A 167.80 +3.10 164.70 2210 ---- 176.50B 161.20A 161.20A 171.50 +3.20 168.30 2215 ---- 180.20B 164.80A 164.80A 175.20 +3.20 172.00 2220 ---- 184.00B 168.40A 168.40A 178.90 +3.20 175.70 2225 ---- 187.80B 172.00A 172.00A 182.70 +3.30 179.40 2230 ---- 191.70B 175.70A 175.70A 186.50 +3.40 183.10 2235 ---- 195.50B 179.40A 179.40A 190.30 +3.40 186.90 2240 ---- 199.40B 183.10A 183.10A 194.20 +3.50 190.70 2245 ---- 203.40B 186.90A 186.90A 198.10 +3.60 194.50 2250 ---- 207.30B 190.70A 190.70A 202.00 +3.60 198.40 1 2255 ---- 211.30B 194.50A 194.50A 205.90 +3.70 202.20 2260 ---- 215.30B 198.30A 198.30A 209.80 +3.70 206.10 2265 ---- 219.30B 202.20A 202.20A 213.80 +3.80 210.00 1 2270 ---- 223.30B 206.10A 206.10A 217.80 +3.80 214.00 2275 ---- 227.40B 210.00A 210.00A 221.80 +3.80 218.00 6 2280 ---- 231.40B 213.90A 213.90A 225.90 +4.00 221.90 2285 ---- 235.50B 217.90A 217.90A 229.90 +3.90 226.00 2290 ---- 239.70B 221.90A 221.90A 234.00 +4.00 230.00 2295 ---- 243.80B 225.90A 225.90A 238.10 +4.00 234.10 2300 ---- 248.00B 229.90A 229.90A 242.20 +4.10 238.10 2305 ---- 252.10B 233.90A 252.10B 246.30 +4.10 242.20 2310 ---- 256.30B 238.00A 256.30B 250.50 +4.20 246.30 2320 ---- 264.80B 246.20A 264.80B 258.80 +4.20 254.60 1 2325 ---- 269.00B 250.30A 269.00B 263.00 +4.20 258.80 1 2330 ---- 273.30B 254.50A 273.30B 267.20 +4.20 263.00 1 2340 ---- 281.90B 262.80A 281.90B 275.70 +4.30 271.40 1 2350 ---- 290.50B 271.30A 290.50B 284.30 +4.40 279.90 4 2360 ---- 299.20B 279.80A 299.20B 292.90 +4.40 288.50 2370 ---- 308.00B 288.30A 308.00B 301.60 +4.50 297.10 3 2375 ---- 312.40B 292.60A 312.40B 306.00 +4.50 301.50 6 2380 ---- 316.80B 296.90A 316.80B 310.30 +4.50 305.80 3 2390 ---- 325.70B 305.60A 325.70B 319.10 +4.50 314.60 2400 ---- 334.60B 314.30A 334.60B 328.00 +4.60 323.40 88 2410 ---- 343.60B 323.10A 343.60B 336.90 +4.70 332.20 2425 ---- 357.10B 336.40A 357.10B 350.30 +4.70 345.60 109 2450 ---- 379.90B 358.80A 379.90B 372.90 +4.80 368.10 5 2475 ---- 402.90B 381.40A 402.90B 395.80 +4.90 390.90 5 2500 ---- 426.10B 404.30A 426.10B 418.90 +5.00 413.90 1 2525 ---- 449.50B 427.40A 449.50B 442.20 +5.10 437.10 5 2550 ---- 473.10B 450.60A 473.10B 465.60 +5.10 460.50 12 2575 ---- 496.80B 474.10A 496.80B 489.20 +5.20 484.00 14 2600 ---- 520.70B 497.70A 520.70B 513.00 +5.20 507.80 2800 ---- 715.30B 690.60A 715.30B 707.10 +5.50 701.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 138 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH 130 .20 138 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 19 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1140 ---- .30B ---- ---- .30 +.10 .20 1150 ---- .30B ---- ---- .30 +.10 .20 46 1160 ---- .30B ---- ---- .30 +.10 .20 2 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 UNCH .30 1180 ---- ---- ---- ---- .30 UNCH .30 3 1185 ---- ---- ---- ---- .40 +.10 .30 1190 ---- .40B ---- ---- .40 +.10 .30 1 1195 ---- .40B ---- ---- .40 +.10 .30 1200 ---- .40B ---- ---- .40 +.10 .30 999 1521 1205 ---- .40B ---- ---- .40 +.10 .30 1210 ---- .40B ---- ---- .40 +.10 .30 1215 ---- .40B ---- ---- .40 +.10 .30 1220 ---- .40B ---- ---- .40 +.10 .30 1225 ---- .40B ---- .40B .40 +.10 .30 1230 ---- .40B ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 UNCH .40 1240 ---- ---- ---- ---- .40 UNCH .40 1 1245 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 135 1255 ---- ---- ---- ---- .50 +.10 .40 1260 ---- .50B ---- ---- .50 +.10 .40 1 1265 ---- .50B ---- ---- .50 +.10 .40 1270 ---- .50B ---- ---- .50 +.10 .40 1275 ---- .50B ---- .50B .50 +.10 .40 85 1280 ---- .50B ---- ---- .50 +.10 .40 3 1285 ---- ---- ---- ---- .50 UNCH .50 1290 ---- ---- ---- ---- .50 UNCH .50 1295 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 UNCH .50 230 1305 ---- ---- ---- ---- .50 UNCH .50 1310 ---- ---- ---- ---- .60 +.10 .50 1315 ---- .60B ---- ---- .60 +.10 .50 1320 ---- .60B ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .60 UNCH 260 .60 701 1330 ---- ---- ---- ---- .60 UNCH .60 1335 ---- ---- ---- ---- .60 UNCH .60 1340 ---- ---- ---- ---- .60 UNCH .60 1345 ---- ---- ---- ---- .60 UNCH .60 1350 .70 .70 .70 .70 .60 UNCH 20 .60 2002 1355 ---- ---- ---- ---- .70 +.10 .60 1360 ---- .70B ---- ---- .70 +.10 .60 1365 ---- ---- ---- ---- .70 UNCH .70 1370 ---- ---- ---- ---- .70 UNCH .70 1375 ---- ---- ---- ---- .70 UNCH .70 733 1380 ---- ---- ---- ---- .70 UNCH .70 1 1385 ---- ---- ---- ---- .70 UNCH .70 1390 ---- ---- ---- ---- .70 UNCH .70 1395 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .80 UNCH .80 746 1405 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .80 UNCH .80 1415 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- .90 UNCH .90 1435 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 1753 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1465 ---- ---- ---- ---- 1.00 -.10 1.10 72 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1475 ---- ---- ---- ---- 1.10 UNCH 1.10 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1485 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1495 ---- ---- ---- ---- 1.20 -.10 1.30 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 614 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1510 ---- ---- ---- ---- 1.30 -.10 1.40 25 1515 ---- ---- ---- ---- 1.40 UNCH 1.40 1520 ---- ---- ---- ---- 1.40 -.10 1.50 1525 ---- ---- ---- ---- 1.50 UNCH 1.50 1530 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1535 ---- ---- ---- ---- 1.50 -.10 1.60 1 1540 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 3 1545 ---- ---- ---- ---- 1.70 UNCH 1.70 1550 1.50 1.70B 1.50 1.70B 1.70 -.10 147 1.80 3565 1555 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1560 ---- ---- ---- ---- 1.80 -.10 1.90 1565 ---- ---- ---- ---- 1.90 -.10 2.00 1570 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 3 1575 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 510 1580 ---- ---- ---- ---- 2.10 -.10 2.20 1 1585 ---- ---- ---- ---- 2.20 -.10 2.30 1590 ---- ---- ---- ---- 2.30 -.10 2.40 5 1595 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1600 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 2 1604 1605 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1610 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1615 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1620 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1625 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 211 1630 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 62 1635 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1640 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1 1645 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1650 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 512 1655 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1 1660 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 103 1665 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1670 ---- ---- 4.40A 4.40A 4.30 -.20 3 4.50 11 46 1675 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 60 1680 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1685 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1690 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 1695 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 2 1700 5.90 5.90 5.50A 5.70A 5.60 -.20 619 5.80 1998 4668 1705 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 4 1710 ---- ---- 6.00A 6.00A 6.10 -.20 6.30 103 1715 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 2 1720 ---- ---- 6.60A 6.60A 6.70 -.10 6.80 3 1725 ---- 7.20B 6.80A 6.80A 7.00 -.10 7.10 282 1730 ---- ---- 7.20A 7.20A 7.30 -.10 7.40 7 1735 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 3 1740 ---- 8.20B 7.60A 7.60A 7.90 -.20 14 8.10 5 1006 1745 ---- ---- 8.10A 8.10A 8.30 -.10 8.40 1 1750 ---- 8.90B 8.30A 8.30A 8.60 -.20 75 8.80 30 1151 1755 ---- ---- 8.80A 8.80A 9.00 -.20 9.20 1760 ---- 9.70B 9.00A 9.00A 9.40 -.20 9.60 7 1765 ---- 10.10B 9.40A 9.40A 9.80 -.20 10.00 150 1770 ---- 10.60B 9.80A 9.80A 10.20 -.20 10.40 33 1775 ---- 11.00B 10.20A 11.00B 10.70 -.10 10.80 22 569 1780 ---- ---- 10.80A 10.80A 11.10 -.20 11.30 2 11 1785 ---- 12.00B 11.00A 12.00B 11.60 -.20 11.80 1 1790 ---- 12.50B 11.50A 12.50B 12.10 -.20 12.30 4 1795 ---- 13.00B 11.90A 13.00B 12.70 -.10 12.80 30 1800 ---- 13.60B 12.40A 13.60B 13.20 -.10 2 13.30 200 2961 1805 ---- 14.10B 12.90A 14.10B 13.80 UNCH 13.80 6 1810 ---- 14.70B 13.50A 14.70B 14.30 -.10 14.40 1815 ---- 15.40B 14.00A 15.40B 14.90 -.10 15.00 26 1820 15.10 16.00B 14.60A 16.00B 15.60 UNCH 80 15.60 1 1825 16.00 16.70B 15.20A 15.60A 16.20 UNCH 10 16.20 117 1830 ---- 17.40B 15.80A 17.40B 16.90 UNCH 16.90 8 1835 ---- 18.10B 16.40A 18.10B 17.60 UNCH 17.60 31 1840 ---- 18.90B 17.10A 18.90B 18.30 UNCH 18.30 100 101 1845 ---- 19.60B 17.70A 19.60B 19.10 +.10 19.00 1 1850 ---- 20.50B 18.50A 18.50A 19.90 +.10 1 19.80 483 1855 ---- 21.30B 19.20A 19.20A 20.70 +.10 20.60 3 1860 ---- 22.20B 19.90A 19.90A 21.50 +.10 21.40 75 1865 ---- 23.10B 20.70A 23.10B 22.40 +.20 22.20 76 1870 ---- 24.00B 21.60A 21.60A 23.30 +.20 3 23.10 11 217 1875 ---- 25.00B 22.40A 22.40A 24.20 +.20 24.00 453 1880 ---- 26.00B 23.30A 26.00B 25.20 +.30 24.90 170 1885 ---- 27.00B 24.20A 24.20A 26.20 +.30 25.90 11 1890 ---- 28.10B 25.10A 25.10A 27.20 +.30 26.90 2 1895 ---- 29.20B 26.10A 29.20B 28.20 +.30 27.90 11 1900 27.90 30.40B 27.10A 29.10A 29.30 +.30 30 29.00 61 5284 1905 ---- 31.50B 28.10A 28.10A 30.50 +.40 30.10 16 1910 ---- 32.70B 29.20A 32.70B 31.60 +.40 31.20 50 1915 ---- 34.00B 30.30A 30.30A 32.90 +.50 32.40 1920 ---- 35.30B 31.50A 35.30B 34.10 +.50 33.60 3 1925 ---- 36.60B 32.70A 32.70A 35.40 +.50 128 34.90 197 1930 ---- 38.00B 33.90A 33.90A 36.70 +.50 36.20 1935 ---- 39.50B 35.10A 35.10A 38.10 +.60 37.50 105 1940 ---- 40.90B 36.40A 36.40A 39.50 +.60 38.90 75 1945 ---- 42.40B 37.80A 37.80A 40.90 +.60 40.30 288 1950 ---- 44.00B 39.10A 39.10A 42.40 +.60 41.80 420 1955 ---- 45.60B 40.50A 40.50A 43.90 +.60 43.30 13 1960 ---- 47.20B 42.00A 42.00A 45.50 +.70 44.80 1 1965 ---- 48.90B 43.50A 43.50A 47.10 +.70 46.40 1 1970 ---- 50.60B 45.00A 45.00A 48.80 +.80 48.00 88 1975 ---- 52.40B 46.60A 46.60A 50.50 +.80 49.70 252 1980 52.70 54.20B 48.20A 54.20B 52.30 +.90 3 51.40 16 1985 ---- 56.10B 49.90A 49.90A 54.10 +.90 53.20 26 1990 ---- 58.00B 51.60A 51.60A 55.90 +.90 55.00 63 1995 ---- 59.90B 53.30A 53.30A 57.80 +1.00 56.80 6 2000 55.20 61.90B 55.10A 61.90B 59.70 +1.00 1 58.70 1583 2005 ---- 64.00B 57.00A 57.00A 61.70 +1.00 60.70 215 2010 ---- 66.10B 58.90A 58.90A 63.70 +1.00 62.70 13 2015 ---- 68.20B 60.80A 60.80A 65.80 +1.10 64.70 46 2020 ---- 70.40B 62.80A 62.80A 67.90 +1.10 66.80 25 2025 ---- 72.60B 64.80A 64.80A 70.00 +1.10 68.90 3 2030 ---- 74.90B 66.90A 66.90A 72.30 +1.30 71.00 25 2035 ---- 77.30B 69.00A 69.00A 74.50 +1.30 73.20 165 2040 ---- 79.60B 71.20A 71.20A 76.80 +1.30 75.50 90 2045 ---- 82.10B 73.40A 73.40A 79.20 +1.40 77.80 11 2050 ---- 84.50B 75.60A 75.60A 81.50 +1.40 40 80.10 20 280 2055 ---- 87.00B 77.90A 77.90A 84.00 +1.50 82.50 15 2060 ---- 89.60B 80.20A 80.20A 86.50 +1.60 84.90 63 2065 ---- 92.20B 82.60A 82.60A 89.00 +1.60 87.40 3 2070 ---- 94.80B 85.10A 85.10A 91.60 +1.70 89.90 25 2075 ---- 97.50B 87.50A 87.50A 94.20 +1.70 92.50 245 2080 ---- 100.30B 90.10A 90.10A 96.80 +1.70 95.10 28 2085 ---- 103.00B 92.60A 92.60A 99.50 +1.80 97.70 35 2090 ---- 105.90B 95.20A 95.20A 102.30 +1.90 100.40 74 2095 ---- 108.70B 97.90A 97.90A 105.10 +1.90 50 103.20 2100 ---- 111.60B 100.60A 100.60A 107.90 +1.90 106.00 564 2105 ---- 114.60B 103.30A 103.30A 110.80 +2.00 108.80 2110 ---- 117.50B 106.10A 106.10A 113.70 +2.10 111.60 80 2115 ---- 120.60B 108.90A 108.90A 116.70 +2.20 114.50 5 2120 ---- 123.60B 111.70A 111.70A 119.70 +2.20 117.50 6 2125 ---- 126.70B 114.60A 114.60A 122.70 +2.20 120.50 2130 ---- 129.90B 117.60A 117.60A 125.80 +2.30 123.50 20 2135 ---- 133.10B 120.60A 120.60A 128.90 +2.40 126.50 2140 ---- 136.30B 123.60A 123.60A 132.10 +2.50 129.60 2145 ---- 139.50B 126.70A 126.70A 135.30 +2.50 132.80 2150 ---- 142.80B 129.80A 129.80A 138.50 +2.60 135.90 1 2155 ---- 146.20B 132.80A 132.80A 141.80 +2.60 139.20 2160 ---- 149.50B 136.10A 136.10A 145.10 +2.70 142.40 2165 ---- 152.90B 139.30A 139.30A 148.40 +2.70 145.70 2170 ---- 156.10B 142.70A 142.70A 151.80 +2.80 149.00 1 2175 ---- 159.60B 146.00A 146.00A 155.20 +2.90 152.30 2180 ---- 163.10B 149.30A 149.30A 158.60 +2.90 155.70 2185 ---- 166.60B 152.60A 152.60A 162.10 +2.90 159.20 2190 ---- 170.20B 156.00A 156.00A 165.60 +3.00 162.60 1 2195 ---- 173.80B 159.40A 159.40A 169.10 +3.00 166.10 2200 ---- 177.40B 162.90A 162.90A 172.70 +3.10 169.60 57 2205 ---- 181.10B 166.30A 166.30A 176.30 +3.20 173.10 2210 ---- 184.70B 169.90A 169.90A 179.90 +3.20 176.70 2215 ---- 188.50B 173.40A 173.40A 183.60 +3.30 180.30 2220 ---- 192.20B 177.00A 177.00A 187.30 +3.30 184.00 2225 ---- 196.00B 180.60A 180.60A 191.00 +3.40 187.60 2230 ---- 199.80B 184.20A 184.20A 194.70 +3.40 191.30 2235 ---- 203.60B 187.80A 187.80A 198.50 +3.50 195.00 2240 ---- 207.40B 191.50A 191.50A 202.20 +3.40 198.80 2245 ---- 211.30B 195.20A 195.20A 206.10 +3.50 202.60 2250 ---- 215.20B 199.00A 199.00A 209.90 +3.50 206.40 1 2255 ---- 219.10B 202.70A 202.70A 213.80 +3.60 210.20 2260 ---- 223.00B 206.50A 206.50A 217.60 +3.60 214.00 2265 ---- 227.00B 210.30A 210.30A 221.50 +3.60 217.90 2270 ---- 231.00B 214.20A 214.20A 225.50 +3.70 221.80 2275 ---- 235.00B 218.00A 218.00A 229.40 +3.70 225.70 2280 ---- 239.00B 221.90A 221.90A 233.40 +3.80 229.60 2285 ---- 243.00B 225.80A 225.80A 237.40 +3.80 233.60 2290 ---- 247.10B 229.70A 229.70A 241.40 +3.80 237.60 2295 ---- 251.10B 233.70A 233.70A 245.40 +3.80 241.60 2300 ---- 255.20B 237.60A 237.60A 249.50 +3.90 245.60 50 2305 ---- 259.30B 241.60A 241.60A 253.50 +3.90 249.60 2310 ---- 263.50B 245.60A 245.60A 257.60 +3.90 253.70 2315 ---- 267.60B 249.70A 249.70A 261.70 +3.90 257.80 2320 ---- 271.80B 253.70A 253.70A 265.90 +4.10 261.80 2325 ---- 276.00B 257.80A 257.80A 270.00 +4.00 266.00 4 2330 ---- 280.20B 261.90A 261.90A 274.20 +4.10 270.10 2335 ---- 284.40B 266.00A 266.00A 278.30 +4.10 274.20 2340 ---- 288.60B 270.10A 270.10A 282.50 +4.10 278.40 2345 ---- 292.80B 274.20A 274.20A 286.70 +4.10 282.60 2350 ---- 297.10B 278.40A 278.40A 291.00 +4.20 286.80 2 2360 ---- 305.60B 286.60A 286.60A 299.50 +4.30 295.20 2370 ---- 314.20B 295.10A 295.10A 308.00 +4.30 303.70 1 2375 ---- 318.60B 299.30A 299.30A 312.30 +4.30 308.00 29 2380 ---- 322.90B 303.60A 322.90B 316.60 +4.40 312.20 2390 ---- 331.60B 312.10A 331.60B 325.30 +4.50 320.80 2400 ---- 340.40B 320.60A 340.40B 334.00 +4.50 329.50 1 2410 ---- 349.20B 329.30A 349.20B 342.70 +4.50 338.20 2420 ---- 358.00B 337.90A 358.00B 351.50 +4.50 347.00 2 2425 ---- 362.50B 342.30A 362.50B 356.00 +4.70 351.30 6 2430 ---- 366.90B 346.80A 366.90B 360.40 +4.70 355.70 2 2440 ---- 375.90B 355.60A 375.90B 369.30 +4.70 364.60 8 2450 ---- 384.80B 364.40A 384.80B 378.20 +4.70 373.50 76 2475 ---- 407.50B 386.70A 407.50B 400.70 +4.90 395.80 4 2490 ---- 421.20B 400.20A 421.20B 414.30 +4.90 409.40 2500 ---- 430.30B 409.30A 430.30B 423.50 +5.00 418.50 91 2525 ---- 453.40B 432.00A 453.40B 446.40 +5.10 441.30 2550 ---- 476.70B 454.90A 476.70B 469.50 +5.10 464.40 14 15 2575 ---- 500.10B 478.00A 500.10B 492.80 +5.20 487.60 4 2600 ---- 523.60B 501.30A 523.60B 516.30 +5.20 511.10 54 2625 ---- 547.40B 524.80A 547.40B 539.90 +5.30 534.60 2650 ---- 571.30B 548.40A 571.30B 563.60 +5.20 558.40 2700 ---- 619.30B 595.90A 619.30B 611.50 +5.40 606.10 1 2750 ---- 667.80B 643.90A 667.80B 659.70 +5.40 654.30 2800 ---- 716.50B 692.30A 716.50B 708.30 +5.40 702.90 1 2900 ---- 814.90B 790.00A 814.90B 806.50 +5.50 801.00 3000 ---- 914.10B 888.70A 914.10B 905.80 +5.70 900.10 1 3100 ---- 1012.50B 988.20A 1012.50B 1005.70 +5.70 1000.00 3200 ---- 1112.20B 1090.40A 1090.40A 1105.70 +5.70 1100.00 3400 ---- 1312.00B 1289.90A 1289.90A 1305.70 +5.70 1300.00 3600 ---- 1511.40B 1489.80A 1489.80A 1505.70 +5.70 1500.00 3800 ---- 1711.60B 1690.10A 1690.10A 1705.70 +5.70 1700.00 4000 ---- 1911.40B 1890.00A 1890.00A 1905.70 +5.70 1900.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- .50B ---- ---- .50 +.10 .40 24 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 UNCH .60 25 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .80 +.10 .70 145 1375 ---- ---- ---- ---- .90 +.10 .80 50 1400 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1470 ---- ---- ---- ---- 1.30 -.10 1.40 1475 ---- ---- ---- ---- 1.40 UNCH 1.40 1480 ---- ---- ---- ---- 1.40 UNCH 1.40 1490 ---- ---- ---- ---- 1.50 UNCH 1.50 1500 ---- ---- ---- ---- 1.60 UNCH 1.60 2 1510 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1520 ---- ---- ---- ---- 1.80 UNCH 1.80 1525 ---- ---- ---- ---- 1.80 -.10 1.90 1530 ---- ---- ---- ---- 1.90 -.10 2.00 1535 ---- ---- ---- ---- 1.90 -.10 2.00 1540 ---- ---- ---- ---- 2.00 -.10 2.10 1545 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1550 ---- ---- ---- ---- 2.10 -.10 2.20 1555 ---- ---- ---- ---- 2.20 -.10 2.30 1560 ---- ---- ---- ---- 2.30 -.10 2.40 1565 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1570 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 10 1575 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1580 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1585 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1590 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1 1595 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1600 3.10 3.10 3.10 3.10 3.10 -.10 1 3.20 1605 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1610 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1615 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1620 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 534 1625 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 24 1630 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1635 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1640 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1645 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1650 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 97 1655 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1660 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1665 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 1670 ---- ---- 5.20A 5.20A 5.30 -.20 5.50 1675 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1680 ---- ---- 5.70A 5.70A 5.70 -.30 6.00 1685 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 1690 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 1695 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 1 1700 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 15 1705 ---- ---- 7.00A 7.00A 7.00 -.20 7.20 1710 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 1715 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 1 1720 ---- ---- 7.80A 7.80A 7.90 -.20 8.10 1725 8.50 8.50 8.10A 8.40A 8.20 -.20 5 8.40 5 5 1730 ---- ---- 8.40A 8.40A 8.50 -.30 8.80 1735 ---- ---- 8.70A 8.70A 8.80 -.30 9.10 1740 ---- ---- 9.10A 9.10A 9.20 -.30 9.50 1745 ---- ---- 9.40A 9.40A 9.60 -.30 9.90 1750 ---- 10.40B 9.80A 9.80A 9.90 -.40 10.30 134 1755 ---- ---- 10.20A 10.20A 10.30 -.40 10.70 1760 ---- ---- 10.60A 10.60A 10.70 -.40 11.10 1765 ---- ---- 11.00A 11.00A 11.20 -.30 11.50 1770 ---- ---- 11.40A 11.40A 11.60 -.40 12.00 1775 ---- 12.70B 11.80A 12.70B 12.10 -.30 12.40 1780 ---- ---- 12.30A 12.30A 12.60 -.30 12.90 1 1785 ---- ---- 12.70A 12.70A 13.10 -.30 13.40 1 1790 ---- ---- 13.20A 13.20A 13.70 -.20 13.90 2 1795 ---- ---- 13.70A 13.70A 14.20 -.20 14.40 1800 ---- 15.40B 14.30A 15.40B 14.80 -.20 15.00 14 1805 ---- ---- 14.80A 14.80A 15.40 -.20 15.60 1 1810 16.00 16.30B 15.40A 15.40A 16.00 -.20 1 16.20 2 1815 ---- 16.90B 15.90A 15.90A 16.70 -.10 16.80 1820 ---- 17.50B 16.50A 17.50B 17.30 -.10 17.40 3 1825 ---- 18.60B 17.20A 18.60B 18.00 -.10 18.10 5 250 1830 ---- 18.90B 17.80A 18.90B 18.70 UNCH 18.70 40 1835 ---- 19.70B 18.50A 19.70B 19.50 +.10 19.40 1 1840 ---- 20.50B 19.10A 20.50B 20.20 UNCH 20.20 7 1845 ---- 21.30B 19.90A 21.30B 21.00 +.10 20.90 1850 ---- 22.50B 20.60A 22.50B 21.80 +.10 21.70 1 198 1855 ---- 23.00B 21.40A 23.00B 22.60 +.10 22.50 1860 ---- 23.80B 22.10A 23.80B 23.40 +.10 23.30 1865 ---- 24.70B 23.00A 24.70B 24.30 +.10 24.20 1870 ---- 25.70B 23.80A 25.70B 25.20 +.20 25.00 1875 ---- 27.00B 24.60A 27.00B 26.10 +.20 25.90 1880 ---- 27.60B 25.60A 27.60B 27.10 +.20 26.90 1885 ---- 28.70B 26.50A 28.70B 28.10 +.20 27.90 1890 ---- 29.70B 27.40A 29.70B 29.10 +.30 28.80 1 2 1895 ---- 30.80B 28.40A 30.80B 30.10 +.20 29.90 1900 ---- 32.30B 29.30A 32.30B 31.20 +.30 30.90 72 111 1905 ---- 33.20B 30.50A 33.20B 32.40 +.40 32.00 1910 ---- 34.40B 31.50A 34.40B 33.50 +.30 33.20 1 1915 ---- 35.60B 32.60A 35.60B 34.70 +.40 34.30 1920 ---- 36.80B 33.80A 36.80B 35.90 +.40 35.50 1 1925 37.30 38.50B 34.80A 38.50B 37.20 +.40 17 36.80 41 173 1930 ---- 39.50B 36.20A 39.50B 38.50 +.50 38.00 1935 ---- 40.90B 37.40A 40.90B 39.80 +.50 39.30 1940 ---- 42.30B 38.70A 42.30B 41.20 +.50 40.70 1945 ---- 43.80B 40.00A 43.80B 42.60 +.50 42.10 1 1950 44.50 45.70B 41.20A 45.70B 44.10 +.60 5 43.50 7 255 1955 ---- 46.80B 42.70A 46.80B 45.50 +.50 45.00 1960 ---- 48.40B 44.20A 48.40B 47.10 +.60 46.50 1965 ---- 50.00B 45.60A 45.60A 48.60 +.50 48.10 1 1970 ---- 51.60B 47.10A 47.10A 50.30 +.60 49.70 1975 ---- 53.80B 48.50A 48.50A 51.90 +.60 51.30 15 34 1980 ---- 55.10B 50.20A 50.20A 53.60 +.60 53.00 5 1985 ---- 56.90B 51.80A 51.80A 55.30 +.60 54.70 1 1990 ---- 58.70B 53.50A 53.50A 57.10 +.60 56.50 1995 ---- 60.60B 55.20A 55.20A 58.90 +.60 58.30 2000 ---- 63.00B 56.70A 56.70A 60.80 +.70 60.10 5 214 2005 64.80 64.80 58.70A 62.30A 62.70 +.70 1 62.00 2010 ---- 66.50B 60.50A 60.50A 64.60 +.70 63.90 2015 ---- 68.50B 62.40A 62.40A 66.60 +.80 65.80 2020 70.80 70.80 64.30A 68.10A 68.60 +.80 1 67.80 2025 ---- 73.20B 66.00A 66.00A 70.70 +.90 69.80 2030 ---- 74.90B 68.20A 68.20A 72.80 +.90 71.90 2035 ---- 77.10B 70.20A 70.20A 75.00 +1.00 74.00 2040 72.00 79.40B 72.00 79.40B 77.20 +1.00 1 76.20 3 2045 ---- 81.70B 74.40A 74.40A 79.40 +1.00 78.40 2050 ---- 84.50B 76.30A 76.30A 81.70 +1.10 80.60 138 2055 ---- 86.40B 78.80A 78.80A 84.00 +1.20 82.80 2060 ---- 88.90B 81.00A 81.00A 86.40 +1.20 85.20 30 2065 ---- 91.30B 83.30A 83.30A 88.80 +1.30 87.50 2070 ---- 94.30B 85.40A 85.40A 91.20 +1.30 89.90 2075 ---- 96.90B 87.70A 87.70A 93.70 +1.40 92.30 2080 ---- 99.00B 90.30A 90.30A 96.20 +1.40 94.80 2 2085 ---- 101.70B 92.80A 92.80A 98.80 +1.50 97.30 2090 ---- 104.30B 95.20A 95.20A 101.40 +1.60 99.80 2095 ---- 107.10B 97.80A 97.80A 104.10 +1.70 102.40 2100 106.50 110.30B 100.10A 107.20B 106.80 +1.70 1 105.10 15 2105 ---- 112.60B 102.90A 102.90A 109.50 +1.80 107.70 2110 ---- 115.50B 105.60A 105.60A 112.30 +1.80 110.50 2115 ---- 118.40B 108.20A 108.20A 115.10 +1.90 113.20 2120 ---- 121.30B 110.90A 110.90A 118.00 +2.00 116.00 2125 ---- 124.70B 113.50A 113.50A 120.90 +2.10 118.80 9 2130 ---- 127.30B 116.50A 116.50A 123.80 +2.10 121.70 2135 ---- 130.30B 119.30A 119.30A 126.80 +2.20 124.60 2140 ---- 133.40B 122.20A 122.20A 129.80 +2.20 127.60 2145 ---- 136.50B 125.10A 125.10A 132.80 +2.20 130.60 2150 ---- 140.10B 128.00A 128.00A 135.90 +2.30 133.60 2155 ---- 142.80B 131.00A 131.00A 139.00 +2.40 136.60 2160 ---- 146.00B 134.00A 134.00A 142.20 +2.50 139.70 2165 ---- 149.30B 137.10A 137.10A 145.30 +2.40 142.90 2170 ---- 152.60B 140.20A 140.20A 148.60 +2.60 146.00 2175 ---- 156.30B 143.20A 143.20A 151.80 +2.60 149.20 2180 ---- 159.20B 146.40A 146.40A 155.10 +2.60 152.50 2185 ---- 162.60B 149.60A 149.60A 158.40 +2.60 155.80 2190 ---- 166.00B 152.80A 152.80A 161.80 +2.70 159.10 2195 ---- 169.50B 156.10A 156.10A 165.20 +2.80 162.40 2200 ---- 172.90B 159.40A 159.40A 168.60 +2.80 165.80 2205 ---- 176.40B 162.70A 162.70A 172.00 +2.90 169.10 2210 ---- 180.00B 166.10A 166.10A 175.50 +2.90 172.60 2215 ---- 183.50B 169.40A 169.40A 179.00 +3.00 176.00 2220 ---- 187.10B 172.90A 172.90A 182.50 +3.00 179.50 2225 ---- 190.70B 176.30A 176.30A 186.10 +3.10 183.00 2230 ---- 194.40B 179.80A 179.80A 189.70 +3.20 186.50 2235 ---- 198.10B 183.30A 183.30A 193.30 +3.20 190.10 2240 ---- 201.70B 186.80A 186.80A 196.90 +3.20 193.70 2245 ---- 205.50B 190.30A 190.30A 200.60 +3.30 197.30 2250 ---- 209.20B 193.90A 193.90A 204.30 +3.30 201.00 2255 ---- 213.00B 197.50A 197.50A 208.00 +3.40 204.60 2260 ---- 216.80B 201.20A 201.20A 211.70 +3.40 208.30 2265 ---- 220.60B 204.80A 204.80A 215.50 +3.50 212.00 2270 ---- 224.40B 208.50A 208.50A 219.30 +3.50 215.80 2275 ---- 228.30B 212.20A 212.20A 223.10 +3.60 219.50 2280 ---- 232.20B 216.00A 216.00A 226.90 +3.60 223.30 2285 ---- 236.10B 219.70A 219.70A 230.80 +3.60 227.20 2290 ---- 240.00B 223.50A 223.50A 234.70 +3.70 231.00 2295 ---- 243.90B 227.30A 227.30A 238.60 +3.70 234.90 2300 ---- 247.90B 231.20A 231.20A 242.50 +3.80 238.70 1 2305 ---- 251.90B 235.00A 235.00A 246.50 +3.90 242.60 2310 ---- 255.90B 238.90A 238.90A 250.40 +3.80 246.60 2315 ---- 259.90B 242.80A 242.80A 254.40 +3.90 250.50 2320 ---- 263.90B 246.70A 246.70A 258.40 +3.90 254.50 2325 ---- 268.00B 250.60A 250.60A 262.40 +3.90 258.50 2330 ---- 272.00B 254.60A 254.60A 266.50 +4.00 262.50 2340 ---- 280.20B 262.50A 262.50A 274.60 +4.00 270.60 2350 ---- 288.50B 270.60A 270.60A 282.80 +4.10 278.70 1 2360 ---- 296.80B 278.70A 278.70A 291.10 +4.20 286.90 2370 ---- 305.20B 286.90A 286.90A 299.40 +4.20 295.20 2375 ---- 309.40B 291.00A 291.00A 303.60 +4.20 299.40 2380 ---- 313.60B 295.10A 295.10A 307.80 +4.30 303.50 2390 ---- 322.10B 303.40A 303.40A 316.20 +4.30 311.90 2400 ---- 330.70B 311.80A 311.80A 324.70 +4.30 320.40 1 2410 ---- 339.30B 320.20A 320.20A 333.30 +4.40 328.90 2420 ---- 347.90B 328.70A 328.70A 341.90 +4.40 337.50 2425 ---- 352.30B 332.90A 332.90A 346.20 +4.40 341.80 2430 ---- 356.60B 337.20A 337.20A 350.50 +4.40 346.10 2450 ---- 374.20B 354.40A 354.40A 368.00 +4.60 363.40 15 2475 ---- 396.30B 376.20A 376.20A 390.00 +4.60 385.40 2500 ---- 418.70B 398.30A 398.30A 412.30 +4.70 407.60 33 2525 ---- 441.30B 420.60A 441.30B 434.80 +4.80 430.00 1 2550 ---- 464.20B 443.20A 464.20B 457.50 +4.80 452.70 2575 ---- 487.20B 465.90A 487.20B 480.40 +4.90 475.50 2600 ---- 510.30B 488.80A 510.30B 503.50 +5.00 498.50 3 2625 ---- 533.70B 511.90A 533.70B 526.70 +5.00 521.70 2700 ---- 604.60B 582.10A 604.60B 597.30 +5.10 592.20 12 3000 885.60 896.80B 872.20A 872.20A 888.60 +5.40 1 883.20 3500 ---- 1393.30B 1373.30A 1393.10B 1388.00 +5.60 1382.40 4000 ---- 1892.80B 1873.10A 1892.60B 1888.00 +5.60 1882.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 2 1275 ---- ---- ---- ---- .70 UNCH .70 37 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- .90 UNCH .90 1 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 50 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.50 UNCH 1.50 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1470 ---- ---- ---- ---- 1.80 UNCH 1.80 1475 ---- ---- ---- ---- 1.80 -.10 1.90 1480 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1490 ---- ---- ---- ---- 2.00 UNCH 2.00 2 1500 ---- ---- ---- ---- 2.10 -.10 2.20 2 1510 ---- ---- ---- ---- 2.20 -.10 2.30 3 1520 ---- ---- ---- ---- 2.40 -.10 2.50 1525 ---- ---- ---- ---- 2.40 -.10 2.50 1530 ---- ---- ---- ---- 2.50 -.10 2.60 1535 ---- ---- ---- ---- 2.60 -.10 2.70 1540 ---- ---- ---- ---- 2.70 -.10 2.80 2 1545 3.10 3.20 3.10 3.10A 2.80 -.10 45 2.90 1550 3.40 3.40 3.40 3.20A 2.90 -.10 33 3.00 3 1555 ---- ---- ---- ---- 3.00 -.10 3.10 1560 ---- ---- ---- ---- 3.10 -.10 3.20 5 1565 ---- ---- ---- ---- 3.20 -.10 3.30 1570 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1575 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1580 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1585 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1590 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1595 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1600 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 281 1605 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1610 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 62 1615 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1620 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1625 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 35 1630 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1635 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1640 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1645 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1650 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 464 1655 ---- ---- 6.20A 6.20A 6.20 -.30 6.50 1660 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 1665 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1670 ---- ---- 6.90A 6.90A 6.90 -.40 7.30 250 1675 ---- ---- 7.20A 7.20A 7.20 -.30 7.50 1680 ---- ---- 7.50A 7.50A 7.50 -.30 7.80 1685 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 1690 ---- ---- 8.10A 8.10A 8.10 -.30 8.40 1695 ---- ---- 8.40A 8.40A 8.40 -.30 8.70 1700 ---- ---- 8.70A 8.70A 8.70 -.30 9.00 93 1705 ---- ---- 9.00A 9.00A 9.00 -.40 9.40 1710 ---- ---- 9.30A 9.30A 9.40 -.30 9.70 1715 ---- ---- 9.70A 9.70A 9.70 -.40 10.10 1720 ---- ---- 10.00A 10.00A 10.10 -.30 10.40 1725 ---- ---- 10.40A 10.40A 10.50 -.30 10.80 1730 ---- ---- 10.80A 10.80A 10.90 -.30 11.20 1735 ---- ---- 11.20A 11.20A 11.30 -.30 11.60 1 1740 ---- ---- 11.60A 11.60A 11.70 -.30 12.00 1745 ---- ---- 12.00A 12.00A 12.10 -.40 12.50 588 1750 ---- ---- 12.40A 12.40A 12.60 -.30 12.90 104 1755 ---- ---- 12.90A 12.90A 13.10 -.30 13.40 1760 ---- ---- 13.30A 13.30A 13.60 -.30 13.90 1765 ---- ---- 13.80A 13.80A 14.10 -.30 14.40 1 1770 ---- ---- 14.30A 14.30A 14.60 -.30 14.90 1775 ---- ---- 14.80A 14.80A 15.20 -.20 15.40 1 1780 ---- ---- 15.30A 15.30A 15.70 -.30 16.00 1785 ---- ---- 15.90A 15.90A 16.30 -.30 16.60 1790 ---- ---- 16.40A 16.40A 16.90 -.30 17.20 1795 ---- 17.90B 17.00A 17.00A 17.50 -.30 17.80 1800 ---- 18.60B 17.60A 17.60A 18.20 -.20 18.40 516 1805 ---- 19.20B 18.20A 18.20A 18.80 -.30 19.10 1810 ---- 19.90B 18.90A 19.90B 19.50 -.20 19.70 1815 ---- 20.70B 19.60A 20.70B 20.20 -.20 20.40 1820 ---- 21.40B 20.20A 21.40B 21.00 -.10 21.10 1825 ---- 22.20B 20.90A 22.20B 21.70 -.20 21.90 670 1830 ---- 23.00B 21.70A 23.00B 22.50 -.20 22.70 1835 ---- 23.80B 22.40A 23.80B 23.30 -.20 23.50 1840 ---- 24.70B 23.20A 24.70B 24.20 -.10 24.30 1845 ---- 25.60B 24.00A 25.50B 25.00 -.10 25.10 1850 ---- 26.50B 24.80A 26.40B 25.90 -.10 26.00 179 1855 ---- 27.40B 25.70A 27.40B 26.80 -.10 26.90 1860 ---- 28.40B 26.50A 28.30B 27.70 -.10 27.80 1865 ---- 29.40B 27.40A 29.40B 28.70 UNCH 28.70 1870 ---- 30.40B 28.40A 30.40B 29.70 UNCH 29.70 1875 ---- 31.50B 29.30A 31.50B 30.70 UNCH 30.70 7 1880 ---- 32.60B 30.30A 32.60B 31.80 +.10 31.70 1885 ---- 33.70B 31.30A 33.70B 32.80 UNCH 32.80 1890 ---- 34.80B 32.40A 34.80B 33.90 UNCH 33.90 1895 ---- 36.00B 33.40A 35.90B 35.10 +.10 35.00 1900 ---- 37.20B 34.50A 37.20B 36.30 +.10 36.20 446 1905 ---- 38.50B 35.70A 38.50B 37.50 +.20 37.30 6 1910 ---- 39.80B 36.80A 39.80B 38.70 +.10 38.60 96 1915 ---- 41.10B 38.00A 41.10B 40.00 +.20 39.80 13 1920 ---- 42.40B 39.20A 42.40B 41.30 +.20 41.10 1925 ---- 43.80B 40.50A 43.70B 42.60 +.20 42.40 100 1930 ---- 45.30B 41.80A 45.30B 44.00 +.20 43.80 1935 ---- 46.70B 43.10A 46.70B 45.40 +.20 45.20 1 1940 ---- 48.20B 44.50A 48.20B 46.90 +.30 46.60 9 1945 ---- 49.80B 45.90A 49.80B 48.30 +.20 48.10 1950 ---- 51.30B 47.30A 51.30B 49.90 +.30 49.60 79 1955 ---- 53.00B 48.80A 53.00B 51.40 +.30 51.10 12 1960 ---- 54.60B 50.30A 54.60B 53.00 +.30 52.70 1965 ---- 56.30B 51.80A 56.30B 54.70 +.40 54.30 1970 ---- 58.00B 53.40A 57.90B 56.40 +.50 55.90 1975 ---- 59.80B 55.00A 59.80B 58.10 +.50 57.60 1980 ---- 61.60B 56.60A 61.60B 59.90 +.50 59.40 1985 ---- 63.50B 58.30A 63.50B 61.70 +.60 61.10 24 1990 ---- 65.40B 60.10A 65.40B 63.50 +.60 62.90 1995 ---- 67.30B 61.80A 67.30B 65.40 +.60 64.80 2000 ---- 69.30B 63.60A 63.60A 67.30 +.60 66.70 216 2005 ---- 71.30B 65.50A 71.30B 69.30 +.70 68.60 2010 ---- 73.40B 67.30A 73.40B 71.30 +.80 70.50 2015 ---- 75.50B 69.30A 75.50B 73.30 +.80 72.50 2020 ---- 77.60B 71.20A 71.20A 75.40 +.80 74.60 337 2025 ---- 79.80B 73.20A 73.20A 77.50 +.80 76.70 30 2030 ---- 82.00B 75.30A 82.00B 79.70 +.90 78.80 2035 ---- 84.30B 77.40A 84.30B 81.90 +1.00 80.90 2040 ---- 86.60B 79.50A 79.50A 84.10 +1.00 83.10 15 2045 ---- 88.90B 81.60A 81.60A 86.40 +1.00 85.40 2 2050 ---- 91.30B 83.80A 83.80A 88.70 +1.10 87.60 280 2055 ---- 93.70B 86.10A 86.10A 91.10 +1.10 90.00 107 2060 ---- 96.20B 88.30A 88.30A 93.50 +1.20 92.30 11 2065 ---- 98.70B 90.60A 90.60A 95.90 +1.20 94.70 2070 ---- 101.20B 93.00A 93.00A 98.40 +1.30 97.10 1 2075 ---- 103.80B 95.40A 95.40A 100.90 +1.30 99.60 100 2080 ---- 106.40B 97.80A 97.80A 103.50 +1.40 102.10 2 2085 ---- 109.10B 100.30A 100.30A 106.10 +1.40 104.70 1 2090 ---- 111.80B 102.80A 102.80A 108.70 +1.50 107.20 2095 ---- 114.50B 105.30A 105.30A 111.40 +1.50 109.90 2100 ---- 117.30B 107.90A 107.90A 114.10 +1.60 112.50 310 2105 ---- 120.10B 110.50A 110.50A 116.80 +1.60 115.20 210 2110 ---- 123.00B 113.20A 113.20A 119.60 +1.60 118.00 2115 ---- 125.90B 115.80A 115.80A 122.40 +1.70 120.70 2120 ---- 128.80B 118.60A 118.60A 125.30 +1.80 123.50 2125 ---- 131.70B 121.30A 121.30A 128.20 +1.80 126.40 2 2130 ---- 134.70B 124.10A 124.10A 131.10 +1.80 129.30 5 2135 ---- 137.80B 127.00A 127.00A 134.10 +1.90 132.20 2140 ---- 140.80B 129.80A 129.80A 137.10 +2.00 135.10 2145 ---- 143.90B 132.70A 132.70A 140.10 +2.00 138.10 2150 ---- 147.10B 135.70A 135.70A 143.20 +2.10 141.10 2155 ---- 150.20B 138.60A 138.60A 146.30 +2.10 144.20 2160 ---- 153.40B 141.60A 141.60A 149.50 +2.20 147.30 2165 ---- 156.60B 144.70A 144.70A 152.60 +2.20 150.40 2170 ---- 159.90B 147.80A 147.80A 155.90 +2.40 153.50 2175 ---- 163.20B 150.90A 150.90A 159.10 +2.40 156.70 14 2180 ---- 166.50B 154.00A 154.00A 162.40 +2.50 159.90 2185 ---- 169.90B 157.20A 157.20A 165.70 +2.50 163.20 2190 ---- 173.30B 160.40A 160.40A 169.00 +2.50 166.50 2195 ---- 176.70B 163.60A 163.60A 172.30 +2.50 169.80 2200 ---- 180.10B 166.90A 166.90A 175.70 +2.60 173.10 2 2205 ---- 183.60B 170.20A 170.20A 179.10 +2.60 176.50 2210 ---- 187.10B 173.50A 173.50A 182.60 +2.80 179.80 2215 ---- 190.60B 176.80A 176.80A 186.00 +2.70 183.30 2220 ---- 194.20B 180.20A 180.20A 189.50 +2.80 186.70 2225 ---- 197.70B 183.60A 183.60A 193.10 +2.90 190.20 2230 ---- 201.30B 187.10A 187.10A 196.60 +2.90 193.70 2235 ---- 205.00B 190.50A 190.50A 200.20 +3.00 197.20 2240 ---- 208.60B 194.00A 194.00A 203.80 +3.00 200.80 2245 ---- 212.30B 197.50A 197.50A 207.40 +3.10 204.30 2250 ---- 216.00B 201.10A 201.10A 211.10 +3.20 207.90 2255 ---- 219.70B 204.60A 204.60A 214.70 +3.10 211.60 2260 ---- 223.50B 208.20A 208.20A 218.40 +3.20 215.20 2265 ---- 227.20B 211.90A 211.90A 222.10 +3.20 218.90 2270 ---- 231.00B 215.50A 215.50A 225.90 +3.30 222.60 2275 ---- 234.80B 219.20A 219.20A 229.60 +3.30 226.30 2280 ---- 238.70B 222.90A 222.90A 233.40 +3.30 230.10 2285 ---- 242.50B 226.60A 226.60A 237.20 +3.40 233.80 2290 ---- 246.40B 230.30A 230.30A 241.10 +3.50 237.60 2295 ---- 250.30B 234.10A 234.10A 244.90 +3.50 241.40 2300 ---- 254.20B 237.90A 237.90A 248.80 +3.50 245.30 2305 ---- 258.10B 241.70A 241.70A 252.70 +3.60 249.10 2310 ---- 262.10B 245.50A 245.50A 256.60 +3.60 253.00 2315 ---- 266.10B 249.30A 249.30A 260.50 +3.60 256.90 2320 ---- 270.10B 253.20A 253.20A 264.50 +3.70 260.80 2325 ---- 274.10B 257.10A 257.10A 268.40 +3.70 264.70 2330 ---- 278.10B 261.00A 261.00A 272.40 +3.70 268.70 2340 ---- 286.20B 268.90A 268.90A 280.40 +3.80 276.60 2350 ---- 294.30B 276.80A 276.80A 288.50 +3.80 284.70 2360 ---- 302.60B 284.80A 284.80A 296.70 +4.00 292.70 2370 ---- 310.80B 292.90A 292.90A 304.90 +4.00 300.90 2375 ---- 315.00B 296.90A 296.90A 309.10 +4.10 305.00 2380 ---- 319.20B 301.00A 301.00A 313.20 +4.10 309.10 2390 ---- 327.60B 309.20A 309.20A 321.50 +4.10 317.40 2400 ---- 336.00B 317.50A 317.50A 329.90 +4.20 325.70 2410 ---- 344.50B 325.80A 325.80A 338.40 +4.30 334.10 2420 ---- 353.10B 334.20A 334.20A 346.90 +4.30 342.60 2425 ---- 357.40B 338.40A 338.40A 351.20 +4.40 346.80 2430 ---- 361.70B 342.60A 342.60A 355.40 +4.30 351.10 2450 ---- 379.00B 359.60A 359.60A 372.70 +4.50 368.20 2475 ---- 400.90B 381.20A 400.90B 394.50 +4.60 389.90 2500 ---- 423.10B 403.00A 423.10B 416.50 +4.70 411.80 4 2525 ---- 445.50B 425.10A 445.50B 438.80 +4.80 434.00 3 2550 ---- 468.10B 447.40A 468.10B 461.20 +4.80 456.40 2575 ---- 490.90B 469.90A 490.90B 483.90 +4.90 479.00 2600 ---- 513.80B 492.60A 513.80B 506.80 +5.00 501.80 2625 ---- 536.90B 515.50A 536.90B 529.80 +5.00 524.80 2700 ---- 607.20B 585.10A 607.20B 599.80 +5.20 594.60 2800 ---- 702.60B 679.70A 702.60B 694.90 +5.30 689.60 18 3000 ---- 897.60B 873.20A 897.60B 889.40 +5.50 883.90 3500 ---- 1393.10B 1373.90A 1392.60B 1388.00 +5.60 1382.40 4000 ---- 1892.50B 1873.60A 1891.50B 1888.00 +5.60 1882.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 100 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 40 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1350 ---- ---- ---- ---- 1.20 -.10 1.30 30 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1400 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 55 1425 ---- ---- ---- ---- 1.80 -.10 1.90 1440 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1450 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1460 ---- ---- ---- ---- 2.20 -.10 2.30 1470 ---- ---- ---- ---- 2.30 -.10 2.40 1475 ---- ---- ---- ---- 2.40 -.10 2.50 1480 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1490 ---- ---- ---- ---- 2.60 -.10 2.70 1500 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 500 1510 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1520 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1525 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 1530 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1540 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 2 1545 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1550 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 24 1555 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1560 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1565 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1570 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 2 1575 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1580 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1585 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1590 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1595 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1600 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 44 1605 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1610 ---- ---- 5.70A 5.70A 5.60 -.30 5.90 1615 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1620 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1625 ---- ---- 6.30A 6.30A 6.20 -.30 6.50 1630 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 1635 ---- ---- 6.70A 6.70A 6.60 -.30 6.90 1640 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 1645 ---- ---- 7.20A 7.20A 7.10 -.30 7.40 1650 ---- ---- 7.40A 7.40A 7.30 -.40 7.70 1655 ---- ---- 7.60A 7.60A 7.60 -.30 7.90 1660 ---- ---- 7.90A 7.90A 7.90 -.30 8.20 1665 ---- ---- 8.30A 8.30A 8.10 -.40 8.50 1670 ---- ---- 8.50A 8.50A 8.40 -.40 8.80 1675 ---- ---- 8.80A 8.80A 8.70 -.40 9.10 1680 ---- ---- 9.10A 9.10A 9.00 -.40 9.40 1685 ---- ---- 9.40A 9.40A 9.30 -.40 9.70 1690 ---- ---- 9.70A 9.70A 9.70 -.30 10.00 1695 ---- ---- 10.10A 10.10A 10.00 -.40 10.40 1700 ---- ---- 10.40A 10.40A 10.40 -.30 1 10.70 40 1705 ---- ---- 10.80A 10.80A 10.70 -.40 11.10 1710 ---- ---- 11.10A 11.10A 11.10 -.40 11.50 1715 ---- ---- 11.50A 11.50A 11.50 -.40 11.90 1720 ---- ---- 11.90A 11.90A 11.90 -.30 12.20 1725 ---- ---- 12.30A 12.30A 12.30 -.40 12.70 1730 ---- ---- 12.70A 12.70A 12.70 -.40 13.10 1735 ---- ---- 13.10A 13.10A 13.10 -.40 13.50 1740 ---- ---- 13.50A 13.50A 13.60 -.40 14.00 1745 ---- ---- 14.00A 14.00A 14.10 -.30 14.40 1750 ---- ---- 14.40A 14.40A 14.60 -.30 1 14.90 1755 ---- ---- 14.90A 14.90A 15.10 -.30 15.40 1760 ---- ---- 15.40A 15.40A 15.60 -.30 15.90 1765 ---- ---- 15.90A 15.90A 16.10 -.30 16.40 1770 ---- ---- 16.40A 16.40A 16.70 -.30 17.00 1775 ---- ---- 17.00A 17.00A 17.20 -.40 17.60 1780 ---- ---- 17.50A 17.50A 17.80 -.30 18.10 1785 ---- ---- 18.10A 18.10A 18.40 -.30 18.70 1790 ---- 19.40B 18.70A 19.40B 19.00 -.30 19.30 1795 ---- ---- 19.30A 19.30A 19.70 -.30 20.00 1800 ---- 20.70B 19.90A 20.70B 20.40 -.20 20.60 300 1805 ---- 21.40B 20.60A 21.40B 21.00 -.30 21.30 1810 ---- 22.20B 21.20A 22.10B 21.70 -.30 22.00 1815 ---- 22.90B 21.90A 22.90B 22.50 -.20 22.70 1820 ---- 23.70B 22.60A 23.70B 23.20 -.20 23.40 1825 ---- 24.50B 23.30A 24.50B 24.00 -.20 24.20 1830 ---- 25.30B 24.10A 25.30B 24.80 -.20 25.00 1835 ---- 26.20B 24.90A 26.20B 25.60 -.20 25.80 1840 ---- 27.00B 25.70A 27.00B 26.40 -.20 26.60 1845 ---- 27.90B 26.50A 27.90B 27.30 -.20 27.50 1850 ---- 28.80B 27.30A 28.80B 28.20 -.10 28.30 1855 ---- 29.80B 28.20A 29.80B 29.10 -.10 29.20 1860 ---- 30.80B 29.10A 30.80B 30.10 -.10 30.20 1865 ---- 31.80B 30.00A 31.80B 31.00 -.10 31.10 1870 ---- 32.80B 30.90A 32.80B 32.00 -.10 32.10 1875 ---- 33.80B 31.90A 33.80B 33.00 -.10 33.10 1880 ---- 34.90B 32.90A 34.90B 34.10 UNCH 34.10 1885 ---- 36.00B 33.90A 36.00B 35.20 UNCH 35.20 1890 ---- 37.20B 34.90A 37.20B 36.30 UNCH 36.30 1895 ---- 38.40B 36.00A 38.40B 37.40 UNCH 37.40 1900 38.40 39.60B 37.10A 38.00A 38.60 UNCH 1 38.60 33 1905 39.30 40.80B 38.20A 39.10A 39.70 UNCH 1 39.70 1 1910 ---- 42.10B 39.40A 42.10B 41.00 +.10 40.90 1 1915 ---- 43.40B 40.60A 43.40B 42.20 UNCH 42.20 1920 ---- 44.70B 41.80A 44.70B 43.50 UNCH 43.50 1925 ---- 46.00B 43.00A 46.00B 44.80 UNCH 44.80 1930 ---- 47.40B 44.30A 47.40B 46.20 +.10 46.10 1935 46.90 48.90B 45.60A 48.90B 47.60 +.10 1 47.50 1940 48.40 50.30B 46.90A 48.10A 49.00 +.10 1 48.90 1945 ---- 51.80B 48.30A 51.70B 50.50 +.20 50.30 1950 ---- 53.40B 49.70A 53.40B 51.90 +.10 51.80 20 1955 ---- 55.00B 51.20A 55.00B 53.50 +.20 53.30 1960 ---- 56.60B 52.60A 56.60B 55.00 +.20 54.80 1965 ---- 58.20B 54.10A 58.20B 56.60 +.20 56.40 1970 ---- 59.90B 55.70A 59.90B 58.30 +.30 58.00 1975 ---- 61.60B 57.20A 61.60B 60.00 +.40 59.60 1980 ---- 63.40B 58.90A 63.40B 61.70 +.40 61.30 1985 ---- 65.20B 60.50A 65.20B 63.40 +.40 63.00 1990 ---- 67.00B 62.20A 67.00B 65.20 +.40 64.80 1995 ---- 68.90B 63.90A 68.90B 67.00 +.40 66.60 2000 ---- 70.80B 65.60A 70.80B 68.90 +.50 68.40 40 2005 ---- 72.70B 67.40A 72.70B 70.80 +.50 70.30 2010 ---- 74.70B 69.30A 74.70B 72.70 +.50 72.20 2015 ---- 76.80B 71.10A 76.80B 74.70 +.60 74.10 2020 ---- 78.80B 73.00A 78.80B 76.70 +.60 76.10 2025 ---- 80.90B 74.90A 80.90B 78.70 +.60 78.10 2030 ---- 83.10B 76.90A 83.10B 80.80 +.70 80.10 2035 ---- 85.20B 78.90A 85.20B 82.90 +.70 82.20 2040 ---- 87.40B 81.00A 87.40B 85.10 +.80 84.30 2045 ---- 89.70B 83.10A 89.70B 87.30 +.80 86.50 2050 ---- 92.00B 85.20A 92.00B 89.50 +.80 88.70 2055 ---- 94.30B 87.30A 94.30B 91.80 +.90 90.90 2060 ---- 96.70B 89.50A 96.70B 94.10 +.90 93.20 2065 ---- 99.10B 91.80A 99.10B 96.50 +1.00 95.50 2070 ---- 101.50B 94.00A 101.50B 98.90 +1.10 97.80 2075 ---- 104.00B 96.30A 104.00B 101.30 +1.10 100.20 2080 ---- 106.50B 98.70A 106.50B 103.70 +1.10 102.60 2085 ---- 109.10B 101.00A 109.10B 106.20 +1.10 105.10 2090 ---- 111.70B 103.40A 111.70B 108.80 +1.20 107.60 2095 ---- 114.30B 105.90A 114.30B 111.40 +1.30 110.10 2100 ---- 117.00B 108.40A 117.00B 114.00 +1.30 112.70 2105 ---- 119.70B 110.90A 119.70B 116.60 +1.30 115.30 2110 ---- 122.40B 113.40A 122.40B 119.30 +1.40 117.90 2115 ---- 125.20B 116.00A 116.00A 122.00 +1.40 120.60 2120 ---- 128.00B 118.70A 118.70A 124.80 +1.50 123.30 2125 ---- 130.80B 121.30A 121.30A 127.50 +1.50 126.00 169 2130 ---- 133.70B 124.00A 124.00A 130.40 +1.60 128.80 2135 ---- 136.60B 126.70A 126.70A 133.20 +1.60 131.60 2140 ---- 139.60B 129.50A 129.50A 136.10 +1.60 134.50 2145 ---- 142.60B 132.30A 132.30A 139.00 +1.70 137.30 2150 ---- 145.60B 135.10A 135.10A 142.00 +1.70 140.30 2155 ---- 148.60B 138.00A 138.00A 145.00 +1.80 143.20 2160 ---- 151.70B 140.90A 140.90A 148.00 +1.80 146.20 2165 ---- 154.80B 143.80A 143.80A 151.10 +1.90 149.20 2170 ---- 158.00B 146.80A 146.80A 154.20 +2.00 152.20 2175 ---- 161.20B 149.80A 149.80A 157.30 +2.00 155.30 2180 ---- 164.40B 152.80A 152.80A 160.40 +2.00 158.40 2185 ---- 167.60B 155.80A 155.80A 163.60 +2.10 161.50 2190 ---- 170.90B 158.90A 158.90A 166.80 +2.10 164.70 2195 ---- 174.20B 162.00A 162.00A 170.10 +2.20 167.90 2200 ---- 177.50B 165.20A 165.20A 173.30 +2.20 171.10 2205 ---- 180.80B 168.40A 168.40A 176.60 +2.20 174.40 2210 ---- 184.20B 171.60A 171.60A 180.00 +2.40 177.60 2215 ---- 187.60B 174.80A 174.80A 183.30 +2.40 180.90 2220 ---- 191.10B 178.10A 178.10A 186.70 +2.40 184.30 2225 ---- 194.50B 181.40A 181.40A 190.10 +2.50 187.60 2230 ---- 198.00B 184.70A 184.70A 193.50 +2.50 191.00 2235 ---- 201.60B 188.10A 188.10A 197.00 +2.50 194.50 2240 ---- 205.10B 191.40A 191.40A 200.50 +2.60 197.90 2245 ---- 208.70B 194.80A 194.80A 204.00 +2.60 201.40 2250 ---- 212.20B 198.30A 198.30A 207.50 +2.60 204.90 2255 ---- 215.90B 201.70A 201.70A 211.10 +2.70 208.40 2260 ---- 219.50B 205.20A 205.20A 214.70 +2.80 211.90 2265 ---- 223.20B 208.70A 208.70A 218.30 +2.80 215.50 2270 ---- 226.80B 212.30A 212.30A 221.90 +2.80 219.10 2275 ---- 230.50B 215.80A 215.80A 225.60 +2.90 222.70 2280 ---- 234.30B 219.40A 219.40A 229.20 +2.90 226.30 2285 ---- 238.00B 223.00A 223.00A 232.90 +2.90 230.00 2290 ---- 241.80B 226.60A 226.60A 236.70 +3.00 233.70 2295 ---- 245.60B 230.30A 230.30A 240.40 +3.00 237.40 2300 ---- 249.40B 233.90A 233.90A 244.20 +3.10 241.10 2305 ---- 253.20B 237.60A 237.60A 248.00 +3.20 244.80 2310 ---- 257.00B 241.30A 241.30A 251.80 +3.20 248.60 2315 ---- 260.90B 245.10A 245.10A 255.60 +3.20 252.40 2320 ---- 264.80B 248.80A 248.80A 259.40 +3.20 256.20 2325 ---- 268.70B 252.60A 252.60A 263.30 +3.30 260.00 2330 ---- 272.60B 256.40A 256.40A 267.20 +3.30 263.90 2335 ---- 276.60B 260.20A 260.20A 271.10 +3.40 267.70 2340 ---- 280.50B 264.10A 264.10A 275.00 +3.40 271.60 2345 ---- 284.50B 267.90A 267.90A 278.90 +3.40 275.50 2350 ---- 288.50B 271.80A 271.80A 282.90 +3.50 279.40 2360 ---- 296.50B 279.60A 279.60A 290.80 +3.50 287.30 2370 ---- 304.60B 287.40A 287.40A 298.90 +3.70 295.20 2375 ---- 308.60B 291.40A 291.40A 302.90 +3.70 299.20 2380 ---- 312.70B 295.40A 295.40A 306.90 +3.70 303.20 2390 ---- 320.90B 303.40A 303.40A 315.10 +3.80 311.30 2400 ---- 329.10B 311.40A 311.40A 323.30 +3.90 319.40 2410 ---- 337.40B 319.60A 319.60A 331.50 +3.90 327.60 2420 ---- 345.80B 327.70A 327.70A 339.80 +4.00 335.80 2425 ---- 350.00B 331.80A 331.80A 344.00 +4.00 340.00 2430 ---- 354.20B 336.00A 336.00A 348.20 +4.10 344.10 2440 ---- 362.70B 344.30A 344.30A 356.60 +4.20 352.40 2450 ---- 371.20B 352.60A 352.60A 365.10 +4.30 360.80 2475 ---- 392.60B 373.70A 373.70A 386.40 +4.40 382.00 2500 ---- 414.30B 395.00A 395.00A 408.00 +4.50 403.50 2525 ---- 436.30B 416.60A 436.30B 429.80 +4.60 425.20 2550 ---- 458.50B 438.50A 458.50B 451.90 +4.70 447.20 2575 ---- 480.80B 460.60A 480.80B 474.10 +4.70 469.40 2600 ---- 503.40B 482.90A 503.40B 496.60 +4.80 491.80 2625 ---- 526.20B 505.40A 526.20B 519.20 +4.80 514.40 2750 ---- ---- ---- 632.60A ---- ---- ---- 2975 ---- 858.20B 834.60A 858.20B 850.10 +5.20 844.90 10 3000 ---- 882.60B 858.90A 882.60B 874.50 +5.20 869.30 3250 ---- 1129.90B 1104.50A 1129.90B 1121.60 +5.50 1116.10 3500 ---- ---- ---- ---- 1371.60 +5.50 1366.10 4000 ---- ---- ---- ---- 1871.60 +5.50 1866.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 2.00 UNCH 2.00 1425 ---- ---- ---- ---- 2.30 UNCH 2.30 1440 ---- ---- ---- ---- 2.40 -.10 2.50 1450 ---- ---- ---- ---- 2.60 -.10 2.70 1460 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1470 ---- ---- ---- ---- 2.90 -.10 3.00 2 1475 ---- ---- ---- ---- 3.00 -.10 3.10 1480 ---- ---- ---- ---- 3.00 -.20 3.20 1490 ---- ---- ---- ---- 3.20 -.20 3.40 1500 ---- ---- ---- ---- 3.40 -.20 3.60 45 1510 ---- ---- ---- ---- 3.60 -.20 3.80 1520 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1525 ---- ---- ---- ---- 4.00 -.20 4.20 1530 ---- ---- ---- ---- 4.10 -.20 4.30 1540 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1545 ---- ---- ---- ---- 4.50 -.20 4.70 1550 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1555 ---- ---- ---- ---- 4.80 -.20 5.00 1560 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1565 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1570 ---- ---- ---- ---- 5.30 -.20 5.50 1575 ---- ---- 5.60A 5.60A 5.40 -.30 5.70 1580 ---- ---- 5.80A 5.80A 5.60 -.30 5.90 1585 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1590 ---- ---- 6.20A 6.20A 6.00 -.30 6.30 1595 ---- ---- 6.40A 6.40A 6.20 -.30 6.50 1 1600 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 200 1605 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1610 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1615 ---- ---- 7.20A 7.20A 7.10 -.30 7.40 1620 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1625 ---- ---- 7.70A 7.70A 7.60 -.30 7.90 1630 ---- ---- 8.00A 8.00A 7.80 -.30 8.10 1635 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1640 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 1645 ---- ---- 8.90A 8.90A 8.70 -.30 9.00 1650 ---- ---- 9.20A 9.20A 9.00 -.30 9.30 1655 ---- ---- 9.50A 9.50A 9.30 -.30 9.60 1660 ---- ---- 9.80A 9.80A 9.60 -.30 9.90 1665 ---- ---- 10.10A 10.10A 9.90 -.30 10.20 1670 ---- ---- 10.40A 10.40A 10.20 -.30 10.50 1675 ---- ---- 10.70A 10.70A 10.60 -.30 10.90 1680 ---- ---- 11.10A 11.10A 10.90 -.30 11.20 1685 ---- ---- 11.40A 11.40A 11.30 -.30 11.60 1690 ---- ---- 11.80A 11.80A 11.60 -.40 12.00 1695 ---- ---- 12.10A 12.10A 12.00 -.40 12.40 1700 ---- ---- 12.50A 12.50A 12.40 -.40 12.80 1705 ---- ---- 12.90A 12.90A 12.80 -.40 13.20 1710 ---- ---- 13.30A 13.30A 13.20 -.40 13.60 1715 ---- ---- 13.70A 13.70A 13.70 -.30 14.00 1720 ---- ---- 14.20A 14.20A 14.10 -.40 14.50 1725 ---- ---- 14.60A 14.60A 14.60 -.30 14.90 1730 ---- ---- 15.10A 15.10A 15.10 -.30 15.40 1735 ---- ---- 15.50A 15.50A 15.60 -.30 15.90 1740 ---- ---- 16.00A 16.00A 16.10 -.30 16.40 1745 ---- ---- 16.50A 16.50A 16.60 -.30 16.90 1750 ---- ---- 17.10A 17.10A 17.10 -.30 17.40 1755 ---- ---- 17.60A 17.60A 17.70 -.30 18.00 1760 ---- ---- 18.10A 18.10A 18.20 -.40 18.60 1765 ---- ---- 18.70A 18.70A 18.80 -.40 19.20 1770 ---- ---- 19.30A 19.30A 19.40 -.40 19.80 1775 ---- ---- 19.90A 19.90A 20.10 -.30 20.40 1780 ---- ---- 20.50A 20.50A 20.70 -.30 21.00 1785 ---- ---- 21.10A 21.10A 21.40 -.30 21.70 1790 ---- ---- 21.80A 21.80A 22.10 -.30 22.40 1795 ---- ---- 22.50A 22.50A 22.80 -.30 23.10 1800 ---- ---- 23.20A 23.20A 23.50 -.30 23.80 1805 ---- 24.60B 23.90A 24.60B 24.30 -.20 24.50 1810 ---- 25.40B 24.60A 24.60A 25.00 -.30 25.30 1815 ---- 26.20B 25.30A 25.30A 25.80 -.30 26.10 1820 ---- 27.10B 26.10A 27.10B 26.70 -.20 26.90 1825 ---- 27.90B 26.90A 27.90B 27.50 -.20 27.70 1830 ---- 28.80B 27.70A 28.80B 28.40 -.10 28.50 1835 ---- 29.70B 28.60A 29.70B 29.30 -.10 29.40 1840 ---- 30.70B 29.40A 30.70B 30.20 -.10 30.30 1845 ---- 31.70B 30.30A 31.70B 31.10 -.10 31.20 1850 ---- 32.60B 31.20A 32.60B 32.10 -.10 32.20 183 1855 ---- 33.70B 32.20A 33.70B 33.10 -.10 33.20 1860 ---- 34.70B 33.10A 34.70B 34.10 -.10 34.20 1865 ---- 35.80B 34.10A 35.80B 35.10 -.10 35.20 1870 ---- 36.90B 35.10A 36.90B 36.20 UNCH 36.20 1875 ---- 38.00B 36.20A 38.00B 37.30 UNCH 37.30 1880 ---- 39.20B 37.20A 39.20B 38.40 UNCH 38.40 1885 ---- 40.30B 38.30A 40.30B 39.60 UNCH 39.60 1890 ---- 41.60B 39.40A 41.60B 40.70 UNCH 40.70 1895 ---- 42.80B 40.60A 42.80B 41.90 UNCH 41.90 1900 ---- 44.10B 41.80A 44.10B 43.20 UNCH 43.20 193 1905 ---- 45.40B 43.00A 45.40B 44.40 UNCH 44.40 1910 ---- 46.70B 44.20A 46.70B 45.70 UNCH 45.70 1915 ---- 48.10B 45.50A 48.10B 47.00 UNCH 47.00 1920 ---- 49.50B 46.80A 49.50B 48.40 UNCH 48.40 100 1925 ---- 50.90B 48.10A 50.90B 49.80 +.10 49.70 21 1930 ---- 52.40B 49.40A 52.40B 51.20 +.10 51.10 1935 ---- 53.90B 50.80A 53.90B 52.60 UNCH 52.60 1940 ---- 55.40B 52.20A 55.40B 54.10 +.10 54.00 1945 ---- 57.00B 53.70A 57.00B 55.60 +.10 55.50 1950 ---- 58.60B 55.10A 58.60B 57.20 +.10 57.10 20 1955 ---- 60.20B 56.70A 60.20B 58.80 +.20 58.60 1960 ---- 61.90B 58.20A 61.90B 60.40 +.20 60.20 1965 ---- 63.60B 59.80A 63.60B 62.10 +.20 61.90 1970 ---- 65.30B 61.40A 65.30B 63.80 +.30 63.50 1975 ---- 67.10B 63.00A 67.10B 65.50 +.30 65.20 7 1980 ---- 68.90B 64.70A 68.90B 67.30 +.30 67.00 1985 ---- 70.70B 66.40A 70.70B 69.10 +.40 68.70 1990 ---- 72.60B 68.10A 72.60B 70.90 +.30 70.60 1995 ---- 74.50B 69.90A 74.50B 72.80 +.40 72.40 2000 ---- 76.50B 71.70A 76.50B 74.70 +.40 74.30 43 2005 ---- 78.50B 73.50A 78.50B 76.60 +.40 76.20 2010 ---- 80.50B 75.40A 80.50B 78.60 +.50 78.10 2015 ---- 82.60B 77.30A 82.60B 80.60 +.50 80.10 2020 ---- 84.70B 79.30A 84.70B 82.70 +.60 82.10 2025 ---- 86.80B 81.20A 86.80B 84.80 +.70 84.10 2030 ---- 89.00B 83.30A 89.00B 86.90 +.70 86.20 2035 ---- 91.20B 85.30A 91.20B 89.00 +.70 88.30 2040 ---- 93.40B 87.40A 93.40B 91.20 +.70 90.50 2045 ---- 95.70B 89.50A 95.70B 93.50 +.80 92.70 2050 ---- 98.00B 91.70A 98.00B 95.70 +.80 94.90 2055 ---- 100.40B 93.80A 100.40B 98.00 +.80 97.20 2060 ---- 102.70B 96.10A 102.70B 100.40 +.90 99.50 2065 ---- 105.20B 98.30A 105.20B 102.70 +.90 101.80 2070 ---- 107.60B 100.60A 107.60B 105.10 +.90 104.20 2075 ---- 110.10B 102.90A 110.10B 107.60 +1.00 106.60 2080 ---- 112.60B 105.30A 112.60B 110.10 +1.10 109.00 15 2085 ---- 115.20B 107.70A 115.20B 112.60 +1.10 111.50 2090 ---- 117.80B 110.10A 117.80B 115.10 +1.10 114.00 2095 ---- 120.40B 112.60A 120.40B 117.70 +1.20 116.50 2100 ---- 123.10B 115.10A 123.10B 120.30 +1.20 119.10 2105 ---- 125.80B 117.60A 125.80B 123.00 +1.30 121.70 2110 ---- 128.50B 120.20A 128.50B 125.60 +1.20 124.40 2115 ---- 131.30B 122.80A 131.30B 128.40 +1.40 127.00 2120 ---- 134.10B 125.40A 134.10B 131.10 +1.40 129.70 2125 ---- 137.00B 128.00A 137.00B 133.90 +1.40 132.50 2130 ---- 139.80B 130.70A 139.80B 136.70 +1.40 135.30 2135 ---- 142.70B 133.50A 142.70B 139.60 +1.50 138.10 2140 ---- 145.70B 136.20A 145.70B 142.40 +1.50 140.90 2145 ---- 148.70B 139.00A 148.70B 145.40 +1.60 143.80 2150 ---- 151.70B 141.90A 151.70B 148.30 +1.60 146.70 2155 ---- 154.70B 144.70A 154.70B 151.30 +1.70 149.60 2160 ---- 157.80B 147.60A 157.80B 154.30 +1.70 152.60 2165 ---- 160.90B 150.50A 160.90B 157.30 +1.70 155.60 2170 ---- 164.00B 153.50A 164.00B 160.40 +1.80 158.60 2175 ---- 167.20B 156.50A 167.20B 163.50 +1.80 161.70 2180 ---- 170.30B 159.50A 170.30B 166.70 +1.90 164.80 2185 ---- 173.60B 162.50A 173.60B 169.80 +1.90 167.90 2190 ---- 176.80B 165.60A 176.80B 173.00 +1.90 171.10 2195 ---- 180.10B 168.70A 168.70A 176.20 +1.90 174.30 2200 ---- 183.40B 171.90A 171.90A 179.50 +2.00 177.50 2205 ---- 186.70B 175.00A 175.00A 182.80 +2.10 180.70 2210 ---- 190.10B 178.20A 178.20A 186.10 +2.10 184.00 2215 ---- 193.50B 181.50A 181.50A 189.40 +2.10 187.30 2220 ---- 196.90B 184.70A 184.70A 192.80 +2.20 190.60 2225 ---- 200.30B 188.00A 188.00A 196.20 +2.30 193.90 2230 ---- 203.80B 191.30A 191.30A 199.60 +2.30 197.30 2235 ---- 207.30B 194.60A 194.60A 203.00 +2.30 200.70 2240 ---- 210.80B 198.00A 198.00A 206.50 +2.40 204.10 2245 ---- 214.30B 201.40A 201.40A 210.00 +2.40 207.60 2250 ---- 217.90B 204.80A 204.80A 213.50 +2.50 211.00 2255 ---- 221.50B 208.20A 208.20A 217.00 +2.50 214.50 2260 ---- 225.10B 211.70A 211.70A 220.60 +2.60 218.00 2265 ---- 228.70B 215.10A 215.10A 224.20 +2.60 221.60 2270 ---- 232.40B 218.70A 218.70A 227.80 +2.70 225.10 2275 ---- 236.10B 222.20A 222.20A 231.40 +2.70 228.70 2280 ---- 239.70B 225.70A 225.70A 235.10 +2.80 232.30 2285 ---- 243.50B 229.30A 229.30A 238.70 +2.70 236.00 2290 ---- 247.20B 232.90A 232.90A 242.40 +2.80 239.60 2295 ---- 251.00B 236.50A 236.50A 246.10 +2.80 243.30 2300 ---- 254.70B 240.20A 240.20A 249.90 +2.90 247.00 2305 ---- 258.50B 243.80A 243.80A 253.60 +2.90 250.70 2310 ---- 262.30B 247.50A 247.50A 257.40 +3.00 254.40 2315 ---- 266.20B 251.20A 251.20A 261.20 +3.00 258.20 2320 ---- 270.00B 255.00A 255.00A 265.00 +3.10 261.90 2325 ---- 273.90B 258.70A 258.70A 268.80 +3.10 265.70 2330 ---- 277.80B 262.50A 262.50A 272.70 +3.20 269.50 2335 ---- 281.70B 266.30A 266.30A 276.60 +3.20 273.40 2340 ---- 285.60B 270.10A 270.10A 280.50 +3.30 277.20 2345 ---- 289.50B 273.90A 273.90A 284.40 +3.30 281.10 2350 ---- 293.50B 277.70A 277.70A 288.30 +3.30 285.00 2360 ---- 301.40B 285.40A 285.40A 296.20 +3.40 292.80 2370 ---- 309.40B 293.20A 293.20A 304.10 +3.40 300.70 2375 ---- 313.50B 297.20A 297.20A 308.10 +3.50 304.60 2380 ---- 317.50B 301.10A 301.10A 312.10 +3.50 308.60 2390 ---- 325.60B 309.00A 309.00A 320.20 +3.60 316.60 2400 ---- 333.80B 317.00A 317.00A 328.30 +3.60 324.70 2410 ---- 342.00B 325.10A 325.10A 336.50 +3.70 332.80 2420 ---- 350.30B 333.20A 333.20A 344.70 +3.80 340.90 2425 ---- 354.50B 337.20A 337.20A 348.90 +3.90 345.00 2430 ---- 358.60B 341.30A 341.30A 353.00 +3.90 349.10 2440 ---- 367.00B 349.50A 349.50A 361.30 +3.90 357.40 2450 ---- 375.40B 357.80A 357.80A 369.70 +4.00 365.70 2475 ---- 396.70B 378.60A 378.60A 390.80 +4.10 386.70 2500 ---- 418.20B 399.80A 399.80A 412.20 +4.20 408.00 2525 ---- 439.90B 421.20A 421.20A 433.90 +4.40 429.50 2550 ---- 461.90B 442.90A 442.90A 455.70 +4.40 451.30 2575 ---- 484.10B 464.70A 464.70A 477.80 +4.60 473.20 2600 ---- 506.50B 486.80A 486.80A 500.10 +4.70 495.40 2625 ---- 529.00B 509.10A 509.10A 522.50 +4.70 517.80 3000 ---- 883.30B 860.30A 883.30B 875.50 +5.30 870.20 3400 ---- ---- 1254.60A 1254.60A 1271.60 +5.50 1266.10 4000 ---- ---- ---- ---- 1871.60 +5.50 1866.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 2.00 UNCH 2.00 1400 ---- ---- ---- ---- 2.40 +.10 2.30 1425 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.30 +.10 3.20 1460 ---- ---- ---- ---- 3.50 UNCH 3.50 1470 ---- ---- ---- ---- 3.80 +.10 3.70 1475 ---- ---- ---- ---- 3.90 +.10 3.80 1480 ---- ---- ---- ---- 4.00 +.10 3.90 1490 ---- ---- ---- ---- 4.30 +.10 4.20 1500 ---- ---- ---- ---- 4.50 +.10 4.40 1510 ---- ---- ---- ---- 4.80 +.10 4.70 1520 ---- ---- ---- ---- 5.10 +.10 5.00 1525 ---- ---- ---- ---- 5.30 +.10 5.20 1530 ---- ---- ---- ---- 5.40 +.10 5.30 1540 ---- ---- ---- ---- 5.80 +.20 5.60 1545 ---- ---- ---- ---- 5.90 +.10 5.80 1550 ---- ---- ---- ---- 6.10 +.10 6.00 1555 ---- ---- ---- ---- 6.30 +.10 6.20 1560 ---- ---- ---- ---- 6.50 +.10 6.40 1565 ---- ---- ---- ---- 6.70 +.20 6.50 1570 ---- ---- ---- ---- 6.90 +.20 6.70 1575 ---- ---- ---- ---- 7.10 +.20 6.90 1580 ---- ---- ---- ---- 7.30 +.20 7.10 1585 ---- ---- ---- ---- 7.50 +.10 7.40 1590 ---- ---- ---- ---- 7.70 +.10 7.60 1595 ---- ---- ---- ---- 8.00 +.20 7.80 1600 ---- ---- ---- ---- 8.20 +.20 8.00 1605 ---- ---- ---- ---- 8.40 +.20 8.20 1610 ---- ---- ---- ---- 8.70 +.20 8.50 1615 ---- ---- ---- ---- 8.90 +.20 8.70 1620 ---- ---- ---- ---- 9.20 +.20 9.00 1625 ---- ---- ---- ---- 9.40 +.20 9.20 1630 ---- ---- ---- ---- 9.70 +.20 9.50 1635 ---- ---- ---- ---- 10.00 +.20 9.80 1640 ---- ---- ---- ---- 10.30 +.30 10.00 1645 ---- ---- ---- ---- 10.50 +.20 10.30 1650 ---- ---- ---- ---- 10.80 +.20 10.60 1655 ---- ---- ---- ---- 11.10 +.20 10.90 1660 ---- ---- ---- ---- 11.50 +.30 11.20 1665 ---- ---- ---- ---- 11.80 +.30 11.50 1670 ---- ---- ---- ---- 12.10 +.30 11.80 1675 ---- ---- ---- ---- 12.40 +.20 12.20 1680 ---- ---- ---- ---- 12.80 +.30 12.50 1685 ---- ---- ---- ---- 13.10 +.20 12.90 1690 ---- ---- ---- ---- 13.50 +.30 13.20 1695 ---- ---- ---- ---- 13.90 +.30 13.60 1700 ---- ---- ---- ---- 14.30 +.40 13.90 1705 ---- ---- ---- ---- 14.70 +.40 14.30 1710 ---- ---- ---- ---- 15.10 +.40 14.70 1715 ---- ---- ---- ---- 15.50 +.40 15.10 1720 ---- ---- ---- ---- 15.90 +.30 15.60 1725 ---- ---- ---- ---- 16.30 +.30 16.00 1730 ---- ---- ---- ---- 16.80 +.40 16.40 1735 ---- ---- ---- ---- 17.30 +.40 16.90 1740 ---- ---- ---- ---- 17.70 +.40 17.30 1745 ---- ---- ---- ---- 18.20 +.40 17.80 1750 ---- ---- ---- ---- 18.70 +.40 18.30 1755 ---- ---- ---- ---- 19.20 +.40 18.80 1760 ---- ---- ---- ---- 19.80 +.50 19.30 1765 ---- ---- ---- ---- 20.30 +.40 19.90 1770 ---- ---- ---- ---- 20.90 +.50 20.40 1775 ---- ---- ---- ---- 21.50 +.50 21.00 1780 ---- ---- ---- ---- 22.10 +.50 21.60 1785 ---- ---- ---- ---- 22.70 +.50 22.20 1790 ---- ---- ---- ---- 23.30 +.50 22.80 1795 ---- ---- ---- ---- 24.00 +.60 23.40 1800 ---- ---- ---- ---- 24.60 +.50 24.10 1805 ---- ---- ---- ---- 25.30 +.50 24.80 1810 ---- ---- ---- ---- 26.00 +.50 25.50 1815 ---- ---- ---- ---- 26.80 +.60 26.20 1820 ---- ---- ---- ---- 27.50 +.60 26.90 1825 ---- ---- ---- ---- 28.30 +.60 27.70 1830 ---- ---- ---- ---- 29.10 +.70 28.40 1835 ---- ---- ---- ---- 29.90 +.60 29.30 1840 ---- ---- ---- ---- 30.70 +.60 30.10 1845 ---- ---- ---- ---- 31.60 +.70 30.90 1850 ---- ---- ---- ---- 32.50 +.70 31.80 1855 ---- ---- ---- ---- 33.40 +.70 32.70 1860 ---- ---- ---- ---- 34.30 +.70 33.60 1865 ---- ---- ---- ---- 35.30 +.70 34.60 1870 ---- ---- ---- ---- 36.30 +.80 35.50 1875 ---- ---- ---- ---- 37.30 +.70 36.60 1880 ---- ---- ---- ---- 38.40 +.80 37.60 1885 ---- ---- ---- ---- 39.50 +.90 38.60 1890 ---- ---- ---- ---- 40.60 +.90 39.70 1895 ---- ---- ---- ---- 41.70 +.90 40.80 1900 ---- ---- ---- ---- 42.90 +.90 42.00 1905 ---- ---- ---- ---- 44.10 +.90 43.20 1910 ---- ---- ---- ---- 45.30 +.90 44.40 1915 ---- ---- ---- ---- 46.50 +.90 45.60 1920 ---- ---- ---- ---- 47.80 +.90 46.90 1925 ---- ---- ---- ---- 49.20 +1.00 48.20 1930 ---- ---- ---- ---- 50.50 +1.00 49.50 1935 ---- ---- ---- ---- 51.90 +1.00 50.90 1940 ---- ---- ---- ---- 53.30 +1.00 52.30 1945 ---- ---- ---- ---- 54.80 +1.10 53.70 1950 ---- ---- ---- ---- 56.30 +1.10 55.20 1955 ---- ---- ---- ---- 57.80 +1.10 56.70 1960 ---- ---- ---- ---- 59.40 +1.20 58.20 1965 ---- ---- ---- ---- 61.00 +1.20 59.80 1970 ---- ---- ---- ---- 62.60 +1.20 61.40 1975 ---- ---- ---- ---- 64.30 +1.30 63.00 1980 ---- ---- ---- ---- 66.00 +1.30 64.70 1985 ---- ---- ---- ---- 67.70 +1.30 66.40 1990 ---- ---- ---- ---- 69.50 +1.30 68.20 1995 ---- ---- ---- ---- 71.30 +1.30 70.00 2000 ---- ---- ---- ---- 73.10 +1.30 71.80 2005 ---- ---- ---- ---- 75.00 +1.30 73.70 2010 ---- ---- ---- ---- 77.00 +1.40 75.60 2015 ---- ---- ---- ---- 78.90 +1.40 77.50 2020 ---- ---- ---- ---- 80.90 +1.40 79.50 2025 ---- ---- ---- ---- 83.00 +1.50 81.50 2030 ---- ---- ---- ---- 85.10 +1.50 83.60 2035 ---- ---- ---- ---- 87.20 +1.50 85.70 2040 ---- ---- ---- ---- 89.30 +1.50 87.80 2045 ---- ---- ---- ---- 91.50 +1.50 90.00 2050 ---- ---- ---- ---- 93.80 +1.60 92.20 2055 ---- ---- ---- ---- 96.00 +1.60 94.40 2060 ---- ---- ---- ---- 98.40 +1.70 96.70 2065 ---- ---- ---- ---- 100.70 +1.70 99.00 2070 ---- ---- ---- ---- 103.10 +1.70 101.40 2075 ---- ---- ---- ---- 105.50 +1.70 103.80 2080 ---- ---- ---- ---- 108.00 +1.80 106.20 2085 ---- ---- ---- ---- 110.40 +1.70 108.70 2090 ---- ---- ---- ---- 113.00 +1.80 111.20 2095 ---- ---- ---- ---- 115.50 +1.80 113.70 2100 ---- ---- ---- ---- 118.10 +1.80 116.30 2105 ---- ---- ---- ---- 120.80 +1.90 118.90 2110 ---- ---- ---- ---- 123.40 +1.90 121.50 2115 ---- ---- ---- ---- 126.10 +1.90 124.20 2120 ---- ---- ---- ---- 128.90 +2.00 126.90 2125 ---- ---- ---- ---- 131.60 +2.00 129.60 2130 ---- ---- ---- ---- 134.40 +2.00 132.40 2135 ---- ---- ---- ---- 137.30 +2.10 135.20 2140 ---- ---- ---- ---- 140.10 +2.00 138.10 2145 ---- ---- ---- ---- 143.00 +2.10 140.90 2150 ---- ---- ---- ---- 145.90 +2.10 143.80 2155 ---- ---- ---- ---- 148.90 +2.10 146.80 2160 ---- ---- ---- ---- 151.90 +2.20 149.70 2165 ---- ---- ---- ---- 154.90 +2.20 152.70 2170 ---- ---- ---- ---- 157.90 +2.20 155.70 2175 ---- ---- ---- ---- 161.00 +2.20 158.80 2180 ---- ---- ---- ---- 164.10 +2.30 161.80 2185 ---- ---- ---- ---- 167.20 +2.30 164.90 2190 ---- ---- ---- ---- 170.40 +2.30 168.10 2195 ---- ---- ---- ---- 173.60 +2.40 171.20 2200 ---- ---- ---- ---- 176.80 +2.40 174.40 2205 ---- ---- ---- ---- 180.00 +2.40 177.60 2210 ---- ---- ---- ---- 183.30 +2.40 180.90 2215 ---- ---- ---- ---- 186.60 +2.50 184.10 2220 ---- ---- ---- ---- 189.90 +2.50 187.40 2225 ---- ---- ---- ---- 193.20 +2.50 190.70 2230 ---- ---- ---- ---- 196.60 +2.60 194.00 2235 ---- ---- ---- ---- 199.90 +2.50 197.40 2240 ---- ---- ---- ---- 203.30 +2.50 200.80 2245 ---- ---- ---- ---- 206.70 +2.50 204.20 2250 ---- ---- ---- ---- 210.20 +2.60 207.60 2255 ---- ---- ---- ---- 213.70 +2.70 211.00 2260 ---- ---- ---- ---- 217.10 +2.60 214.50 2265 ---- ---- ---- ---- 220.60 +2.60 218.00 2270 ---- ---- ---- ---- 224.20 +2.70 221.50 2275 ---- ---- ---- ---- 227.70 +2.70 225.00 2280 ---- ---- ---- ---- 231.30 +2.80 228.50 2285 ---- ---- ---- ---- 234.90 +2.80 232.10 2290 ---- ---- ---- ---- 238.50 +2.80 235.70 2295 ---- ---- ---- ---- 242.10 +2.80 239.30 2300 ---- ---- ---- ---- 245.70 +2.80 242.90 2305 ---- ---- ---- ---- 249.40 +2.90 246.50 2310 ---- ---- ---- ---- 253.10 +2.90 250.20 2315 ---- ---- ---- ---- 256.80 +2.90 253.90 2320 ---- ---- ---- ---- 260.50 +2.90 257.60 2325 ---- ---- ---- ---- 264.20 +2.90 261.30 2330 ---- ---- ---- ---- 268.00 +3.00 265.00 2335 ---- ---- ---- ---- 271.80 +3.00 268.80 2340 ---- ---- ---- ---- 275.50 +3.00 272.50 2345 ---- ---- ---- ---- 279.30 +3.00 276.30 2350 ---- ---- ---- ---- 283.20 +3.10 280.10 2355 ---- ---- ---- ---- 287.00 +3.00 284.00 2360 ---- ---- ---- ---- 290.90 +3.10 287.80 2370 ---- ---- ---- ---- 298.60 +3.10 295.50 2375 ---- ---- ---- ---- 302.50 +3.10 299.40 2380 ---- ---- ---- ---- 306.40 +3.10 303.30 2390 ---- ---- ---- ---- 314.30 +3.20 311.10 2400 ---- ---- ---- ---- 322.20 +3.20 319.00 2410 ---- ---- ---- ---- 330.20 +3.20 327.00 2420 ---- ---- ---- ---- 338.30 +3.30 335.00 2425 ---- ---- ---- ---- 342.30 +3.30 339.00 2430 ---- ---- ---- ---- 346.40 +3.30 343.10 2440 ---- ---- ---- ---- 354.50 +3.30 351.20 2450 ---- ---- ---- ---- 362.80 +3.40 359.40 2460 ---- ---- ---- ---- 371.00 +3.40 367.60 2475 ---- ---- ---- ---- 383.50 +3.50 380.00 2500 ---- ---- ---- ---- 404.50 +3.50 401.00 2525 ---- ---- ---- ---- 425.80 +3.60 422.20 2550 ---- ---- ---- ---- 447.30 +3.70 443.60 2575 ---- ---- ---- ---- 469.10 +3.80 465.30 2600 ---- ---- ---- ---- 491.10 +3.80 487.30 2625 ---- ---- ---- ---- 513.30 +3.90 509.40 2650 ---- ---- ---- ---- 535.70 +4.00 531.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 UNCH .30 1180 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .60 +.10 .50 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 UNCH .70 1255 ---- ---- ---- ---- .70 UNCH .70 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .80 UNCH .80 1270 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .90 UNCH .90 1280 ---- ---- ---- ---- .90 UNCH .90 1285 ---- ---- ---- ---- 1.00 +.10 .90 1290 ---- ---- ---- ---- 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1305 ---- ---- ---- ---- 1.10 UNCH 1.10 1310 ---- ---- ---- ---- 1.20 UNCH 1.20 1315 ---- ---- ---- ---- 1.30 +.10 1.20 1320 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.40 +.10 1.30 1330 ---- ---- ---- ---- 1.40 UNCH 1.40 1335 ---- ---- ---- ---- 1.50 UNCH 1.50 1340 ---- ---- ---- ---- 1.50 UNCH 1.50 1345 ---- ---- ---- ---- 1.60 UNCH 1.60 1350 ---- ---- ---- ---- 1.70 +.10 1.60 1355 ---- ---- ---- ---- 1.70 UNCH 1.70 1360 ---- ---- ---- ---- 1.80 UNCH 1.80 1365 ---- ---- ---- ---- 1.90 UNCH 1.90 1370 ---- ---- ---- ---- 2.00 +.10 1.90 1375 ---- ---- ---- ---- 2.10 +.10 2.00 1380 ---- ---- ---- ---- 2.10 UNCH 2.10 1385 ---- ---- ---- ---- 2.20 UNCH 2.20 1390 ---- ---- ---- ---- 2.30 UNCH 2.30 1395 ---- ---- ---- ---- 2.40 +.10 2.30 1400 ---- ---- ---- ---- 2.50 +.10 2.40 1405 ---- ---- ---- ---- 2.60 +.10 2.50 1410 ---- ---- ---- ---- 2.70 +.10 2.60 1415 ---- ---- ---- ---- 2.80 +.10 2.70 1420 ---- ---- ---- ---- 2.90 +.10 2.80 1425 ---- ---- ---- ---- 3.00 +.10 2.90 1430 ---- ---- ---- ---- 3.10 UNCH 3.10 1435 ---- ---- ---- ---- 3.20 UNCH 3.20 1440 ---- ---- ---- ---- 3.40 +.10 3.30 1445 ---- ---- ---- ---- 3.50 +.10 3.40 1450 ---- ---- ---- ---- 3.60 +.10 3.50 1455 ---- ---- ---- ---- 3.70 +.10 3.60 1460 ---- ---- ---- ---- 3.90 +.10 3.80 1465 ---- ---- ---- ---- 4.00 +.10 3.90 1470 ---- ---- ---- ---- 4.10 UNCH 4.10 1475 ---- ---- ---- ---- 4.30 +.10 4.20 1480 ---- ---- ---- ---- 4.40 +.10 4.30 1485 ---- ---- ---- ---- 4.60 +.10 4.50 1490 ---- ---- ---- ---- 4.70 +.10 4.60 1495 ---- ---- ---- ---- 4.90 +.10 4.80 1500 ---- ---- ---- ---- 5.10 +.10 5.00 1505 ---- ---- ---- ---- 5.20 +.10 5.10 1510 ---- ---- ---- ---- 5.40 +.10 5.30 1515 ---- ---- ---- ---- 5.60 +.10 5.50 1520 ---- ---- ---- ---- 5.80 +.20 5.60 1525 ---- ---- ---- ---- 6.00 +.20 5.80 1530 ---- ---- ---- ---- 6.10 +.10 6.00 1535 ---- ---- ---- ---- 6.30 +.10 6.20 1540 ---- ---- ---- ---- 6.50 +.10 6.40 1545 ---- ---- ---- ---- 6.70 +.10 6.60 1550 ---- ---- ---- ---- 7.00 +.20 6.80 1555 ---- ---- ---- ---- 7.20 +.20 7.00 1560 ---- ---- ---- ---- 7.40 +.20 7.20 1565 ---- ---- ---- ---- 7.60 +.10 7.50 1570 ---- ---- ---- ---- 7.80 +.10 7.70 1575 ---- ---- ---- ---- 8.10 +.20 7.90 1580 ---- ---- ---- ---- 8.30 +.10 8.20 1585 ---- ---- ---- ---- 8.60 +.20 8.40 1590 ---- ---- ---- ---- 8.80 +.20 8.60 1595 ---- ---- ---- ---- 9.10 +.20 8.90 1600 ---- ---- ---- ---- 9.40 +.20 9.20 100 1605 ---- ---- ---- ---- 9.60 +.20 9.40 1610 ---- ---- ---- ---- 9.90 +.20 9.70 1615 ---- ---- ---- ---- 10.20 +.20 10.00 1620 ---- ---- ---- ---- 10.50 +.20 10.30 1625 ---- ---- ---- ---- 10.80 +.20 10.60 1630 ---- ---- ---- ---- 11.10 +.30 10.80 1635 ---- ---- ---- ---- 11.40 +.20 11.20 1640 ---- ---- ---- ---- 11.70 +.20 11.50 1645 ---- ---- ---- ---- 12.00 +.20 11.80 1650 ---- ---- ---- ---- 12.40 +.30 12.10 1655 ---- ---- ---- ---- 12.70 +.30 12.40 1660 ---- ---- ---- ---- 13.10 +.30 12.80 1665 ---- ---- ---- ---- 13.40 +.30 13.10 1670 ---- ---- ---- ---- 13.80 +.30 13.50 1675 ---- ---- ---- ---- 14.10 +.30 13.80 100 1680 ---- ---- ---- ---- 14.50 +.30 14.20 1685 ---- ---- ---- ---- 14.90 +.30 14.60 1690 ---- ---- ---- ---- 15.30 +.30 15.00 1695 ---- ---- ---- ---- 15.70 +.30 15.40 1700 ---- ---- ---- ---- 16.10 +.30 15.80 1705 ---- ---- ---- ---- 16.50 +.30 16.20 1710 ---- ---- ---- ---- 17.00 +.40 16.60 1715 ---- ---- ---- ---- 17.40 +.30 17.10 1720 ---- ---- ---- ---- 17.90 +.40 17.50 1725 ---- ---- ---- ---- 18.40 +.40 18.00 1730 ---- ---- ---- ---- 18.80 +.40 18.40 1735 ---- ---- ---- ---- 19.30 +.40 18.90 1740 ---- ---- ---- ---- 19.80 +.40 19.40 1745 ---- ---- ---- ---- 20.40 +.50 19.90 1750 ---- ---- ---- ---- 20.90 +.40 20.50 1755 ---- ---- ---- ---- 21.50 +.50 21.00 1760 ---- ---- ---- ---- 22.00 +.40 21.60 1765 ---- ---- ---- ---- 22.60 +.50 22.10 1770 ---- ---- ---- ---- 23.20 +.50 22.70 1775 ---- ---- ---- ---- 23.80 +.50 23.30 1780 ---- ---- ---- ---- 24.50 +.50 24.00 1785 ---- ---- ---- ---- 25.10 +.50 24.60 1790 ---- ---- ---- ---- 25.80 +.50 25.30 1795 ---- ---- ---- ---- 26.50 +.50 26.00 1800 ---- ---- ---- ---- 27.20 +.50 26.70 1805 ---- ---- ---- ---- 28.00 +.60 27.40 1810 ---- ---- ---- ---- 28.80 +.60 28.20 1815 ---- ---- ---- ---- 29.50 +.60 28.90 1820 ---- ---- ---- ---- 30.40 +.70 29.70 1825 ---- ---- ---- ---- 31.20 +.60 30.60 1830 ---- ---- ---- ---- 32.10 +.70 31.40 1835 ---- ---- ---- ---- 33.00 +.70 32.30 1840 ---- ---- ---- ---- 33.90 +.70 33.20 1845 ---- ---- ---- ---- 34.80 +.70 34.10 1850 ---- ---- ---- ---- 35.80 +.70 35.10 1855 ---- ---- ---- ---- 36.80 +.70 36.10 1860 ---- ---- ---- ---- 37.90 +.80 37.10 1865 ---- ---- ---- ---- 38.90 +.80 38.10 1870 ---- ---- ---- ---- 40.00 +.80 39.20 1875 ---- ---- ---- ---- 41.10 +.80 40.30 1880 ---- ---- ---- ---- 42.30 +.80 41.50 75 1885 ---- ---- ---- ---- 43.50 +.90 42.60 1890 ---- ---- ---- ---- 44.70 +.90 43.80 1895 ---- ---- ---- ---- 45.90 +.90 45.00 1900 ---- ---- ---- ---- 47.20 +.90 46.30 1905 ---- ---- ---- ---- 48.50 +.90 47.60 1910 ---- ---- ---- ---- 49.90 +1.00 48.90 1915 ---- ---- ---- ---- 51.20 +.90 50.30 1920 ---- ---- ---- ---- 52.60 +1.00 51.60 1925 ---- ---- ---- ---- 54.10 +1.00 53.10 1930 ---- ---- ---- ---- 55.50 +1.00 54.50 1935 ---- ---- ---- ---- 57.00 +1.00 56.00 1940 ---- ---- ---- ---- 58.60 +1.10 57.50 1945 ---- ---- ---- ---- 60.10 +1.10 59.00 1950 ---- ---- ---- ---- 61.70 +1.10 60.60 1955 ---- ---- ---- ---- 63.40 +1.20 62.20 1960 ---- ---- ---- ---- 65.00 +1.10 63.90 1965 ---- ---- ---- ---- 66.70 +1.20 65.50 1970 ---- ---- ---- ---- 68.50 +1.30 67.20 100 1975 ---- ---- ---- ---- 70.20 +1.20 69.00 1980 ---- ---- ---- ---- 72.00 +1.30 70.70 1985 ---- ---- ---- ---- 73.80 +1.30 72.50 1990 ---- ---- ---- ---- 75.70 +1.30 74.40 1995 ---- ---- ---- ---- 77.60 +1.40 76.20 2000 ---- ---- ---- ---- 79.50 +1.40 78.10 130 2005 ---- ---- ---- ---- 81.40 +1.40 80.00 2010 ---- ---- ---- ---- 83.40 +1.40 82.00 220 2015 ---- ---- ---- ---- 85.40 +1.40 84.00 2020 ---- ---- ---- ---- 87.50 +1.50 86.00 2025 ---- ---- ---- ---- 89.50 +1.40 88.10 2030 ---- ---- ---- ---- 91.60 +1.50 90.10 2035 ---- ---- ---- ---- 93.80 +1.60 92.20 2040 ---- ---- ---- ---- 95.90 +1.50 94.40 50 2045 ---- ---- ---- ---- 98.10 +1.60 96.50 2050 ---- ---- ---- ---- 100.30 +1.60 98.70 2055 ---- ---- ---- ---- 102.60 +1.70 100.90 2060 ---- ---- ---- ---- 104.90 +1.70 103.20 2065 ---- ---- ---- ---- 107.20 +1.70 105.50 2070 ---- ---- ---- ---- 109.50 +1.70 107.80 2075 ---- ---- ---- ---- 111.90 +1.80 110.10 2080 ---- ---- ---- ---- 114.30 +1.80 112.50 2085 ---- ---- ---- ---- 116.70 +1.80 114.90 2090 ---- ---- ---- ---- 119.10 +1.80 117.30 2095 ---- ---- ---- ---- 121.60 +1.80 119.80 2100 ---- ---- ---- ---- 124.20 +1.90 122.30 2 2105 ---- ---- ---- ---- 126.70 +1.90 124.80 2110 ---- ---- ---- ---- 129.30 +1.90 127.40 2115 ---- ---- ---- ---- 131.90 +1.90 130.00 2120 ---- ---- ---- ---- 134.60 +2.00 132.60 2125 ---- ---- ---- ---- 137.30 +2.00 135.30 2130 ---- ---- ---- ---- 140.00 +2.00 138.00 2135 ---- ---- ---- ---- 142.80 +2.10 140.70 2140 ---- ---- ---- ---- 145.50 +2.10 143.40 2145 ---- ---- ---- ---- 148.40 +2.20 146.20 2150 ---- ---- ---- ---- 151.20 +2.10 149.10 2155 ---- ---- ---- ---- 154.10 +2.20 151.90 2160 ---- ---- ---- ---- 157.00 +2.20 154.80 2165 ---- ---- ---- ---- 160.00 +2.30 157.70 2170 ---- ---- ---- ---- 162.90 +2.20 160.70 2175 ---- ---- ---- ---- 165.90 +2.30 163.60 2180 ---- ---- ---- ---- 169.00 +2.40 166.60 2185 ---- ---- ---- ---- 172.10 +2.40 169.70 2190 ---- ---- ---- ---- 175.20 +2.50 172.70 2195 ---- ---- ---- ---- 178.30 +2.50 175.80 2200 ---- ---- ---- ---- 181.40 +2.50 178.90 2205 ---- ---- ---- ---- 184.60 +2.50 182.10 2210 ---- ---- ---- ---- 187.80 +2.50 185.30 2215 ---- ---- ---- ---- 191.10 +2.60 188.50 2220 ---- ---- ---- ---- 194.30 +2.60 191.70 2225 ---- ---- ---- ---- 197.60 +2.70 194.90 2230 ---- ---- ---- ---- 200.90 +2.70 198.20 2235 ---- ---- ---- ---- 204.30 +2.80 201.50 2240 ---- ---- ---- ---- 207.60 +2.70 204.90 2245 ---- ---- ---- ---- 211.00 +2.80 208.20 2250 ---- ---- ---- ---- 214.50 +2.90 211.60 2255 ---- ---- ---- ---- 217.90 +2.90 215.00 2260 ---- ---- ---- ---- 221.40 +3.00 218.40 2265 ---- ---- ---- ---- 224.90 +3.00 221.90 2270 ---- ---- ---- ---- 228.40 +3.00 225.40 2275 ---- ---- ---- ---- 231.90 +3.00 228.90 2280 ---- ---- ---- ---- 235.50 +3.10 232.40 2285 ---- ---- ---- ---- 239.00 +3.10 235.90 2290 ---- ---- ---- ---- 242.60 +3.10 239.50 2295 ---- ---- ---- ---- 246.30 +3.20 243.10 2300 ---- ---- ---- ---- 249.90 +3.20 246.70 2305 ---- ---- ---- ---- 253.60 +3.30 250.30 2310 ---- ---- ---- ---- 257.30 +3.30 254.00 2315 ---- ---- ---- ---- 261.00 +3.40 257.60 2320 ---- ---- ---- ---- 264.70 +3.40 261.30 2325 ---- ---- ---- ---- 268.40 +3.40 265.00 2330 ---- ---- ---- ---- 272.20 +3.40 268.80 2335 ---- ---- ---- ---- 276.00 +3.50 272.50 2340 ---- ---- ---- ---- 279.80 +3.50 276.30 2345 ---- ---- ---- ---- 283.60 +3.60 280.00 2350 ---- ---- ---- ---- 287.40 +3.60 283.80 2355 ---- ---- ---- ---- 291.30 +3.70 287.60 2360 ---- ---- ---- ---- 295.10 +3.60 291.50 2370 ---- ---- ---- ---- 302.90 +3.70 299.20 2375 ---- ---- ---- ---- 306.80 +3.70 303.10 2380 ---- ---- ---- ---- 310.80 +3.80 307.00 2390 ---- ---- ---- ---- 318.70 +3.90 314.80 2400 ---- ---- ---- ---- 326.60 +3.90 322.70 2410 ---- ---- ---- ---- 334.60 +4.00 330.60 2420 ---- ---- ---- ---- 342.70 +4.10 338.60 2425 ---- ---- ---- ---- 346.70 +4.10 342.60 2430 ---- ---- ---- ---- 350.80 +4.10 346.70 2440 ---- ---- ---- ---- 359.00 +4.20 354.80 2450 ---- ---- ---- ---- 367.20 +4.30 362.90 2460 ---- ---- ---- ---- 375.40 +4.30 371.10 2475 ---- ---- ---- ---- 387.90 +4.40 383.50 2500 ---- ---- ---- ---- 408.80 +4.50 404.30 2525 ---- ---- ---- ---- 430.00 +4.70 425.30 2550 ---- ---- ---- ---- 451.40 +4.90 446.50 2575 ---- ---- ---- ---- 472.90 +4.90 468.00 2600 ---- ---- ---- ---- 494.70 +5.10 489.60 2625 ---- ---- ---- ---- 516.60 +5.20 511.40 2650 ---- ---- ---- ---- 538.70 +5.30 533.40 2800 ---- ---- ---- ---- 674.60 +5.60 669.00 2950 ---- ---- ---- ---- 815.20 +5.60 809.60 3000 ---- ---- ---- ---- 863.00 +5.60 857.40 3500 ---- ---- ---- ---- 1355.80 +5.10 1350.70 4000 ---- ---- ---- ---- 1855.80 +5.10 1850.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.30 +.10 1.20 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 1325 ---- ---- ---- ---- 1.90 +.10 1.80 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 1375 ---- ---- ---- ---- 2.70 +.10 2.60 1400 ---- ---- ---- ---- 3.20 +.10 3.10 1425 ---- ---- ---- ---- 3.80 +.10 3.70 1450 ---- ---- ---- ---- 4.50 +.10 4.40 1470 ---- ---- ---- ---- 5.10 +.10 5.00 1475 ---- ---- ---- ---- 5.30 +.10 5.20 1480 ---- ---- ---- ---- 5.40 +.10 5.30 1490 ---- ---- ---- ---- 5.80 +.10 5.70 1500 ---- ---- ---- ---- 6.20 +.20 6.00 1510 ---- ---- ---- ---- 6.50 +.10 6.40 1520 ---- ---- ---- ---- 7.00 +.20 6.80 1525 ---- ---- ---- ---- 7.20 +.20 7.00 1530 ---- ---- ---- ---- 7.40 +.20 7.20 1540 ---- ---- ---- ---- 7.80 +.10 7.70 1550 ---- ---- ---- ---- 8.30 +.20 8.10 1560 ---- ---- ---- ---- 8.80 +.20 8.60 1565 ---- ---- ---- ---- 9.10 +.20 8.90 1570 ---- ---- ---- ---- 9.30 +.20 9.10 1575 ---- ---- ---- ---- 9.60 +.20 9.40 1580 ---- ---- ---- ---- 9.90 +.20 9.70 1585 ---- ---- ---- ---- 10.10 +.20 9.90 1590 ---- ---- ---- ---- 10.40 +.20 10.20 1595 ---- ---- ---- ---- 10.70 +.20 10.50 1600 ---- ---- ---- ---- 11.00 +.20 10.80 1605 ---- ---- ---- ---- 11.30 +.20 11.10 1610 ---- ---- ---- ---- 11.60 +.20 11.40 1615 ---- ---- ---- ---- 11.90 +.20 11.70 1620 ---- ---- ---- ---- 12.30 +.30 12.00 1625 ---- ---- ---- ---- 12.60 +.30 12.30 1630 ---- ---- ---- ---- 12.90 +.30 12.60 1635 ---- ---- ---- ---- 13.20 +.20 13.00 1640 ---- ---- ---- ---- 13.60 +.30 13.30 1645 ---- ---- ---- ---- 13.90 +.30 13.60 1650 ---- ---- ---- ---- 14.30 +.30 14.00 1655 ---- ---- ---- ---- 14.70 +.30 14.40 1660 ---- ---- ---- ---- 15.00 +.30 14.70 1665 ---- ---- ---- ---- 15.40 +.30 15.10 1670 ---- ---- ---- ---- 15.80 +.30 15.50 1675 ---- ---- ---- ---- 16.20 +.40 15.80 1680 ---- ---- ---- ---- 16.60 +.40 16.20 1685 ---- ---- ---- ---- 17.00 +.40 16.60 1690 ---- ---- ---- ---- 17.40 +.40 17.00 1695 ---- ---- ---- ---- 17.80 +.30 17.50 1700 ---- ---- ---- ---- 18.30 +.40 17.90 1705 ---- ---- ---- ---- 18.70 +.40 18.30 1710 ---- ---- ---- ---- 19.20 +.40 18.80 1715 ---- ---- ---- ---- 19.60 +.40 19.20 1720 ---- ---- ---- ---- 20.10 +.40 19.70 1725 ---- ---- ---- ---- 20.60 +.50 20.10 1730 ---- ---- ---- ---- 21.10 +.50 20.60 1735 ---- ---- ---- ---- 21.60 +.50 21.10 1740 ---- ---- ---- ---- 22.10 +.50 21.60 1745 ---- ---- ---- ---- 22.60 +.50 22.10 1750 ---- ---- ---- ---- 23.10 +.40 22.70 1755 ---- ---- ---- ---- 23.70 +.50 23.20 1760 ---- ---- ---- ---- 24.30 +.50 23.80 1765 ---- ---- ---- ---- 24.80 +.50 24.30 1770 ---- ---- ---- ---- 25.40 +.50 24.90 1775 ---- ---- ---- ---- 26.10 +.60 25.50 1780 ---- ---- ---- ---- 26.70 +.60 26.10 1785 ---- ---- ---- ---- 27.30 +.50 26.80 1790 ---- ---- ---- ---- 28.00 +.60 27.40 1795 ---- ---- ---- ---- 28.60 +.50 28.10 1800 ---- ---- ---- ---- 29.30 +.60 28.70 1805 ---- ---- ---- ---- 30.00 +.60 29.40 1810 ---- ---- ---- ---- 30.80 +.70 30.10 1815 ---- ---- ---- ---- 31.50 +.60 30.90 1820 ---- ---- ---- ---- 32.30 +.70 31.60 1825 ---- ---- ---- ---- 33.10 +.70 32.40 1830 ---- ---- ---- ---- 33.90 +.70 33.20 1835 ---- ---- ---- ---- 34.70 +.70 34.00 1840 ---- ---- ---- ---- 35.60 +.70 34.90 1845 ---- ---- ---- ---- 36.50 +.80 35.70 1850 ---- ---- ---- ---- 37.40 +.80 36.60 1855 ---- ---- ---- ---- 38.30 +.80 37.50 1860 ---- ---- ---- ---- 39.20 +.80 38.40 1865 ---- ---- ---- ---- 40.20 +.80 39.40 1870 ---- ---- ---- ---- 41.20 +.80 40.40 1875 ---- ---- ---- ---- 42.20 +.80 41.40 1880 ---- ---- ---- ---- 43.30 +.90 42.40 1885 ---- ---- ---- ---- 44.40 +.90 43.50 1890 ---- ---- ---- ---- 45.50 +.90 44.60 1895 ---- ---- ---- ---- 46.60 +.90 45.70 1900 ---- ---- ---- ---- 47.80 +.90 46.90 1905 ---- ---- ---- ---- 49.00 +1.00 48.00 1910 ---- ---- ---- ---- 50.20 +1.00 49.20 1915 ---- ---- ---- ---- 51.50 +1.00 50.50 1920 ---- ---- ---- ---- 52.80 +1.00 51.80 1925 ---- ---- ---- ---- 54.10 +1.00 53.10 1930 ---- ---- ---- ---- 55.40 +1.00 54.40 1935 ---- ---- ---- ---- 56.80 +1.10 55.70 1940 ---- ---- ---- ---- 58.20 +1.10 57.10 1945 ---- ---- ---- ---- 59.70 +1.10 58.60 1950 ---- ---- ---- ---- 61.20 +1.20 60.00 1955 ---- ---- ---- ---- 62.70 +1.20 61.50 1960 ---- ---- ---- ---- 64.30 +1.20 63.10 1965 ---- ---- ---- ---- 65.90 +1.30 64.60 1970 ---- ---- ---- ---- 67.50 +1.30 66.20 1975 ---- ---- ---- ---- 69.10 +1.20 67.90 1980 ---- ---- ---- ---- 70.80 +1.20 69.60 1985 ---- ---- ---- ---- 72.60 +1.30 71.30 1990 ---- ---- ---- ---- 74.30 +1.30 73.00 1995 ---- ---- ---- ---- 76.20 +1.40 74.80 2000 ---- ---- ---- ---- 78.00 +1.40 76.60 2005 ---- ---- ---- ---- 79.90 +1.40 78.50 2010 ---- ---- ---- ---- 81.80 +1.40 80.40 2015 ---- ---- ---- ---- 83.80 +1.50 82.30 2020 ---- ---- ---- ---- 85.80 +1.50 84.30 2025 ---- ---- ---- ---- 87.80 +1.50 86.30 2030 ---- ---- ---- ---- 89.90 +1.50 88.40 2035 ---- ---- ---- ---- 92.00 +1.50 90.50 2040 ---- ---- ---- ---- 94.20 +1.60 92.60 2045 ---- ---- ---- ---- 96.40 +1.60 94.80 2050 ---- ---- ---- ---- 98.60 +1.60 97.00 2055 ---- ---- ---- ---- 100.90 +1.70 99.20 2060 ---- ---- ---- ---- 103.20 +1.70 101.50 2065 ---- ---- ---- ---- 105.60 +1.70 103.90 2070 ---- ---- ---- ---- 107.90 +1.70 106.20 2075 ---- ---- ---- ---- 110.40 +1.80 108.60 2080 ---- ---- ---- ---- 112.80 +1.80 111.00 2085 ---- ---- ---- ---- 115.30 +1.80 113.50 2090 ---- ---- ---- ---- 117.90 +1.90 116.00 2095 ---- ---- ---- ---- 120.40 +1.80 118.60 2100 ---- ---- ---- ---- 123.00 +1.90 121.10 2105 ---- ---- ---- ---- 125.70 +2.00 123.70 2110 ---- ---- ---- ---- 128.30 +1.90 126.40 2115 ---- ---- ---- ---- 131.00 +1.90 129.10 2120 ---- ---- ---- ---- 133.80 +2.00 131.80 2125 ---- ---- ---- ---- 136.50 +2.00 134.50 2130 ---- ---- ---- ---- 139.30 +2.00 137.30 2135 ---- ---- ---- ---- 142.20 +2.10 140.10 2140 ---- ---- ---- ---- 145.00 +2.10 142.90 2145 ---- ---- ---- ---- 147.90 +2.10 145.80 2150 ---- ---- ---- ---- 150.80 +2.10 148.70 2155 ---- ---- ---- ---- 153.80 +2.20 151.60 2160 ---- ---- ---- ---- 156.80 +2.20 154.60 2165 ---- ---- ---- ---- 159.80 +2.30 157.50 2170 ---- ---- ---- ---- 162.80 +2.20 160.60 2175 ---- ---- ---- ---- 165.80 +2.20 163.60 2180 ---- ---- ---- ---- 168.90 +2.30 166.60 2185 ---- ---- ---- ---- 172.00 +2.30 169.70 2190 ---- ---- ---- ---- 175.20 +2.40 172.80 2195 ---- ---- ---- ---- 178.30 +2.30 176.00 2200 ---- ---- ---- ---- 181.50 +2.40 179.10 2205 ---- ---- ---- ---- 184.70 +2.40 182.30 2210 ---- ---- ---- ---- 187.90 +2.40 185.50 2215 ---- ---- ---- ---- 191.20 +2.50 188.70 2220 ---- ---- ---- ---- 194.50 +2.50 192.00 2225 ---- ---- ---- ---- 197.70 +2.40 195.30 2230 ---- ---- ---- ---- 201.10 +2.60 198.50 2235 ---- ---- ---- ---- 204.40 +2.60 201.80 2240 ---- ---- ---- ---- 207.70 +2.50 205.20 2245 ---- ---- ---- ---- 211.10 +2.60 208.50 2250 ---- ---- ---- ---- 214.50 +2.60 211.90 2255 ---- ---- ---- ---- 217.90 +2.70 215.20 2260 ---- ---- ---- ---- 221.30 +2.70 218.60 2265 ---- ---- ---- ---- 224.70 +2.70 222.00 2270 ---- ---- ---- ---- 228.20 +2.70 225.50 2275 ---- ---- ---- ---- 231.60 +2.70 228.90 2280 ---- ---- ---- ---- 235.10 +2.70 232.40 2285 ---- ---- ---- ---- 238.60 +2.70 235.90 2290 ---- ---- ---- ---- 242.10 +2.70 239.40 2295 ---- ---- ---- ---- 245.70 +2.80 242.90 2300 ---- ---- ---- ---- 249.20 +2.80 246.40 2305 ---- ---- ---- ---- 252.80 +2.80 250.00 2310 ---- ---- ---- ---- 256.40 +2.90 253.50 2315 ---- ---- ---- ---- 260.00 +2.90 257.10 2320 ---- ---- ---- ---- 263.60 +2.90 260.70 2325 ---- ---- ---- ---- 267.20 +2.90 264.30 2330 ---- ---- ---- ---- 270.90 +3.00 267.90 2335 ---- ---- ---- ---- 274.60 +3.00 271.60 2340 ---- ---- ---- ---- 278.20 +2.90 275.30 2345 ---- ---- ---- ---- 281.90 +3.00 278.90 2350 ---- ---- ---- ---- 285.60 +3.00 282.60 2355 ---- ---- ---- ---- 289.40 +3.10 286.30 2360 ---- ---- ---- ---- 293.10 +3.00 290.10 2365 ---- ---- ---- ---- 296.90 +3.10 293.80 2370 ---- ---- ---- ---- 300.60 +3.10 297.50 2375 ---- ---- ---- ---- 304.40 +3.10 301.30 2380 ---- ---- ---- ---- 308.20 +3.10 305.10 2390 ---- ---- ---- ---- 315.90 +3.20 312.70 2400 ---- ---- ---- ---- 323.60 +3.20 320.40 2410 ---- ---- ---- ---- 331.30 +3.20 328.10 2420 ---- ---- ---- ---- 339.20 +3.30 335.90 2425 ---- ---- ---- ---- 343.10 +3.30 339.80 2430 ---- ---- ---- ---- 347.00 +3.30 343.70 2440 ---- ---- ---- ---- 355.00 +3.40 351.60 2450 ---- ---- ---- ---- 362.90 +3.30 359.60 2460 ---- ---- ---- ---- 371.00 +3.40 367.60 2470 ---- ---- ---- ---- 379.00 +3.40 375.60 2475 ---- ---- ---- ---- 383.10 +3.50 379.60 2500 ---- ---- ---- ---- 403.60 +3.60 400.00 2525 ---- ---- ---- ---- 424.30 +3.60 420.70 2550 ---- ---- ---- ---- 445.30 +3.70 441.60 2575 ---- ---- ---- ---- 466.60 +3.80 462.80 2600 ---- ---- ---- ---- 488.00 +3.80 484.20 2625 ---- ---- ---- ---- 509.70 +3.80 505.90 2650 ---- ---- ---- ---- 531.60 +3.90 527.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.10 +.10 4.00 1425 ---- ---- ---- ---- 4.70 +.10 4.60 1450 ---- ---- ---- ---- 5.50 +.10 5.40 1475 ---- ---- ---- ---- 6.40 +.10 6.30 1500 ---- ---- ---- ---- 7.40 +.10 7.30 1525 ---- ---- ---- ---- 8.60 +.20 8.40 1550 ---- ---- ---- ---- 9.90 +.20 9.70 1575 ---- ---- ---- ---- 11.30 +.30 11.00 1580 ---- ---- ---- ---- 11.60 +.30 11.30 1590 ---- ---- ---- ---- 12.20 +.30 11.90 1600 ---- ---- ---- ---- 12.80 +.20 12.60 1610 ---- ---- ---- ---- 13.50 +.30 13.20 1620 ---- ---- ---- ---- 14.20 +.30 13.90 1625 ---- ---- ---- ---- 14.50 +.20 14.30 1630 ---- ---- ---- ---- 14.90 +.30 14.60 1640 ---- ---- ---- ---- 15.70 +.40 15.30 1650 ---- ---- ---- ---- 16.40 +.30 16.10 1660 ---- ---- ---- ---- 17.20 +.30 16.90 1670 ---- ---- ---- ---- 18.10 +.40 17.70 1675 ---- ---- ---- ---- 18.50 +.40 18.10 1680 ---- ---- ---- ---- 18.90 +.40 18.50 1685 ---- ---- ---- ---- 19.40 +.40 19.00 1690 ---- ---- ---- ---- 19.80 +.40 19.40 1695 ---- ---- ---- ---- 20.30 +.40 19.90 1700 ---- ---- ---- ---- 20.80 +.50 20.30 1705 ---- ---- ---- ---- 21.20 +.40 20.80 1710 ---- ---- ---- ---- 21.70 +.40 21.30 1715 ---- ---- ---- ---- 22.20 +.40 21.80 1720 ---- ---- ---- ---- 22.70 +.40 22.30 1725 ---- ---- ---- ---- 23.30 +.50 22.80 1730 ---- ---- ---- ---- 23.80 +.50 23.30 1735 ---- ---- ---- ---- 24.30 +.50 23.80 1740 ---- ---- ---- ---- 24.90 +.50 24.40 1745 ---- ---- ---- ---- 25.50 +.60 24.90 1750 ---- ---- ---- ---- 26.00 +.50 25.50 1755 ---- ---- ---- ---- 26.60 +.50 26.10 1760 ---- ---- ---- ---- 27.20 +.50 26.70 1765 ---- ---- ---- ---- 27.90 +.60 27.30 1770 ---- ---- ---- ---- 28.50 +.60 27.90 1775 ---- ---- ---- ---- 29.10 +.50 28.60 1780 ---- ---- ---- ---- 29.80 +.60 29.20 1785 ---- ---- ---- ---- 30.50 +.60 29.90 1790 ---- ---- ---- ---- 31.20 +.60 30.60 1795 ---- ---- ---- ---- 31.90 +.60 31.30 1800 ---- ---- ---- ---- 32.60 +.60 32.00 1805 ---- ---- ---- ---- 33.40 +.70 32.70 1810 ---- ---- ---- ---- 34.10 +.60 33.50 1815 ---- ---- ---- ---- 34.90 +.70 34.20 1820 ---- ---- ---- ---- 35.70 +.70 35.00 1825 ---- ---- ---- ---- 36.60 +.80 35.80 1830 ---- ---- ---- ---- 37.40 +.70 36.70 1835 ---- ---- ---- ---- 38.30 +.80 37.50 1840 ---- ---- ---- ---- 39.20 +.80 38.40 1845 ---- ---- ---- ---- 40.10 +.80 39.30 1850 ---- ---- ---- ---- 41.00 +.80 40.20 1855 ---- ---- ---- ---- 42.00 +.90 41.10 1860 ---- ---- ---- ---- 42.90 +.80 42.10 1865 ---- ---- ---- ---- 43.90 +.80 43.10 1870 ---- ---- ---- ---- 45.00 +.90 44.10 1875 ---- ---- ---- ---- 46.00 +.90 45.10 1880 ---- ---- ---- ---- 47.10 +.90 46.20 1885 ---- ---- ---- ---- 48.20 +.90 47.30 1890 ---- ---- ---- ---- 49.30 +.90 48.40 1895 ---- ---- ---- ---- 50.50 +.90 49.60 1900 ---- ---- ---- ---- 51.70 +1.00 50.70 1905 ---- ---- ---- ---- 52.90 +1.00 51.90 1910 ---- ---- ---- ---- 54.20 +1.00 53.20 1915 ---- ---- ---- ---- 55.50 +1.10 54.40 1920 ---- ---- ---- ---- 56.80 +1.10 55.70 1925 ---- ---- ---- ---- 58.10 +1.10 57.00 1930 ---- ---- ---- ---- 59.50 +1.10 58.40 1935 ---- ---- ---- ---- 60.90 +1.10 59.80 1940 ---- ---- ---- ---- 62.30 +1.10 61.20 1945 ---- ---- ---- ---- 63.80 +1.20 62.60 1950 ---- ---- ---- ---- 65.30 +1.20 64.10 1955 ---- ---- ---- ---- 66.80 +1.20 65.60 1960 ---- ---- ---- ---- 68.40 +1.20 67.20 1965 ---- ---- ---- ---- 70.00 +1.20 68.80 1970 ---- ---- ---- ---- 71.70 +1.30 70.40 1975 ---- ---- ---- ---- 73.40 +1.30 72.10 1980 ---- ---- ---- ---- 75.10 +1.30 73.80 1985 ---- ---- ---- ---- 76.80 +1.30 75.50 1990 ---- ---- ---- ---- 78.60 +1.30 77.30 1995 ---- ---- ---- ---- 80.50 +1.40 79.10 2000 ---- ---- ---- ---- 82.30 +1.40 80.90 2005 ---- ---- ---- ---- 84.30 +1.50 82.80 2010 ---- ---- ---- ---- 86.20 +1.40 84.80 2015 ---- ---- ---- ---- 88.20 +1.50 86.70 2020 ---- ---- ---- ---- 90.20 +1.50 88.70 2025 ---- ---- ---- ---- 92.30 +1.50 90.80 2030 ---- ---- ---- ---- 94.40 +1.50 92.90 2035 ---- ---- ---- ---- 96.60 +1.60 95.00 2040 ---- ---- ---- ---- 98.80 +1.60 97.20 2045 ---- ---- ---- ---- 101.00 +1.60 99.40 2050 ---- ---- ---- ---- 103.30 +1.70 101.60 2055 ---- ---- ---- ---- 105.60 +1.70 103.90 2060 ---- ---- ---- ---- 108.00 +1.70 106.30 2065 ---- ---- ---- ---- 110.40 +1.80 108.60 2070 ---- ---- ---- ---- 112.80 +1.80 111.00 2075 ---- ---- ---- ---- 115.20 +1.70 113.50 2080 ---- ---- ---- ---- 117.70 +1.70 116.00 2085 ---- ---- ---- ---- 120.30 +1.80 118.50 2090 ---- ---- ---- ---- 122.90 +1.90 121.00 2095 ---- ---- ---- ---- 125.50 +1.90 123.60 2100 ---- ---- ---- ---- 128.10 +1.90 126.20 2105 ---- ---- ---- ---- 130.80 +1.90 128.90 2110 ---- ---- ---- ---- 133.50 +1.90 131.60 2115 ---- ---- ---- ---- 136.20 +1.90 134.30 2120 ---- ---- ---- ---- 139.00 +2.00 137.00 2125 ---- ---- ---- ---- 141.80 +2.00 139.80 2130 ---- ---- ---- ---- 144.70 +2.10 142.60 2135 ---- ---- ---- ---- 147.50 +2.00 145.50 2140 ---- ---- ---- ---- 150.40 +2.10 148.30 2145 ---- ---- ---- ---- 153.40 +2.20 151.20 2150 ---- ---- ---- ---- 156.30 +2.10 154.20 2155 ---- ---- ---- ---- 159.30 +2.20 157.10 2160 ---- ---- ---- ---- 162.30 +2.20 160.10 2165 ---- ---- ---- ---- 165.30 +2.20 163.10 2170 ---- ---- ---- ---- 168.40 +2.20 166.20 2175 ---- ---- ---- ---- 171.50 +2.30 169.20 2180 ---- ---- ---- ---- 174.60 +2.30 172.30 2185 ---- ---- ---- ---- 177.70 +2.30 175.40 2190 ---- ---- ---- ---- 180.80 +2.30 178.50 2195 ---- ---- ---- ---- 184.00 +2.30 181.70 2200 ---- ---- ---- ---- 187.20 +2.40 184.80 2205 ---- ---- ---- ---- 190.40 +2.40 188.00 2210 ---- ---- ---- ---- 193.60 +2.40 191.20 2215 ---- ---- ---- ---- 196.90 +2.40 194.50 2220 ---- ---- ---- ---- 200.20 +2.50 197.70 2225 ---- ---- ---- ---- 203.50 +2.50 201.00 2230 ---- ---- ---- ---- 206.80 +2.50 204.30 2235 ---- ---- ---- ---- 210.10 +2.50 207.60 2240 ---- ---- ---- ---- 213.40 +2.50 210.90 2245 ---- ---- ---- ---- 216.80 +2.50 214.30 2250 ---- ---- ---- ---- 220.20 +2.60 217.60 2255 ---- ---- ---- ---- 223.60 +2.60 221.00 2260 ---- ---- ---- ---- 227.00 +2.60 224.40 2265 ---- ---- ---- ---- 230.50 +2.70 227.80 2270 ---- ---- ---- ---- 233.90 +2.60 231.30 2275 ---- ---- ---- ---- 237.40 +2.70 234.70 2280 ---- ---- ---- ---- 240.90 +2.70 238.20 2285 ---- ---- ---- ---- 244.40 +2.70 241.70 2290 ---- ---- ---- ---- 247.90 +2.70 245.20 2295 ---- ---- ---- ---- 251.50 +2.80 248.70 2300 ---- ---- ---- ---- 255.00 +2.80 252.20 2305 ---- ---- ---- ---- 258.60 +2.80 255.80 2310 ---- ---- ---- ---- 262.20 +2.80 259.40 2315 ---- ---- ---- ---- 265.80 +2.80 263.00 2320 ---- ---- ---- ---- 269.50 +2.90 266.60 2325 ---- ---- ---- ---- 273.10 +2.90 270.20 2330 ---- ---- ---- ---- 276.80 +3.00 273.80 2335 ---- ---- ---- ---- 280.40 +2.90 277.50 2340 ---- ---- ---- ---- 284.10 +2.90 281.20 2345 ---- ---- ---- ---- 287.80 +2.90 284.90 2350 ---- ---- ---- ---- 291.50 +2.90 288.60 2355 ---- ---- ---- ---- 295.30 +3.00 292.30 2360 ---- ---- ---- ---- 299.00 +3.00 296.00 2365 ---- ---- ---- ---- 302.80 +3.00 299.80 2370 ---- ---- ---- ---- 306.60 +3.10 303.50 2375 ---- ---- ---- ---- 310.40 +3.10 307.30 2380 ---- ---- ---- ---- 314.20 +3.10 311.10 2390 ---- ---- ---- ---- 321.90 +3.20 318.70 2400 ---- ---- ---- ---- 329.60 +3.20 326.40 2410 ---- ---- ---- ---- 337.40 +3.20 334.20 2420 ---- ---- ---- ---- 345.20 +3.20 342.00 2425 ---- ---- ---- ---- 349.10 +3.20 345.90 2430 ---- ---- ---- ---- 353.10 +3.30 349.80 2440 ---- ---- ---- ---- 361.00 +3.30 357.70 2450 ---- ---- ---- ---- 369.00 +3.30 365.70 2460 ---- ---- ---- ---- 377.00 +3.30 373.70 2470 ---- ---- ---- ---- 385.10 +3.40 381.70 2475 ---- ---- ---- ---- 389.20 +3.40 385.80 2500 ---- ---- ---- ---- 409.60 +3.50 406.10 2525 ---- ---- ---- ---- 430.30 +3.50 426.80 2550 ---- ---- ---- ---- 451.30 +3.60 447.70 2575 ---- ---- ---- ---- 472.50 +3.70 468.80 2600 ---- ---- ---- ---- 494.00 +3.80 490.20 2625 ---- ---- ---- ---- 515.60 +3.80 511.80 2650 ---- ---- ---- ---- 537.40 +3.80 533.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.90 +.20 7.70 1500 ---- ---- ---- ---- 8.90 +.10 8.80 1525 ---- ---- ---- ---- 10.10 +.20 9.90 1550 ---- ---- ---- ---- 11.40 +.20 11.20 1575 ---- ---- ---- ---- 12.90 +.20 12.70 1600 ---- ---- ---- ---- 14.50 +.20 14.30 1625 ---- ---- ---- ---- 16.30 +.30 16.00 1650 ---- ---- ---- ---- 18.30 +.30 18.00 1660 ---- ---- ---- ---- 19.10 +.30 18.80 1670 ---- ---- ---- ---- 20.00 +.40 19.60 1675 ---- ---- ---- ---- 20.50 +.40 20.10 1680 ---- ---- ---- ---- 20.90 +.40 20.50 1690 ---- ---- ---- ---- 21.90 +.40 21.50 1700 ---- ---- ---- ---- 22.80 +.40 22.40 1710 ---- ---- ---- ---- 23.90 +.50 23.40 1720 ---- ---- ---- ---- 24.90 +.40 24.50 1725 ---- ---- ---- ---- 25.50 +.50 25.00 1730 ---- ---- ---- ---- 26.00 +.50 25.50 1740 ---- ---- ---- ---- 27.20 +.50 26.70 1750 ---- ---- ---- ---- 28.40 +.60 27.80 1760 ---- ---- ---- ---- 29.60 +.50 29.10 1765 ---- ---- ---- ---- 30.20 +.50 29.70 1770 ---- ---- ---- ---- 30.90 +.60 30.30 1775 ---- ---- ---- ---- 31.60 +.60 31.00 1780 ---- ---- ---- ---- 32.30 +.60 31.70 1785 ---- ---- ---- ---- 33.00 +.70 32.30 1790 ---- ---- ---- ---- 33.70 +.70 33.00 1795 ---- ---- ---- ---- 34.40 +.60 33.80 1800 ---- ---- ---- ---- 35.10 +.60 34.50 1805 ---- ---- ---- ---- 35.90 +.70 35.20 1810 ---- ---- ---- ---- 36.70 +.70 36.00 1815 ---- ---- ---- ---- 37.50 +.70 36.80 1820 ---- ---- ---- ---- 38.30 +.70 37.60 1825 ---- ---- ---- ---- 39.10 +.70 38.40 1830 ---- ---- ---- ---- 40.00 +.70 39.30 1835 ---- ---- ---- ---- 40.90 +.80 40.10 1840 ---- ---- ---- ---- 41.80 +.80 41.00 1845 ---- ---- ---- ---- 42.70 +.80 41.90 1850 ---- ---- ---- ---- 43.60 +.80 42.80 1855 ---- ---- ---- ---- 44.60 +.80 43.80 1860 ---- ---- ---- ---- 45.60 +.90 44.70 1865 ---- ---- ---- ---- 46.60 +.90 45.70 1870 ---- ---- ---- ---- 47.60 +.90 46.70 1875 ---- ---- ---- ---- 48.70 +.90 47.80 1880 ---- ---- ---- ---- 49.70 +.90 48.80 1885 ---- ---- ---- ---- 50.80 +.90 49.90 1890 ---- ---- ---- ---- 52.00 +1.00 51.00 1895 ---- ---- ---- ---- 53.10 +.90 52.20 1900 ---- ---- ---- ---- 54.30 +1.00 53.30 1905 ---- ---- ---- ---- 55.50 +1.00 54.50 1910 ---- ---- ---- ---- 56.80 +1.10 55.70 1915 ---- ---- ---- ---- 58.00 +1.00 57.00 1920 ---- ---- ---- ---- 59.30 +1.00 58.30 1925 ---- ---- ---- ---- 60.60 +1.00 59.60 1930 ---- ---- ---- ---- 62.00 +1.10 60.90 1935 ---- ---- ---- ---- 63.40 +1.10 62.30 1940 ---- ---- ---- ---- 64.80 +1.10 63.70 1945 ---- ---- ---- ---- 66.20 +1.10 65.10 1950 ---- ---- ---- ---- 67.70 +1.20 66.50 1955 ---- ---- ---- ---- 69.20 +1.20 68.00 1960 ---- ---- ---- ---- 70.70 +1.20 69.50 1965 ---- ---- ---- ---- 72.30 +1.20 71.10 1970 ---- ---- ---- ---- 73.90 +1.20 72.70 1975 ---- ---- ---- ---- 75.50 +1.20 74.30 1980 ---- ---- ---- ---- 77.20 +1.30 75.90 1985 ---- ---- ---- ---- 78.90 +1.30 77.60 1990 ---- ---- ---- ---- 80.70 +1.40 79.30 1995 ---- ---- ---- ---- 82.40 +1.30 81.10 2000 ---- ---- ---- ---- 84.30 +1.40 82.90 2005 ---- ---- ---- ---- 86.10 +1.40 84.70 2010 ---- ---- ---- ---- 88.00 +1.40 86.60 2015 ---- ---- ---- ---- 89.90 +1.40 88.50 2020 ---- ---- ---- ---- 91.90 +1.50 90.40 2025 ---- ---- ---- ---- 93.90 +1.50 92.40 2030 ---- ---- ---- ---- 95.90 +1.50 94.40 2035 ---- ---- ---- ---- 98.00 +1.50 96.50 2040 ---- ---- ---- ---- 100.10 +1.60 98.50 2045 ---- ---- ---- ---- 102.30 +1.60 100.70 2050 ---- ---- ---- ---- 104.40 +1.60 102.80 2055 ---- ---- ---- ---- 106.70 +1.70 105.00 2060 ---- ---- ---- ---- 108.90 +1.60 107.30 2065 ---- ---- ---- ---- 111.20 +1.60 109.60 2070 ---- ---- ---- ---- 113.60 +1.70 111.90 2075 ---- ---- ---- ---- 116.00 +1.80 114.20 2080 ---- ---- ---- ---- 118.40 +1.80 116.60 2085 ---- ---- ---- ---- 120.80 +1.70 119.10 2090 ---- ---- ---- ---- 123.30 +1.80 121.50 2095 ---- ---- ---- ---- 125.80 +1.80 124.00 2100 ---- ---- ---- ---- 128.40 +1.80 126.60 2105 ---- ---- ---- ---- 131.00 +1.90 129.10 2110 ---- ---- ---- ---- 133.60 +1.90 131.70 2115 ---- ---- ---- ---- 136.30 +1.90 134.40 2120 ---- ---- ---- ---- 139.00 +2.00 137.00 2125 ---- ---- ---- ---- 141.70 +2.00 139.70 2130 ---- ---- ---- ---- 144.50 +2.00 142.50 2135 ---- ---- ---- ---- 147.30 +2.00 145.30 2140 ---- ---- ---- ---- 150.10 +2.00 148.10 2145 ---- ---- ---- ---- 153.00 +2.10 150.90 2150 ---- ---- ---- ---- 155.80 +2.00 153.80 2155 ---- ---- ---- ---- 158.80 +2.10 156.70 2160 ---- ---- ---- ---- 161.70 +2.10 159.60 2165 ---- ---- ---- ---- 164.70 +2.10 162.60 2170 ---- ---- ---- ---- 167.70 +2.20 165.50 2175 ---- ---- ---- ---- 170.70 +2.10 168.60 2180 ---- ---- ---- ---- 173.80 +2.20 171.60 2185 ---- ---- ---- ---- 176.90 +2.20 174.70 2190 ---- ---- ---- ---- 180.00 +2.20 177.80 2195 ---- ---- ---- ---- 183.20 +2.30 180.90 2200 ---- ---- ---- ---- 186.30 +2.20 184.10 2205 ---- ---- ---- ---- 189.50 +2.30 187.20 2210 ---- ---- ---- ---- 192.80 +2.40 190.40 2215 ---- ---- ---- ---- 196.00 +2.30 193.70 2220 ---- ---- ---- ---- 199.30 +2.40 196.90 2225 ---- ---- ---- ---- 202.60 +2.40 200.20 2230 ---- ---- ---- ---- 205.90 +2.40 203.50 2235 ---- ---- ---- ---- 209.20 +2.40 206.80 2240 ---- ---- ---- ---- 212.60 +2.50 210.10 2245 ---- ---- ---- ---- 216.00 +2.50 213.50 2250 ---- ---- ---- ---- 219.40 +2.60 216.80 2255 ---- ---- ---- ---- 222.80 +2.60 220.20 2260 ---- ---- ---- ---- 226.20 +2.50 223.70 2265 ---- ---- ---- ---- 229.70 +2.60 227.10 2270 ---- ---- ---- ---- 233.10 +2.60 230.50 2275 ---- ---- ---- ---- 236.60 +2.60 234.00 2280 ---- ---- ---- ---- 240.10 +2.60 237.50 2285 ---- ---- ---- ---- 243.70 +2.70 241.00 2290 ---- ---- ---- ---- 247.20 +2.70 244.50 2295 ---- ---- ---- ---- 250.80 +2.70 248.10 2300 ---- ---- ---- ---- 254.40 +2.70 251.70 2305 ---- ---- ---- ---- 258.00 +2.80 255.20 2310 ---- ---- ---- ---- 261.60 +2.80 258.80 2315 ---- ---- ---- ---- 265.20 +2.80 262.40 2320 ---- ---- ---- ---- 268.80 +2.70 266.10 2325 ---- ---- ---- ---- 272.50 +2.80 269.70 2330 ---- ---- ---- ---- 276.20 +2.80 273.40 2335 ---- ---- ---- ---- 279.90 +2.80 277.10 2340 ---- ---- ---- ---- 283.60 +2.80 280.80 2345 ---- ---- ---- ---- 287.30 +2.80 284.50 2350 ---- ---- ---- ---- 291.10 +2.90 288.20 2355 ---- ---- ---- ---- 294.80 +2.90 291.90 2360 ---- ---- ---- ---- 298.60 +2.90 295.70 2365 ---- ---- ---- ---- 302.40 +2.90 299.50 2370 ---- ---- ---- ---- 306.20 +3.00 303.20 2375 ---- ---- ---- ---- 310.00 +3.00 307.00 2380 ---- ---- ---- ---- 313.80 +2.90 310.90 2385 ---- ---- ---- ---- 317.70 +3.00 314.70 2390 ---- ---- ---- ---- 321.50 +3.00 318.50 2400 ---- ---- ---- ---- 329.30 +3.00 326.30 2410 ---- ---- ---- ---- 337.10 +3.10 334.00 2420 ---- ---- ---- ---- 345.00 +3.10 341.90 2425 ---- ---- ---- ---- 348.90 +3.10 345.80 2430 ---- ---- ---- ---- 352.90 +3.20 349.70 2440 ---- ---- ---- ---- 360.90 +3.20 357.70 2450 ---- ---- ---- ---- 368.90 +3.20 365.70 2460 ---- ---- ---- ---- 376.90 +3.20 373.70 2470 ---- ---- ---- ---- 385.00 +3.20 381.80 2475 ---- ---- ---- ---- 389.10 +3.30 385.80 2480 ---- ---- ---- ---- 393.20 +3.30 389.90 2500 ---- ---- ---- ---- 409.60 +3.40 406.20 2525 ---- ---- ---- ---- 430.40 +3.50 426.90 2550 ---- ---- ---- ---- 451.30 +3.40 447.90 2575 ---- ---- ---- ---- 472.60 +3.60 469.00 2600 ---- ---- ---- ---- 494.00 +3.60 490.40 2625 ---- ---- ---- ---- 515.60 +3.60 512.00 2650 ---- ---- ---- ---- 537.40 +3.70 533.70 2675 ---- ---- ---- ---- 559.40 +3.70 555.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.40 +.20 8.20 1525 ---- ---- ---- ---- 9.70 +.20 9.50 1550 ---- ---- ---- ---- 11.10 +.20 10.90 1575 ---- ---- ---- ---- 12.70 +.30 12.40 1600 ---- ---- ---- ---- 14.40 +.30 14.10 1625 ---- ---- ---- ---- 16.40 +.30 16.10 1650 ---- ---- ---- ---- 18.60 +.40 18.20 1675 ---- ---- ---- ---- 21.00 +.40 20.60 1680 ---- ---- ---- ---- 21.50 +.40 21.10 1690 ---- ---- ---- ---- 22.50 +.40 22.10 1700 ---- ---- ---- ---- 23.60 +.40 23.20 1710 ---- ---- ---- ---- 24.70 +.40 24.30 1720 ---- ---- ---- ---- 25.90 +.50 25.40 1725 ---- ---- ---- ---- 26.50 +.50 26.00 1730 ---- ---- ---- ---- 27.10 +.50 26.60 1740 ---- ---- ---- ---- 28.40 +.50 27.90 1750 ---- ---- ---- ---- 29.70 +.50 29.20 1760 ---- ---- ---- ---- 31.10 +.60 30.50 1770 ---- ---- ---- ---- 32.50 +.60 31.90 1775 ---- ---- ---- ---- 33.30 +.70 32.60 1780 ---- ---- ---- ---- 34.00 +.60 33.40 1785 ---- ---- ---- ---- 34.80 +.70 34.10 1790 ---- ---- ---- ---- 35.50 +.60 34.90 1795 ---- ---- ---- ---- 36.30 +.60 35.70 1800 ---- ---- ---- ---- 37.20 +.70 36.50 1805 ---- ---- ---- ---- 38.00 +.70 37.30 1810 ---- ---- ---- ---- 38.80 +.70 38.10 1815 ---- ---- ---- ---- 39.70 +.70 39.00 1820 ---- ---- ---- ---- 40.60 +.70 39.90 1825 ---- ---- ---- ---- 41.50 +.80 40.70 1830 ---- ---- ---- ---- 42.40 +.70 41.70 1835 ---- ---- ---- ---- 43.40 +.80 42.60 1840 ---- ---- ---- ---- 44.30 +.80 43.50 1845 ---- ---- ---- ---- 45.30 +.80 44.50 1850 ---- ---- ---- ---- 46.30 +.80 45.50 1855 ---- ---- ---- ---- 47.30 +.80 46.50 1860 ---- ---- ---- ---- 48.40 +.90 47.50 1865 ---- ---- ---- ---- 49.50 +.90 48.60 1870 ---- ---- ---- ---- 50.60 +.90 49.70 1875 ---- ---- ---- ---- 51.70 +.90 50.80 1880 ---- ---- ---- ---- 52.80 +.90 51.90 1885 ---- ---- ---- ---- 54.00 +.90 53.10 1890 ---- ---- ---- ---- 55.20 +.90 54.30 1895 ---- ---- ---- ---- 56.40 +.90 55.50 1900 ---- ---- ---- ---- 57.70 +1.00 56.70 1905 ---- ---- ---- ---- 59.00 +1.00 58.00 1910 ---- ---- ---- ---- 60.30 +1.10 59.20 1915 ---- ---- ---- ---- 61.60 +1.00 60.60 1920 ---- ---- ---- ---- 63.00 +1.10 61.90 1925 ---- ---- ---- ---- 64.40 +1.10 63.30 1930 ---- ---- ---- ---- 65.80 +1.10 64.70 1935 ---- ---- ---- ---- 67.20 +1.10 66.10 1940 ---- ---- ---- ---- 68.70 +1.10 67.60 1945 ---- ---- ---- ---- 70.20 +1.10 69.10 1950 ---- ---- ---- ---- 71.80 +1.20 70.60 1955 ---- ---- ---- ---- 73.30 +1.20 72.10 1960 ---- ---- ---- ---- 74.90 +1.20 73.70 1965 ---- ---- ---- ---- 76.60 +1.30 75.30 1970 ---- ---- ---- ---- 78.20 +1.20 77.00 1975 ---- ---- ---- ---- 79.90 +1.30 78.60 1980 ---- ---- ---- ---- 81.70 +1.30 80.40 1985 ---- ---- ---- ---- 83.40 +1.30 82.10 1990 ---- ---- ---- ---- 85.20 +1.30 83.90 1995 ---- ---- ---- ---- 87.10 +1.40 85.70 2000 ---- ---- ---- ---- 88.90 +1.40 87.50 2005 ---- ---- ---- ---- 90.80 +1.40 89.40 2010 ---- ---- ---- ---- 92.80 +1.50 91.30 2015 ---- ---- ---- ---- 94.70 +1.40 93.30 2020 ---- ---- ---- ---- 96.70 +1.40 95.30 2025 ---- ---- ---- ---- 98.80 +1.50 97.30 2030 ---- ---- ---- ---- 100.90 +1.60 99.30 2035 ---- ---- ---- ---- 103.00 +1.60 101.40 2040 ---- ---- ---- ---- 105.10 +1.50 103.60 2045 ---- ---- ---- ---- 107.30 +1.60 105.70 2050 ---- ---- ---- ---- 109.60 +1.70 107.90 2055 ---- ---- ---- ---- 111.80 +1.60 110.20 2060 ---- ---- ---- ---- 114.10 +1.60 112.50 2065 ---- ---- ---- ---- 116.50 +1.70 114.80 2070 ---- ---- ---- ---- 118.80 +1.70 117.10 2075 ---- ---- ---- ---- 121.20 +1.70 119.50 2080 ---- ---- ---- ---- 123.70 +1.80 121.90 2085 ---- ---- ---- ---- 126.20 +1.80 124.40 2090 ---- ---- ---- ---- 128.70 +1.80 126.90 2095 ---- ---- ---- ---- 131.20 +1.80 129.40 2100 ---- ---- ---- ---- 133.80 +1.90 131.90 2105 ---- ---- ---- ---- 136.40 +1.90 134.50 2110 ---- ---- ---- ---- 139.10 +1.90 137.20 2115 ---- ---- ---- ---- 141.70 +1.90 139.80 2120 ---- ---- ---- ---- 144.40 +1.90 142.50 2125 ---- ---- ---- ---- 147.20 +2.00 145.20 2130 ---- ---- ---- ---- 150.00 +2.00 148.00 2135 ---- ---- ---- ---- 152.80 +2.00 150.80 2140 ---- ---- ---- ---- 155.60 +2.00 153.60 2145 ---- ---- ---- ---- 158.50 +2.10 156.40 2150 ---- ---- ---- ---- 161.40 +2.10 159.30 2155 ---- ---- ---- ---- 164.30 +2.10 162.20 2160 ---- ---- ---- ---- 167.20 +2.10 165.10 2165 ---- ---- ---- ---- 170.20 +2.10 168.10 2170 ---- ---- ---- ---- 173.20 +2.10 171.10 2175 ---- ---- ---- ---- 176.30 +2.20 174.10 2180 ---- ---- ---- ---- 179.30 +2.20 177.10 2185 ---- ---- ---- ---- 182.40 +2.20 180.20 2190 ---- ---- ---- ---- 185.50 +2.20 183.30 2195 ---- ---- ---- ---- 188.70 +2.30 186.40 2200 ---- ---- ---- ---- 191.80 +2.20 189.60 2205 ---- ---- ---- ---- 195.00 +2.30 192.70 2210 ---- ---- ---- ---- 198.30 +2.40 195.90 2215 ---- ---- ---- ---- 201.50 +2.40 199.10 2220 ---- ---- ---- ---- 204.80 +2.40 202.40 2225 ---- ---- ---- ---- 208.00 +2.40 205.60 2230 ---- ---- ---- ---- 211.30 +2.40 208.90 2235 ---- ---- ---- ---- 214.70 +2.50 212.20 2240 ---- ---- ---- ---- 218.00 +2.40 215.60 2245 ---- ---- ---- ---- 221.40 +2.50 218.90 2250 ---- ---- ---- ---- 224.80 +2.50 222.30 2255 ---- ---- ---- ---- 228.20 +2.50 225.70 2260 ---- ---- ---- ---- 231.60 +2.50 229.10 2265 ---- ---- ---- ---- 235.00 +2.50 232.50 2270 ---- ---- ---- ---- 238.50 +2.60 235.90 2275 ---- ---- ---- ---- 242.00 +2.60 239.40 2280 ---- ---- ---- ---- 245.50 +2.60 242.90 2285 ---- ---- ---- ---- 249.00 +2.60 246.40 2290 ---- ---- ---- ---- 252.50 +2.60 249.90 2295 ---- ---- ---- ---- 256.10 +2.70 253.40 2300 ---- ---- ---- ---- 259.60 +2.70 256.90 2305 ---- ---- ---- ---- 263.20 +2.70 260.50 2310 ---- ---- ---- ---- 266.80 +2.70 264.10 2315 ---- ---- ---- ---- 270.40 +2.70 267.70 2320 ---- ---- ---- ---- 274.00 +2.70 271.30 2325 ---- ---- ---- ---- 277.70 +2.80 274.90 2330 ---- ---- ---- ---- 281.40 +2.80 278.60 2335 ---- ---- ---- ---- 285.00 +2.80 282.20 2340 ---- ---- ---- ---- 288.70 +2.80 285.90 2345 ---- ---- ---- ---- 292.40 +2.80 289.60 2350 ---- ---- ---- ---- 296.20 +2.90 293.30 2355 ---- ---- ---- ---- 299.90 +2.90 297.00 2360 ---- ---- ---- ---- 303.60 +2.80 300.80 2365 ---- ---- ---- ---- 307.40 +2.90 304.50 2370 ---- ---- ---- ---- 311.20 +2.90 308.30 2375 ---- ---- ---- ---- 315.00 +3.00 312.00 2380 ---- ---- ---- ---- 318.80 +3.00 315.80 2385 ---- ---- ---- ---- 322.60 +3.00 319.60 2390 ---- ---- ---- ---- 326.50 +3.00 323.50 2400 ---- ---- ---- ---- 334.20 +3.00 331.20 2410 ---- ---- ---- ---- 341.90 +3.00 338.90 2420 ---- ---- ---- ---- 349.80 +3.10 346.70 2425 ---- ---- ---- ---- 353.70 +3.10 350.60 2430 ---- ---- ---- ---- 357.60 +3.10 354.50 2440 ---- ---- ---- ---- 365.50 +3.10 362.40 2450 ---- ---- ---- ---- 373.50 +3.20 370.30 2460 ---- ---- ---- ---- 381.50 +3.20 378.30 2470 ---- ---- ---- ---- 389.60 +3.30 386.30 2475 ---- ---- ---- ---- 393.60 +3.20 390.40 2480 ---- ---- ---- ---- 397.70 +3.30 394.40 2500 ---- ---- ---- ---- 414.00 +3.30 410.70 2525 ---- ---- ---- ---- 434.60 +3.40 431.20 2550 ---- ---- ---- ---- 455.50 +3.50 452.00 2575 ---- ---- ---- ---- 476.60 +3.50 473.10 2600 ---- ---- ---- ---- 497.90 +3.60 494.30 2625 ---- ---- ---- ---- 519.40 +3.60 515.80 2650 ---- ---- ---- ---- 541.10 +3.70 537.40 2675 ---- ---- ---- ---- 563.00 +3.80 559.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.60 +.20 8.40 1525 ---- ---- ---- ---- 9.90 +.20 9.70 1550 ---- ---- ---- ---- 11.40 +.20 11.20 1575 ---- ---- ---- ---- 13.10 +.30 12.80 1600 ---- ---- ---- ---- 14.90 +.20 14.70 1625 ---- ---- ---- ---- 17.00 +.30 16.70 1650 ---- ---- ---- ---- 19.30 +.40 18.90 1675 ---- ---- ---- ---- 21.80 +.40 21.40 1690 ---- ---- ---- ---- 23.50 +.50 23.00 1700 ---- ---- ---- ---- 24.60 +.40 24.20 1710 ---- ---- ---- ---- 25.80 +.50 25.30 1720 ---- ---- ---- ---- 27.00 +.40 26.60 1725 ---- ---- ---- ---- 27.70 +.50 27.20 1730 ---- ---- ---- ---- 28.30 +.50 27.80 1740 ---- ---- ---- ---- 29.70 +.60 29.10 1750 ---- ---- ---- ---- 31.10 +.60 30.50 1760 ---- ---- ---- ---- 32.50 +.60 31.90 1770 ---- ---- ---- ---- 34.00 +.60 33.40 1775 ---- ---- ---- ---- 34.80 +.60 34.20 1780 ---- ---- ---- ---- 35.60 +.70 34.90 1790 ---- ---- ---- ---- 37.20 +.70 36.50 1795 ---- ---- ---- ---- 38.00 +.60 37.40 1800 ---- ---- ---- ---- 38.90 +.70 38.20 1805 ---- ---- ---- ---- 39.70 +.70 39.00 1810 ---- ---- ---- ---- 40.60 +.70 39.90 1815 ---- ---- ---- ---- 41.50 +.70 40.80 1820 ---- ---- ---- ---- 42.40 +.70 41.70 1825 ---- ---- ---- ---- 43.30 +.70 42.60 1830 ---- ---- ---- ---- 44.30 +.80 43.50 1835 ---- ---- ---- ---- 45.20 +.70 44.50 1840 ---- ---- ---- ---- 46.20 +.80 45.40 1845 ---- ---- ---- ---- 47.20 +.80 46.40 1850 ---- ---- ---- ---- 48.20 +.80 47.40 1855 ---- ---- ---- ---- 49.30 +.90 48.40 1860 ---- ---- ---- ---- 50.30 +.80 49.50 1865 ---- ---- ---- ---- 51.40 +.90 50.50 1870 ---- ---- ---- ---- 52.50 +.90 51.60 1875 ---- ---- ---- ---- 53.60 +.90 52.70 1880 ---- ---- ---- ---- 54.70 +.90 53.80 1885 ---- ---- ---- ---- 55.90 +1.00 54.90 1890 ---- ---- ---- ---- 57.00 +.90 56.10 1895 ---- ---- ---- ---- 58.20 +.90 57.30 1900 ---- ---- ---- ---- 59.40 +.90 58.50 1905 ---- ---- ---- ---- 60.70 +1.00 59.70 1910 ---- ---- ---- ---- 61.90 +1.00 60.90 1915 ---- ---- ---- ---- 63.20 +1.00 62.20 1920 ---- ---- ---- ---- 64.50 +1.00 63.50 1925 ---- ---- ---- ---- 65.90 +1.10 64.80 1930 ---- ---- ---- ---- 67.20 +1.10 66.10 1935 ---- ---- ---- ---- 68.60 +1.10 67.50 1940 ---- ---- ---- ---- 70.00 +1.10 68.90 1945 ---- ---- ---- ---- 71.50 +1.20 70.30 1950 ---- ---- ---- ---- 72.90 +1.10 71.80 1955 ---- ---- ---- ---- 74.40 +1.20 73.20 1960 ---- ---- ---- ---- 75.90 +1.20 74.70 1965 ---- ---- ---- ---- 77.50 +1.20 76.30 1970 ---- ---- ---- ---- 79.10 +1.30 77.80 1975 ---- ---- ---- ---- 80.70 +1.30 79.40 1980 ---- ---- ---- ---- 82.40 +1.30 81.10 1985 ---- ---- ---- ---- 84.00 +1.30 82.70 1990 ---- ---- ---- ---- 85.80 +1.40 84.40 1995 ---- ---- ---- ---- 87.50 +1.30 86.20 2000 ---- ---- ---- ---- 89.30 +1.40 87.90 2005 ---- ---- ---- ---- 91.10 +1.40 89.70 2010 ---- ---- ---- ---- 93.00 +1.40 91.60 2015 ---- ---- ---- ---- 94.90 +1.50 93.40 2020 ---- ---- ---- ---- 96.80 +1.40 95.40 2025 ---- ---- ---- ---- 98.80 +1.50 97.30 2030 ---- ---- ---- ---- 100.80 +1.50 99.30 2035 ---- ---- ---- ---- 102.80 +1.50 101.30 2040 ---- ---- ---- ---- 104.90 +1.50 103.40 2045 ---- ---- ---- ---- 107.10 +1.60 105.50 2050 ---- ---- ---- ---- 109.20 +1.60 107.60 2055 ---- ---- ---- ---- 111.40 +1.60 109.80 2060 ---- ---- ---- ---- 113.70 +1.60 112.10 2065 ---- ---- ---- ---- 116.00 +1.70 114.30 2070 ---- ---- ---- ---- 118.30 +1.70 116.60 2075 ---- ---- ---- ---- 120.70 +1.70 119.00 2080 ---- ---- ---- ---- 123.10 +1.70 121.40 2085 ---- ---- ---- ---- 125.50 +1.70 123.80 2090 ---- ---- ---- ---- 128.00 +1.70 126.30 2095 ---- ---- ---- ---- 130.60 +1.80 128.80 2100 ---- ---- ---- ---- 133.10 +1.80 131.30 2105 ---- ---- ---- ---- 135.70 +1.80 133.90 2110 ---- ---- ---- ---- 138.30 +1.80 136.50 2115 ---- ---- ---- ---- 141.00 +1.90 139.10 2120 ---- ---- ---- ---- 143.70 +1.90 141.80 2125 ---- ---- ---- ---- 146.50 +2.00 144.50 2130 ---- ---- ---- ---- 149.20 +1.90 147.30 2135 ---- ---- ---- ---- 152.00 +1.90 150.10 2140 ---- ---- ---- ---- 154.90 +2.00 152.90 2145 ---- ---- ---- ---- 157.70 +2.00 155.70 2150 ---- ---- ---- ---- 160.60 +2.00 158.60 735 630 2155 ---- ---- ---- ---- 163.50 +2.00 161.50 2160 ---- ---- ---- ---- 166.50 +2.10 164.40 2165 ---- ---- ---- ---- 169.50 +2.10 167.40 2170 ---- ---- ---- ---- 172.50 +2.10 170.40 2175 ---- ---- ---- ---- 175.50 +2.10 173.40 2180 ---- ---- ---- ---- 178.60 +2.20 176.40 2185 ---- ---- ---- ---- 181.70 +2.20 179.50 2190 ---- ---- ---- ---- 184.80 +2.20 182.60 2195 ---- ---- ---- ---- 187.90 +2.20 185.70 2200 ---- ---- ---- ---- 191.10 +2.20 188.90 2205 ---- ---- ---- ---- 194.30 +2.30 192.00 2210 ---- ---- ---- ---- 197.50 +2.30 195.20 2215 ---- ---- ---- ---- 200.70 +2.30 198.40 2220 ---- ---- ---- ---- 204.00 +2.40 201.60 2225 ---- ---- ---- ---- 207.20 +2.30 204.90 2230 ---- ---- ---- ---- 210.50 +2.30 208.20 2235 ---- ---- ---- ---- 213.80 +2.40 211.40 2240 ---- ---- ---- ---- 217.10 +2.40 214.70 2245 ---- ---- ---- ---- 220.50 +2.50 218.00 2250 ---- ---- ---- ---- 223.80 +2.40 221.40 2255 ---- ---- ---- ---- 227.20 +2.50 224.70 2260 ---- ---- ---- ---- 230.50 +2.40 228.10 2265 ---- ---- ---- ---- 233.90 +2.50 231.40 2270 ---- ---- ---- ---- 237.30 +2.50 234.80 2275 ---- ---- ---- ---- 240.80 +2.60 238.20 2280 ---- ---- ---- ---- 244.20 +2.60 241.60 2285 ---- ---- ---- ---- 247.60 +2.50 245.10 2290 ---- ---- ---- ---- 251.10 +2.60 248.50 2295 ---- ---- ---- ---- 254.50 +2.60 251.90 2300 ---- ---- ---- ---- 258.00 +2.60 255.40 2305 ---- ---- ---- ---- 261.50 +2.60 258.90 2310 ---- ---- ---- ---- 265.00 +2.60 262.40 2315 ---- ---- ---- ---- 268.50 +2.60 265.90 2320 ---- ---- ---- ---- 272.00 +2.60 269.40 2325 ---- ---- ---- ---- 275.60 +2.70 272.90 2330 ---- ---- ---- ---- 279.10 +2.70 276.40 2335 ---- ---- ---- ---- 282.70 +2.70 280.00 2340 ---- ---- ---- ---- 286.30 +2.80 283.50 2345 ---- ---- ---- ---- 289.90 +2.80 287.10 2350 ---- ---- ---- ---- 293.50 +2.80 290.70 2355 ---- ---- ---- ---- 297.10 +2.80 294.30 2360 ---- ---- ---- ---- 300.70 +2.80 297.90 2365 ---- ---- ---- ---- 304.30 +2.80 301.50 2370 ---- ---- ---- ---- 308.00 +2.90 305.10 2375 ---- ---- ---- ---- 311.70 +2.90 308.80 2380 ---- ---- ---- ---- 315.30 +2.90 312.40 2385 ---- ---- ---- ---- 319.00 +2.90 316.10 2390 ---- ---- ---- ---- 322.70 +2.90 319.80 2395 ---- ---- ---- ---- 326.40 +2.90 323.50 2400 ---- ---- ---- ---- 330.20 +3.00 327.20 2410 ---- ---- ---- ---- 337.70 +3.00 334.70 2420 ---- ---- ---- ---- 345.20 +3.00 342.20 2425 ---- ---- ---- ---- 349.00 +3.00 346.00 2430 ---- ---- ---- ---- 352.80 +3.00 349.80 2440 ---- ---- ---- ---- 360.50 +3.10 357.40 2450 ---- ---- ---- ---- 368.20 +3.20 365.00 2460 ---- ---- ---- ---- 375.90 +3.10 372.80 2470 ---- ---- ---- ---- 383.70 +3.20 380.50 2475 ---- ---- ---- ---- 387.60 +3.20 384.40 2480 ---- ---- ---- ---- 391.50 +3.20 388.30 2490 ---- ---- ---- ---- 399.40 +3.20 396.20 2500 ---- ---- ---- ---- 407.40 +3.30 404.10 2525 ---- ---- ---- ---- 427.40 +3.30 424.10 2550 ---- ---- ---- ---- 447.70 +3.40 444.30 2575 ---- ---- ---- ---- 468.20 +3.50 464.70 2600 ---- ---- ---- ---- 489.00 +3.60 485.40 2625 ---- ---- ---- ---- 510.00 +3.60 506.40 2650 ---- ---- ---- ---- 531.20 +3.70 527.50 2675 ---- ---- ---- ---- 552.50 +3.70 548.80 2700 ---- ---- ---- ---- 574.10 +3.70 570.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.20 UNCH 1.20 1125 ---- ---- ---- ---- 1.40 UNCH 1.40 1130 ---- ---- ---- ---- 1.50 UNCH 1.50 1140 ---- ---- ---- ---- 1.60 UNCH 1.60 1150 ---- ---- ---- ---- 1.70 UNCH 1.70 1160 ---- ---- ---- ---- 1.80 UNCH 1.80 1170 ---- ---- ---- ---- 2.00 +.10 1.90 1175 ---- ---- ---- ---- 2.00 UNCH 2.00 1180 ---- ---- ---- ---- 2.10 +.10 2.00 1190 ---- ---- ---- ---- 2.20 UNCH 2.20 1200 ---- ---- ---- ---- 2.40 +.10 2.30 1210 ---- ---- ---- ---- 2.50 UNCH 2.50 1220 ---- ---- ---- ---- 2.70 +.10 2.60 1225 ---- ---- ---- ---- 2.80 +.10 2.70 1230 ---- ---- ---- ---- 2.90 +.10 2.80 1235 ---- ---- ---- ---- 2.90 UNCH 2.90 1240 ---- ---- ---- ---- 3.00 UNCH 3.00 1245 ---- ---- ---- ---- 3.10 UNCH 3.10 1250 ---- ---- ---- ---- 3.20 UNCH 3.20 70 1255 ---- ---- ---- ---- 3.30 UNCH 3.30 1260 ---- ---- ---- ---- 3.40 UNCH 3.40 1265 ---- ---- ---- ---- 3.50 UNCH 3.50 1270 ---- ---- ---- ---- 3.60 UNCH 3.60 1275 ---- ---- ---- ---- 3.80 +.10 3.70 1280 ---- ---- ---- ---- 3.90 +.10 3.80 1285 ---- ---- ---- ---- 4.00 +.10 3.90 1290 ---- ---- ---- ---- 4.10 +.10 4.00 1295 ---- ---- ---- ---- 4.20 +.10 4.10 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1305 ---- ---- ---- ---- 4.50 +.10 4.40 1310 ---- ---- ---- ---- 4.60 +.10 4.50 1315 ---- ---- ---- ---- 4.70 +.10 4.60 1320 ---- ---- ---- ---- 4.90 +.10 4.80 1325 ---- ---- ---- ---- 5.00 +.10 4.90 1330 ---- ---- ---- ---- 5.10 UNCH 5.10 1335 ---- ---- ---- ---- 5.30 +.10 5.20 1340 ---- ---- ---- ---- 5.40 +.10 5.30 1345 ---- ---- ---- ---- 5.60 +.10 5.50 1350 ---- ---- ---- ---- 5.70 UNCH 5.70 1355 ---- ---- ---- ---- 5.90 +.10 5.80 1360 ---- ---- ---- ---- 6.10 +.10 6.00 1365 ---- ---- ---- ---- 6.20 +.10 6.10 1370 ---- ---- ---- ---- 6.40 +.10 6.30 1375 ---- ---- ---- ---- 6.60 +.10 6.50 1380 ---- ---- ---- ---- 6.80 +.20 6.60 1385 ---- ---- ---- ---- 6.90 +.10 6.80 1390 ---- ---- ---- ---- 7.10 +.10 7.00 1395 ---- ---- ---- ---- 7.30 +.10 7.20 1400 ---- ---- ---- ---- 7.50 +.10 7.40 1405 ---- ---- ---- ---- 7.70 +.10 7.60 1410 ---- ---- ---- ---- 7.90 +.10 7.80 1415 ---- ---- ---- ---- 8.10 +.10 8.00 1420 ---- ---- ---- ---- 8.30 +.10 8.20 1425 ---- ---- ---- ---- 8.50 +.10 8.40 1430 ---- ---- ---- ---- 8.80 +.20 8.60 1435 ---- ---- ---- ---- 9.00 +.20 8.80 1440 ---- ---- ---- ---- 9.20 +.10 9.10 1445 ---- ---- ---- ---- 9.50 +.20 9.30 1450 ---- ---- ---- ---- 9.70 +.20 9.50 1455 ---- ---- ---- ---- 9.90 +.10 9.80 1460 ---- ---- ---- ---- 10.20 +.20 10.00 1465 ---- ---- ---- ---- 10.40 +.10 10.30 1470 ---- ---- ---- ---- 10.70 +.20 10.50 1475 ---- ---- ---- ---- 11.00 +.20 10.80 1480 ---- ---- ---- ---- 11.20 +.10 11.10 1485 ---- ---- ---- ---- 11.50 +.20 11.30 1490 ---- ---- ---- ---- 11.80 +.20 11.60 1495 ---- ---- ---- ---- 12.10 +.20 11.90 1500 ---- ---- ---- ---- 12.40 +.20 12.20 1505 ---- ---- ---- ---- 12.70 +.20 12.50 1510 ---- ---- ---- ---- 13.00 +.20 12.80 1515 ---- ---- ---- ---- 13.30 +.20 13.10 1520 ---- ---- ---- ---- 13.60 +.20 13.40 1525 ---- ---- ---- ---- 13.90 +.20 13.70 1530 ---- ---- ---- ---- 14.20 +.20 14.00 1535 ---- ---- ---- ---- 14.60 +.30 14.30 1540 ---- ---- ---- ---- 14.90 +.20 14.70 1545 ---- ---- ---- ---- 15.30 +.30 15.00 1550 ---- ---- ---- ---- 15.60 +.30 15.30 1555 ---- ---- ---- ---- 16.00 +.30 15.70 1560 ---- ---- ---- ---- 16.30 +.20 16.10 1565 ---- ---- ---- ---- 16.70 +.30 16.40 1570 ---- ---- ---- ---- 17.10 +.30 16.80 1575 ---- ---- ---- ---- 17.40 +.20 17.20 1580 ---- ---- ---- ---- 17.80 +.30 17.50 1585 ---- ---- ---- ---- 18.20 +.30 17.90 1590 ---- ---- ---- ---- 18.60 +.30 18.30 1595 ---- ---- ---- ---- 19.00 +.30 18.70 1600 ---- ---- ---- ---- 19.40 +.30 19.10 1605 ---- ---- ---- ---- 19.90 +.40 19.50 1610 ---- ---- ---- ---- 20.30 +.40 19.90 1615 ---- ---- ---- ---- 20.70 +.30 20.40 1620 ---- ---- ---- ---- 21.10 +.30 20.80 1625 ---- ---- ---- ---- 21.60 +.40 21.20 1630 ---- ---- ---- ---- 22.00 +.30 21.70 1635 ---- ---- ---- ---- 22.50 +.40 22.10 1640 ---- ---- ---- ---- 22.90 +.30 22.60 1645 ---- ---- ---- ---- 23.40 +.40 23.00 1650 ---- ---- ---- ---- 23.90 +.40 23.50 1655 ---- ---- ---- ---- 24.40 +.40 24.00 1660 ---- ---- ---- ---- 24.90 +.50 24.40 1665 ---- ---- ---- ---- 25.30 +.40 24.90 1670 ---- ---- ---- ---- 25.80 +.40 25.40 1675 ---- ---- ---- ---- 26.30 +.40 25.90 1680 ---- ---- ---- ---- 26.90 +.50 26.40 1685 ---- ---- ---- ---- 27.40 +.50 26.90 1690 ---- ---- ---- ---- 27.90 +.50 27.40 1695 ---- ---- ---- ---- 28.40 +.40 28.00 1700 ---- ---- ---- ---- 29.00 +.50 28.50 100 1705 ---- ---- ---- ---- 29.50 +.50 29.00 1710 ---- ---- ---- ---- 30.10 +.50 29.60 1715 ---- ---- ---- ---- 30.70 +.60 30.10 1720 ---- ---- ---- ---- 31.20 +.50 30.70 1725 ---- ---- ---- ---- 31.80 +.50 31.30 1730 ---- ---- ---- ---- 32.40 +.50 31.90 1735 ---- ---- ---- ---- 33.00 +.50 32.50 1740 ---- ---- ---- ---- 33.70 +.60 33.10 1745 ---- ---- ---- ---- 34.30 +.60 33.70 1750 ---- ---- ---- ---- 34.90 +.60 34.30 1755 ---- ---- ---- ---- 35.60 +.60 35.00 1760 ---- ---- ---- ---- 36.20 +.60 35.60 1765 ---- ---- ---- ---- 36.90 +.60 36.30 1770 ---- ---- ---- ---- 37.60 +.60 37.00 1775 ---- ---- ---- ---- 38.30 +.60 37.70 1780 ---- ---- ---- ---- 39.00 +.60 38.40 1785 ---- ---- ---- ---- 39.80 +.70 39.10 1790 ---- ---- ---- ---- 40.50 +.70 39.80 1795 ---- ---- ---- ---- 41.30 +.70 40.60 1800 ---- ---- ---- ---- 42.10 +.70 41.40 750 750 1805 ---- ---- ---- ---- 42.90 +.80 42.10 1810 ---- ---- ---- ---- 43.70 +.70 43.00 1815 ---- ---- ---- ---- 44.50 +.70 43.80 1820 ---- ---- ---- ---- 45.40 +.80 44.60 1825 ---- ---- ---- ---- 46.20 +.70 45.50 150 1830 ---- ---- ---- ---- 47.10 +.80 46.30 1835 ---- ---- ---- ---- 48.00 +.80 47.20 1840 ---- ---- ---- ---- 49.00 +.80 48.20 1845 ---- ---- ---- ---- 49.90 +.80 49.10 1850 ---- ---- ---- ---- 50.90 +.80 50.10 1855 ---- ---- ---- ---- 51.90 +.90 51.00 1860 ---- ---- ---- ---- 52.90 +.80 52.10 1865 ---- ---- ---- ---- 54.00 +.90 53.10 1870 ---- ---- ---- ---- 55.10 +1.00 54.10 1875 ---- ---- ---- ---- 56.20 +1.00 55.20 1880 ---- ---- ---- ---- 57.30 +1.00 56.30 1885 ---- ---- ---- ---- 58.40 +.90 57.50 1890 ---- ---- ---- ---- 59.60 +1.00 58.60 1895 ---- ---- ---- ---- 60.80 +1.00 59.80 1900 ---- ---- ---- ---- 62.00 +1.00 61.00 1905 ---- ---- ---- ---- 63.30 +1.00 62.30 1910 ---- ---- ---- ---- 64.60 +1.00 63.60 1915 ---- ---- ---- ---- 65.90 +1.00 64.90 1920 ---- ---- ---- ---- 67.30 +1.10 66.20 1925 ---- ---- ---- ---- 68.60 +1.00 67.60 1930 ---- ---- ---- ---- 70.10 +1.20 68.90 1935 ---- ---- ---- ---- 71.50 +1.10 70.40 1940 ---- ---- ---- ---- 73.00 +1.20 71.80 1945 ---- ---- ---- ---- 74.50 +1.20 73.30 1950 ---- ---- ---- ---- 76.00 +1.20 74.80 1955 ---- ---- ---- ---- 77.60 +1.30 76.30 1960 ---- ---- ---- ---- 79.10 +1.20 77.90 1965 ---- ---- ---- ---- 80.80 +1.30 79.50 1970 ---- ---- ---- ---- 82.40 +1.20 81.20 1975 ---- ---- ---- ---- 84.10 +1.30 82.80 1980 ---- ---- ---- ---- 85.90 +1.40 84.50 1985 ---- ---- ---- ---- 87.60 +1.30 86.30 1990 ---- ---- ---- ---- 89.40 +1.30 88.10 1995 ---- ---- ---- ---- 91.20 +1.30 89.90 2000 ---- ---- ---- ---- 93.10 +1.40 91.70 2005 ---- ---- ---- ---- 95.00 +1.40 93.60 2010 ---- ---- ---- ---- 96.90 +1.40 95.50 2015 ---- ---- ---- ---- 98.90 +1.50 97.40 2020 ---- ---- ---- ---- 100.90 +1.50 99.40 2025 ---- ---- ---- ---- 102.90 +1.50 101.40 2030 ---- ---- ---- ---- 105.00 +1.50 103.50 2035 ---- ---- ---- ---- 107.10 +1.50 105.60 2040 ---- ---- ---- ---- 109.20 +1.50 107.70 2045 ---- ---- ---- ---- 111.40 +1.60 109.80 2050 ---- ---- ---- ---- 113.60 +1.60 112.00 2055 ---- ---- ---- ---- 115.90 +1.60 114.30 2060 ---- ---- ---- ---- 118.20 +1.70 116.50 2065 ---- ---- ---- ---- 120.50 +1.70 118.80 2070 ---- ---- ---- ---- 122.80 +1.60 121.20 2075 ---- ---- ---- ---- 125.20 +1.70 123.50 2080 ---- ---- ---- ---- 127.70 +1.80 125.90 2085 ---- ---- ---- ---- 130.10 +1.70 128.40 2090 ---- ---- ---- ---- 132.60 +1.80 130.80 2095 ---- ---- ---- ---- 135.10 +1.80 133.30 2100 ---- ---- ---- ---- 137.70 +1.80 135.90 2105 ---- ---- ---- ---- 140.30 +1.80 138.50 2110 ---- ---- ---- ---- 142.90 +1.80 141.10 2115 ---- ---- ---- ---- 145.60 +1.90 143.70 2120 ---- ---- ---- ---- 148.30 +1.90 146.40 2125 ---- ---- ---- ---- 151.00 +1.90 149.10 2130 ---- ---- ---- ---- 153.70 +1.90 151.80 2135 ---- ---- ---- ---- 156.50 +2.00 154.50 2140 ---- ---- ---- ---- 159.30 +2.00 157.30 2145 ---- ---- ---- ---- 162.10 +2.00 160.10 2150 ---- ---- ---- ---- 165.00 +2.00 163.00 700 600 2155 ---- ---- ---- ---- 167.90 +2.00 165.90 2160 ---- ---- ---- ---- 170.80 +2.00 168.80 2165 ---- ---- ---- ---- 173.80 +2.10 171.70 2170 ---- ---- ---- ---- 176.80 +2.10 174.70 2175 ---- ---- ---- ---- 179.80 +2.20 177.60 2180 ---- ---- ---- ---- 182.80 +2.20 180.60 2185 ---- ---- ---- ---- 185.80 +2.10 183.70 2190 ---- ---- ---- ---- 188.90 +2.20 186.70 2195 ---- ---- ---- ---- 192.00 +2.20 189.80 2200 ---- ---- ---- ---- 195.20 +2.30 192.90 2205 ---- ---- ---- ---- 198.30 +2.30 196.00 2210 ---- ---- ---- ---- 201.50 +2.30 199.20 2215 ---- ---- ---- ---- 204.70 +2.30 202.40 2220 ---- ---- ---- ---- 207.90 +2.30 205.60 2225 ---- ---- ---- ---- 211.10 +2.30 208.80 2230 ---- ---- ---- ---- 214.40 +2.40 212.00 2235 ---- ---- ---- ---- 217.60 +2.30 215.30 2240 ---- ---- ---- ---- 220.90 +2.30 218.60 2245 ---- ---- ---- ---- 224.30 +2.40 221.90 2250 ---- ---- ---- ---- 227.60 +2.40 225.20 2255 ---- ---- ---- ---- 230.90 +2.40 228.50 2260 ---- ---- ---- ---- 234.30 +2.50 231.80 2265 ---- ---- ---- ---- 237.70 +2.50 235.20 2270 ---- ---- ---- ---- 241.10 +2.50 238.60 2275 ---- ---- ---- ---- 244.50 +2.50 242.00 2280 ---- ---- ---- ---- 247.90 +2.50 245.40 2285 ---- ---- ---- ---- 251.40 +2.60 248.80 2290 ---- ---- ---- ---- 254.80 +2.50 252.30 2295 ---- ---- ---- ---- 258.30 +2.60 255.70 2300 ---- ---- ---- ---- 261.80 +2.60 259.20 2305 ---- ---- ---- ---- 265.30 +2.60 262.70 2310 ---- ---- ---- ---- 268.80 +2.60 266.20 2315 ---- ---- ---- ---- 272.40 +2.70 269.70 2320 ---- ---- ---- ---- 275.90 +2.70 273.20 2325 ---- ---- ---- ---- 279.50 +2.70 276.80 2330 ---- ---- ---- ---- 283.10 +2.80 280.30 2335 ---- ---- ---- ---- 286.60 +2.70 283.90 2340 ---- ---- ---- ---- 290.20 +2.70 287.50 2345 ---- ---- ---- ---- 293.90 +2.80 291.10 2350 ---- ---- ---- ---- 297.50 +2.80 294.70 2355 ---- ---- ---- ---- 301.10 +2.80 298.30 2360 ---- ---- ---- ---- 304.80 +2.80 302.00 2365 ---- ---- ---- ---- 308.40 +2.80 305.60 2370 ---- ---- ---- ---- 312.10 +2.80 309.30 2375 ---- ---- ---- ---- 315.80 +2.90 312.90 2380 ---- ---- ---- ---- 319.50 +2.90 316.60 2385 ---- ---- ---- ---- 323.20 +2.90 320.30 2390 ---- ---- ---- ---- 326.90 +2.90 324.00 2395 ---- ---- ---- ---- 330.70 +3.00 327.70 2400 ---- ---- ---- ---- 334.40 +2.90 331.50 2410 ---- ---- ---- ---- 341.90 +3.00 338.90 2420 ---- ---- ---- ---- 349.50 +3.00 346.50 2425 ---- ---- ---- ---- 353.30 +3.10 350.20 2430 ---- ---- ---- ---- 357.10 +3.10 354.00 2440 ---- ---- ---- ---- 364.70 +3.10 361.60 2450 ---- ---- ---- ---- 372.40 +3.10 369.30 2460 ---- ---- ---- ---- 380.10 +3.10 377.00 2470 ---- ---- ---- ---- 387.80 +3.10 384.70 2475 ---- ---- ---- ---- 391.70 +3.20 388.50 2480 ---- ---- ---- ---- 395.60 +3.20 392.40 2490 ---- ---- ---- ---- 403.40 +3.20 400.20 2500 ---- ---- ---- ---- 411.30 +3.30 408.00 2525 ---- ---- ---- ---- 431.10 +3.30 427.80 2550 ---- ---- ---- ---- 451.10 +3.40 447.70 2575 ---- ---- ---- ---- 471.30 +3.50 467.80 2600 ---- ---- ---- ---- 491.60 +3.50 488.10 2625 ---- ---- ---- ---- 512.20 +3.60 508.60 2650 ---- ---- ---- ---- 533.00 +3.70 529.30 2675 ---- ---- ---- ---- 553.90 +3.70 550.20 2700 ---- ---- ---- ---- 575.00 +3.80 571.20 3000 ---- ---- ---- ---- 840.20 +4.40 835.80 3450 ---- ---- ---- ---- 1269.90 +5.00 1264.90 3475 ---- ---- ---- ---- 1294.60 +5.10 1289.50 3500 ---- ---- ---- ---- 1319.30 +5.20 1314.10 4000 ---- ---- ---- ---- 1818.70 +5.30 1813.40 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 22.40 +.40 22.00 1700 ---- ---- ---- ---- 25.50 +.50 25.00 1725 ---- ---- ---- ---- 28.90 +.50 28.40 1750 ---- ---- ---- ---- 32.60 +.50 32.10 1775 ---- ---- ---- ---- 36.70 +.60 36.10 1800 ---- ---- ---- ---- 41.20 +.70 40.50 1825 ---- ---- ---- ---- 46.00 +.70 45.30 1850 ---- ---- ---- ---- 51.30 +.90 50.40 1860 ---- ---- ---- ---- 53.50 +.90 52.60 1870 ---- ---- ---- ---- 55.80 +.90 54.90 1875 ---- ---- ---- ---- 56.90 +.90 56.00 1880 ---- ---- ---- ---- 58.10 +.90 57.20 1890 ---- ---- ---- ---- 60.60 +1.00 59.60 1900 ---- ---- ---- ---- 63.10 +1.00 62.10 1910 ---- ---- ---- ---- 65.60 +1.00 64.60 1920 ---- ---- ---- ---- 68.30 +1.10 67.20 1930 ---- ---- ---- ---- 71.00 +1.10 69.90 1940 ---- ---- ---- ---- 73.90 +1.20 72.70 1950 ---- ---- ---- ---- 76.80 +1.20 75.60 1955 ---- ---- ---- ---- 78.30 +1.20 77.10 1960 ---- ---- ---- ---- 79.80 +1.20 78.60 1965 ---- ---- ---- ---- 81.40 +1.20 80.20 1970 ---- ---- ---- ---- 83.00 +1.30 81.70 1975 ---- ---- ---- ---- 84.60 +1.30 83.30 1980 ---- ---- ---- ---- 86.20 +1.30 84.90 1985 ---- ---- ---- ---- 87.90 +1.30 86.60 1990 ---- ---- ---- ---- 89.60 +1.40 88.20 1995 ---- ---- ---- ---- 91.30 +1.40 89.90 2000 ---- ---- ---- ---- 93.00 +1.30 91.70 2005 ---- ---- ---- ---- 94.80 +1.40 93.40 2010 ---- ---- ---- ---- 96.60 +1.40 95.20 2015 ---- ---- ---- ---- 98.50 +1.40 97.10 2020 ---- ---- ---- ---- 100.40 +1.50 98.90 2025 ---- ---- ---- ---- 102.30 +1.50 100.80 2030 ---- ---- ---- ---- 104.20 +1.40 102.80 2035 ---- ---- ---- ---- 106.20 +1.50 104.70 2040 ---- ---- ---- ---- 108.20 +1.50 106.70 2045 ---- ---- ---- ---- 110.30 +1.60 108.70 2050 ---- ---- ---- ---- 112.40 +1.60 110.80 2055 ---- ---- ---- ---- 114.50 +1.60 112.90 2060 ---- ---- ---- ---- 116.70 +1.60 115.10 2065 ---- ---- ---- ---- 118.90 +1.60 117.30 2070 ---- ---- ---- ---- 121.10 +1.60 119.50 2075 ---- ---- ---- ---- 123.40 +1.70 121.70 2080 ---- ---- ---- ---- 125.70 +1.70 124.00 2085 ---- ---- ---- ---- 128.10 +1.70 126.40 2090 ---- ---- ---- ---- 130.50 +1.70 128.80 2095 ---- ---- ---- ---- 132.90 +1.70 131.20 2100 ---- ---- ---- ---- 135.40 +1.80 133.60 2105 ---- ---- ---- ---- 137.90 +1.80 136.10 2110 ---- ---- ---- ---- 140.40 +1.80 138.60 2115 ---- ---- ---- ---- 143.00 +1.80 141.20 2120 ---- ---- ---- ---- 145.60 +1.90 143.70 2125 ---- ---- ---- ---- 148.20 +1.80 146.40 2130 ---- ---- ---- ---- 150.90 +1.90 149.00 2135 ---- ---- ---- ---- 153.60 +1.90 151.70 2140 ---- ---- ---- ---- 156.30 +1.90 154.40 2145 ---- ---- ---- ---- 159.10 +1.90 157.20 2150 ---- ---- ---- ---- 161.90 +1.90 160.00 2155 ---- ---- ---- ---- 164.80 +2.00 162.80 2160 ---- ---- ---- ---- 167.60 +2.00 165.60 2165 ---- ---- ---- ---- 170.50 +2.00 168.50 2170 ---- ---- ---- ---- 173.40 +2.00 171.40 2175 ---- ---- ---- ---- 176.40 +2.10 174.30 2180 ---- ---- ---- ---- 179.40 +2.10 177.30 2185 ---- ---- ---- ---- 182.40 +2.10 180.30 2190 ---- ---- ---- ---- 185.40 +2.10 183.30 2195 ---- ---- ---- ---- 188.50 +2.20 186.30 2200 ---- ---- ---- ---- 191.50 +2.10 189.40 2205 ---- ---- ---- ---- 194.60 +2.10 192.50 2210 ---- ---- ---- ---- 197.80 +2.20 195.60 2215 ---- ---- ---- ---- 200.90 +2.20 198.70 2220 ---- ---- ---- ---- 204.10 +2.20 201.90 2225 ---- ---- ---- ---- 207.30 +2.30 205.00 2230 ---- ---- ---- ---- 210.50 +2.30 208.20 2235 ---- ---- ---- ---- 213.70 +2.30 211.40 2240 ---- ---- ---- ---- 217.00 +2.30 214.70 2245 ---- ---- ---- ---- 220.30 +2.40 217.90 2250 ---- ---- ---- ---- 223.60 +2.40 221.20 2255 ---- ---- ---- ---- 226.90 +2.40 224.50 2260 ---- ---- ---- ---- 230.20 +2.40 227.80 2265 ---- ---- ---- ---- 233.60 +2.40 231.20 2270 ---- ---- ---- ---- 236.90 +2.40 234.50 2275 ---- ---- ---- ---- 240.30 +2.40 237.90 2280 ---- ---- ---- ---- 243.70 +2.50 241.20 2285 ---- ---- ---- ---- 247.10 +2.50 244.60 2290 ---- ---- ---- ---- 250.50 +2.50 248.00 2295 ---- ---- ---- ---- 254.00 +2.60 251.40 2300 ---- ---- ---- ---- 257.40 +2.50 254.90 2305 ---- ---- ---- ---- 260.90 +2.60 258.30 2310 ---- ---- ---- ---- 264.30 +2.50 261.80 2315 ---- ---- ---- ---- 267.80 +2.60 265.20 2320 ---- ---- ---- ---- 271.30 +2.60 268.70 2325 ---- ---- ---- ---- 274.80 +2.60 272.20 2330 ---- ---- ---- ---- 278.40 +2.70 275.70 2335 ---- ---- ---- ---- 281.90 +2.60 279.30 2340 ---- ---- ---- ---- 285.50 +2.70 282.80 2345 ---- ---- ---- ---- 289.00 +2.70 286.30 2350 ---- ---- ---- ---- 292.60 +2.70 289.90 2355 ---- ---- ---- ---- 296.20 +2.70 293.50 2360 ---- ---- ---- ---- 299.80 +2.70 297.10 2365 ---- ---- ---- ---- 303.40 +2.70 300.70 2370 ---- ---- ---- ---- 307.10 +2.80 304.30 2375 ---- ---- ---- ---- 310.70 +2.80 307.90 2380 ---- ---- ---- ---- 314.40 +2.90 311.50 2385 ---- ---- ---- ---- 318.00 +2.80 315.20 2390 ---- ---- ---- ---- 321.70 +2.80 318.90 2395 ---- ---- ---- ---- 325.40 +2.90 322.50 2400 ---- ---- ---- ---- 329.10 +2.90 326.20 2405 ---- ---- ---- ---- 332.80 +2.90 329.90 2410 ---- ---- ---- ---- 336.60 +2.90 333.70 2420 ---- ---- ---- ---- 344.10 +3.00 341.10 2430 ---- ---- ---- ---- 351.60 +3.00 348.60 2440 ---- ---- ---- ---- 359.20 +3.00 356.20 2450 ---- ---- ---- ---- 366.90 +3.10 363.80 2460 ---- ---- ---- ---- 374.60 +3.10 371.50 2470 ---- ---- ---- ---- 382.30 +3.10 379.20 2475 ---- ---- ---- ---- 386.20 +3.10 383.10 2480 ---- ---- ---- ---- 390.10 +3.10 387.00 2490 ---- ---- ---- ---- 397.90 +3.10 394.80 2500 ---- ---- ---- ---- 405.80 +3.10 402.70 2510 ---- ---- ---- ---- 413.70 +3.20 410.50 2525 ---- ---- ---- ---- 425.70 +3.20 422.50 2550 ---- ---- ---- ---- 445.80 +3.20 442.60 2575 ---- ---- ---- ---- 466.20 +3.30 462.90 2600 ---- ---- ---- ---- 486.80 +3.40 483.40 2625 ---- ---- ---- ---- 507.70 +3.50 504.20 2650 ---- ---- ---- ---- 528.70 +3.50 525.20 2675 ---- ---- ---- ---- 549.90 +3.50 546.40 2700 ---- ---- ---- ---- 571.40 +3.70 567.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.10 UNCH 2.10 1050 ---- ---- ---- ---- 2.50 +.10 2.40 1075 ---- ---- ---- ---- 2.90 +.10 2.80 1100 ---- ---- ---- ---- 3.30 UNCH 3.30 1125 ---- ---- ---- ---- 3.80 UNCH 3.80 1150 ---- ---- ---- ---- 4.40 +.10 4.30 1175 ---- ---- ---- ---- 5.00 +.10 4.90 1200 ---- ---- ---- ---- 5.70 +.10 5.60 1220 ---- ---- ---- ---- 6.30 +.10 6.20 1225 ---- ---- ---- ---- 6.40 UNCH 6.40 1230 ---- ---- ---- ---- 6.60 +.10 6.50 1240 ---- ---- ---- ---- 6.90 +.10 6.80 1250 ---- ---- ---- ---- 7.30 +.10 7.20 1260 ---- ---- ---- ---- 7.60 +.10 7.50 1270 ---- ---- ---- ---- 8.00 +.10 7.90 1275 ---- ---- ---- ---- 8.20 +.10 8.10 1280 ---- ---- ---- ---- 8.40 +.10 8.30 1290 ---- ---- ---- ---- 8.80 +.10 8.70 1300 ---- ---- ---- ---- 9.20 +.10 9.10 1310 ---- ---- ---- ---- 9.60 +.10 9.50 1315 ---- ---- ---- ---- 9.90 +.20 9.70 1320 ---- ---- ---- ---- 10.10 +.10 10.00 1325 ---- ---- ---- ---- 10.30 +.10 10.20 1330 ---- ---- ---- ---- 10.60 +.20 10.40 1335 ---- ---- ---- ---- 10.80 +.20 10.60 1340 ---- ---- ---- ---- 11.00 +.10 10.90 1345 ---- ---- ---- ---- 11.30 +.20 11.10 1350 ---- ---- ---- ---- 11.50 +.10 11.40 1355 ---- ---- ---- ---- 11.80 +.20 11.60 1360 ---- ---- ---- ---- 12.00 +.10 11.90 1365 ---- ---- ---- ---- 12.30 +.20 12.10 1370 ---- ---- ---- ---- 12.60 +.20 12.40 1375 ---- ---- ---- ---- 12.90 +.20 12.70 1380 ---- ---- ---- ---- 13.10 +.20 12.90 1385 ---- ---- ---- ---- 13.40 +.20 13.20 1390 ---- ---- ---- ---- 13.70 +.20 13.50 1395 ---- ---- ---- ---- 14.00 +.20 13.80 1400 ---- ---- ---- ---- 14.30 +.20 14.10 1405 ---- ---- ---- ---- 14.60 +.20 14.40 1410 ---- ---- ---- ---- 14.90 +.20 14.70 1415 ---- ---- ---- ---- 15.20 +.20 15.00 1420 ---- ---- ---- ---- 15.50 +.20 15.30 1425 ---- ---- ---- ---- 15.80 +.20 15.60 1430 ---- ---- ---- ---- 16.20 +.30 15.90 1435 ---- ---- ---- ---- 16.50 +.20 16.30 1440 ---- ---- ---- ---- 16.80 +.20 16.60 1445 ---- ---- ---- ---- 17.20 +.30 16.90 1450 ---- ---- ---- ---- 17.50 +.20 17.30 1455 ---- ---- ---- ---- 17.90 +.30 17.60 1460 ---- ---- ---- ---- 18.20 +.20 18.00 1465 ---- ---- ---- ---- 18.60 +.20 18.40 1470 ---- ---- ---- ---- 19.00 +.30 18.70 1475 ---- ---- ---- ---- 19.40 +.30 19.10 1480 ---- ---- ---- ---- 19.70 +.20 19.50 1485 ---- ---- ---- ---- 20.10 +.20 19.90 1490 ---- ---- ---- ---- 20.50 +.30 20.20 1495 ---- ---- ---- ---- 20.90 +.30 20.60 1500 ---- ---- ---- ---- 21.30 +.30 21.00 1505 ---- ---- ---- ---- 21.70 +.30 21.40 1510 ---- ---- ---- ---- 22.20 +.30 21.90 1515 ---- ---- ---- ---- 22.60 +.30 22.30 1520 ---- ---- ---- ---- 23.00 +.30 22.70 1525 ---- ---- ---- ---- 23.50 +.40 23.10 1530 ---- ---- ---- ---- 23.90 +.30 23.60 1535 ---- ---- ---- ---- 24.30 +.30 24.00 1540 ---- ---- ---- ---- 24.80 +.30 24.50 1545 ---- ---- ---- ---- 25.30 +.40 24.90 1550 ---- ---- ---- ---- 25.70 +.30 25.40 1555 ---- ---- ---- ---- 26.20 +.40 25.80 1560 ---- ---- ---- ---- 26.70 +.40 26.30 1565 ---- ---- ---- ---- 27.20 +.40 26.80 1570 ---- ---- ---- ---- 27.70 +.40 27.30 1575 ---- ---- ---- ---- 28.20 +.40 27.80 1580 ---- ---- ---- ---- 28.70 +.40 28.30 1585 ---- ---- ---- ---- 29.20 +.40 28.80 1590 ---- ---- ---- ---- 29.70 +.40 29.30 1595 ---- ---- ---- ---- 30.20 +.40 29.80 1600 ---- ---- ---- ---- 30.70 +.40 30.30 1605 ---- ---- ---- ---- 31.30 +.40 30.90 1610 ---- ---- ---- ---- 31.80 +.40 31.40 1615 ---- ---- ---- ---- 32.40 +.50 31.90 1620 ---- ---- ---- ---- 32.90 +.40 32.50 1625 ---- ---- ---- ---- 33.50 +.50 33.00 1630 ---- ---- ---- ---- 34.00 +.40 33.60 1635 ---- ---- ---- ---- 34.60 +.50 34.10 1640 ---- ---- ---- ---- 35.20 +.50 34.70 1645 ---- ---- ---- ---- 35.80 +.50 35.30 1650 ---- ---- ---- ---- 36.40 +.50 35.90 1655 ---- ---- ---- ---- 37.00 +.60 36.40 1660 ---- ---- ---- ---- 37.50 +.50 37.00 1665 ---- ---- ---- ---- 38.20 +.60 37.60 1670 ---- ---- ---- ---- 38.80 +.60 38.20 1675 ---- ---- ---- ---- 39.40 +.60 38.80 1680 ---- ---- ---- ---- 40.00 +.50 39.50 1685 ---- ---- ---- ---- 40.60 +.50 40.10 1690 ---- ---- ---- ---- 41.30 +.60 40.70 1695 ---- ---- ---- ---- 41.90 +.60 41.30 1700 ---- ---- ---- ---- 42.50 +.50 42.00 1705 ---- ---- ---- ---- 43.20 +.60 42.60 1710 ---- ---- ---- ---- 43.80 +.60 43.20 1715 ---- ---- ---- ---- 44.50 +.60 43.90 1720 ---- ---- ---- ---- 45.20 +.70 44.50 1725 ---- ---- ---- ---- 45.80 +.60 45.20 1730 ---- ---- ---- ---- 46.50 +.60 45.90 1735 ---- ---- ---- ---- 47.20 +.70 46.50 1740 ---- ---- ---- ---- 47.90 +.70 47.20 1745 ---- ---- ---- ---- 48.60 +.70 47.90 1750 ---- ---- ---- ---- 49.30 +.70 48.60 1755 ---- ---- ---- ---- 50.00 +.70 49.30 1760 ---- ---- ---- ---- 50.70 +.70 50.00 1765 ---- ---- ---- ---- 51.40 +.70 50.70 1770 ---- ---- ---- ---- 52.20 +.70 51.50 1775 ---- ---- ---- ---- 52.90 +.70 52.20 1780 ---- ---- ---- ---- 53.70 +.70 53.00 1785 ---- ---- ---- ---- 54.50 +.80 53.70 1790 ---- ---- ---- ---- 55.20 +.70 54.50 1795 ---- ---- ---- ---- 56.00 +.70 55.30 1800 ---- ---- ---- ---- 56.80 +.70 56.10 1805 ---- ---- ---- ---- 57.70 +.80 56.90 1810 ---- ---- ---- ---- 58.50 +.80 57.70 1815 ---- ---- ---- ---- 59.30 +.80 58.50 1820 ---- ---- ---- ---- 60.20 +.80 59.40 1825 ---- ---- ---- ---- 61.10 +.80 60.30 1830 ---- ---- ---- ---- 62.00 +.90 61.10 1835 ---- ---- ---- ---- 62.90 +.90 62.00 1840 ---- ---- ---- ---- 63.80 +.80 63.00 1845 ---- ---- ---- ---- 64.80 +.90 63.90 1850 ---- ---- ---- ---- 65.70 +.80 64.90 1855 ---- ---- ---- ---- 66.70 +.90 65.80 1860 ---- ---- ---- ---- 67.70 +.90 66.80 1865 ---- ---- ---- ---- 68.80 +1.00 67.80 1870 ---- ---- ---- ---- 69.80 +.90 68.90 1875 ---- ---- ---- ---- 70.90 +1.00 69.90 1880 ---- ---- ---- ---- 72.00 +1.00 71.00 1885 ---- ---- ---- ---- 73.10 +1.00 72.10 1890 ---- ---- ---- ---- 74.20 +1.00 73.20 1895 ---- ---- ---- ---- 75.40 +1.00 74.40 1900 ---- ---- ---- ---- 76.60 +1.00 75.60 1905 ---- ---- ---- ---- 77.80 +1.00 76.80 1910 ---- ---- ---- ---- 79.10 +1.10 78.00 1915 ---- ---- ---- ---- 80.40 +1.10 79.30 1920 ---- ---- ---- ---- 81.70 +1.10 80.60 1925 ---- ---- ---- ---- 83.00 +1.10 81.90 1930 ---- ---- ---- ---- 84.40 +1.10 83.30 1935 ---- ---- ---- ---- 85.80 +1.20 84.60 1940 ---- ---- ---- ---- 87.20 +1.20 86.00 1945 ---- ---- ---- ---- 88.70 +1.20 87.50 1950 ---- ---- ---- ---- 90.10 +1.10 89.00 1955 ---- ---- ---- ---- 91.60 +1.20 90.40 1960 ---- ---- ---- ---- 93.20 +1.20 92.00 1965 ---- ---- ---- ---- 94.80 +1.30 93.50 1970 ---- ---- ---- ---- 96.40 +1.30 95.10 1975 ---- ---- ---- ---- 98.00 +1.30 96.70 1980 ---- ---- ---- ---- 99.70 +1.30 98.40 1985 ---- ---- ---- ---- 101.40 +1.30 100.10 1990 ---- ---- ---- ---- 103.10 +1.30 101.80 1995 ---- ---- ---- ---- 104.90 +1.40 103.50 2000 ---- ---- ---- ---- 106.70 +1.40 105.30 2005 ---- ---- ---- ---- 108.50 +1.40 107.10 2010 ---- ---- ---- ---- 110.40 +1.40 109.00 2015 ---- ---- ---- ---- 112.30 +1.40 110.90 2020 ---- ---- ---- ---- 114.20 +1.40 112.80 2025 ---- ---- ---- ---- 116.10 +1.40 114.70 2030 ---- ---- ---- ---- 118.10 +1.40 116.70 2035 ---- ---- ---- ---- 120.20 +1.50 118.70 2040 ---- ---- ---- ---- 122.20 +1.50 120.70 2045 ---- ---- ---- ---- 124.30 +1.50 122.80 2050 ---- ---- ---- ---- 126.40 +1.50 124.90 2055 ---- ---- ---- ---- 128.60 +1.60 127.00 2060 ---- ---- ---- ---- 130.80 +1.60 129.20 2065 ---- ---- ---- ---- 133.00 +1.60 131.40 2070 ---- ---- ---- ---- 135.20 +1.60 133.60 2075 ---- ---- ---- ---- 137.50 +1.60 135.90 2080 ---- ---- ---- ---- 139.80 +1.60 138.20 2085 ---- ---- ---- ---- 142.20 +1.70 140.50 2090 ---- ---- ---- ---- 144.50 +1.60 142.90 2095 ---- ---- ---- ---- 147.00 +1.70 145.30 2100 ---- ---- ---- ---- 149.40 +1.70 147.70 2105 ---- ---- ---- ---- 151.90 +1.80 150.10 2110 ---- ---- ---- ---- 154.40 +1.80 152.60 2115 ---- ---- ---- ---- 156.90 +1.70 155.20 2120 ---- ---- ---- ---- 159.50 +1.80 157.70 2125 ---- ---- ---- ---- 162.10 +1.80 160.30 2130 ---- ---- ---- ---- 164.70 +1.80 162.90 2135 ---- ---- ---- ---- 167.40 +1.90 165.50 2140 ---- ---- ---- ---- 170.10 +1.90 168.20 2145 ---- ---- ---- ---- 172.80 +1.90 170.90 2150 ---- ---- ---- ---- 175.50 +1.90 173.60 2155 ---- ---- ---- ---- 178.30 +1.90 176.40 2160 ---- ---- ---- ---- 181.10 +1.90 179.20 2165 ---- ---- ---- ---- 183.90 +1.90 182.00 2170 ---- ---- ---- ---- 186.80 +2.00 184.80 2175 ---- ---- ---- ---- 189.70 +2.00 187.70 2180 ---- ---- ---- ---- 192.60 +2.00 190.60 2185 ---- ---- ---- ---- 195.50 +2.00 193.50 2190 ---- ---- ---- ---- 198.50 +2.00 196.50 2195 ---- ---- ---- ---- 201.50 +2.10 199.40 2200 ---- ---- ---- ---- 204.50 +2.10 202.40 2205 ---- ---- ---- ---- 207.60 +2.10 205.50 2210 ---- ---- ---- ---- 210.60 +2.10 208.50 2215 ---- ---- ---- ---- 213.70 +2.10 211.60 2220 ---- ---- ---- ---- 216.80 +2.10 214.70 2225 ---- ---- ---- ---- 220.00 +2.20 217.80 2230 ---- ---- ---- ---- 223.10 +2.20 220.90 2235 ---- ---- ---- ---- 226.30 +2.20 224.10 2240 ---- ---- ---- ---- 229.50 +2.20 227.30 2245 ---- ---- ---- ---- 232.70 +2.20 230.50 2250 ---- ---- ---- ---- 236.00 +2.30 233.70 2255 ---- ---- ---- ---- 239.20 +2.20 237.00 2260 ---- ---- ---- ---- 242.50 +2.30 240.20 2265 ---- ---- ---- ---- 245.80 +2.30 243.50 2270 ---- ---- ---- ---- 249.10 +2.30 246.80 2275 ---- ---- ---- ---- 252.50 +2.40 250.10 2280 ---- ---- ---- ---- 255.80 +2.30 253.50 2285 ---- ---- ---- ---- 259.20 +2.40 256.80 2290 ---- ---- ---- ---- 262.60 +2.40 260.20 2295 ---- ---- ---- ---- 266.00 +2.40 263.60 2300 ---- ---- ---- ---- 269.40 +2.40 267.00 2305 ---- ---- ---- ---- 272.90 +2.50 270.40 2310 ---- ---- ---- ---- 276.30 +2.40 273.90 2315 ---- ---- ---- ---- 279.80 +2.50 277.30 2320 ---- ---- ---- ---- 283.30 +2.50 280.80 2325 ---- ---- ---- ---- 286.80 +2.50 284.30 2330 ---- ---- ---- ---- 290.30 +2.50 287.80 2335 ---- ---- ---- ---- 293.80 +2.50 291.30 2340 ---- ---- ---- ---- 297.40 +2.60 294.80 2345 ---- ---- ---- ---- 300.90 +2.50 298.40 2350 ---- ---- ---- ---- 304.50 +2.60 301.90 2355 ---- ---- ---- ---- 308.10 +2.60 305.50 2360 ---- ---- ---- ---- 311.70 +2.60 309.10 2365 ---- ---- ---- ---- 315.30 +2.60 312.70 2370 ---- ---- ---- ---- 318.90 +2.60 316.30 2375 ---- ---- ---- ---- 322.50 +2.60 319.90 2380 ---- ---- ---- ---- 326.20 +2.60 323.60 2385 ---- ---- ---- ---- 329.90 +2.70 327.20 2390 ---- ---- ---- ---- 333.50 +2.60 330.90 2395 ---- ---- ---- ---- 337.20 +2.70 334.50 2400 ---- ---- ---- ---- 340.90 +2.70 338.20 2405 ---- ---- ---- ---- 344.70 +2.80 341.90 2410 ---- ---- ---- ---- 348.40 +2.70 345.70 2415 ---- ---- ---- ---- 352.10 +2.70 349.40 2420 ---- ---- ---- ---- 355.90 +2.80 353.10 2425 ---- ---- ---- ---- 359.60 +2.70 356.90 2430 ---- ---- ---- ---- 363.40 +2.80 360.60 2435 ---- ---- ---- ---- 367.20 +2.80 364.40 2440 ---- ---- ---- ---- 371.00 +2.80 368.20 2450 ---- ---- ---- ---- 378.60 +2.80 375.80 2460 ---- ---- ---- ---- 386.30 +2.80 383.50 2470 ---- ---- ---- ---- 394.10 +2.90 391.20 2475 ---- ---- ---- ---- 397.90 +2.90 395.00 2480 ---- ---- ---- ---- 401.80 +2.90 398.90 2490 ---- ---- ---- ---- 409.60 +2.90 406.70 2500 ---- ---- ---- ---- 417.50 +3.00 414.50 2510 ---- ---- ---- ---- 425.40 +3.00 422.40 2520 ---- ---- ---- ---- 433.30 +3.00 430.30 2525 ---- ---- ---- ---- 437.30 +3.00 434.30 2530 ---- ---- ---- ---- 441.30 +3.10 438.20 2550 ---- ---- ---- ---- 457.30 +3.10 454.20 2575 ---- ---- ---- ---- 477.60 +3.10 474.50 2600 ---- ---- ---- ---- 498.10 +3.20 494.90 2625 ---- ---- ---- ---- 518.80 +3.30 515.50 2650 ---- ---- ---- ---- 539.60 +3.20 536.40 2675 ---- ---- ---- ---- 560.70 +3.30 557.40 2700 ---- ---- ---- ---- 581.90 +3.30 578.60 2725 ---- ---- ---- ---- 603.30 +3.40 599.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.80 UNCH 5.80 1100 ---- ---- ---- ---- 6.60 +.10 6.50 1125 ---- ---- ---- ---- 7.40 +.10 7.30 1150 ---- ---- ---- ---- 8.30 +.10 8.20 1175 ---- ---- ---- ---- 9.20 +.10 9.10 1200 ---- ---- ---- ---- 10.30 +.10 10.20 1225 ---- ---- ---- ---- 11.40 +.10 11.30 1250 ---- ---- ---- ---- 12.70 +.20 12.50 1270 ---- ---- ---- ---- 13.70 +.10 13.60 1275 ---- ---- ---- ---- 14.00 +.10 13.90 1280 ---- ---- ---- ---- 14.30 +.20 14.10 1290 ---- ---- ---- ---- 14.90 +.20 14.70 1300 ---- ---- ---- ---- 15.40 +.10 15.30 1310 ---- ---- ---- ---- 16.10 +.20 15.90 1320 ---- ---- ---- ---- 16.70 +.20 16.50 1325 ---- ---- ---- ---- 17.00 +.20 16.80 1330 ---- ---- ---- ---- 17.30 +.20 17.10 1340 ---- ---- ---- ---- 18.00 +.20 17.80 1350 ---- ---- ---- ---- 18.60 +.20 18.40 1360 ---- ---- ---- ---- 19.30 +.20 19.10 1370 ---- ---- ---- ---- 20.10 +.30 19.80 1375 ---- ---- ---- ---- 20.40 +.20 20.20 1380 ---- ---- ---- ---- 20.80 +.20 20.60 1385 ---- ---- ---- ---- 21.20 +.30 20.90 1390 ---- ---- ---- ---- 21.50 +.20 21.30 1395 ---- ---- ---- ---- 21.90 +.20 21.70 1400 ---- ---- ---- ---- 22.30 +.20 22.10 1405 ---- ---- ---- ---- 22.70 +.20 22.50 1410 ---- ---- ---- ---- 23.10 +.30 22.80 1415 ---- ---- ---- ---- 23.50 +.30 23.20 1420 ---- ---- ---- ---- 23.90 +.20 23.70 1425 ---- ---- ---- ---- 24.30 +.20 24.10 1430 ---- ---- ---- ---- 24.80 +.30 24.50 1435 ---- ---- ---- ---- 25.20 +.30 24.90 1440 ---- ---- ---- ---- 25.60 +.30 25.30 1445 ---- ---- ---- ---- 26.10 +.30 25.80 1450 ---- ---- ---- ---- 26.50 +.30 26.20 1455 ---- ---- ---- ---- 27.00 +.40 26.60 1460 ---- ---- ---- ---- 27.40 +.30 27.10 1465 ---- ---- ---- ---- 27.90 +.30 27.60 1470 ---- ---- ---- ---- 28.30 +.30 28.00 1475 ---- ---- ---- ---- 28.80 +.30 28.50 1480 ---- ---- ---- ---- 29.30 +.30 29.00 1485 ---- ---- ---- ---- 29.80 +.40 29.40 1490 ---- ---- ---- ---- 30.30 +.40 29.90 1495 ---- ---- ---- ---- 30.80 +.40 30.40 1500 ---- ---- ---- ---- 31.30 +.40 30.90 1505 ---- ---- ---- ---- 31.80 +.40 31.40 1510 ---- ---- ---- ---- 32.30 +.40 31.90 1515 ---- ---- ---- ---- 32.80 +.40 32.40 1520 ---- ---- ---- ---- 33.30 +.30 33.00 1525 ---- ---- ---- ---- 33.90 +.40 33.50 1530 ---- ---- ---- ---- 34.40 +.40 34.00 1535 ---- ---- ---- ---- 35.00 +.40 34.60 1540 ---- ---- ---- ---- 35.50 +.40 35.10 1545 ---- ---- ---- ---- 36.10 +.40 35.70 1550 ---- ---- ---- ---- 36.60 +.40 36.20 1555 ---- ---- ---- ---- 37.20 +.40 36.80 1560 ---- ---- ---- ---- 37.80 +.50 37.30 1565 ---- ---- ---- ---- 38.40 +.50 37.90 1570 ---- ---- ---- ---- 39.00 +.50 38.50 1575 ---- ---- ---- ---- 39.50 +.40 39.10 1580 ---- ---- ---- ---- 40.10 +.40 39.70 1585 ---- ---- ---- ---- 40.80 +.50 40.30 1590 ---- ---- ---- ---- 41.40 +.50 40.90 1595 ---- ---- ---- ---- 42.00 +.50 41.50 1600 ---- ---- ---- ---- 42.60 +.50 42.10 1605 ---- ---- ---- ---- 43.20 +.50 42.70 1610 ---- ---- ---- ---- 43.90 +.50 43.40 1615 ---- ---- ---- ---- 44.50 +.50 44.00 1620 ---- ---- ---- ---- 45.20 +.50 44.70 1625 ---- ---- ---- ---- 45.80 +.50 45.30 1630 ---- ---- ---- ---- 46.50 +.50 46.00 1635 ---- ---- ---- ---- 47.10 +.50 46.60 1640 ---- ---- ---- ---- 47.80 +.50 47.30 1645 ---- ---- ---- ---- 48.50 +.60 47.90 1650 ---- ---- ---- ---- 49.20 +.60 48.60 1655 ---- ---- ---- ---- 49.90 +.60 49.30 1660 ---- ---- ---- ---- 50.60 +.60 50.00 1665 ---- ---- ---- ---- 51.30 +.60 50.70 1670 ---- ---- ---- ---- 52.00 +.60 51.40 1675 ---- ---- ---- ---- 52.70 +.60 52.10 1680 ---- ---- ---- ---- 53.40 +.60 52.80 1685 ---- ---- ---- ---- 54.10 +.60 53.50 1690 ---- ---- ---- ---- 54.80 +.60 54.20 1695 ---- ---- ---- ---- 55.50 +.60 54.90 1700 ---- ---- ---- ---- 56.30 +.70 55.60 1705 ---- ---- ---- ---- 57.00 +.70 56.30 1710 ---- ---- ---- ---- 57.70 +.60 57.10 1715 ---- ---- ---- ---- 58.50 +.70 57.80 1720 ---- ---- ---- ---- 59.20 +.70 58.50 1725 ---- ---- ---- ---- 60.00 +.70 59.30 1730 ---- ---- ---- ---- 60.70 +.70 60.00 1735 ---- ---- ---- ---- 61.50 +.70 60.80 1740 ---- ---- ---- ---- 62.20 +.70 61.50 1745 ---- ---- ---- ---- 63.00 +.70 62.30 1750 ---- ---- ---- ---- 63.80 +.70 63.10 1755 ---- ---- ---- ---- 64.60 +.80 63.80 1760 ---- ---- ---- ---- 65.30 +.70 64.60 1765 ---- ---- ---- ---- 66.10 +.70 65.40 1770 ---- ---- ---- ---- 66.90 +.70 66.20 1775 ---- ---- ---- ---- 67.70 +.70 67.00 1780 ---- ---- ---- ---- 68.50 +.70 67.80 1785 ---- ---- ---- ---- 69.40 +.80 68.60 1790 ---- ---- ---- ---- 70.20 +.80 69.40 1795 ---- ---- ---- ---- 71.00 +.80 70.20 1800 ---- ---- ---- ---- 71.90 +.90 71.00 1805 ---- ---- ---- ---- 72.70 +.80 71.90 1810 ---- ---- ---- ---- 73.60 +.90 72.70 1815 ---- ---- ---- ---- 74.50 +.90 73.60 1820 ---- ---- ---- ---- 75.40 +.90 74.50 1825 ---- ---- ---- ---- 76.30 +.90 75.40 1830 ---- ---- ---- ---- 77.20 +.90 76.30 1835 ---- ---- ---- ---- 78.10 +.90 77.20 1840 ---- ---- ---- ---- 79.10 +1.00 78.10 1845 ---- ---- ---- ---- 80.00 +.90 79.10 1850 ---- ---- ---- ---- 81.00 +.90 80.10 1855 ---- ---- ---- ---- 82.00 +1.00 81.00 1860 ---- ---- ---- ---- 83.00 +1.00 82.00 1865 ---- ---- ---- ---- 84.00 +1.00 83.00 1870 ---- ---- ---- ---- 85.10 +1.00 84.10 1875 ---- ---- ---- ---- 86.10 +1.00 85.10 1880 ---- ---- ---- ---- 87.20 +1.00 86.20 1885 ---- ---- ---- ---- 88.30 +1.00 87.30 1890 ---- ---- ---- ---- 89.40 +1.00 88.40 1895 ---- ---- ---- ---- 90.60 +1.10 89.50 1900 ---- ---- ---- ---- 91.80 +1.10 90.70 1905 ---- ---- ---- ---- 92.90 +1.00 91.90 1910 ---- ---- ---- ---- 94.20 +1.10 93.10 1915 ---- ---- ---- ---- 95.40 +1.10 94.30 1920 ---- ---- ---- ---- 96.70 +1.10 95.60 1925 ---- ---- ---- ---- 98.00 +1.10 96.90 1930 ---- ---- ---- ---- 99.30 +1.10 98.20 1935 ---- ---- ---- ---- 100.70 +1.20 99.50 1940 ---- ---- ---- ---- 102.00 +1.10 100.90 1945 ---- ---- ---- ---- 103.50 +1.20 102.30 1950 ---- ---- ---- ---- 104.90 +1.20 103.70 1955 ---- ---- ---- ---- 106.40 +1.20 105.20 1960 ---- ---- ---- ---- 107.90 +1.20 106.70 1965 ---- ---- ---- ---- 109.40 +1.20 108.20 1970 ---- ---- ---- ---- 111.00 +1.30 109.70 1975 ---- ---- ---- ---- 112.60 +1.30 111.30 1980 ---- ---- ---- ---- 114.20 +1.30 112.90 1985 ---- ---- ---- ---- 115.90 +1.30 114.60 1990 ---- ---- ---- ---- 117.50 +1.30 116.20 1995 ---- ---- ---- ---- 119.30 +1.40 117.90 2000 ---- ---- ---- ---- 121.00 +1.30 119.70 2005 ---- ---- ---- ---- 122.80 +1.40 121.40 2010 ---- ---- ---- ---- 124.60 +1.40 123.20 2015 ---- ---- ---- ---- 126.50 +1.40 125.10 2020 ---- ---- ---- ---- 128.30 +1.40 126.90 2025 ---- ---- ---- ---- 130.30 +1.50 128.80 2030 ---- ---- ---- ---- 132.20 +1.40 130.80 2035 ---- ---- ---- ---- 134.20 +1.50 132.70 2040 ---- ---- ---- ---- 136.20 +1.50 134.70 2045 ---- ---- ---- ---- 138.20 +1.40 136.80 2050 ---- ---- ---- ---- 140.30 +1.50 138.80 2055 ---- ---- ---- ---- 142.40 +1.50 140.90 2060 ---- ---- ---- ---- 144.60 +1.60 143.00 2065 ---- ---- ---- ---- 146.70 +1.50 145.20 2070 ---- ---- ---- ---- 148.90 +1.50 147.40 2075 ---- ---- ---- ---- 151.20 +1.60 149.60 2080 ---- ---- ---- ---- 153.50 +1.60 151.90 2085 ---- ---- ---- ---- 155.80 +1.70 154.10 2090 ---- ---- ---- ---- 158.10 +1.60 156.50 2095 ---- ---- ---- ---- 160.50 +1.70 158.80 2100 ---- ---- ---- ---- 162.90 +1.70 161.20 2105 ---- ---- ---- ---- 165.30 +1.70 163.60 2110 ---- ---- ---- ---- 167.80 +1.70 166.10 2115 ---- ---- ---- ---- 170.30 +1.70 168.60 2120 ---- ---- ---- ---- 172.80 +1.70 171.10 2125 ---- ---- ---- ---- 175.40 +1.80 173.60 2130 ---- ---- ---- ---- 178.00 +1.80 176.20 2135 ---- ---- ---- ---- 180.60 +1.80 178.80 2140 ---- ---- ---- ---- 183.30 +1.80 181.50 2145 ---- ---- ---- ---- 186.00 +1.80 184.20 2150 ---- ---- ---- ---- 188.70 +1.80 186.90 2155 ---- ---- ---- ---- 191.50 +1.90 189.60 2160 ---- ---- ---- ---- 194.20 +1.80 192.40 2165 ---- ---- ---- ---- 197.00 +1.80 195.20 2170 ---- ---- ---- ---- 199.90 +1.90 198.00 2175 ---- ---- ---- ---- 202.70 +1.90 200.80 2180 ---- ---- ---- ---- 205.60 +1.90 203.70 2185 ---- ---- ---- ---- 208.60 +2.00 206.60 2190 ---- ---- ---- ---- 211.50 +1.90 209.60 2195 ---- ---- ---- ---- 214.50 +2.00 212.50 2200 ---- ---- ---- ---- 217.50 +2.00 215.50 2205 ---- ---- ---- ---- 220.50 +2.00 218.50 2210 ---- ---- ---- ---- 223.50 +2.00 221.50 2215 ---- ---- ---- ---- 226.60 +2.00 224.60 2220 ---- ---- ---- ---- 229.70 +2.00 227.70 2225 ---- ---- ---- ---- 232.80 +2.00 230.80 2230 ---- ---- ---- ---- 236.00 +2.10 233.90 2235 ---- ---- ---- ---- 239.10 +2.10 237.00 2240 ---- ---- ---- ---- 242.30 +2.10 240.20 2245 ---- ---- ---- ---- 245.50 +2.10 243.40 2250 ---- ---- ---- ---- 248.70 +2.10 246.60 2255 ---- ---- ---- ---- 252.00 +2.20 249.80 2260 ---- ---- ---- ---- 255.20 +2.10 253.10 2265 ---- ---- ---- ---- 258.50 +2.20 256.30 2270 ---- ---- ---- ---- 261.80 +2.20 259.60 2275 ---- ---- ---- ---- 265.10 +2.20 262.90 2280 ---- ---- ---- ---- 268.40 +2.20 266.20 2285 ---- ---- ---- ---- 271.80 +2.30 269.50 2290 ---- ---- ---- ---- 275.10 +2.20 272.90 2295 ---- ---- ---- ---- 278.50 +2.30 276.20 2300 ---- ---- ---- ---- 281.90 +2.30 279.60 2305 ---- ---- ---- ---- 285.30 +2.30 283.00 2310 ---- ---- ---- ---- 288.70 +2.30 286.40 2315 ---- ---- ---- ---- 292.10 +2.30 289.80 2320 ---- ---- ---- ---- 295.60 +2.40 293.20 2325 ---- ---- ---- ---- 299.00 +2.30 296.70 2330 ---- ---- ---- ---- 302.50 +2.40 300.10 2335 ---- ---- ---- ---- 306.00 +2.40 303.60 2340 ---- ---- ---- ---- 309.40 +2.40 307.00 2345 ---- ---- ---- ---- 312.90 +2.40 310.50 2350 ---- ---- ---- ---- 316.40 +2.40 314.00 2355 ---- ---- ---- ---- 319.90 +2.40 317.50 2360 ---- ---- ---- ---- 323.50 +2.50 321.00 2365 ---- ---- ---- ---- 327.00 +2.50 324.50 2370 ---- ---- ---- ---- 330.50 +2.40 328.10 2375 ---- ---- ---- ---- 334.10 +2.50 331.60 2380 ---- ---- ---- ---- 337.60 +2.40 335.20 2385 ---- ---- ---- ---- 341.20 +2.50 338.70 2390 ---- ---- ---- ---- 344.80 +2.50 342.30 2395 ---- ---- ---- ---- 348.40 +2.50 345.90 2400 ---- ---- ---- ---- 352.00 +2.60 349.40 2405 ---- ---- ---- ---- 355.60 +2.60 353.00 2410 ---- ---- ---- ---- 359.20 +2.50 356.70 2415 ---- ---- ---- ---- 362.80 +2.50 360.30 2420 ---- ---- ---- ---- 366.50 +2.60 363.90 2425 ---- ---- ---- ---- 370.10 +2.60 367.50 2430 ---- ---- ---- ---- 373.80 +2.60 371.20 2435 ---- ---- ---- ---- 377.50 +2.70 374.80 2440 ---- ---- ---- ---- 381.20 +2.70 378.50 2445 ---- ---- ---- ---- 384.80 +2.60 382.20 2450 ---- ---- ---- ---- 388.50 +2.60 385.90 2455 ---- ---- ---- ---- 392.30 +2.70 389.60 2460 ---- ---- ---- ---- 396.00 +2.70 393.30 2470 ---- ---- ---- ---- 403.40 +2.70 400.70 2475 ---- ---- ---- ---- 407.20 +2.70 404.50 2480 ---- ---- ---- ---- 411.00 +2.80 408.20 2490 ---- ---- ---- ---- 418.50 +2.70 415.80 2500 ---- ---- ---- ---- 426.10 +2.80 423.30 2510 ---- ---- ---- ---- 433.70 +2.80 430.90 2520 ---- ---- ---- ---- 441.40 +2.80 438.60 2525 ---- ---- ---- ---- 445.30 +2.90 442.40 2530 ---- ---- ---- ---- 449.10 +2.80 446.30 2540 ---- ---- ---- ---- 456.90 +2.90 454.00 2550 ---- ---- ---- ---- 464.70 +2.90 461.80 2560 ---- ---- ---- ---- 472.50 +2.90 469.60 2575 ---- ---- ---- ---- 484.30 +3.00 481.30 2600 ---- ---- ---- ---- 504.10 +3.00 501.10 2625 ---- ---- ---- ---- 524.20 +3.10 521.10 2650 ---- ---- ---- ---- 544.40 +3.10 541.30 2675 ---- ---- ---- ---- 564.80 +3.10 561.70 2700 ---- ---- ---- ---- 585.50 +3.20 582.30 2725 ---- ---- ---- ---- 606.20 +3.20 603.00 2750 ---- ---- ---- ---- 627.20 +3.30 623.90 3500 ---- ---- ---- ---- 1305.80 +4.10 1301.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.00 +.30 24.70 1350 ---- ---- ---- ---- 27.10 +.30 26.80 1375 ---- ---- ---- ---- 29.30 +.30 29.00 1400 ---- ---- ---- ---- 31.70 +.40 31.30 1425 ---- ---- ---- ---- 34.10 +.30 33.80 1450 ---- ---- ---- ---- 36.80 +.40 36.40 1475 ---- ---- ---- ---- 39.50 +.40 39.10 1500 ---- ---- ---- ---- 42.40 +.40 42.00 1520 ---- ---- ---- ---- 44.90 +.50 44.40 1525 ---- ---- ---- ---- 45.50 +.50 45.00 1530 ---- ---- ---- ---- 46.10 +.40 45.70 1540 ---- ---- ---- ---- 47.40 +.50 46.90 1550 ---- ---- ---- ---- 48.70 +.50 48.20 1560 ---- ---- ---- ---- 50.00 +.50 49.50 1570 ---- ---- ---- ---- 51.40 +.50 50.90 1575 ---- ---- ---- ---- 52.10 +.60 51.50 1580 ---- ---- ---- ---- 52.80 +.60 52.20 1590 ---- ---- ---- ---- 54.20 +.60 53.60 1600 ---- ---- ---- ---- 55.60 +.60 55.00 1610 ---- ---- ---- ---- 57.00 +.60 56.40 1615 ---- ---- ---- ---- 57.70 +.50 57.20 1620 ---- ---- ---- ---- 58.50 +.60 57.90 1625 ---- ---- ---- ---- 59.20 +.60 58.60 1630 ---- ---- ---- ---- 60.00 +.60 59.40 1635 ---- ---- ---- ---- 60.70 +.60 60.10 1640 ---- ---- ---- ---- 61.50 +.60 60.90 1645 ---- ---- ---- ---- 62.20 +.60 61.60 1650 ---- ---- ---- ---- 63.00 +.60 62.40 1655 ---- ---- ---- ---- 63.80 +.70 63.10 1660 ---- ---- ---- ---- 64.60 +.70 63.90 1665 ---- ---- ---- ---- 65.30 +.60 64.70 1670 ---- ---- ---- ---- 66.10 +.60 65.50 1675 ---- ---- ---- ---- 66.90 +.70 66.20 1680 ---- ---- ---- ---- 67.70 +.70 67.00 1685 ---- ---- ---- ---- 68.50 +.70 67.80 1690 ---- ---- ---- ---- 69.30 +.70 68.60 1695 ---- ---- ---- ---- 70.10 +.70 69.40 1700 ---- ---- ---- ---- 70.90 +.70 70.20 1705 ---- ---- ---- ---- 71.70 +.70 71.00 1710 ---- ---- ---- ---- 72.50 +.70 71.80 1715 ---- ---- ---- ---- 73.40 +.80 72.60 1720 ---- ---- ---- ---- 74.20 +.80 73.40 1725 ---- ---- ---- ---- 75.00 +.70 74.30 1730 ---- ---- ---- ---- 75.80 +.70 75.10 1735 ---- ---- ---- ---- 76.70 +.80 75.90 1740 ---- ---- ---- ---- 77.50 +.80 76.70 1745 ---- ---- ---- ---- 78.30 +.70 77.60 1750 ---- ---- ---- ---- 79.20 +.80 78.40 1755 ---- ---- ---- ---- 80.00 +.80 79.20 1760 ---- ---- ---- ---- 80.90 +.80 80.10 1765 ---- ---- ---- ---- 81.70 +.80 80.90 1770 ---- ---- ---- ---- 82.60 +.80 81.80 1775 ---- ---- ---- ---- 83.40 +.80 82.60 1780 ---- ---- ---- ---- 84.30 +.80 83.50 1785 ---- ---- ---- ---- 85.20 +.90 84.30 1790 ---- ---- ---- ---- 86.10 +.90 85.20 1795 ---- ---- ---- ---- 87.00 +.90 86.10 1800 ---- ---- ---- ---- 87.80 +.80 87.00 1805 ---- ---- ---- ---- 88.70 +.80 87.90 1810 ---- ---- ---- ---- 89.70 +.90 88.80 1815 ---- ---- ---- ---- 90.60 +.90 89.70 1820 ---- ---- ---- ---- 91.50 +.90 90.60 1825 ---- ---- ---- ---- 92.40 +.90 91.50 1830 ---- ---- ---- ---- 93.40 +1.00 92.40 1835 ---- ---- ---- ---- 94.40 +1.00 93.40 1840 ---- ---- ---- ---- 95.30 +.90 94.40 1845 ---- ---- ---- ---- 96.30 +1.00 95.30 1850 ---- ---- ---- ---- 97.30 +1.00 96.30 1855 ---- ---- ---- ---- 98.30 +1.00 97.30 1860 ---- ---- ---- ---- 99.40 +1.00 98.40 1865 ---- ---- ---- ---- 100.40 +1.00 99.40 1870 ---- ---- ---- ---- 101.50 +1.10 100.40 1875 ---- ---- ---- ---- 102.60 +1.10 101.50 1880 ---- ---- ---- ---- 103.60 +1.00 102.60 1885 ---- ---- ---- ---- 104.80 +1.10 103.70 1890 ---- ---- ---- ---- 105.90 +1.10 104.80 1895 ---- ---- ---- ---- 107.10 +1.10 106.00 1900 ---- ---- ---- ---- 108.20 +1.10 107.10 1905 ---- ---- ---- ---- 109.40 +1.10 108.30 1910 ---- ---- ---- ---- 110.70 +1.20 109.50 1915 ---- ---- ---- ---- 111.90 +1.10 110.80 1920 ---- ---- ---- ---- 113.20 +1.20 112.00 1925 ---- ---- ---- ---- 114.50 +1.20 113.30 1930 ---- ---- ---- ---- 115.80 +1.20 114.60 1935 ---- ---- ---- ---- 117.10 +1.10 116.00 1940 ---- ---- ---- ---- 118.50 +1.20 117.30 1945 ---- ---- ---- ---- 119.90 +1.20 118.70 1950 ---- ---- ---- ---- 121.40 +1.30 120.10 1955 ---- ---- ---- ---- 122.80 +1.20 121.60 1960 ---- ---- ---- ---- 124.30 +1.20 123.10 1965 ---- ---- ---- ---- 125.80 +1.20 124.60 1970 ---- ---- ---- ---- 127.40 +1.30 126.10 1975 ---- ---- ---- ---- 129.00 +1.30 127.70 1980 ---- ---- ---- ---- 130.60 +1.30 129.30 1985 ---- ---- ---- ---- 132.20 +1.30 130.90 1990 ---- ---- ---- ---- 133.90 +1.30 132.60 1995 ---- ---- ---- ---- 135.60 +1.30 134.30 2000 ---- ---- ---- ---- 137.40 +1.40 136.00 2005 ---- ---- ---- ---- 139.20 +1.40 137.80 2010 ---- ---- ---- ---- 141.00 +1.40 139.60 2015 ---- ---- ---- ---- 142.80 +1.40 141.40 2020 ---- ---- ---- ---- 144.70 +1.40 143.30 2025 ---- ---- ---- ---- 146.60 +1.50 145.10 2030 ---- ---- ---- ---- 148.50 +1.40 147.10 2035 ---- ---- ---- ---- 150.50 +1.50 149.00 2040 ---- ---- ---- ---- 152.50 +1.50 151.00 2045 ---- ---- ---- ---- 154.50 +1.50 153.00 2050 ---- ---- ---- ---- 156.50 +1.50 155.00 2055 ---- ---- ---- ---- 158.60 +1.50 157.10 2060 ---- ---- ---- ---- 160.80 +1.60 159.20 2065 ---- ---- ---- ---- 162.90 +1.50 161.40 2070 ---- ---- ---- ---- 165.10 +1.60 163.50 2075 ---- ---- ---- ---- 167.30 +1.50 165.80 2080 ---- ---- ---- ---- 169.60 +1.60 168.00 2085 ---- ---- ---- ---- 171.90 +1.60 170.30 2090 ---- ---- ---- ---- 174.20 +1.60 172.60 2095 ---- ---- ---- ---- 176.50 +1.60 174.90 2100 ---- ---- ---- ---- 178.90 +1.60 177.30 2105 ---- ---- ---- ---- 181.30 +1.60 179.70 2110 ---- ---- ---- ---- 183.80 +1.70 182.10 2115 ---- ---- ---- ---- 186.20 +1.60 184.60 2120 ---- ---- ---- ---- 188.70 +1.70 187.00 2125 ---- ---- ---- ---- 191.30 +1.70 189.60 2130 ---- ---- ---- ---- 193.90 +1.80 192.10 2135 ---- ---- ---- ---- 196.50 +1.80 194.70 2140 ---- ---- ---- ---- 199.10 +1.80 197.30 2145 ---- ---- ---- ---- 201.80 +1.80 200.00 2150 ---- ---- ---- ---- 204.40 +1.70 202.70 2155 ---- ---- ---- ---- 207.20 +1.80 205.40 2160 ---- ---- ---- ---- 209.90 +1.80 208.10 2165 ---- ---- ---- ---- 212.70 +1.80 210.90 2170 ---- ---- ---- ---- 215.50 +1.80 213.70 2175 ---- ---- ---- ---- 218.40 +1.90 216.50 2180 ---- ---- ---- ---- 221.20 +1.80 219.40 2185 ---- ---- ---- ---- 224.10 +1.90 222.20 2190 ---- ---- ---- ---- 227.00 +1.90 225.10 2195 ---- ---- ---- ---- 230.00 +1.90 228.10 2200 ---- ---- ---- ---- 233.00 +2.00 231.00 2205 ---- ---- ---- ---- 236.00 +2.00 234.00 2210 ---- ---- ---- ---- 239.00 +2.00 237.00 2215 ---- ---- ---- ---- 242.10 +2.00 240.10 2220 ---- ---- ---- ---- 245.10 +2.00 243.10 2225 ---- ---- ---- ---- 248.20 +2.00 246.20 2230 ---- ---- ---- ---- 251.40 +2.10 249.30 2235 ---- ---- ---- ---- 254.50 +2.00 252.50 2240 ---- ---- ---- ---- 257.70 +2.10 255.60 2245 ---- ---- ---- ---- 260.90 +2.10 258.80 2250 ---- ---- ---- ---- 264.10 +2.10 262.00 2255 ---- ---- ---- ---- 267.30 +2.00 265.30 2260 ---- ---- ---- ---- 270.60 +2.10 268.50 2265 ---- ---- ---- ---- 273.90 +2.10 271.80 2270 ---- ---- ---- ---- 277.20 +2.10 275.10 2275 ---- ---- ---- ---- 280.50 +2.10 278.40 2280 ---- ---- ---- ---- 283.80 +2.10 281.70 2285 ---- ---- ---- ---- 287.20 +2.20 285.00 2290 ---- ---- ---- ---- 290.60 +2.20 288.40 2295 ---- ---- ---- ---- 294.00 +2.20 291.80 2300 ---- ---- ---- ---- 297.40 +2.20 295.20 2305 ---- ---- ---- ---- 300.80 +2.20 298.60 2310 ---- ---- ---- ---- 304.30 +2.30 302.00 2315 ---- ---- ---- ---- 307.70 +2.20 305.50 2320 ---- ---- ---- ---- 311.20 +2.30 308.90 2325 ---- ---- ---- ---- 314.70 +2.30 312.40 2330 ---- ---- ---- ---- 318.20 +2.30 315.90 2335 ---- ---- ---- ---- 321.70 +2.30 319.40 2340 ---- ---- ---- ---- 325.20 +2.30 322.90 2345 ---- ---- ---- ---- 328.80 +2.30 326.50 2350 ---- ---- ---- ---- 332.30 +2.30 330.00 2355 ---- ---- ---- ---- 335.90 +2.30 333.60 2360 ---- ---- ---- ---- 339.50 +2.30 337.20 2365 ---- ---- ---- ---- 343.10 +2.40 340.70 2370 ---- ---- ---- ---- 346.70 +2.40 344.30 2375 ---- ---- ---- ---- 350.30 +2.40 347.90 2380 ---- ---- ---- ---- 354.00 +2.40 351.60 2385 ---- ---- ---- ---- 357.60 +2.40 355.20 2390 ---- ---- ---- ---- 361.30 +2.50 358.80 2395 ---- ---- ---- ---- 364.90 +2.40 362.50 2400 ---- ---- ---- ---- 368.60 +2.40 366.20 2405 ---- ---- ---- ---- 372.30 +2.50 369.80 2410 ---- ---- ---- ---- 376.00 +2.50 373.50 2415 ---- ---- ---- ---- 379.70 +2.50 377.20 2420 ---- ---- ---- ---- 383.40 +2.50 380.90 2425 ---- ---- ---- ---- 387.20 +2.50 384.70 2430 ---- ---- ---- ---- 390.90 +2.50 388.40 2435 ---- ---- ---- ---- 394.60 +2.50 392.10 2440 ---- ---- ---- ---- 398.40 +2.50 395.90 2445 ---- ---- ---- ---- 402.20 +2.50 399.70 2450 ---- ---- ---- ---- 406.00 +2.60 403.40 2455 ---- ---- ---- ---- 409.80 +2.60 407.20 2460 ---- ---- ---- ---- 413.60 +2.60 411.00 2465 ---- ---- ---- ---- 417.40 +2.60 414.80 2470 ---- ---- ---- ---- 421.20 +2.60 418.60 2475 ---- ---- ---- ---- 425.10 +2.60 422.50 2480 ---- ---- ---- ---- 428.90 +2.60 426.30 2490 ---- ---- ---- ---- 436.60 +2.60 434.00 2500 ---- ---- ---- ---- 444.40 +2.70 441.70 2510 ---- ---- ---- ---- 452.20 +2.70 449.50 2520 ---- ---- ---- ---- 460.00 +2.70 457.30 2525 ---- ---- ---- ---- 463.90 +2.70 461.20 2530 ---- ---- ---- ---- 467.90 +2.70 465.20 2540 ---- ---- ---- ---- 475.80 +2.80 473.00 2550 ---- ---- ---- ---- 483.70 +2.70 481.00 2560 ---- ---- ---- ---- 491.70 +2.80 488.90 2570 ---- ---- ---- ---- 499.70 +2.80 496.90 2575 ---- ---- ---- ---- 503.70 +2.80 500.90 2600 ---- ---- ---- ---- 523.90 +2.90 521.00 2625 ---- ---- ---- ---- 544.30 +2.90 541.40 2650 ---- ---- ---- ---- 564.80 +2.90 561.90 2675 ---- ---- ---- ---- 585.60 +3.00 582.60 2700 ---- ---- ---- ---- 606.50 +3.00 603.50 2725 ---- ---- ---- ---- 627.50 +3.00 624.50 2750 ---- ---- ---- ---- 648.80 +3.10 645.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 41.50 +.30 41.20 1375 ---- ---- ---- ---- 43.90 +.40 43.50 1400 ---- ---- ---- ---- 46.40 +.40 46.00 1425 ---- ---- ---- ---- 48.90 +.40 48.50 1450 ---- ---- ---- ---- 51.60 +.40 51.20 1475 ---- ---- ---- ---- 54.30 +.40 53.90 1500 ---- ---- ---- ---- 57.20 +.50 56.70 1525 ---- ---- ---- ---- 60.10 +.50 59.60 1530 ---- ---- ---- ---- 60.70 +.50 60.20 1540 ---- ---- ---- ---- 62.00 +.60 61.40 1550 ---- ---- ---- ---- 63.20 +.50 62.70 1560 ---- ---- ---- ---- 64.40 +.50 63.90 1570 ---- ---- ---- ---- 65.70 +.60 65.10 1575 ---- ---- ---- ---- 66.40 +.60 65.80 1580 ---- ---- ---- ---- 67.00 +.60 66.40 1590 ---- ---- ---- ---- 68.30 +.60 67.70 1600 ---- ---- ---- ---- 69.60 +.60 69.00 1610 ---- ---- ---- ---- 71.00 +.70 70.30 1620 ---- ---- ---- ---- 72.30 +.60 71.70 1625 ---- ---- ---- ---- 73.00 +.60 72.40 1630 ---- ---- ---- ---- 73.70 +.70 73.00 1635 ---- ---- ---- ---- 74.40 +.70 73.70 1640 ---- ---- ---- ---- 75.10 +.70 74.40 1645 ---- ---- ---- ---- 75.80 +.70 75.10 1650 ---- ---- ---- ---- 76.50 +.70 75.80 1655 ---- ---- ---- ---- 77.20 +.70 76.50 1660 ---- ---- ---- ---- 77.90 +.70 77.20 1665 ---- ---- ---- ---- 78.60 +.70 77.90 1670 ---- ---- ---- ---- 79.40 +.70 78.70 1675 ---- ---- ---- ---- 80.10 +.70 79.40 1680 ---- ---- ---- ---- 80.80 +.70 80.10 1685 ---- ---- ---- ---- 81.60 +.80 80.80 1690 ---- ---- ---- ---- 82.30 +.70 81.60 1695 ---- ---- ---- ---- 83.10 +.80 82.30 1700 ---- ---- ---- ---- 83.80 +.70 83.10 1705 ---- ---- ---- ---- 84.60 +.80 83.80 1710 ---- ---- ---- ---- 85.40 +.80 84.60 1715 ---- ---- ---- ---- 86.10 +.70 85.40 1720 ---- ---- ---- ---- 86.90 +.80 86.10 1725 ---- ---- ---- ---- 87.70 +.80 86.90 1730 ---- ---- ---- ---- 88.50 +.80 87.70 1735 ---- ---- ---- ---- 89.30 +.80 88.50 1740 ---- ---- ---- ---- 90.10 +.80 89.30 1745 ---- ---- ---- ---- 90.90 +.80 90.10 1750 ---- ---- ---- ---- 91.70 +.80 90.90 1755 ---- ---- ---- ---- 92.50 +.80 91.70 1760 ---- ---- ---- ---- 93.30 +.80 92.50 1765 ---- ---- ---- ---- 94.10 +.80 93.30 1770 ---- ---- ---- ---- 95.00 +.90 94.10 1775 ---- ---- ---- ---- 95.80 +.90 94.90 1780 ---- ---- ---- ---- 96.60 +.80 95.80 1785 ---- ---- ---- ---- 97.50 +.90 96.60 1790 ---- ---- ---- ---- 98.40 +.90 97.50 1795 ---- ---- ---- ---- 99.20 +.90 98.30 1800 ---- ---- ---- ---- 100.10 +.90 99.20 1805 ---- ---- ---- ---- 101.00 +.90 100.10 1810 ---- ---- ---- ---- 101.90 +1.00 100.90 1815 ---- ---- ---- ---- 102.80 +1.00 101.80 1820 ---- ---- ---- ---- 103.70 +1.00 102.70 1825 ---- ---- ---- ---- 104.60 +1.00 103.60 1830 ---- ---- ---- ---- 105.50 +1.00 104.50 1835 ---- ---- ---- ---- 106.50 +1.00 105.50 1840 ---- ---- ---- ---- 107.40 +1.00 106.40 1845 ---- ---- ---- ---- 108.40 +1.00 107.40 1850 ---- ---- ---- ---- 109.30 +1.00 108.30 1855 ---- ---- ---- ---- 110.30 +1.00 109.30 1860 ---- ---- ---- ---- 111.30 +1.00 110.30 1865 ---- ---- ---- ---- 112.40 +1.10 111.30 1870 ---- ---- ---- ---- 113.40 +1.00 112.40 1875 ---- ---- ---- ---- 114.50 +1.10 113.40 1880 ---- ---- ---- ---- 115.50 +1.00 114.50 1885 ---- ---- ---- ---- 116.60 +1.10 115.50 1890 ---- ---- ---- ---- 117.70 +1.10 116.60 1895 ---- ---- ---- ---- 118.80 +1.00 117.80 1900 ---- ---- ---- ---- 120.00 +1.10 118.90 1905 ---- ---- ---- ---- 121.20 +1.20 120.00 1910 ---- ---- ---- ---- 122.30 +1.10 121.20 1915 ---- ---- ---- ---- 123.50 +1.10 122.40 1920 ---- ---- ---- ---- 124.80 +1.20 123.60 1925 ---- ---- ---- ---- 126.00 +1.10 124.90 1930 ---- ---- ---- ---- 127.30 +1.20 126.10 1935 ---- ---- ---- ---- 128.60 +1.20 127.40 1940 ---- ---- ---- ---- 129.90 +1.20 128.70 1945 ---- ---- ---- ---- 131.30 +1.20 130.10 1950 ---- ---- ---- ---- 132.60 +1.20 131.40 1955 ---- ---- ---- ---- 134.00 +1.20 132.80 1960 ---- ---- ---- ---- 135.50 +1.30 134.20 1965 ---- ---- ---- ---- 136.90 +1.20 135.70 1970 ---- ---- ---- ---- 138.40 +1.20 137.20 1975 ---- ---- ---- ---- 139.90 +1.20 138.70 1980 ---- ---- ---- ---- 141.50 +1.30 140.20 1985 ---- ---- ---- ---- 143.10 +1.30 141.80 1990 ---- ---- ---- ---- 144.70 +1.30 143.40 1995 ---- ---- ---- ---- 146.30 +1.30 145.00 2000 ---- ---- ---- ---- 148.00 +1.30 146.70 2005 ---- ---- ---- ---- 149.70 +1.30 148.40 2010 ---- ---- ---- ---- 151.40 +1.30 150.10 2015 ---- ---- ---- ---- 153.20 +1.40 151.80 2020 ---- ---- ---- ---- 155.00 +1.40 153.60 2025 ---- ---- ---- ---- 156.80 +1.40 155.40 2030 ---- ---- ---- ---- 158.70 +1.40 157.30 2035 ---- ---- ---- ---- 160.60 +1.40 159.20 2040 ---- ---- ---- ---- 162.50 +1.40 161.10 2045 ---- ---- ---- ---- 164.50 +1.50 163.00 2050 ---- ---- ---- ---- 166.40 +1.40 165.00 2055 ---- ---- ---- ---- 168.50 +1.50 167.00 2060 ---- ---- ---- ---- 170.50 +1.50 169.00 2065 ---- ---- ---- ---- 172.60 +1.50 171.10 2070 ---- ---- ---- ---- 174.70 +1.50 173.20 2075 ---- ---- ---- ---- 176.90 +1.60 175.30 2080 ---- ---- ---- ---- 179.10 +1.60 177.50 2085 ---- ---- ---- ---- 181.30 +1.60 179.70 2090 ---- ---- ---- ---- 183.50 +1.60 181.90 2095 ---- ---- ---- ---- 185.80 +1.60 184.20 2100 ---- ---- ---- ---- 188.10 +1.60 186.50 2105 ---- ---- ---- ---- 190.40 +1.60 188.80 2110 ---- ---- ---- ---- 192.80 +1.60 191.20 2115 ---- ---- ---- ---- 195.20 +1.60 193.60 2120 ---- ---- ---- ---- 197.70 +1.70 196.00 2125 ---- ---- ---- ---- 200.10 +1.60 198.50 2130 ---- ---- ---- ---- 202.70 +1.70 201.00 2135 ---- ---- ---- ---- 205.20 +1.70 203.50 2140 ---- ---- ---- ---- 207.80 +1.70 206.10 2145 ---- ---- ---- ---- 210.40 +1.80 208.60 2150 ---- ---- ---- ---- 213.00 +1.70 211.30 2155 ---- ---- ---- ---- 215.70 +1.80 213.90 2160 ---- ---- ---- ---- 218.40 +1.80 216.60 2165 ---- ---- ---- ---- 221.10 +1.80 219.30 2170 ---- ---- ---- ---- 223.80 +1.70 222.10 2175 ---- ---- ---- ---- 226.60 +1.80 224.80 2180 ---- ---- ---- ---- 229.50 +1.90 227.60 2185 ---- ---- ---- ---- 232.30 +1.80 230.50 2190 ---- ---- ---- ---- 235.20 +1.90 233.30 2195 ---- ---- ---- ---- 238.10 +1.90 236.20 2200 ---- ---- ---- ---- 241.00 +1.80 239.20 2205 ---- ---- ---- ---- 244.00 +1.90 242.10 2210 ---- ---- ---- ---- 247.00 +1.90 245.10 2215 ---- ---- ---- ---- 250.00 +1.90 248.10 2220 ---- ---- ---- ---- 253.00 +1.90 251.10 2225 ---- ---- ---- ---- 256.10 +1.90 254.20 2230 ---- ---- ---- ---- 259.20 +2.00 257.20 2235 ---- ---- ---- ---- 262.30 +2.00 260.30 2240 ---- ---- ---- ---- 265.40 +1.90 263.50 2245 ---- ---- ---- ---- 268.60 +2.00 266.60 2250 ---- ---- ---- ---- 271.80 +2.00 269.80 2255 ---- ---- ---- ---- 275.00 +2.00 273.00 2260 ---- ---- ---- ---- 278.20 +2.00 276.20 2265 ---- ---- ---- ---- 281.40 +2.00 279.40 2270 ---- ---- ---- ---- 284.70 +2.00 282.70 2275 ---- ---- ---- ---- 288.00 +2.10 285.90 2280 ---- ---- ---- ---- 291.30 +2.10 289.20 2285 ---- ---- ---- ---- 294.60 +2.00 292.60 2290 ---- ---- ---- ---- 298.00 +2.10 295.90 2295 ---- ---- ---- ---- 301.30 +2.10 299.20 2300 ---- ---- ---- ---- 304.70 +2.10 302.60 2305 ---- ---- ---- ---- 308.10 +2.10 306.00 2310 ---- ---- ---- ---- 311.50 +2.10 309.40 2315 ---- ---- ---- ---- 314.90 +2.10 312.80 2320 ---- ---- ---- ---- 318.40 +2.20 316.20 2325 ---- ---- ---- ---- 321.80 +2.10 319.70 2330 ---- ---- ---- ---- 325.30 +2.20 323.10 2335 ---- ---- ---- ---- 328.80 +2.20 326.60 2340 ---- ---- ---- ---- 332.30 +2.20 330.10 2345 ---- ---- ---- ---- 335.80 +2.30 333.50 2350 ---- ---- ---- ---- 339.30 +2.30 337.00 2355 ---- ---- ---- ---- 342.80 +2.20 340.60 2360 ---- ---- ---- ---- 346.30 +2.20 344.10 2365 ---- ---- ---- ---- 349.90 +2.30 347.60 2370 ---- ---- ---- ---- 353.40 +2.30 351.10 2375 ---- ---- ---- ---- 357.00 +2.30 354.70 2380 ---- ---- ---- ---- 360.50 +2.30 358.20 2385 ---- ---- ---- ---- 364.10 +2.30 361.80 2390 ---- ---- ---- ---- 367.70 +2.30 365.40 2395 ---- ---- ---- ---- 371.30 +2.30 369.00 2400 ---- ---- ---- ---- 374.90 +2.40 372.50 2405 ---- ---- ---- ---- 378.50 +2.40 376.10 2410 ---- ---- ---- ---- 382.10 +2.40 379.70 2415 ---- ---- ---- ---- 385.70 +2.30 383.40 2420 ---- ---- ---- ---- 389.40 +2.40 387.00 2425 ---- ---- ---- ---- 393.00 +2.40 390.60 2430 ---- ---- ---- ---- 396.60 +2.40 394.20 2435 ---- ---- ---- ---- 400.30 +2.40 397.90 2440 ---- ---- ---- ---- 404.00 +2.50 401.50 2445 ---- ---- ---- ---- 407.60 +2.40 405.20 2450 ---- ---- ---- ---- 411.30 +2.40 408.90 2455 ---- ---- ---- ---- 415.00 +2.50 412.50 2460 ---- ---- ---- ---- 418.70 +2.50 416.20 2465 ---- ---- ---- ---- 422.40 +2.50 419.90 2470 ---- ---- ---- ---- 426.10 +2.50 423.60 2475 ---- ---- ---- ---- 429.80 +2.50 427.30 2480 ---- ---- ---- ---- 433.60 +2.60 431.00 2485 ---- ---- ---- ---- 437.30 +2.50 434.80 2490 ---- ---- ---- ---- 441.00 +2.50 438.50 2495 ---- ---- ---- ---- 444.80 +2.50 442.30 2500 ---- ---- ---- ---- 448.60 +2.60 446.00 2510 ---- ---- ---- ---- 456.10 +2.60 453.50 2520 ---- ---- ---- ---- 463.70 +2.60 461.10 2525 ---- ---- ---- ---- 467.50 +2.60 464.90 2530 ---- ---- ---- ---- 471.30 +2.60 468.70 2540 ---- ---- ---- ---- 479.00 +2.70 476.30 2550 ---- ---- ---- ---- 486.70 +2.70 484.00 2560 ---- ---- ---- ---- 494.40 +2.70 491.70 2570 ---- ---- ---- ---- 502.10 +2.60 499.50 2575 ---- ---- ---- ---- 506.00 +2.70 503.30 2580 ---- ---- ---- ---- 509.90 +2.70 507.20 2590 ---- ---- ---- ---- 517.80 +2.80 515.00 2600 ---- ---- ---- ---- 525.60 +2.70 522.90 2625 ---- ---- ---- ---- 545.40 +2.80 542.60 2650 ---- ---- ---- ---- 565.30 +2.80 562.50 2675 ---- ---- ---- ---- 585.50 +2.90 582.60 2700 ---- ---- ---- ---- 605.80 +2.90 602.90 2725 ---- ---- ---- ---- 626.30 +3.00 623.30 2750 ---- ---- ---- ---- 646.90 +3.00 643.90 2775 ---- ---- ---- ---- 667.70 +3.00 664.70 2800 ---- ---- ---- ---- 688.60 +3.00 685.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.90 +.30 42.60 1375 ---- ---- ---- ---- 45.70 +.30 45.40 1400 ---- ---- ---- ---- 48.70 +.40 48.30 1425 ---- ---- ---- ---- 51.80 +.40 51.40 1450 ---- ---- ---- ---- 55.00 +.40 54.60 1475 ---- ---- ---- ---- 58.40 +.50 57.90 1500 ---- ---- ---- ---- 61.80 +.50 61.30 1525 ---- ---- ---- ---- 65.50 +.60 64.90 1550 ---- ---- ---- ---- 69.20 +.60 68.60 1560 ---- ---- ---- ---- 70.80 +.60 70.20 1570 ---- ---- ---- ---- 72.30 +.60 71.70 1575 ---- ---- ---- ---- 73.10 +.60 72.50 1580 ---- ---- ---- ---- 73.90 +.60 73.30 1590 ---- ---- ---- ---- 75.50 +.60 74.90 1600 ---- ---- ---- ---- 77.10 +.60 76.50 1610 ---- ---- ---- ---- 78.80 +.60 78.20 1620 ---- ---- ---- ---- 80.50 +.70 79.80 1625 ---- ---- ---- ---- 81.30 +.60 80.70 1630 ---- ---- ---- ---- 82.20 +.70 81.50 1640 ---- ---- ---- ---- 83.90 +.70 83.20 1650 ---- ---- ---- ---- 85.60 +.70 84.90 1655 ---- ---- ---- ---- 86.50 +.70 85.80 1660 ---- ---- ---- ---- 87.40 +.80 86.60 1665 ---- ---- ---- ---- 88.20 +.70 87.50 1670 ---- ---- ---- ---- 89.10 +.70 88.40 1675 ---- ---- ---- ---- 90.00 +.70 89.30 1680 ---- ---- ---- ---- 90.90 +.70 90.20 1685 ---- ---- ---- ---- 91.80 +.80 91.00 1690 ---- ---- ---- ---- 92.70 +.80 91.90 1695 ---- ---- ---- ---- 93.60 +.80 92.80 1700 ---- ---- ---- ---- 94.50 +.80 93.70 1705 ---- ---- ---- ---- 95.40 +.80 94.60 1710 ---- ---- ---- ---- 96.30 +.80 95.50 1715 ---- ---- ---- ---- 97.20 +.80 96.40 1720 ---- ---- ---- ---- 98.10 +.80 97.30 1725 ---- ---- ---- ---- 99.10 +.90 98.20 1730 ---- ---- ---- ---- 100.00 +.80 99.20 1735 ---- ---- ---- ---- 100.90 +.80 100.10 1740 ---- ---- ---- ---- 101.80 +.80 101.00 1745 ---- ---- ---- ---- 102.70 +.80 101.90 1750 ---- ---- ---- ---- 103.70 +.90 102.80 1755 ---- ---- ---- ---- 104.60 +.90 103.70 1760 ---- ---- ---- ---- 105.50 +.80 104.70 1765 ---- ---- ---- ---- 106.50 +.90 105.60 1770 ---- ---- ---- ---- 107.40 +.90 106.50 1775 ---- ---- ---- ---- 108.30 +.90 107.40 1780 ---- ---- ---- ---- 109.30 +.90 108.40 1785 ---- ---- ---- ---- 110.20 +.90 109.30 1790 ---- ---- ---- ---- 111.10 +.90 110.20 1795 ---- ---- ---- ---- 112.10 +1.00 111.10 1800 ---- ---- ---- ---- 113.00 +.90 112.10 1805 ---- ---- ---- ---- 113.90 +.90 113.00 1810 ---- ---- ---- ---- 114.90 +1.00 113.90 1815 ---- ---- ---- ---- 115.80 +.90 114.90 1820 ---- ---- ---- ---- 116.80 +1.00 115.80 1825 ---- ---- ---- ---- 117.70 +1.00 116.70 1830 ---- ---- ---- ---- 118.70 +1.00 117.70 1835 ---- ---- ---- ---- 119.60 +1.00 118.60 1840 ---- ---- ---- ---- 120.60 +1.00 119.60 1845 ---- ---- ---- ---- 121.60 +1.00 120.60 1850 ---- ---- ---- ---- 122.60 +1.10 121.50 1855 ---- ---- ---- ---- 123.60 +1.10 122.50 1860 ---- ---- ---- ---- 124.60 +1.10 123.50 1865 ---- ---- ---- ---- 125.60 +1.10 124.50 1870 ---- ---- ---- ---- 126.60 +1.10 125.50 1875 ---- ---- ---- ---- 127.60 +1.00 126.60 1880 ---- ---- ---- ---- 128.70 +1.10 127.60 1885 ---- ---- ---- ---- 129.70 +1.10 128.60 1890 ---- ---- ---- ---- 130.80 +1.10 129.70 1895 ---- ---- ---- ---- 131.90 +1.10 130.80 1900 ---- ---- ---- ---- 133.00 +1.10 131.90 1905 ---- ---- ---- ---- 134.10 +1.10 133.00 1910 ---- ---- ---- ---- 135.20 +1.10 134.10 1915 ---- ---- ---- ---- 136.40 +1.10 135.30 1920 ---- ---- ---- ---- 137.60 +1.20 136.40 1925 ---- ---- ---- ---- 138.80 +1.20 137.60 1930 ---- ---- ---- ---- 140.00 +1.20 138.80 1935 ---- ---- ---- ---- 141.20 +1.20 140.00 1940 ---- ---- ---- ---- 142.50 +1.20 141.30 1945 ---- ---- ---- ---- 143.80 +1.30 142.50 1950 ---- ---- ---- ---- 145.10 +1.30 143.80 1955 ---- ---- ---- ---- 146.40 +1.20 145.20 1960 ---- ---- ---- ---- 147.70 +1.20 146.50 1965 ---- ---- ---- ---- 149.10 +1.20 147.90 1970 ---- ---- ---- ---- 150.50 +1.20 149.30 1975 ---- ---- ---- ---- 152.00 +1.30 150.70 1980 ---- ---- ---- ---- 153.50 +1.30 152.20 1985 ---- ---- ---- ---- 155.00 +1.30 153.70 1990 ---- ---- ---- ---- 156.50 +1.30 155.20 1995 ---- ---- ---- ---- 158.10 +1.30 156.80 2000 ---- ---- ---- ---- 159.70 +1.40 158.30 2005 ---- ---- ---- ---- 161.30 +1.30 160.00 2010 ---- ---- ---- ---- 163.00 +1.40 161.60 2015 ---- ---- ---- ---- 164.70 +1.40 163.30 2020 ---- ---- ---- ---- 166.40 +1.40 165.00 2025 ---- ---- ---- ---- 168.20 +1.40 166.80 2030 ---- ---- ---- ---- 170.00 +1.40 168.60 2035 ---- ---- ---- ---- 171.80 +1.40 170.40 2040 ---- ---- ---- ---- 173.70 +1.50 172.20 2045 ---- ---- ---- ---- 175.60 +1.50 174.10 2050 ---- ---- ---- ---- 177.50 +1.50 176.00 2055 ---- ---- ---- ---- 179.50 +1.50 178.00 2060 ---- ---- ---- ---- 181.50 +1.50 180.00 2065 ---- ---- ---- ---- 183.50 +1.50 182.00 2070 ---- ---- ---- ---- 185.60 +1.60 184.00 2075 ---- ---- ---- ---- 187.60 +1.50 186.10 2080 ---- ---- ---- ---- 189.80 +1.60 188.20 2085 ---- ---- ---- ---- 191.90 +1.50 190.40 2090 ---- ---- ---- ---- 194.10 +1.50 192.60 2095 ---- ---- ---- ---- 196.40 +1.60 194.80 2100 ---- ---- ---- ---- 198.60 +1.60 197.00 2105 ---- ---- ---- ---- 200.90 +1.60 199.30 2110 ---- ---- ---- ---- 203.20 +1.60 201.60 2115 ---- ---- ---- ---- 205.60 +1.60 204.00 2120 ---- ---- ---- ---- 208.00 +1.70 206.30 2125 ---- ---- ---- ---- 210.40 +1.70 208.70 2130 ---- ---- ---- ---- 212.80 +1.60 211.20 2135 ---- ---- ---- ---- 215.30 +1.70 213.60 2140 ---- ---- ---- ---- 217.80 +1.60 216.20 2145 ---- ---- ---- ---- 220.40 +1.70 218.70 2150 ---- ---- ---- ---- 223.00 +1.80 221.20 2155 ---- ---- ---- ---- 225.60 +1.80 223.80 2160 ---- ---- ---- ---- 228.20 +1.70 226.50 2165 ---- ---- ---- ---- 230.90 +1.80 229.10 2170 ---- ---- ---- ---- 233.60 +1.80 231.80 2175 ---- ---- ---- ---- 236.30 +1.80 234.50 2180 ---- ---- ---- ---- 239.10 +1.80 237.30 2185 ---- ---- ---- ---- 241.80 +1.80 240.00 2190 ---- ---- ---- ---- 244.70 +1.80 242.90 2195 ---- ---- ---- ---- 247.50 +1.80 245.70 2200 ---- ---- ---- ---- 250.40 +1.90 248.50 2205 ---- ---- ---- ---- 253.30 +1.90 251.40 2210 ---- ---- ---- ---- 256.20 +1.80 254.40 2215 ---- ---- ---- ---- 259.20 +1.90 257.30 2220 ---- ---- ---- ---- 262.20 +1.90 260.30 2225 ---- ---- ---- ---- 265.20 +1.90 263.30 2230 ---- ---- ---- ---- 268.20 +1.90 266.30 2235 ---- ---- ---- ---- 271.30 +2.00 269.30 2240 ---- ---- ---- ---- 274.30 +1.90 272.40 2245 ---- ---- ---- ---- 277.50 +2.00 275.50 2250 ---- ---- ---- ---- 280.60 +2.00 278.60 2255 ---- ---- ---- ---- 283.70 +1.90 281.80 2260 ---- ---- ---- ---- 286.90 +1.90 285.00 2265 ---- ---- ---- ---- 290.10 +2.00 288.10 2270 ---- ---- ---- ---- 293.40 +2.00 291.40 2275 ---- ---- ---- ---- 296.60 +2.00 294.60 2280 ---- ---- ---- ---- 299.90 +2.00 297.90 2285 ---- ---- ---- ---- 303.20 +2.10 301.10 2290 ---- ---- ---- ---- 306.50 +2.10 304.40 2295 ---- ---- ---- ---- 309.80 +2.00 307.80 2300 ---- ---- ---- ---- 313.20 +2.10 311.10 2305 ---- ---- ---- ---- 316.60 +2.10 314.50 2310 ---- ---- ---- ---- 319.90 +2.10 317.80 2315 ---- ---- ---- ---- 323.40 +2.20 321.20 2320 ---- ---- ---- ---- 326.80 +2.10 324.70 2325 ---- ---- ---- ---- 330.20 +2.10 328.10 2330 ---- ---- ---- ---- 333.70 +2.20 331.50 2335 ---- ---- ---- ---- 337.20 +2.20 335.00 2340 ---- ---- ---- ---- 340.70 +2.20 338.50 2345 ---- ---- ---- ---- 344.20 +2.20 342.00 2350 ---- ---- ---- ---- 347.70 +2.20 345.50 2355 ---- ---- ---- ---- 351.20 +2.20 349.00 2360 ---- ---- ---- ---- 354.80 +2.20 352.60 2365 ---- ---- ---- ---- 358.30 +2.20 356.10 2370 ---- ---- ---- ---- 361.90 +2.20 359.70 2375 ---- ---- ---- ---- 365.50 +2.20 363.30 2380 ---- ---- ---- ---- 369.10 +2.20 366.90 2385 ---- ---- ---- ---- 372.70 +2.20 370.50 2390 ---- ---- ---- ---- 376.40 +2.30 374.10 2395 ---- ---- ---- ---- 380.00 +2.30 377.70 2400 ---- ---- ---- ---- 383.60 +2.20 381.40 2405 ---- ---- ---- ---- 387.30 +2.30 385.00 2410 ---- ---- ---- ---- 391.00 +2.30 388.70 2415 ---- ---- ---- ---- 394.60 +2.30 392.30 2420 ---- ---- ---- ---- 398.30 +2.30 396.00 2425 ---- ---- ---- ---- 402.00 +2.30 399.70 2430 ---- ---- ---- ---- 405.70 +2.30 403.40 2435 ---- ---- ---- ---- 409.50 +2.40 407.10 2440 ---- ---- ---- ---- 413.20 +2.40 410.80 2445 ---- ---- ---- ---- 416.90 +2.30 414.60 2450 ---- ---- ---- ---- 420.70 +2.40 418.30 2455 ---- ---- ---- ---- 424.40 +2.40 422.00 2460 ---- ---- ---- ---- 428.20 +2.40 425.80 2465 ---- ---- ---- ---- 432.00 +2.40 429.60 2470 ---- ---- ---- ---- 435.80 +2.40 433.40 2475 ---- ---- ---- ---- 439.60 +2.50 437.10 2480 ---- ---- ---- ---- 443.40 +2.50 440.90 2485 ---- ---- ---- ---- 447.20 +2.40 444.80 2490 ---- ---- ---- ---- 451.00 +2.40 448.60 2495 ---- ---- ---- ---- 454.90 +2.50 452.40 2500 ---- ---- ---- ---- 458.70 +2.50 456.20 2505 ---- ---- ---- ---- 462.60 +2.50 460.10 2510 ---- ---- ---- ---- 466.40 +2.50 463.90 2515 ---- ---- ---- ---- 470.30 +2.50 467.80 2520 ---- ---- ---- ---- 474.20 +2.50 471.70 2525 ---- ---- ---- ---- 478.10 +2.60 475.50 2530 ---- ---- ---- ---- 482.00 +2.60 479.40 2540 ---- ---- ---- ---- 489.80 +2.60 487.20 2550 ---- ---- ---- ---- 497.60 +2.50 495.10 2560 ---- ---- ---- ---- 505.50 +2.60 502.90 2570 ---- ---- ---- ---- 513.40 +2.60 510.80 2575 ---- ---- ---- ---- 517.40 +2.60 514.80 2580 ---- ---- ---- ---- 521.40 +2.60 518.80 2590 ---- ---- ---- ---- 529.40 +2.70 526.70 2600 ---- ---- ---- ---- 537.40 +2.70 534.70 2610 ---- ---- ---- ---- 545.40 +2.60 542.80 2625 ---- ---- ---- ---- 557.50 +2.60 554.90 2650 ---- ---- ---- ---- 577.90 +2.70 575.20 2675 ---- ---- ---- ---- 598.40 +2.80 595.60 2700 ---- ---- ---- ---- 619.10 +2.80 616.30 2725 ---- ---- ---- ---- 639.90 +2.80 637.10 2750 ---- ---- ---- ---- 660.90 +2.80 658.10 2775 ---- ---- ---- ---- 682.10 +2.90 679.20 2800 ---- ---- ---- ---- 703.40 +3.00 700.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.80 +.40 53.40 1400 ---- ---- ---- ---- 57.00 +.40 56.60 1425 ---- ---- ---- ---- 60.30 +.50 59.80 1450 ---- ---- ---- ---- 63.70 +.50 63.20 1475 ---- ---- ---- ---- 67.30 +.50 66.80 1500 ---- ---- ---- ---- 71.00 +.60 70.40 1525 ---- ---- ---- ---- 74.80 +.60 74.20 1550 ---- ---- ---- ---- 78.70 +.60 78.10 1570 ---- ---- ---- ---- 81.90 +.60 81.30 1575 ---- ---- ---- ---- 82.80 +.70 82.10 1580 ---- ---- ---- ---- 83.60 +.60 83.00 1590 ---- ---- ---- ---- 85.30 +.70 84.60 1600 ---- ---- ---- ---- 87.00 +.70 86.30 1610 ---- ---- ---- ---- 88.70 +.70 88.00 1620 ---- ---- ---- ---- 90.40 +.70 89.70 1625 ---- ---- ---- ---- 91.30 +.70 90.60 1630 ---- ---- ---- ---- 92.20 +.70 91.50 1640 ---- ---- ---- ---- 94.00 +.70 93.30 1650 ---- ---- ---- ---- 95.80 +.80 95.00 1660 ---- ---- ---- ---- 97.60 +.80 96.80 1670 ---- ---- ---- ---- 99.40 +.80 98.60 1675 ---- ---- ---- ---- 100.30 +.70 99.60 1680 ---- ---- ---- ---- 101.20 +.70 100.50 1685 ---- ---- ---- ---- 102.20 +.80 101.40 1690 ---- ---- ---- ---- 103.10 +.80 102.30 1695 ---- ---- ---- ---- 104.00 +.80 103.20 1700 ---- ---- ---- ---- 105.00 +.80 104.20 1705 ---- ---- ---- ---- 105.90 +.80 105.10 1710 ---- ---- ---- ---- 106.80 +.80 106.00 1715 ---- ---- ---- ---- 107.80 +.80 107.00 1720 ---- ---- ---- ---- 108.70 +.80 107.90 1725 ---- ---- ---- ---- 109.70 +.80 108.90 1730 ---- ---- ---- ---- 110.60 +.80 109.80 1735 ---- ---- ---- ---- 111.60 +.90 110.70 1740 ---- ---- ---- ---- 112.50 +.80 111.70 1745 ---- ---- ---- ---- 113.50 +.90 112.60 1750 ---- ---- ---- ---- 114.50 +.90 113.60 1755 ---- ---- ---- ---- 115.40 +.90 114.50 1760 ---- ---- ---- ---- 116.40 +.90 115.50 1765 ---- ---- ---- ---- 117.30 +.90 116.40 1770 ---- ---- ---- ---- 118.30 +.90 117.40 1775 ---- ---- ---- ---- 119.30 +.90 118.40 1780 ---- ---- ---- ---- 120.20 +.90 119.30 1785 ---- ---- ---- ---- 121.20 +.90 120.30 1790 ---- ---- ---- ---- 122.10 +.90 121.20 1795 ---- ---- ---- ---- 123.10 +.90 122.20 1800 ---- ---- ---- ---- 124.10 +1.00 123.10 1805 ---- ---- ---- ---- 125.00 +.90 124.10 1810 ---- ---- ---- ---- 126.00 +1.00 125.00 1815 ---- ---- ---- ---- 127.00 +1.00 126.00 1820 ---- ---- ---- ---- 127.90 +1.00 126.90 1825 ---- ---- ---- ---- 128.90 +1.00 127.90 1830 ---- ---- ---- ---- 129.80 +.90 128.90 1835 ---- ---- ---- ---- 130.80 +1.00 129.80 1840 ---- ---- ---- ---- 131.80 +1.00 130.80 1845 ---- ---- ---- ---- 132.80 +1.10 131.70 1850 ---- ---- ---- ---- 133.70 +1.00 132.70 1855 ---- ---- ---- ---- 134.70 +1.00 133.70 1860 ---- ---- ---- ---- 135.70 +1.00 134.70 1865 ---- ---- ---- ---- 136.70 +1.00 135.70 1870 ---- ---- ---- ---- 137.70 +1.10 136.60 1875 ---- ---- ---- ---- 138.70 +1.10 137.60 1880 ---- ---- ---- ---- 139.70 +1.00 138.70 1885 ---- ---- ---- ---- 140.80 +1.10 139.70 1890 ---- ---- ---- ---- 141.80 +1.10 140.70 1895 ---- ---- ---- ---- 142.90 +1.10 141.80 1900 ---- ---- ---- ---- 143.90 +1.10 142.80 1905 ---- ---- ---- ---- 145.00 +1.10 143.90 1910 ---- ---- ---- ---- 146.10 +1.10 145.00 1915 ---- ---- ---- ---- 147.20 +1.10 146.10 1920 ---- ---- ---- ---- 148.30 +1.10 147.20 1925 ---- ---- ---- ---- 149.50 +1.20 148.30 1930 ---- ---- ---- ---- 150.60 +1.20 149.40 1935 ---- ---- ---- ---- 151.80 +1.20 150.60 1940 ---- ---- ---- ---- 153.00 +1.20 151.80 1945 ---- ---- ---- ---- 154.20 +1.20 153.00 1950 ---- ---- ---- ---- 155.40 +1.20 154.20 1955 ---- ---- ---- ---- 156.70 +1.30 155.40 1960 ---- ---- ---- ---- 157.90 +1.20 156.70 1965 ---- ---- ---- ---- 159.20 +1.20 158.00 1970 ---- ---- ---- ---- 160.60 +1.30 159.30 1975 ---- ---- ---- ---- 161.90 +1.30 160.60 1980 ---- ---- ---- ---- 163.30 +1.30 162.00 1985 ---- ---- ---- ---- 164.70 +1.30 163.40 1990 ---- ---- ---- ---- 166.10 +1.30 164.80 1995 ---- ---- ---- ---- 167.60 +1.30 166.30 2000 ---- ---- ---- ---- 169.10 +1.40 167.70 2005 ---- ---- ---- ---- 170.60 +1.30 169.30 2010 ---- ---- ---- ---- 172.10 +1.30 170.80 2015 ---- ---- ---- ---- 173.70 +1.30 172.40 2020 ---- ---- ---- ---- 175.40 +1.40 174.00 2025 ---- ---- ---- ---- 177.00 +1.40 175.60 2030 ---- ---- ---- ---- 178.70 +1.40 177.30 2035 ---- ---- ---- ---- 180.40 +1.40 179.00 2040 ---- ---- ---- ---- 182.20 +1.40 180.80 2045 ---- ---- ---- ---- 184.00 +1.50 182.50 2050 ---- ---- ---- ---- 185.80 +1.50 184.30 2055 ---- ---- ---- ---- 187.60 +1.40 186.20 2060 ---- ---- ---- ---- 189.50 +1.40 188.10 2065 ---- ---- ---- ---- 191.40 +1.40 190.00 2070 ---- ---- ---- ---- 193.40 +1.50 191.90 2075 ---- ---- ---- ---- 195.40 +1.50 193.90 2080 ---- ---- ---- ---- 197.40 +1.50 195.90 2085 ---- ---- ---- ---- 199.50 +1.60 197.90 2090 ---- ---- ---- ---- 201.50 +1.50 200.00 2095 ---- ---- ---- ---- 203.70 +1.60 202.10 2100 ---- ---- ---- ---- 205.80 +1.50 204.30 2105 ---- ---- ---- ---- 208.00 +1.60 206.40 2110 ---- ---- ---- ---- 210.20 +1.50 208.70 2115 ---- ---- ---- ---- 212.50 +1.60 210.90 2120 ---- ---- ---- ---- 214.80 +1.60 213.20 2125 ---- ---- ---- ---- 217.10 +1.60 215.50 2130 ---- ---- ---- ---- 219.40 +1.60 217.80 2135 ---- ---- ---- ---- 221.80 +1.60 220.20 2140 ---- ---- ---- ---- 224.30 +1.70 222.60 2145 ---- ---- ---- ---- 226.70 +1.60 225.10 2150 ---- ---- ---- ---- 229.20 +1.70 227.50 2155 ---- ---- ---- ---- 231.70 +1.70 230.00 2160 ---- ---- ---- ---- 234.30 +1.70 232.60 2165 ---- ---- ---- ---- 236.80 +1.60 235.20 2170 ---- ---- ---- ---- 239.50 +1.70 237.80 2175 ---- ---- ---- ---- 242.10 +1.70 240.40 2180 ---- ---- ---- ---- 244.80 +1.70 243.10 2185 ---- ---- ---- ---- 247.50 +1.70 245.80 2190 ---- ---- ---- ---- 250.30 +1.80 248.50 2195 ---- ---- ---- ---- 253.00 +1.70 251.30 2200 ---- ---- ---- ---- 255.80 +1.70 254.10 2205 ---- ---- ---- ---- 258.70 +1.80 256.90 2210 ---- ---- ---- ---- 261.50 +1.80 259.70 2215 ---- ---- ---- ---- 264.40 +1.80 262.60 2220 ---- ---- ---- ---- 267.40 +1.90 265.50 2225 ---- ---- ---- ---- 270.30 +1.80 268.50 2230 ---- ---- ---- ---- 273.30 +1.80 271.50 2235 ---- ---- ---- ---- 276.30 +1.80 274.50 2240 ---- ---- ---- ---- 279.40 +1.90 277.50 2245 ---- ---- ---- ---- 282.40 +1.90 280.50 2250 ---- ---- ---- ---- 285.50 +1.90 283.60 2255 ---- ---- ---- ---- 288.70 +2.00 286.70 2260 ---- ---- ---- ---- 291.80 +1.90 289.90 2265 ---- ---- ---- ---- 295.00 +2.00 293.00 2270 ---- ---- ---- ---- 298.20 +2.00 296.20 2275 ---- ---- ---- ---- 301.40 +2.00 299.40 2280 ---- ---- ---- ---- 304.60 +1.90 302.70 2285 ---- ---- ---- ---- 307.90 +2.00 305.90 2290 ---- ---- ---- ---- 311.20 +2.00 309.20 2295 ---- ---- ---- ---- 314.50 +2.00 312.50 2300 ---- ---- ---- ---- 317.90 +2.10 315.80 2305 ---- ---- ---- ---- 321.20 +2.00 319.20 2310 ---- ---- ---- ---- 324.60 +2.00 322.60 2315 ---- ---- ---- ---- 328.00 +2.00 326.00 2320 ---- ---- ---- ---- 331.40 +2.00 329.40 2325 ---- ---- ---- ---- 334.90 +2.10 332.80 2330 ---- ---- ---- ---- 338.30 +2.10 336.20 2335 ---- ---- ---- ---- 341.80 +2.10 339.70 2340 ---- ---- ---- ---- 345.30 +2.10 343.20 2345 ---- ---- ---- ---- 348.80 +2.10 346.70 2350 ---- ---- ---- ---- 352.30 +2.10 350.20 2355 ---- ---- ---- ---- 355.90 +2.10 353.80 2360 ---- ---- ---- ---- 359.40 +2.10 357.30 2365 ---- ---- ---- ---- 363.00 +2.10 360.90 2370 ---- ---- ---- ---- 366.60 +2.10 364.50 2375 ---- ---- ---- ---- 370.20 +2.10 368.10 2380 ---- ---- ---- ---- 373.80 +2.10 371.70 2385 ---- ---- ---- ---- 377.50 +2.20 375.30 2390 ---- ---- ---- ---- 381.10 +2.20 378.90 2395 ---- ---- ---- ---- 384.80 +2.20 382.60 2400 ---- ---- ---- ---- 388.50 +2.30 386.20 2405 ---- ---- ---- ---- 392.10 +2.20 389.90 2410 ---- ---- ---- ---- 395.80 +2.20 393.60 2415 ---- ---- ---- ---- 399.50 +2.20 397.30 2420 ---- ---- ---- ---- 403.20 +2.20 401.00 2425 ---- ---- ---- ---- 407.00 +2.30 404.70 2430 ---- ---- ---- ---- 410.70 +2.30 408.40 2435 ---- ---- ---- ---- 414.40 +2.30 412.10 2440 ---- ---- ---- ---- 418.20 +2.30 415.90 2445 ---- ---- ---- ---- 421.90 +2.30 419.60 2450 ---- ---- ---- ---- 425.70 +2.30 423.40 2455 ---- ---- ---- ---- 429.50 +2.30 427.20 2460 ---- ---- ---- ---- 433.30 +2.30 431.00 2465 ---- ---- ---- ---- 437.10 +2.30 434.80 2470 ---- ---- ---- ---- 440.90 +2.30 438.60 2475 ---- ---- ---- ---- 444.70 +2.30 442.40 2480 ---- ---- ---- ---- 448.60 +2.40 446.20 2485 ---- ---- ---- ---- 452.40 +2.40 450.00 2490 ---- ---- ---- ---- 456.20 +2.30 453.90 2495 ---- ---- ---- ---- 460.10 +2.40 457.70 2500 ---- ---- ---- ---- 464.00 +2.40 461.60 2505 ---- ---- ---- ---- 467.80 +2.40 465.40 2510 ---- ---- ---- ---- 471.70 +2.40 469.30 2515 ---- ---- ---- ---- 475.60 +2.40 473.20 2520 ---- ---- ---- ---- 479.50 +2.40 477.10 2525 ---- ---- ---- ---- 483.40 +2.40 481.00 2530 ---- ---- ---- ---- 487.30 +2.40 484.90 2535 ---- ---- ---- ---- 491.30 +2.50 488.80 2540 ---- ---- ---- ---- 495.20 +2.50 492.70 2550 ---- ---- ---- ---- 503.10 +2.50 500.60 2560 ---- ---- ---- ---- 511.00 +2.50 508.50 2570 ---- ---- ---- ---- 519.00 +2.50 516.50 2575 ---- ---- ---- ---- 523.00 +2.60 520.40 2580 ---- ---- ---- ---- 527.00 +2.60 524.40 2590 ---- ---- ---- ---- 535.00 +2.60 532.40 2600 ---- ---- ---- ---- 543.00 +2.50 540.50 2610 ---- ---- ---- ---- 551.10 +2.60 548.50 2620 ---- ---- ---- ---- 559.20 +2.60 556.60 2625 ---- ---- ---- ---- 563.30 +2.60 560.70 2630 ---- ---- ---- ---- 567.40 +2.60 564.80 2650 ---- ---- ---- ---- 583.70 +2.60 581.10 2675 ---- ---- ---- ---- 604.40 +2.70 601.70 2700 ---- ---- ---- ---- 625.10 +2.70 622.40 2725 ---- ---- ---- ---- 646.10 +2.80 643.30 2750 ---- ---- ---- ---- 667.20 +2.80 664.40 2775 ---- ---- ---- ---- 688.40 +2.80 685.60 2800 ---- ---- ---- ---- 709.80 +2.90 706.90 2825 ---- ---- ---- ---- 731.30 +2.90 728.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 65.60 +.50 65.10 1425 ---- ---- ---- ---- 69.10 +.50 68.60 1450 ---- ---- ---- ---- 72.80 +.50 72.30 1475 ---- ---- ---- ---- 76.50 +.50 76.00 1500 ---- ---- ---- ---- 80.40 +.50 79.90 1525 ---- ---- ---- ---- 84.40 +.60 83.80 1550 ---- ---- ---- ---- 88.50 +.60 87.90 1575 ---- ---- ---- ---- 92.80 +.60 92.20 1580 ---- ---- ---- ---- 93.70 +.70 93.00 1590 ---- ---- ---- ---- 95.40 +.70 94.70 1600 ---- ---- ---- ---- 97.20 +.70 96.50 1610 ---- ---- ---- ---- 99.00 +.70 98.30 1620 ---- ---- ---- ---- 100.80 +.70 100.10 1625 ---- ---- ---- ---- 101.70 +.70 101.00 1630 ---- ---- ---- ---- 102.60 +.70 101.90 1640 ---- ---- ---- ---- 104.40 +.70 103.70 1650 ---- ---- ---- ---- 106.30 +.70 105.60 1660 ---- ---- ---- ---- 108.20 +.80 107.40 1670 ---- ---- ---- ---- 110.10 +.80 109.30 1675 ---- ---- ---- ---- 111.00 +.80 110.20 1680 ---- ---- ---- ---- 112.00 +.80 111.20 1685 ---- ---- ---- ---- 112.90 +.80 112.10 1690 ---- ---- ---- ---- 113.90 +.80 113.10 1695 ---- ---- ---- ---- 114.90 +.80 114.10 1700 ---- ---- ---- ---- 115.80 +.80 115.00 1705 ---- ---- ---- ---- 116.80 +.80 116.00 1710 ---- ---- ---- ---- 117.80 +.90 116.90 1715 ---- ---- ---- ---- 118.70 +.80 117.90 1720 ---- ---- ---- ---- 119.70 +.80 118.90 1725 ---- ---- ---- ---- 120.70 +.90 119.80 1730 ---- ---- ---- ---- 121.70 +.90 120.80 1735 ---- ---- ---- ---- 122.70 +.90 121.80 1740 ---- ---- ---- ---- 123.60 +.80 122.80 1745 ---- ---- ---- ---- 124.60 +.90 123.70 1750 ---- ---- ---- ---- 125.60 +.90 124.70 1755 ---- ---- ---- ---- 126.60 +.90 125.70 1760 ---- ---- ---- ---- 127.60 +.90 126.70 1765 ---- ---- ---- ---- 128.60 +.90 127.70 1770 ---- ---- ---- ---- 129.60 +1.00 128.60 1775 ---- ---- ---- ---- 130.50 +.90 129.60 1780 ---- ---- ---- ---- 131.50 +.90 130.60 1785 ---- ---- ---- ---- 132.50 +.90 131.60 1790 ---- ---- ---- ---- 133.50 +.90 132.60 1795 ---- ---- ---- ---- 134.50 +1.00 133.50 1800 ---- ---- ---- ---- 135.50 +1.00 134.50 1805 ---- ---- ---- ---- 136.50 +1.00 135.50 1810 ---- ---- ---- ---- 137.40 +.90 136.50 1815 ---- ---- ---- ---- 138.40 +1.00 137.40 1820 ---- ---- ---- ---- 139.40 +1.00 138.40 1825 ---- ---- ---- ---- 140.40 +1.00 139.40 1830 ---- ---- ---- ---- 141.40 +1.00 140.40 1835 ---- ---- ---- ---- 142.30 +1.00 141.30 1840 ---- ---- ---- ---- 143.30 +1.00 142.30 1845 ---- ---- ---- ---- 144.30 +1.00 143.30 1850 ---- ---- ---- ---- 145.30 +1.00 144.30 1855 ---- ---- ---- ---- 146.30 +1.10 145.20 1860 ---- ---- ---- ---- 147.30 +1.10 146.20 1865 ---- ---- ---- ---- 148.30 +1.10 147.20 1870 ---- ---- ---- ---- 149.30 +1.10 148.20 1875 ---- ---- ---- ---- 150.30 +1.10 149.20 1880 ---- ---- ---- ---- 151.30 +1.10 150.20 1885 ---- ---- ---- ---- 152.30 +1.10 151.20 1890 ---- ---- ---- ---- 153.40 +1.20 152.20 1895 ---- ---- ---- ---- 154.40 +1.10 153.30 1900 ---- ---- ---- ---- 155.40 +1.10 154.30 1905 ---- ---- ---- ---- 156.50 +1.10 155.40 1910 ---- ---- ---- ---- 157.60 +1.20 156.40 1915 ---- ---- ---- ---- 158.70 +1.20 157.50 1920 ---- ---- ---- ---- 159.80 +1.20 158.60 1925 ---- ---- ---- ---- 160.90 +1.20 159.70 1930 ---- ---- ---- ---- 162.00 +1.20 160.80 1935 ---- ---- ---- ---- 163.20 +1.20 162.00 1940 ---- ---- ---- ---- 164.30 +1.20 163.10 1945 ---- ---- ---- ---- 165.50 +1.20 164.30 1950 ---- ---- ---- ---- 166.70 +1.20 165.50 1955 ---- ---- ---- ---- 167.90 +1.20 166.70 1960 ---- ---- ---- ---- 169.20 +1.30 167.90 1965 ---- ---- ---- ---- 170.40 +1.20 169.20 1970 ---- ---- ---- ---- 171.70 +1.20 170.50 1975 ---- ---- ---- ---- 173.00 +1.20 171.80 1980 ---- ---- ---- ---- 174.40 +1.30 173.10 1985 ---- ---- ---- ---- 175.70 +1.20 174.50 1990 ---- ---- ---- ---- 177.10 +1.30 175.80 1995 ---- ---- ---- ---- 178.50 +1.30 177.20 2000 ---- ---- ---- ---- 180.00 +1.30 178.70 2005 ---- ---- ---- ---- 181.50 +1.40 180.10 2010 ---- ---- ---- ---- 183.00 +1.40 181.60 2015 ---- ---- ---- ---- 184.50 +1.30 183.20 2020 ---- ---- ---- ---- 186.10 +1.40 184.70 2025 ---- ---- ---- ---- 187.70 +1.40 186.30 2030 ---- ---- ---- ---- 189.40 +1.40 188.00 2035 ---- ---- ---- ---- 191.00 +1.40 189.60 2040 ---- ---- ---- ---- 192.70 +1.40 191.30 2045 ---- ---- ---- ---- 194.50 +1.40 193.10 2050 ---- ---- ---- ---- 196.30 +1.50 194.80 2055 ---- ---- ---- ---- 198.10 +1.50 196.60 2060 ---- ---- ---- ---- 199.90 +1.40 198.50 2065 ---- ---- ---- ---- 201.80 +1.40 200.40 2070 ---- ---- ---- ---- 203.70 +1.40 202.30 2075 ---- ---- ---- ---- 205.70 +1.50 204.20 2080 ---- ---- ---- ---- 207.70 +1.50 206.20 2085 ---- ---- ---- ---- 209.70 +1.50 208.20 2090 ---- ---- ---- ---- 211.70 +1.50 210.20 2095 ---- ---- ---- ---- 213.80 +1.50 212.30 2100 ---- ---- ---- ---- 215.90 +1.50 214.40 2105 ---- ---- ---- ---- 218.10 +1.60 216.50 2110 ---- ---- ---- ---- 220.30 +1.60 218.70 2115 ---- ---- ---- ---- 222.50 +1.60 220.90 2120 ---- ---- ---- ---- 224.80 +1.60 223.20 2125 ---- ---- ---- ---- 227.10 +1.60 225.50 2130 ---- ---- ---- ---- 229.40 +1.60 227.80 2135 ---- ---- ---- ---- 231.70 +1.60 230.10 2140 ---- ---- ---- ---- 234.10 +1.60 232.50 2145 ---- ---- ---- ---- 236.60 +1.70 234.90 2150 ---- ---- ---- ---- 239.00 +1.60 237.40 2155 ---- ---- ---- ---- 241.50 +1.60 239.90 2160 ---- ---- ---- ---- 244.10 +1.70 242.40 2165 ---- ---- ---- ---- 246.60 +1.70 244.90 2170 ---- ---- ---- ---- 249.20 +1.70 247.50 2175 ---- ---- ---- ---- 251.90 +1.70 250.20 2180 ---- ---- ---- ---- 254.50 +1.70 252.80 2185 ---- ---- ---- ---- 257.20 +1.70 255.50 2190 ---- ---- ---- ---- 259.90 +1.70 258.20 2195 ---- ---- ---- ---- 262.70 +1.70 261.00 2200 ---- ---- ---- ---- 265.50 +1.70 263.80 2205 ---- ---- ---- ---- 268.30 +1.70 266.60 2210 ---- ---- ---- ---- 271.20 +1.80 269.40 2215 ---- ---- ---- ---- 274.10 +1.80 272.30 2220 ---- ---- ---- ---- 277.00 +1.80 275.20 2225 ---- ---- ---- ---- 280.00 +1.80 278.20 2230 ---- ---- ---- ---- 282.90 +1.80 281.10 2235 ---- ---- ---- ---- 286.00 +1.90 284.10 2240 ---- ---- ---- ---- 289.00 +1.80 287.20 2245 ---- ---- ---- ---- 292.10 +1.90 290.20 2250 ---- ---- ---- ---- 295.20 +1.90 293.30 2255 ---- ---- ---- ---- 298.30 +1.90 296.40 2260 ---- ---- ---- ---- 301.40 +1.90 299.50 2265 ---- ---- ---- ---- 304.60 +1.90 302.70 2270 ---- ---- ---- ---- 307.80 +1.90 305.90 2275 ---- ---- ---- ---- 311.00 +1.90 309.10 2280 ---- ---- ---- ---- 314.30 +2.00 312.30 2285 ---- ---- ---- ---- 317.50 +1.90 315.60 2290 ---- ---- ---- ---- 320.80 +1.90 318.90 2295 ---- ---- ---- ---- 324.10 +1.90 322.20 2300 ---- ---- ---- ---- 327.50 +2.00 325.50 2305 ---- ---- ---- ---- 330.80 +1.90 328.90 2310 ---- ---- ---- ---- 334.20 +2.00 332.20 2315 ---- ---- ---- ---- 337.60 +2.00 335.60 2320 ---- ---- ---- ---- 341.00 +2.00 339.00 2325 ---- ---- ---- ---- 344.50 +2.10 342.40 2330 ---- ---- ---- ---- 347.90 +2.00 345.90 2335 ---- ---- ---- ---- 351.40 +2.10 349.30 2340 ---- ---- ---- ---- 354.90 +2.10 352.80 2345 ---- ---- ---- ---- 358.40 +2.10 356.30 2350 ---- ---- ---- ---- 361.90 +2.10 359.80 2355 ---- ---- ---- ---- 365.40 +2.10 363.30 2360 ---- ---- ---- ---- 368.90 +2.10 366.80 2365 ---- ---- ---- ---- 372.50 +2.10 370.40 2370 ---- ---- ---- ---- 376.00 +2.10 373.90 2375 ---- ---- ---- ---- 379.60 +2.10 377.50 2380 ---- ---- ---- ---- 383.20 +2.10 381.10 2385 ---- ---- ---- ---- 386.80 +2.10 384.70 2390 ---- ---- ---- ---- 390.40 +2.10 388.30 2395 ---- ---- ---- ---- 394.00 +2.10 391.90 2400 ---- ---- ---- ---- 397.70 +2.20 395.50 2405 ---- ---- ---- ---- 401.30 +2.20 399.10 2410 ---- ---- ---- ---- 404.90 +2.20 402.70 2415 ---- ---- ---- ---- 408.60 +2.20 406.40 2420 ---- ---- ---- ---- 412.20 +2.20 410.00 2425 ---- ---- ---- ---- 415.90 +2.30 413.60 2430 ---- ---- ---- ---- 419.50 +2.20 417.30 2435 ---- ---- ---- ---- 423.20 +2.20 421.00 2440 ---- ---- ---- ---- 426.90 +2.30 424.60 2445 ---- ---- ---- ---- 430.50 +2.20 428.30 2450 ---- ---- ---- ---- 434.20 +2.20 432.00 2455 ---- ---- ---- ---- 437.90 +2.30 435.60 2460 ---- ---- ---- ---- 441.60 +2.30 439.30 2465 ---- ---- ---- ---- 445.30 +2.30 443.00 2470 ---- ---- ---- ---- 449.00 +2.30 446.70 2475 ---- ---- ---- ---- 452.70 +2.30 450.40 2480 ---- ---- ---- ---- 456.40 +2.30 454.10 2485 ---- ---- ---- ---- 460.20 +2.40 457.80 2490 ---- ---- ---- ---- 463.90 +2.30 461.60 2495 ---- ---- ---- ---- 467.60 +2.30 465.30 2500 ---- ---- ---- ---- 471.40 +2.40 469.00 2505 ---- ---- ---- ---- 475.10 +2.30 472.80 2510 ---- ---- ---- ---- 478.90 +2.40 476.50 2515 ---- ---- ---- ---- 482.60 +2.30 480.30 2520 ---- ---- ---- ---- 486.40 +2.40 484.00 2525 ---- ---- ---- ---- 490.20 +2.40 487.80 2530 ---- ---- ---- ---- 494.00 +2.40 491.60 2535 ---- ---- ---- ---- 497.80 +2.50 495.30 2540 ---- ---- ---- ---- 501.60 +2.50 499.10 2545 ---- ---- ---- ---- 505.40 +2.50 502.90 2550 ---- ---- ---- ---- 509.20 +2.50 506.70 2560 ---- ---- ---- ---- 516.80 +2.40 514.40 2570 ---- ---- ---- ---- 524.50 +2.50 522.00 2575 ---- ---- ---- ---- 528.30 +2.40 525.90 2580 ---- ---- ---- ---- 532.20 +2.50 529.70 2590 ---- ---- ---- ---- 539.90 +2.50 537.40 2600 ---- ---- ---- ---- 547.70 +2.50 545.20 2610 ---- ---- ---- ---- 555.50 +2.50 553.00 2620 ---- ---- ---- ---- 563.30 +2.50 560.80 2625 ---- ---- ---- ---- 567.30 +2.60 564.70 2630 ---- ---- ---- ---- 571.20 +2.60 568.60 2640 ---- ---- ---- ---- 579.10 +2.60 576.50 2650 ---- ---- ---- ---- 587.00 +2.60 584.40 2675 ---- ---- ---- ---- 606.90 +2.60 604.30 2700 ---- ---- ---- ---- 627.00 +2.70 624.30 2725 ---- ---- ---- ---- 647.20 +2.70 644.50 2750 ---- ---- ---- ---- 667.60 +2.80 664.80 2775 ---- ---- ---- ---- 688.10 +2.80 685.30 2800 ---- ---- ---- ---- 708.80 +2.80 706.00 2825 ---- ---- ---- ---- 729.60 +2.80 726.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 99.70 +.70 99.00 1650 ---- ---- ---- ---- 103.50 +.70 102.80 1675 ---- ---- ---- ---- 107.40 +.80 106.60 1700 ---- ---- ---- ---- 111.40 +.80 110.60 1725 ---- ---- ---- ---- 115.50 +.80 114.70 1750 ---- ---- ---- ---- 119.90 +.90 119.00 1775 ---- ---- ---- ---- 124.50 +.90 123.60 1800 ---- ---- ---- ---- 129.40 +.90 128.50 1820 ---- ---- ---- ---- 133.70 +1.00 132.70 1825 ---- ---- ---- ---- 134.80 +1.00 133.80 1830 ---- ---- ---- ---- 135.90 +1.00 134.90 1840 ---- ---- ---- ---- 138.20 +1.00 137.20 1850 ---- ---- ---- ---- 140.60 +1.00 139.60 1860 ---- ---- ---- ---- 143.10 +1.00 142.10 1870 ---- ---- ---- ---- 145.70 +1.10 144.60 1875 ---- ---- ---- ---- 147.00 +1.00 146.00 1880 ---- ---- ---- ---- 148.40 +1.10 147.30 1890 ---- ---- ---- ---- 151.20 +1.10 150.10 1900 ---- ---- ---- ---- 154.00 +1.10 152.90 1910 ---- ---- ---- ---- 157.00 +1.10 155.90 1915 ---- ---- ---- ---- 158.50 +1.10 157.40 1920 ---- ---- ---- ---- 160.00 +1.10 158.90 1925 ---- ---- ---- ---- 161.60 +1.20 160.40 1930 ---- ---- ---- ---- 163.10 +1.10 162.00 1935 ---- ---- ---- ---- 164.70 +1.10 163.60 1940 ---- ---- ---- ---- 166.30 +1.10 165.20 1945 ---- ---- ---- ---- 168.00 +1.20 166.80 1950 ---- ---- ---- ---- 169.60 +1.20 168.40 1955 ---- ---- ---- ---- 171.30 +1.20 170.10 1960 ---- ---- ---- ---- 172.90 +1.20 171.70 1965 ---- ---- ---- ---- 174.60 +1.20 173.40 1970 ---- ---- ---- ---- 176.40 +1.30 175.10 1975 ---- ---- ---- ---- 178.10 +1.30 176.80 1980 ---- ---- ---- ---- 179.80 +1.20 178.60 1985 ---- ---- ---- ---- 181.60 +1.30 180.30 1990 ---- ---- ---- ---- 183.40 +1.30 182.10 1995 ---- ---- ---- ---- 185.10 +1.20 183.90 2000 ---- ---- ---- ---- 186.90 +1.30 185.60 2005 ---- ---- ---- ---- 188.80 +1.40 187.40 2010 ---- ---- ---- ---- 190.60 +1.30 189.30 2015 ---- ---- ---- ---- 192.40 +1.30 191.10 2020 ---- ---- ---- ---- 194.30 +1.40 192.90 2025 ---- ---- ---- ---- 196.10 +1.30 194.80 2030 ---- ---- ---- ---- 198.00 +1.40 196.60 2035 ---- ---- ---- ---- 199.90 +1.40 198.50 2040 ---- ---- ---- ---- 201.70 +1.30 200.40 2045 ---- ---- ---- ---- 203.60 +1.40 202.20 2050 ---- ---- ---- ---- 205.50 +1.40 204.10 2055 ---- ---- ---- ---- 207.40 +1.40 206.00 2060 ---- ---- ---- ---- 209.40 +1.40 208.00 2065 ---- ---- ---- ---- 211.30 +1.40 209.90 2070 ---- ---- ---- ---- 213.30 +1.50 211.80 2075 ---- ---- ---- ---- 215.20 +1.40 213.80 2080 ---- ---- ---- ---- 217.20 +1.50 215.70 2085 ---- ---- ---- ---- 219.20 +1.50 217.70 2090 ---- ---- ---- ---- 221.20 +1.50 219.70 2095 ---- ---- ---- ---- 223.20 +1.50 221.70 2100 ---- ---- ---- ---- 225.30 +1.50 223.80 2105 ---- ---- ---- ---- 227.30 +1.50 225.80 2110 ---- ---- ---- ---- 229.40 +1.50 227.90 2115 ---- ---- ---- ---- 231.50 +1.50 230.00 2120 ---- ---- ---- ---- 233.60 +1.50 232.10 2125 ---- ---- ---- ---- 235.80 +1.60 234.20 2130 ---- ---- ---- ---- 237.90 +1.50 236.40 2135 ---- ---- ---- ---- 240.10 +1.60 238.50 2140 ---- ---- ---- ---- 242.30 +1.60 240.70 2145 ---- ---- ---- ---- 244.60 +1.60 243.00 2150 ---- ---- ---- ---- 246.80 +1.60 245.20 2155 ---- ---- ---- ---- 249.10 +1.60 247.50 2160 ---- ---- ---- ---- 251.40 +1.60 249.80 2165 ---- ---- ---- ---- 253.80 +1.60 252.20 2170 ---- ---- ---- ---- 256.20 +1.70 254.50 2175 ---- ---- ---- ---- 258.60 +1.70 256.90 2180 ---- ---- ---- ---- 261.00 +1.60 259.40 2185 ---- ---- ---- ---- 263.50 +1.70 261.80 2190 ---- ---- ---- ---- 266.00 +1.70 264.30 2195 ---- ---- ---- ---- 268.60 +1.80 266.80 2200 ---- ---- ---- ---- 271.10 +1.70 269.40 2205 ---- ---- ---- ---- 273.70 +1.70 272.00 2210 ---- ---- ---- ---- 276.40 +1.70 274.70 2215 ---- ---- ---- ---- 279.10 +1.80 277.30 2220 ---- ---- ---- ---- 281.80 +1.80 280.00 2225 ---- ---- ---- ---- 284.60 +1.80 282.80 2230 ---- ---- ---- ---- 287.40 +1.80 285.60 2235 ---- ---- ---- ---- 290.20 +1.80 288.40 2240 ---- ---- ---- ---- 293.10 +1.80 291.30 2245 ---- ---- ---- ---- 296.00 +1.80 294.20 2250 ---- ---- ---- ---- 299.00 +1.90 297.10 2255 ---- ---- ---- ---- 301.90 +1.80 300.10 2260 ---- ---- ---- ---- 305.00 +1.90 303.10 2265 ---- ---- ---- ---- 308.00 +1.80 306.20 2270 ---- ---- ---- ---- 311.10 +1.90 309.20 2275 ---- ---- ---- ---- 314.20 +1.90 312.30 2280 ---- ---- ---- ---- 317.40 +1.90 315.50 2285 ---- ---- ---- ---- 320.60 +1.90 318.70 2290 ---- ---- ---- ---- 323.80 +1.90 321.90 2295 ---- ---- ---- ---- 327.00 +1.90 325.10 2300 ---- ---- ---- ---- 330.30 +1.90 328.40 2305 ---- ---- ---- ---- 333.60 +1.90 331.70 2310 ---- ---- ---- ---- 336.90 +1.90 335.00 2315 ---- ---- ---- ---- 340.30 +2.00 338.30 2320 ---- ---- ---- ---- 343.70 +2.00 341.70 2325 ---- ---- ---- ---- 347.10 +2.00 345.10 2330 ---- ---- ---- ---- 350.50 +2.00 348.50 2335 ---- ---- ---- ---- 354.00 +2.00 352.00 2340 ---- ---- ---- ---- 357.50 +2.00 355.50 2345 ---- ---- ---- ---- 361.00 +2.00 359.00 2350 ---- ---- ---- ---- 364.50 +2.00 362.50 2355 ---- ---- ---- ---- 368.10 +2.10 366.00 2360 ---- ---- ---- ---- 371.60 +2.00 369.60 2365 ---- ---- ---- ---- 375.20 +2.00 373.20 2370 ---- ---- ---- ---- 378.80 +2.00 376.80 2375 ---- ---- ---- ---- 382.50 +2.10 380.40 2380 ---- ---- ---- ---- 386.10 +2.00 384.10 2385 ---- ---- ---- ---- 389.80 +2.10 387.70 2390 ---- ---- ---- ---- 393.50 +2.10 391.40 2395 ---- ---- ---- ---- 397.20 +2.10 395.10 2400 ---- ---- ---- ---- 400.90 +2.10 398.80 2405 ---- ---- ---- ---- 404.70 +2.20 402.50 2410 ---- ---- ---- ---- 408.40 +2.10 406.30 2415 ---- ---- ---- ---- 412.20 +2.20 410.00 2420 ---- ---- ---- ---- 416.00 +2.20 413.80 2425 ---- ---- ---- ---- 419.70 +2.10 417.60 2430 ---- ---- ---- ---- 423.50 +2.10 421.40 2435 ---- ---- ---- ---- 427.40 +2.20 425.20 2440 ---- ---- ---- ---- 431.20 +2.20 429.00 2445 ---- ---- ---- ---- 435.00 +2.20 432.80 2450 ---- ---- ---- ---- 438.80 +2.20 436.60 2455 ---- ---- ---- ---- 442.70 +2.20 440.50 2460 ---- ---- ---- ---- 446.60 +2.30 444.30 2465 ---- ---- ---- ---- 450.40 +2.20 448.20 2470 ---- ---- ---- ---- 454.30 +2.20 452.10 2475 ---- ---- ---- ---- 458.20 +2.30 455.90 2480 ---- ---- ---- ---- 462.10 +2.30 459.80 2485 ---- ---- ---- ---- 466.00 +2.30 463.70 2490 ---- ---- ---- ---- 469.90 +2.30 467.60 2495 ---- ---- ---- ---- 473.80 +2.30 471.50 2500 ---- ---- ---- ---- 477.70 +2.20 475.50 2505 ---- ---- ---- ---- 481.70 +2.30 479.40 2510 ---- ---- ---- ---- 485.60 +2.30 483.30 2515 ---- ---- ---- ---- 489.60 +2.30 487.30 2520 ---- ---- ---- ---- 493.60 +2.40 491.20 2525 ---- ---- ---- ---- 497.50 +2.30 495.20 2530 ---- ---- ---- ---- 501.50 +2.30 499.20 2535 ---- ---- ---- ---- 505.50 +2.30 503.20 2540 ---- ---- ---- ---- 509.50 +2.30 507.20 2545 ---- ---- ---- ---- 513.50 +2.40 511.10 2550 ---- ---- ---- ---- 517.50 +2.30 515.20 2555 ---- ---- ---- ---- 521.50 +2.30 519.20 2560 ---- ---- ---- ---- 525.60 +2.40 523.20 2565 ---- ---- ---- ---- 529.60 +2.40 527.20 2570 ---- ---- ---- ---- 533.70 +2.40 531.30 2575 ---- ---- ---- ---- 537.70 +2.40 535.30 2580 ---- ---- ---- ---- 541.80 +2.40 539.40 2590 ---- ---- ---- ---- 549.90 +2.40 547.50 2600 ---- ---- ---- ---- 558.10 +2.40 555.70 2610 ---- ---- ---- ---- 566.30 +2.40 563.90 2620 ---- ---- ---- ---- 574.50 +2.40 572.10 2625 ---- ---- ---- ---- 578.70 +2.50 576.20 2630 ---- ---- ---- ---- 582.80 +2.50 580.30 2640 ---- ---- ---- ---- 591.10 +2.50 588.60 2650 ---- ---- ---- ---- 599.40 +2.50 596.90 2660 ---- ---- ---- ---- 607.80 +2.60 605.20 2675 ---- ---- ---- ---- 620.30 +2.50 617.80 2700 ---- ---- ---- ---- 641.40 +2.60 638.80 2725 ---- ---- ---- ---- 662.70 +2.70 660.00 2750 ---- ---- ---- ---- 684.00 +2.60 681.40 2775 ---- ---- ---- ---- 705.60 +2.70 702.90 2800 ---- ---- ---- ---- 727.20 +2.60 724.60 2825 ---- ---- ---- ---- 749.00 +2.70 746.30 2850 ---- ---- ---- ---- 771.00 +2.80 768.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12042 16365 318489 OG1 JUN23 Gold Weekly Friday Option - Week 1 CALL 1845 ---- 228.50B 204.30A 228.50B 211.60 -5.90 217.50 1850 ---- 224.60B 198.30A 198.30A 206.60 -5.90 212.50 1855 ---- 218.80B 194.40A 218.80B 201.60 -5.90 207.50 1860 ---- 213.60B 189.40A 213.60B 196.70 -5.90 202.60 1865 ---- 208.90B 184.50A 208.90B 191.70 -5.90 197.60 1870 ---- 203.60B 179.60A 203.60B 186.80 -5.90 192.70 1875 ---- 199.80B 173.60A 173.60A 181.80 -5.90 187.70 1880 ---- 193.80B 169.70A 193.80B 176.90 -5.90 182.80 1885 ---- 189.10B 164.70A 189.10B 172.00 -5.90 177.90 1890 ---- 183.80B 159.80A 183.80B 167.00 -6.00 173.00 1895 ---- 179.20B 154.90A 179.20B 162.10 -6.00 168.10 1900 158.20 175.00B 149.00A 175.00B 157.20 -6.00 1 163.20 1905 ---- 169.20B 145.30A 169.20B 152.40 -5.90 158.30 1910 ---- 164.30B 140.40A 164.30B 147.50 -5.90 153.40 1915 ---- 159.30B 135.60A 159.30B 142.70 -5.90 148.60 1920 ---- 154.60B 130.80A 154.60B 137.90 -5.90 143.80 1925 ---- 150.60B 125.00A 125.00A 133.10 -5.90 139.00 1930 ---- 145.00B 121.30A 145.00B 128.30 -5.90 134.20 1935 ---- 140.10B 116.60A 140.10B 123.60 -5.90 129.50 1940 ---- 135.40B 111.90A 135.40B 118.90 -5.90 124.80 1945 ---- 130.40B 107.30A 130.40B 114.30 -5.90 120.20 1950 ---- 126.60B 101.90A 101.90A 109.70 -5.90 115.60 1955 ---- 121.00B 97.40A 121.00B 105.10 -5.90 111.00 1960 ---- 116.80B 93.00A 93.00A 100.60 -5.90 106.50 1965 ---- 112.20B 88.70A 88.70A 96.20 -5.90 102.10 1970 ---- 108.20B 84.40A 84.40A 91.80 -5.90 97.70 1975 ---- 103.70B 80.30A 80.30A 87.60 -5.80 93.40 1980 ---- 99.30B 76.20A 76.20A 83.30 -5.80 89.10 1985 ---- 94.90B 72.20A 72.20A 79.20 -5.80 85.00 1990 ---- 90.60B 68.40A 68.40A 75.20 -5.70 80.90 1995 ---- 86.40B 64.60A 64.60A 71.30 -5.70 77.00 2000 ---- 82.30B 61.00A 61.00A 67.50 -5.60 73.10 2005 ---- 78.30B 57.50A 57.50A 63.80 -5.60 69.40 2010 ---- 74.30B 54.10A 54.10A 60.20 -5.60 65.80 2015 ---- 70.50B 50.80A 50.80A 56.70 -5.50 62.20 2020 ---- 66.80B 47.70A 47.70A 53.40 -5.40 58.80 2025 ---- 63.10B 44.70A 44.70A 50.20 -5.40 55.60 2030 ---- 59.70B 41.90A 41.90A 47.10 -5.30 52.40 2035 ---- 56.30B 39.20A 39.20A 44.20 -5.20 49.40 2040 ---- 53.10B 36.60A 36.60A 41.40 -5.10 46.50 2045 ---- 50.10B 34.20A 34.20A 38.70 -5.00 43.70 2050 ---- 47.10B 31.90A 31.90A 36.20 -4.80 41.00 9 9 2055 ---- 44.30B 29.60A 29.60A 33.80 -4.70 38.50 2060 ---- 41.60B 27.50A 27.50A 31.50 -4.60 36.10 2065 ---- 39.00B 25.60A 25.60A 29.40 -4.40 33.80 2070 ---- 36.60B 23.80A 23.80A 27.30 -4.40 31.70 2075 ---- 34.30B 22.10A 22.10A 25.40 -4.20 29.60 2080 ---- 32.10B 20.50A 20.50A 23.60 -4.10 27.70 3 3 2085 ---- 30.10B 19.00A 19.00A 21.90 -4.00 25.90 1 1 2090 ---- 28.20B 17.60A 17.60A 20.40 -3.80 24.20 2095 ---- 26.30B 16.30A 16.30A 18.90 -3.60 22.50 2100 ---- 24.50B 15.10A 15.10A 17.50 -3.50 2 21.00 18 18 2105 ---- 22.90B 14.00A 14.00A 16.20 -3.40 19.60 2110 ---- 21.30B 12.90A 12.90A 15.00 -3.30 18.30 1 1 2115 ---- 19.80B 12.00A 12.00A 13.90 -3.10 17.00 2120 ---- 18.50B 11.10A 11.10A 12.90 -2.90 15.80 2125 11.10 17.20B 10.30A 12.60B 11.90 -2.90 2 14.80 2130 ---- 16.00B 9.50A 9.50A 11.00 -2.70 13.70 2135 ---- 14.90B 8.80A 8.80A 10.20 -2.60 12.80 2140 ---- 13.80B 8.10A 8.10A 9.40 -2.50 11.90 2145 ---- 12.90B 7.50A 12.90B 8.70 -2.30 11.00 2150 8.50 12.00B 7.00 8.50B 8.10 -2.20 5 10.30 2 2 2155 ---- 11.10B 6.50A 11.10B 7.50 -2.00 9.50 2160 ---- 10.40B 6.00A 6.00A 6.90 -2.00 8.90 2165 ---- 9.60B 5.50A 9.60B 6.40 -1.80 8.20 2170 ---- 9.00B 5.10A 5.10A 6.00 -1.70 7.70 2175 ---- 8.40B 4.80A 8.40B 5.50 -1.60 7.10 2180 ---- 7.80B 4.40A 4.40A 5.10 -1.50 6.60 2185 ---- 7.20B 4.10A 7.20B 4.80 -1.30 6.10 2190 ---- 6.70B 3.80A 3.80A 4.40 -1.30 5.70 2195 ---- 6.30B 3.50A 3.50A 4.10 -1.20 5.30 2200 ---- 5.90B 3.30A 3.30A 3.80 -1.10 4.90 1 2205 ---- 5.50B 3.10A 3.10A 3.50 -1.10 4.60 2210 ---- 5.10B 2.90A 2.90A 3.30 -1.00 4.30 2215 ---- 4.70B 2.70A 2.70A 3.00 -1.00 4.00 2220 ---- 4.40B 2.50A 2.50A 2.80 -.90 3.70 1 1 2225 ---- 4.10B 2.30A 2.30A 2.70 -.80 3.50 2230 ---- 3.90B 2.20A 2.20A 2.50 -.70 3.20 2235 ---- 3.60B 2.10A 2.10A 2.30 -.70 3.00 2240 ---- 3.40B 2.00A 2.00A 2.20 -.60 2.80 2245 ---- 3.20B 1.80A 1.80A 2.00 -.60 2.60 2250 ---- 3.00B 1.70A 3.00B 1.90 -.50 2.40 2255 ---- 2.80B 1.60A 1.60A 1.80 -.50 2.30 2260 ---- ---- ---- 1.60A 1.70 ---- ---- 2300 1.10 1.10 1.10 1.10 1.10 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 35 36 OG1 JUN23 Gold Weekly Friday Option - Week 1 PUT 1845 ---- .40B ---- .40B .30 UNCH .30 1850 ---- ---- ---- ---- .30 -.10 .40 1855 ---- ---- ---- ---- .40 UNCH .40 1860 ---- ---- ---- ---- .40 -.10 .50 1 1 1865 ---- ---- ---- ---- .50 UNCH .50 1870 ---- ---- ---- ---- .50 -.10 .60 1 1875 ---- .70B ---- .70B .60 UNCH .60 1880 ---- ---- ---- ---- .70 UNCH .70 1885 ---- ---- .70A .70A .70 -.10 .80 1890 ---- ---- .80A .80A .80 -.10 .90 1895 ---- ---- .90A .90A .90 -.10 1.00 1900 1.10 1.10 .90A 1.10 1.00 -.10 4 1.10 4 8 1905 ---- 1.30B 1.00A 1.30B 1.20 UNCH 1.20 1910 ---- ---- 1.10A 1.10A 1.30 -.10 1.40 1915 ---- 1.60B 1.30A 1.60B 1.50 UNCH 1.50 1920 ---- 1.80B 1.40A 1.80B 1.60 -.10 1.70 1925 ---- 2.10B 1.50A 2.10B 1.80 -.10 1.90 4 8 1930 ---- 2.30B 1.70A 2.30B 2.10 UNCH 2.10 1935 ---- 2.60B 1.90A 2.60B 2.40 UNCH 2.40 1940 ---- 3.00B 2.10A 3.00B 2.70 UNCH 2.70 1945 ---- 3.40B 2.40A 3.40B 3.00 -.10 3.10 1950 ---- 3.90B 2.60A 3.90B 3.40 -.10 3.50 1 1955 ---- 4.40B 3.00A 4.40B 3.80 -.10 3.90 1960 ---- 5.00B 3.30A 5.00B 4.40 UNCH 4.40 1965 5.10 5.70B 3.70A 5.60B 4.90 UNCH 1 4.90 1970 ---- 6.40B 4.20A 6.40B 5.60 +.10 5.50 1975 ---- 7.20B 4.60A 7.20B 6.30 +.10 6.20 1 1980 ---- 8.10B 5.20A 5.20A 7.00 UNCH 7.00 1985 ---- 9.10B 5.80A 5.80A 7.90 +.10 7.80 1990 ---- 10.20B 6.50A 6.50A 8.90 +.20 8.70 1995 9.00 11.40B 7.30A 11.30B 9.90 +.20 1 9.70 2000 10.70 12.70B 8.20A 9.30A 11.10 +.20 20 10.90 18 19 2005 ---- 14.10B 9.20A 9.20A 12.40 +.30 12.10 2010 ---- 15.70B 10.30A 10.30A 13.80 +.30 13.50 2015 ---- 17.50B 11.50A 11.50A 15.30 +.30 15.00 2020 ---- 19.40B 12.80A 12.80A 17.00 +.40 16.60 2025 18.50 21.40B 14.20A 14.20A 18.80 +.50 12 18.30 2030 ---- 23.50B 15.70A 15.70A 20.70 +.60 20.10 2035 ---- 25.80B 17.40A 17.40A 22.70 +.60 22.10 2040 24.00 28.20B 19.10A 25.10B 24.90 +.80 2 24.10 2045 ---- 30.80B 21.00A 30.80B 27.30 +1.00 26.30 3 3 2050 22.70 33.50B 22.70 33.50B 29.70 +1.00 2 28.70 21 21 2055 ---- 36.30B 25.20A 36.30B 32.30 +1.20 31.10 2060 ---- 39.20B 27.50A 39.20B 35.00 +1.30 33.70 2065 ---- 42.20B 30.00A 42.20B 37.80 +1.40 36.40 2070 ---- 45.40B 32.50A 45.40B 40.80 +1.60 39.20 2075 ---- 48.70B 35.10A 48.70B 43.90 +1.70 42.20 2080 ---- 52.00B 37.90A 52.00B 47.10 +1.90 45.20 2085 ---- 55.50B 40.90A 55.50B 50.40 +2.00 48.40 2090 ---- 59.00B 43.90A 59.00B 53.80 +2.10 51.70 2095 ---- 62.70B 47.00A 62.70B 57.30 +2.20 55.10 2100 ---- 66.50B 50.20A 66.50B 60.90 +2.40 58.50 2105 ---- 70.40B 53.50A 70.40B 64.60 +2.50 62.10 2110 ---- 74.30B 56.90A 74.30B 68.40 +2.70 65.70 2115 ---- 78.40B 60.50A 78.40B 72.30 +2.80 69.50 2120 ---- 82.50B 64.10A 82.50B 76.20 +2.90 73.30 2125 ---- 86.60B 67.80A 86.60B 80.20 +3.00 77.20 2130 ---- 90.90B 71.60A 90.90B 84.30 +3.20 81.10 2135 ---- 95.20B 75.40A 95.20B 88.50 +3.30 85.20 2140 ---- 99.50B 79.40A 99.50B 92.70 +3.40 89.30 2145 ---- 103.90B 83.40A 103.90B 97.00 +3.60 93.40 2150 ---- 108.40B 87.50A 108.40B 101.40 +3.80 97.60 2155 ---- 112.80B 91.60A 112.80B 105.80 +3.90 101.90 2160 ---- 117.40B 95.90A 117.40B 110.20 +4.00 106.20 2165 ---- 121.90B 100.10A 121.90B 114.70 +4.10 110.60 2170 ---- 126.50B 104.40A 126.50B 119.20 +4.20 115.00 2175 ---- 131.20B 108.80A 131.20B 123.70 +4.30 119.40 2180 ---- 135.10B 113.20A 135.00B 128.30 +4.40 123.90 2185 ---- 139.60B 117.70A 139.60B 132.90 +4.50 128.40 2190 ---- 144.40B 122.20A 144.40B 137.60 +4.60 133.00 2195 ---- 149.10B 126.70A 149.10B 142.30 +4.70 137.60 2200 ---- 154.70B 131.30A 154.70B 147.00 +4.80 142.20 2205 ---- 158.60B 135.90A 135.90A 151.70 +4.80 146.90 2210 ---- 163.30B 140.50A 140.50A 156.40 +4.90 151.50 2215 ---- 168.20B 145.20A 145.20A 161.20 +5.00 156.20 2220 ---- 172.90B 150.60A 150.60A 166.00 +5.10 160.90 2225 ---- 178.80B 154.60A 178.80B 170.80 +5.10 165.70 2230 ---- 182.70B 160.10A 182.70B 175.60 +5.20 170.40 2235 ---- 187.50B 164.70A 164.70A 180.40 +5.20 175.20 2240 ---- 192.40B 169.70A 192.40B 185.30 +5.30 180.00 2245 ---- 197.20B 174.30A 197.20B 190.10 +5.30 184.80 2250 ---- 203.20B 178.40A 203.20B 195.00 +5.40 189.60 2255 ---- 207.00B 184.20A 184.20A 199.90 +5.50 194.40 2260 ---- ---- ---- 188.90A 204.80 ---- ---- 2300 ---- ---- ---- 227.00A 244.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 51 63 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 264.70B 239.20A 239.20A 247.20 -5.70 252.90 1795 ---- 259.70B 234.20A 234.20A 242.20 -5.80 248.00 1800 ---- 254.70B 229.10A 229.10A 237.20 -5.80 243.00 1805 ---- 249.70B 224.20A 224.20A 232.20 -5.80 238.00 1810 ---- 244.70B 219.20A 219.20A 227.20 -5.80 233.00 1815 ---- 239.70B 214.20A 214.20A 222.20 -5.80 228.00 1820 ---- 234.70B 209.20A 209.20A 217.20 -5.80 223.00 1825 ---- 229.70B 204.20A 204.20A 212.20 -5.80 218.00 1830 ---- 224.70B 199.20A 199.20A 207.20 -5.80 213.00 1835 ---- 219.70B 194.20A 194.20A 202.20 -5.80 208.00 1840 ---- 214.70B 189.20A 189.20A 197.20 -5.80 203.00 1845 ---- 209.70B 184.20A 184.20A 192.20 -5.80 40 198.00 40 1850 ---- 204.70B 179.10A 179.10A 187.20 -5.80 193.00 1855 ---- 199.70B 174.20A 174.20A 182.20 -5.80 188.00 1860 ---- 194.70B 169.20A 169.20A 177.20 -5.80 183.00 1865 ---- 189.70B 164.20A 164.20A 172.20 -5.80 178.00 1870 ---- 184.70B 159.20A 159.20A 167.20 -5.80 173.00 1875 ---- 180.20B 154.20A 154.20A 162.20 -5.80 168.00 1880 ---- 174.70B 149.20A 149.20A 157.20 -5.80 163.00 1885 ---- 169.70B 144.20A 144.20A 152.20 -5.80 158.00 1890 ---- 165.20B 139.20A 139.20A 147.20 -5.80 153.00 1895 ---- 160.20B 134.20A 134.20A 142.20 -5.80 148.00 1900 ---- 155.20B 128.70A 128.70A 137.20 -5.80 143.00 1905 ---- 150.20B 123.70A 123.70A 132.20 -5.80 138.00 1910 ---- 145.30B 118.70A 118.70A 127.20 -5.80 133.00 1915 ---- 140.30B 113.70A 113.70A 122.20 -5.80 128.00 1920 ---- 135.30B 108.70A 108.70A 117.20 -5.80 123.00 1925 ---- 130.30B 103.70A 103.70A 112.20 -5.80 118.00 1930 ---- 125.30B 98.80A 98.80A 107.20 -5.80 113.00 1935 ---- 120.30B 93.80A 93.80A 102.20 -5.80 108.00 1940 ---- 115.30B 88.80A 88.80A 97.20 -5.80 103.00 1945 ---- 110.30B 83.80A 83.80A 92.20 -5.80 98.00 1950 ---- 105.30B 78.80A 78.80A 87.20 -5.90 93.10 1955 ---- 100.30B 73.80A 73.80A 82.20 -5.90 88.10 18 1960 ---- 95.30B 68.90A 68.90A 77.20 -6.00 83.20 1965 ---- 90.30B 63.90A 63.90A 72.20 -6.10 78.30 1970 ---- 85.40B 59.00A 59.00A 67.20 -6.20 73.40 2 1975 ---- 80.40B 54.10A 54.10A 62.30 -6.20 68.50 1980 ---- 75.40B 49.20A 49.20A 57.30 -6.40 63.70 4 1985 ---- 70.50B 44.50A 44.50A 52.40 -6.60 59.00 8 1990 ---- 65.60B 39.80A 39.80A 47.50 -6.80 54.30 1 45 1995 ---- 60.70B 35.30A 35.30A 42.70 -7.00 8 49.70 2 2000 37.10 55.90B 31.00A 41.50B 38.00 -7.20 1 45.20 57 2005 35.90 51.10B 26.90A 26.90A 33.50 -7.40 7 40.90 7 2010 32.80 46.50B 23.10A 39.40B 29.10 -7.70 2 36.80 4 514 2015 21.10 41.90B 19.60A 28.00B 25.00 -7.80 4 32.80 12 2020 28.50 37.50B 16.40A 19.50A 21.20 -7.90 20 29.10 6 82 2025 26.00 33.30B 13.50A 13.50A 17.70 -8.00 4 25.70 3 134 2030 21.80 29.20B 10.90A 16.70B 14.60 -7.90 68 22.50 4 147 2035 19.60 25.40B 8.60A 11.40 11.80 -7.70 176 19.50 18 196 2040 14.90 21.90B 6.80A 9.80B 9.40 -7.50 235 16.90 9 923 2045 14.60 18.80B 5.30A 7.70B 7.40 -7.10 67 14.50 28 209 2050 10.80 15.90B 4.20A 5.30A 5.80 -6.50 266 12.30 235 407 2055 12.20 13.40B 3.30 4.10A 4.50 -5.90 49 10.40 9 19 2060 5.50 11.60 2.50A 3.20A 3.40 -5.30 643 8.70 493 420 2065 8.10 9.40B 2.00 3.10B 2.70 -4.60 75 7.30 13 87 2070 6.20 7.60B 1.50 2.30B 2.00 -4.00 90 6.00 32 79 2075 5.00 6.20B 1.20A 1.40 1.50 -3.50 82 5.00 112 591 2080 4.00 5.00B .90 1.10A 1.20 -2.90 163 4.10 9 50 2085 2.30 4.00B .60 .80 .90 -2.50 50 3.40 7 64 2090 2.10 3.20B .40 .60 .70 -2.10 77 2.80 47 87 2095 1.00 2.50B .50A .50A .50 -1.80 110 2.30 29 75 2100 1.50 2.00B .30 .30 .40 -1.50 111 1.90 72 1591 2105 .20 .30 .20 .20 .30 -1.30 13 1.60 3 8 2110 1.20 1.30B .20 .20 .20 -1.10 14 1.30 42 210 2115 .90 .90 .20 .20 .10 -1.00 5 1.10 14 2120 .70 .70 .10 .10 .10 -.80 28 .90 2 132 2125 .60 .60 .10A .10A .10 -.60 164 .70 5 1425 2130 ---- ---- .10A .10A .10 -.50 12 .60 3 149 2135 ---- ---- .10A .10A .10 -.40 .50 2 15 2140 .30 .30 .10 .10 .10 -.30 10 .40 7 64 2145 .20 .20 .10 .10 .10 -.30 2 .40 1 55 2150 .20 .20 .10 .10 .10 -.20 39 .30 31 397 2155 .20 .20 .10A .10A .10 -.20 1 .30 20 203 2160 .10 .10 .10 .10 .10 -.20 1 .30 5 136 2165 ---- ---- .10A .10A .10 -.10 .20 91 2170 ---- ---- .10A .10A .10 -.10 .20 44 2175 .10 .10 .10 .10 .10 UNCH 2 .10 35 2180 ---- ---- ---- ---- .10 UNCH .10 38 2185 ---- ---- ---- ---- .10 UNCH .10 30 2190 ---- ---- ---- ---- .10 UNCH .10 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 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 2639 1252 11128 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 UNCH .10 2 11 1900 ---- ---- ---- ---- .10 UNCH 5 .10 447 1905 ---- ---- ---- ---- .10 UNCH .10 20 77 1910 ---- ---- ---- ---- .10 UNCH .10 142 1915 ---- ---- ---- ---- .10 UNCH .10 111 1920 ---- ---- ---- ---- .10 UNCH 5 .10 21 64 1925 .10 .10 .10 .10 .10 UNCH 50 .10 331 1930 ---- ---- ---- ---- .10 UNCH .10 77 1935 ---- ---- ---- ---- .10 UNCH .10 62 1940 ---- ---- ---- ---- .10 UNCH .10 2 260 1945 ---- ---- ---- ---- .10 UNCH .10 4 192 1950 .20 .20 .10 .10 .10 -.10 29 .20 23 694 1955 .20 .20 .10 .10 .10 -.10 11 .20 32 118 1960 .20 .40 .10A .10A .10 -.20 30 .30 165 237 1965 .40 .40 .20 .20 .10 -.30 11 .40 4 63 1970 .30 .30 .20A .20A .20 -.30 1 .50 10 468 1975 .80 .80 .20 .20 .20 -.50 483 .70 19 183 1980 .60 1.20 .20 .20 .20 -.60 61 .80 15 495 1985 .40 1.40B .30 .60B .30 -.80 8 1.10 25 208 1990 .60 1.90B .50A 1.00B .40 -1.00 544 1.40 19 368 1995 2.20 2.50B .50 .50 .60 -1.20 89 1.80 18 115 2000 2.10 3.50 .70 1.00 .90 -1.40 898 2.30 861 1114 2005 3.10 4.30B 1.10 1.20A 1.40 -1.60 255 3.00 29 316 2010 5.10 5.50B 1.50A 1.70A 2.00 -1.90 75 3.90 546 55 2015 5.50 6.90B 1.90A 2.70A 3.00 -1.90 90 4.90 47 272 2020 5.90 8.60B 2.50A 3.70A 4.10 -2.10 285 6.20 680 284 2025 7.00 10.80B 3.30A 5.60B 5.60 -2.20 147 7.80 714 741 2030 9.10 13.10B 4.30A 6.80A 7.50 -2.10 593 9.60 325 124 2035 10.90 15.70B 5.50 9.70B 9.70 -1.90 640 11.60 31 234 2040 12.90 18.50B 6.90 12.50 12.30 -1.70 325 14.00 870 883 2045 10.50 21.70B 8.80A 18.90B 15.30 -1.20 116 16.50 7 49 2050 18.20 25.40B 10.80 16.30A 18.60 -.80 283 19.40 5 15 2055 ---- 29.40B 13.40A 29.40B 22.40 -.10 1 22.50 9 2060 25.20 33.70B 16.30A 16.40A 26.30 +.50 69 25.80 13 2065 33.00 38.10B 19.30A 38.10B 30.50 +1.10 13 29.40 8 2070 35.50 42.70B 22.60A 42.70B 34.90 +1.80 10 33.10 12 2075 ---- 47.30B 26.20A 47.30B 39.40 +2.30 37.10 1 2080 32.00 52.10B 30.00A 40.70A 44.00 +2.80 36 41.20 2085 ---- 56.90B 34.00A 56.90B 48.80 +3.30 45.50 2090 ---- 61.80B 38.20A 61.80B 53.60 +3.70 49.90 2095 ---- 66.60B 42.60A 66.60B 58.40 +4.00 54.40 2100 47.70 71.60B 47.10A 50.50A 63.30 +4.30 2 59.00 2105 ---- 76.50B 51.60A 76.50B 68.20 +4.50 63.70 2110 ---- 81.50B 56.30A 81.50B 73.10 +4.70 68.40 2115 ---- 86.40B 61.00A 86.40B 78.00 +4.90 73.10 2120 ---- 91.40B 65.70A 91.40B 83.00 +5.10 77.90 2125 ---- 96.40B 70.50A 96.40B 88.00 +5.20 82.80 2130 ---- 101.40B 75.40A 101.40B 93.00 +5.30 87.70 2135 ---- 106.40B 80.30A 106.40B 98.00 +5.40 92.60 2140 ---- 111.30B 85.20A 111.30B 103.00 +5.50 97.50 2145 ---- 116.30B 90.10A 116.30B 108.00 +5.50 102.50 2150 ---- 121.30B 95.00A 121.30B 113.00 +5.60 107.40 2155 102.10 126.30B 100.00A 100.00A 118.00 +5.60 1 112.40 2160 ---- 131.30B 104.90A 131.30B 123.00 +5.70 117.30 2165 ---- 136.30B 109.90A 136.30B 128.00 +5.70 122.30 2170 ---- 140.80B 114.90A 140.50B 133.00 +5.80 127.20 2175 ---- 146.30B 119.90A 146.30B 138.00 +5.80 132.20 2180 ---- 150.90B 124.90A 150.80B 143.00 +5.80 137.20 2185 ---- 155.80B 129.90A 155.30B 148.00 +5.80 142.20 2190 ---- 160.80B 134.90A 160.30B 153.00 +5.80 147.20 2195 ---- 165.80B 139.90A 165.40B 158.00 +5.80 152.20 2200 ---- 170.90B 144.80A 170.80B 163.00 +5.80 157.20 2205 ---- 175.80B 149.80A 175.30B 168.00 +5.80 162.20 2210 ---- 180.80B 154.80A 180.40B 173.00 +5.80 167.20 2215 ---- 185.80B 159.80A 185.30B 178.00 +5.80 172.20 2220 ---- 190.80B 164.80A 190.30B 183.00 +5.80 177.20 2225 ---- 195.80B 169.80A 195.30B 188.00 +5.80 182.20 2230 ---- 200.80B 174.80A 200.30B 193.00 +5.80 187.20 2235 ---- 205.80B 180.30A 180.30A 198.00 +5.80 192.20 2240 ---- 210.80B 185.30A 185.30A 203.00 +5.80 197.20 2245 ---- 215.80B 190.30A 190.30A 208.00 +5.80 202.20 2250 ---- 220.90B 194.80A 220.80B 213.00 +5.80 207.20 2255 ---- 225.80B 200.30A 200.30A 218.00 +5.80 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5166 4494 11029 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 264.80B 239.70A 264.80B 247.10 -5.80 252.90 1795 ---- 260.20B 233.70A 233.70A 242.10 -5.80 247.90 1800 ---- 255.20B 228.70A 228.70A 237.10 -5.80 242.90 1805 ---- 250.20B 223.70A 223.70A 232.10 -5.80 237.90 1810 ---- 245.20B 218.70A 218.70A 227.10 -5.80 232.90 1815 ---- 240.20B 213.70A 213.70A 222.10 -5.80 227.90 1820 ---- 235.30B 208.70A 208.70A 217.10 -5.80 222.90 1825 ---- 230.30B 203.80A 203.80A 212.10 -5.80 217.90 1830 ---- 225.30B 198.80A 198.80A 207.10 -5.80 212.90 1835 ---- 220.30B 193.70A 193.70A 202.10 -5.80 207.90 1840 ---- 215.30B 188.80A 188.80A 197.10 -5.80 202.90 1845 ---- 210.30B 183.80A 183.80A 192.10 -5.80 197.90 1850 ---- 205.30B 178.80A 178.80A 187.10 -5.90 193.00 1855 ---- 200.30B 173.80A 173.80A 182.10 -5.90 188.00 1860 ---- 195.30B 168.80A 168.80A 177.10 -5.90 183.00 1865 ---- 190.30B 163.80A 163.80A 172.10 -5.90 178.00 1870 ---- 185.30B 158.80A 158.80A 167.10 -5.90 173.00 1875 ---- 180.30B 153.80A 153.80A 162.20 -5.80 168.00 1880 ---- 175.30B 148.80A 148.80A 157.20 -5.80 163.00 1885 ---- 170.30B 143.90A 143.90A 152.20 -5.80 158.00 1890 ---- 165.30B 138.90A 138.90A 147.20 -5.80 153.00 1895 ---- 160.30B 133.90A 133.90A 142.20 -5.90 148.10 1900 ---- 155.30B 128.90A 128.90A 137.20 -5.90 143.10 1905 ---- 150.40B 124.00A 124.00A 132.20 -5.90 138.10 1910 ---- 145.40B 119.00A 119.00A 127.30 -5.90 133.20 1915 ---- 140.40B 114.10A 114.10A 122.30 -5.90 128.20 1920 ---- 135.40B 109.10A 109.10A 117.40 -5.90 123.30 1925 ---- 130.50B 104.20A 104.20A 112.40 -5.90 118.30 1930 ---- 125.50B 99.30A 99.30A 107.50 -5.90 113.40 1935 ---- 120.60B 94.40A 94.40A 102.60 -5.90 108.50 1940 ---- 115.60B 89.60A 89.60A 97.70 -6.00 103.70 1945 ---- 110.70B 84.80A 84.80A 92.80 -6.00 98.80 1950 ---- 105.80B 80.00A 80.00A 88.00 -6.00 94.00 1955 ---- 100.90B 75.30A 75.30A 83.20 -6.00 89.20 1960 ---- 96.10B 70.70A 70.70A 78.50 -6.00 84.50 1965 ---- 91.30B 66.10A 66.10A 73.80 -6.10 79.90 1970 ---- 86.50B 61.70A 61.70A 69.10 -6.20 1 75.30 2 1975 ---- 81.80B 57.30A 57.30A 64.60 -6.20 70.80 1980 ---- 77.10B 53.10A 53.10A 60.10 -6.40 66.50 2 1985 ---- 72.50B 49.00A 49.00A 55.80 -6.40 62.20 1990 49.50 68.00B 45.00A 54.70B 51.60 -6.40 7 58.00 8 1995 ---- 63.60B 41.20A 41.20A 47.50 -6.50 54.00 3 2000 ---- 59.30B 37.60A 37.60A 43.60 -6.50 50.10 36 2005 ---- 55.10B 34.20A 34.20A 39.80 -6.50 46.30 18 2010 ---- 51.10B 31.00A 31.00A 36.30 -6.40 2 42.70 4 9 2015 ---- 47.20B 28.00A 28.00A 33.00 -6.30 3 39.30 5 6 2020 ---- 43.40B 25.20A 25.20A 29.80 -6.20 36.00 19 21 2025 ---- 39.80B 22.60A 22.60A 26.90 -6.10 33.00 35 2030 ---- 36.40B 20.20A 20.20A 24.20 -5.90 5 30.10 2 42 2035 ---- 33.20B 17.90A 17.90A 21.70 -5.70 3 27.40 3 15 2040 21.40 30.20B 15.90A 18.70A 19.40 -5.40 8 24.80 1 64 2045 14.60 27.40B 14.10A 16.70A 17.20 -5.30 27 22.50 43 2050 18.00 24.80B 12.50A 14.80A 15.30 -5.10 31 20.40 21 65 2055 11.80 22.50B 11.00A 14.70B 13.50 -4.90 8 18.40 1 20 2060 ---- 20.50B 9.70A 9.70A 11.90 -4.70 3 16.60 2 57 2065 8.90 18.40B 8.50A 11.40B 10.50 -4.40 11 14.90 11 2070 ---- 16.50B 7.50A 7.50A 9.20 -4.20 2 13.40 1 11 2075 8.80 14.70B 6.60A 7.80A 8.10 -3.90 10 12.00 22 2080 ---- 13.20B 5.80A 5.80A 7.10 -3.60 5 10.70 11 2085 ---- 11.70B 5.10A 5.10A 6.20 -3.40 2 9.60 16 2090 7.10 10.40B 4.50A 5.40B 5.40 -3.10 5 8.50 4 115 2095 ---- 9.30B 3.90A 3.90A 4.80 -2.80 7.60 2 36 2100 5.90 8.20B 3.40A 4.50B 4.20 -2.60 25 6.80 209 232 2105 ---- 7.30B 3.00A 3.00A 3.70 -2.40 6.10 14 17 2110 5.50 6.50B 2.70A 6.50B 3.20 -2.20 2 5.40 1 9 2115 5.10 5.80B 2.40A 5.80B 2.80 -2.00 4 4.80 5 2120 ---- 5.10B 2.10A 2.10A 2.50 -1.80 4.30 17 44 2125 3.80 4.50B 1.90A 2.00 2.20 -1.60 21 3.80 2 252 2130 3.50 4.00 1.60A 2.90B 1.90 -1.50 154 3.40 1 36 2135 1.60 3.60B 1.50A 1.60 1.70 -1.40 1 3.10 19 2140 ---- 3.20B 1.30A 1.30A 1.50 -1.20 2.70 6 6 2145 ---- 2.90B 1.20A 1.20A 1.30 -1.10 2.40 2150 1.80 2.60B 1.10 1.10 1.10 -1.10 8 2.20 82 2155 1.00 2.30B 1.00 1.00 1.00 -1.00 11 2.00 18 2160 1.30 2.10B .90 .90 .90 -.90 14 1.80 1 2165 ---- 1.90B .80A .80A .80 -.80 1.60 2170 .80 1.70B .70A .80 .70 -.70 1 1.40 11 21 2175 ---- 1.50B .70A .70A .60 -.70 1.30 7 104 2180 1.50 1.50 .60A .60A .60 -.60 1 1.20 1 2185 1.00 1.30B .60A 1.30B .50 -.60 2 1.10 2 23 2190 ---- 1.10B .50A .50A .50 -.50 6 1.00 2 6 2195 ---- 1.00B .50A .50A .40 -.50 .90 2 2200 1.00 1.00 .40A .40A .40 -.40 1 .80 42 2205 ---- .90B .40A .40A .40 -.40 .80 1 2 2210 ---- .80B .40A .40A .30 -.40 .70 2215 ---- .70B .40A .70B .30 -.30 .60 38 38 2220 ---- .70B .30A .30A .30 -.30 .60 2225 ---- ---- .30A .30A .30 -.30 .60 2230 .20 .60B .20 .20 .30 -.20 10 .50 2235 ---- ---- .30A .30A .30 -.20 .50 2240 ---- .50B .30A .50B .20 -.20 6 .40 2245 ---- ---- .30A .30A .20 -.20 .40 2250 ---- ---- .20A .20A .20 -.20 25 .40 40 2255 .30 .30 .10 .10 .20 -.20 51 .40 2300 ---- ---- .10A .10A .10 -.10 .20 40 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 416 1708 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 3 4 1800 ---- ---- ---- ---- .10 UNCH .10 40 40 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 11 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 -.10 .20 2 1850 ---- ---- ---- ---- .10 -.10 .20 10 1855 ---- ---- ---- ---- .10 -.10 .20 3 1860 ---- ---- ---- ---- .10 -.10 .20 3 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 1 1875 ---- ---- ---- ---- .10 -.10 .20 8 1880 ---- ---- ---- ---- .20 UNCH .20 1885 ---- ---- ---- ---- .20 UNCH 15 .20 1 1890 ---- ---- .20A .20A .20 -.10 .30 5 1895 ---- ---- .20A .20A .20 -.10 .30 2 1900 ---- ---- ---- ---- .20 -.10 1 .30 18 1905 ---- ---- ---- ---- .20 -.10 10 .30 6 1910 ---- ---- .30A .30A .30 -.10 .40 41 1915 ---- ---- .30A .30A .30 -.10 .40 15 1920 .30 .30 .30 .40B .30 -.20 9 .50 1 1925 .40 .60B .40 .40 .40 -.10 31 .50 33 1930 .50 .70B .40 .40 .50 -.10 3 .60 29 1935 .60 .80B .60 .60 .60 -.10 3 .70 2 54 1940 .80 1.00B .60 .70 .70 -.20 71 .90 1 22 1945 1.00 1.20B .70A 1.20B .80 -.20 1 1.00 5 1950 1.30 1.50B .80A .90 1.00 -.20 48 1.20 41 282 1955 ---- 1.80B 1.00A 1.80B 1.20 -.20 2 1.40 7 8 1960 1.20 2.10B 1.10A 1.90B 1.40 -.30 18 1.70 54 1965 1.20 2.60B 1.20 1.60A 1.80 -.30 12 2.10 41 83 1970 1.80 3.20B 1.60A 2.00B 2.10 -.40 16 2.50 77 138 1975 1.90 3.90B 1.90 3.50B 2.60 -.40 7 3.00 667 510 1980 4.70 4.70 2.20A 4.20B 3.10 -.50 6 3.60 20 48 1985 4.90 5.50B 2.60A 5.10B 3.70 -.60 334 4.30 24 1990 5.50 6.50B 3.10 4.50B 4.50 -.70 23 5.20 21 148 1995 5.80 7.70B 3.70A 7.30B 5.40 -.70 6 6.10 38 2000 7.70 9.00B 4.40A 6.50B 6.50 -.70 61 7.20 30 76 2005 6.90 10.60B 5.20A 7.80B 7.80 -.70 10 8.50 1 207 2010 8.00 12.30B 6.20A 9.40B 9.20 -.70 13 9.90 2 21 2015 ---- 14.20B 7.30A 7.30A 10.90 -.50 3 11.40 3 38 2020 ---- 16.30B 8.60A 8.60A 12.80 -.40 3 13.20 2 105 2025 14.50 18.70B 10.00A 15.00B 14.80 -.30 5 15.10 2 63 2030 17.10 21.20B 11.60A 15.50A 17.10 -.10 20 17.20 3 20 2035 23.20 24.00 13.40A 17.80A 19.60 +.10 9 19.50 12 66 2040 23.70 26.90B 15.40A 20.30A 22.30 +.40 18 21.90 1 24 2045 22.50 30.10B 17.60A 20.50A 25.10 +.50 14 24.60 50 2050 24.80 33.40B 20.00A 23.10A 28.20 +.70 8 27.50 1 51 2055 ---- 37.00B 22.60A 37.00B 31.40 +.90 30.50 15 2060 ---- 40.70B 25.30A 40.70B 34.80 +1.10 33.70 1 5 2065 ---- 44.50B 28.30A 44.50B 38.40 +1.40 37.00 8 2070 ---- 48.50B 31.40A 48.50B 42.10 +1.60 40.50 2075 ---- 52.60B 34.60A 52.60B 46.00 +1.90 44.10 2080 ---- 56.80B 38.00A 56.80B 50.00 +2.20 47.80 2085 ---- 61.10B 41.60A 61.10B 54.10 +2.50 51.60 2090 ---- 65.50B 45.30A 65.50B 58.30 +2.70 55.60 2095 ---- 69.90B 49.20A 69.90B 62.60 +2.90 59.70 2100 ---- 74.50B 53.10A 74.50B 67.00 +3.20 63.80 2105 ---- 79.10B 57.20A 79.10B 71.50 +3.40 68.10 2110 ---- 83.70B 61.40A 83.70B 76.00 +3.60 72.40 2115 ---- 88.40B 65.60A 88.40B 80.60 +3.80 76.80 2120 ---- 93.10B 70.00A 93.10B 85.30 +4.00 81.30 1 2125 ---- 97.90B 74.40A 97.90B 90.00 +4.20 85.80 2130 ---- 102.70B 78.90A 102.70B 94.70 +4.30 90.40 2135 ---- 107.50B 83.50A 107.50B 99.50 +4.50 95.00 2140 ---- 112.40B 88.10A 112.40B 104.30 +4.60 99.70 2145 ---- 117.30B 92.70A 117.30B 109.10 +4.70 104.40 2150 ---- 122.20B 97.40A 122.20B 113.90 +4.70 109.20 2155 ---- 127.10B 102.20A 127.10B 118.80 +4.90 113.90 2160 ---- 132.00B 106.90A 132.00B 123.70 +5.00 118.70 2165 ---- 136.90B 111.70A 136.90B 128.60 +5.00 123.60 2170 ---- 141.80B 116.50A 141.80B 133.50 +5.10 128.40 2175 ---- 146.70B 121.40A 146.70B 138.40 +5.10 133.30 2180 ---- 151.70B 126.20A 151.70B 143.30 +5.20 138.10 2185 ---- 156.70B 131.10A 156.70B 148.30 +5.30 143.00 2190 ---- 161.60B 135.90A 161.60B 153.20 +5.30 147.90 2195 ---- 166.60B 140.80A 166.60B 158.20 +5.30 152.90 2200 ---- 171.60B 145.70A 171.60B 163.20 +5.40 157.80 2205 ---- 176.50B 150.70A 176.50B 168.10 +5.40 162.70 2210 ---- 181.50B 155.60A 181.50B 173.10 +5.40 167.70 2215 ---- 186.50B 160.50A 186.50B 178.10 +5.50 172.60 2220 ---- 191.50B 165.40A 191.50B 183.10 +5.50 177.60 2225 ---- 196.40B 170.40A 196.40B 188.10 +5.60 182.50 2230 ---- 201.40B 175.30A 201.40B 193.00 +5.50 187.50 2235 ---- 206.40B 180.30A 206.40B 198.00 +5.60 192.40 2240 ---- 211.40B 185.20A 211.40B 203.00 +5.60 197.40 2245 ---- 216.40B 190.20A 216.40B 208.00 +5.60 202.40 2250 ---- 221.40B 195.20A 221.40B 213.00 +5.70 207.30 2255 ---- 226.40B 200.10A 226.40B 218.00 +5.70 212.30 2300 ---- 271.30B 244.90A 271.30B 262.90 +5.70 257.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 780 978 2427 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 264.50B 238.10A 238.10A 246.50 -5.90 252.40 1815 ---- 259.50B 233.10A 233.10A 241.50 -5.90 247.40 1820 ---- 254.60B 228.10A 228.10A 236.50 -5.90 242.40 1825 ---- 249.60B 223.10A 223.10A 231.50 -5.90 237.40 1830 ---- 244.60B 218.10A 218.10A 226.50 -5.90 232.40 1835 ---- 239.60B 213.20A 213.20A 221.50 -5.90 227.40 1840 ---- 234.60B 208.10A 208.10A 216.50 -6.00 222.50 1845 ---- 229.60B 203.20A 203.20A 211.50 -6.00 217.50 1850 ---- 224.60B 198.20A 198.20A 206.50 -6.00 212.50 1855 ---- 219.60B 193.20A 193.20A 201.50 -6.00 207.50 1860 ---- 214.60B 188.20A 188.20A 196.50 -6.00 202.50 1865 ---- 209.60B 183.20A 183.20A 191.60 -5.90 197.50 1870 ---- 204.60B 178.30A 178.30A 186.60 -6.00 192.60 1875 ---- 199.60B 173.30A 173.30A 181.60 -6.00 187.60 1880 ---- 194.70B 168.30A 168.30A 176.60 -6.00 182.60 1885 ---- 189.70B 163.40A 163.40A 171.70 -5.90 177.60 1890 ---- 184.70B 158.40A 158.40A 166.70 -6.00 172.70 1895 ---- 179.70B 153.50A 153.50A 161.70 -6.00 167.70 1900 ---- 174.80B 148.50A 148.50A 156.80 -6.00 162.80 1905 ---- 169.80B 143.60A 143.60A 151.90 -5.90 40 157.80 1910 ---- 164.80B 138.70A 138.70A 146.90 -6.00 152.90 1915 ---- 159.90B 133.80A 133.80A 142.00 -6.00 148.00 1920 ---- 154.90B 128.90A 128.90A 137.10 -6.00 143.10 1925 ---- 150.00B 124.00A 124.00A 132.20 -6.00 138.20 1930 ---- 145.10B 119.20A 119.20A 127.40 -5.90 133.30 1935 ---- 140.20B 114.30A 114.30A 122.50 -6.00 128.50 1940 ---- 135.30B 109.60A 109.60A 117.70 -5.90 123.60 1945 ---- 130.40B 104.80A 104.80A 112.90 -6.00 118.90 1950 ---- 125.60B 100.10A 100.10A 108.10 -6.00 114.10 1955 ---- 120.70B 95.50A 95.50A 103.40 -6.00 109.40 1960 ---- 115.90B 90.90A 90.90A 98.70 -6.00 104.70 5 1965 ---- 111.20B 86.30A 86.30A 94.10 -6.00 100.10 1970 ---- 106.50B 81.90A 81.90A 89.50 -6.00 95.50 1975 ---- 101.80B 77.50A 77.50A 85.00 -6.00 91.00 1980 ---- 97.20B 73.20A 73.20A 80.60 -6.00 86.60 5 1985 ---- 92.60B 69.00A 69.00A 76.30 -5.90 82.20 1990 ---- 88.10B 64.90A 64.90A 72.00 -6.00 78.00 1995 ---- 83.70B 61.00A 61.00A 67.90 -5.90 73.80 2000 ---- 79.40B 57.10A 57.10A 63.80 -5.90 69.70 20 2005 ---- 75.10B 53.40A 53.40A 59.90 -5.90 65.80 1 2010 ---- 71.00B 49.80A 49.80A 56.10 -5.80 61.90 2015 ---- 66.90B 46.40A 46.40A 52.50 -5.70 58.20 9 2020 ---- 63.00B 43.10A 43.10A 48.90 -5.70 54.60 3 2025 46.70 59.20B 40.00A 59.20B 45.60 -5.50 1 51.10 1 2030 ---- 55.50B 37.00A 37.00A 42.30 -5.50 47.80 2035 ---- 52.00B 34.20A 34.20A 39.30 -5.40 44.70 1 2040 ---- 48.60B 31.50A 31.50A 36.40 -5.20 41.60 2 2045 ---- 45.30B 29.00A 29.00A 33.60 -5.10 38.70 1 2050 ---- 42.20B 26.70A 26.70A 31.00 -5.00 36.00 2055 ---- 39.30B 24.50A 24.50A 28.50 -4.90 33.40 9 9 2060 ---- 36.50B 22.50A 22.50A 26.20 -4.80 31.00 1 2065 26.10 33.80B 20.60A 33.80B 24.10 -4.60 1 28.70 2 2070 ---- 31.30B 18.80A 18.80A 22.00 -4.60 26.60 1 19 2075 22.70 29.00B 17.20A 23.50B 20.20 -4.30 1 24.50 1 23 2080 ---- 27.00B 15.70A 15.70A 18.40 -4.30 22.70 12 2085 18.00 24.90B 14.30A 14.30A 16.80 -4.10 3 20.90 1 18 2090 ---- 22.90B 13.00A 13.00A 15.30 -4.00 19.30 34 2095 ---- 21.10B 11.80A 11.80A 14.00 -3.70 17.70 139 2100 ---- 19.40B 10.70A 10.70A 12.70 -3.60 1 16.30 183 2105 ---- 17.80B 9.70A 9.70A 11.50 -3.50 1 15.00 2 2 2110 13.10 16.30B 8.80A 8.80A 10.50 -3.20 18 13.70 2115 10.20 15.00B 8.00A 8.00A 9.50 -3.10 15 12.60 2120 ---- 13.70B 7.30A 13.70B 8.70 -2.80 11.50 6 2125 8.20 12.60B 6.60A 6.60A 7.90 -2.70 1 10.60 1 2 2130 7.70 11.50B 6.00A 6.00A 7.10 -2.60 5 9.70 18 2135 7.30 10.50B 5.40A 8.50B 6.50 -2.30 15 8.80 6 2140 ---- 9.60B 4.90A 9.60B 5.90 -2.20 8.10 2145 ---- 8.80B 4.50A 8.80B 5.40 -2.00 7.40 2 2150 ---- 8.00B 4.10A 8.00B 4.90 -1.80 6.70 20 11 2155 6.80 7.30B 3.70A 7.30B 4.40 -1.70 7 6.10 2 2160 ---- 6.70B 3.40A 6.70B 4.00 -1.60 5.60 5 2165 ---- 6.10B 3.10A 6.10B 3.70 -1.40 5.10 2 2170 ---- 5.60B 2.80A 5.60B 3.40 -1.30 4.70 17 2175 3.60 5.20B 2.60A 2.60A 3.10 -1.20 1 4.30 2 2 2180 ---- 4.70B 2.40A 2.40A 2.80 -1.10 3.90 10 2185 ---- 4.40B 2.20A 2.20A 2.60 -1.00 3.60 42 2190 ---- 4.00B 2.00A 2.00A 2.40 -.90 3.30 2195 3.50 3.70B 1.90A 3.70B 2.20 -.90 2 3.10 2 2200 ---- 3.40B 1.80A 1.80A 2.00 -.80 101 2.80 20 18 2205 ---- 3.20B 1.60A 1.60A 1.80 -.80 2.60 2210 ---- 2.90B 1.50A 1.50A 1.70 -.70 2.40 2215 ---- 2.70B 1.40A 1.40A 1.60 -.60 2.20 3 2220 ---- 2.50B 1.30A 1.30A 1.40 -.70 2.10 1 2225 ---- 2.40B 1.20A 1.20A 1.30 -.60 1.90 2 2230 1.60 2.20B 1.20A 2.20B 1.20 -.60 7 1.80 7 7 2235 1.50 2.00B 1.10A 2.00B 1.10 -.60 3 1.70 2240 1.20 1.90B 1.00A 1.90B 1.10 -.40 7 1.50 2 2245 1.10 1.80B 1.00A 1.80B 1.00 -.40 12 1.40 2250 1.00 1.70B .90A .90A .90 -.40 143 1.30 20 20 2255 ---- 1.60B .90A .90A .90 -.30 1.20 2260 ---- 1.50B .80A .80A .80 -.30 1.10 2265 ---- 1.40B .80A .80A .70 -.40 1.10 2270 ---- 1.30B .70A .70A .70 -.30 1.00 3 2275 ---- 1.20B .70A 1.20B .70 -.20 1 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 386 84 673 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 .20 .20 .20 .20 .20 UNCH 50 .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- .20A .20A .20 -.10 1 .30 1845 ---- ---- ---- ---- .20 -.10 .30 1 1850 ---- ---- ---- ---- .20 -.10 .30 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .30 -.10 .40 1875 ---- ---- ---- ---- .30 -.10 100 .40 1 1880 ---- ---- ---- ---- .30 -.10 .40 1885 ---- ---- ---- ---- .30 -.10 .40 1890 ---- ---- ---- ---- .40 -.10 .50 10 1895 ---- ---- ---- ---- .40 -.10 .50 1900 ---- ---- .50A .50A .50 -.10 .60 11 1905 ---- ---- ---- ---- .60 UNCH .60 1910 ---- ---- .60A .60A .60 -.10 .70 1915 ---- ---- .70A .70A .70 -.10 .80 1920 ---- ---- .70A .70A .80 -.10 .90 15 1925 ---- ---- .80A .80A .90 -.10 100 1.00 7 1930 ---- 1.20B .90A 1.20B 1.00 -.10 1 1.10 6 1935 ---- 1.40B 1.00A 1.40B 1.20 -.10 1.30 1940 ---- 1.60B 1.10A 1.60B 1.40 UNCH 1.40 2 1945 ---- 1.80B 1.30A 1.80B 1.50 -.10 1.60 1 1950 2.00 2.10B 1.40A 2.10B 1.80 -.10 10 1.90 80 85 1955 ---- 2.50B 1.60A 2.50B 2.10 -.10 2.20 5 1960 2.50 2.90B 1.80A 2.90B 2.40 -.10 20 2.50 80 81 1965 2.40 3.40B 2.10A 3.30B 2.70 -.20 5 2.90 1970 ---- 3.90B 2.40A 3.90B 3.20 -.10 3.30 50 82 1975 ---- 4.60B 2.70A 4.60B 3.70 -.10 4 3.80 8 1980 4.80 5.30B 3.10A 5.00B 4.20 -.10 7 4.30 5 1985 ---- 6.10B 3.50A 3.50A 4.90 -.10 4 5.00 15 1990 5.00 7.00B 4.00A 6.80B 5.60 -.10 14 5.70 1 1995 ---- 8.00B 4.60A 4.60A 6.50 UNCH 6.50 1 26 2000 5.70 9.10B 5.20A 6.60A 7.40 -.10 2 7.50 1 35 2005 ---- 10.30B 6.00A 6.00A 8.50 UNCH 8.50 11 2010 ---- 11.70B 6.80A 6.80A 9.70 +.10 9.60 3 2015 ---- 13.20B 7.80A 7.80A 11.00 +.10 10.90 1 10 2020 ---- 14.90B 8.80A 8.80A 12.50 +.20 12.30 25 2025 14.80 16.70B 10.10A 12.50A 14.10 +.30 3 13.80 46 2030 ---- 18.70B 11.40A 18.70B 15.90 +.40 15.50 2 12 2035 ---- 20.90B 12.80A 20.90B 17.80 +.50 2 17.30 1 16 2040 17.40 23.30B 14.50A 23.30B 19.90 +.60 1 19.30 7 16 2045 ---- 25.80B 16.20A 25.80B 22.10 +.70 21.40 4 6 2050 18.50 28.40B 18.10A 28.40B 24.50 +.90 20 23.60 2055 ---- 31.10B 20.20A 31.10B 27.00 +1.00 26.00 3 2060 ---- 34.10B 22.40A 34.10B 29.70 +1.10 28.60 21 2065 ---- 37.20B 24.70A 37.20B 32.50 +1.20 31.30 2070 31.70 40.40B 27.20A 30.40A 35.50 +1.40 3 34.10 1 22 2075 ---- 43.70B 29.80A 43.70B 38.60 +1.50 37.10 4 2080 ---- 47.20B 32.60A 47.20B 41.90 +1.70 40.20 20 2085 ---- 50.80B 35.50A 50.80B 45.30 +1.80 43.50 4 2090 ---- 54.50B 38.50A 54.50B 48.80 +2.00 46.80 2095 ---- 58.30B 41.70A 58.30B 52.40 +2.10 50.30 4 2100 ---- 62.20B 45.00A 62.20B 56.10 +2.30 53.80 2105 ---- 66.20B 48.40A 66.20B 60.00 +2.50 57.50 2110 ---- 70.40B 51.90A 70.40B 63.90 +2.60 61.30 2115 ---- 74.60B 55.50A 74.60B 67.90 +2.80 65.10 2120 ---- 78.80B 59.20A 78.80B 72.00 +3.00 69.00 2125 ---- 83.20B 63.00A 83.20B 76.20 +3.20 73.00 2130 ---- 87.60B 67.00A 87.60B 80.50 +3.40 77.10 2135 ---- 92.00B 71.00A 92.00B 84.80 +3.50 81.30 2140 ---- 96.50B 75.10A 96.50B 89.20 +3.70 85.50 2145 ---- 101.10B 79.20A 101.10B 93.70 +3.90 89.80 2150 ---- 105.70B 83.50A 105.70B 98.20 +4.00 94.20 2155 ---- 110.30B 87.80A 110.30B 102.80 +4.20 98.60 2160 ---- 115.00B 92.20A 115.00B 107.40 +4.40 103.00 2165 ---- 119.70B 96.60A 119.70B 112.00 +4.50 107.50 2170 ---- 124.40B 101.10A 124.40B 116.70 +4.60 112.10 2175 ---- 129.20B 105.60A 129.20B 121.40 +4.70 116.70 2180 ---- 134.00B 110.20A 134.00B 126.10 +4.80 121.30 2185 ---- 138.80B 114.80A 138.80B 130.90 +4.90 126.00 2190 ---- 143.60B 119.50A 143.60B 135.60 +4.90 130.70 2195 ---- 148.50B 124.20A 148.50B 140.40 +5.00 135.40 2200 ---- 153.30B 128.90A 153.30B 145.30 +5.10 140.20 2205 ---- 158.20B 133.60A 158.20B 150.10 +5.10 145.00 2210 ---- 163.10B 138.40A 163.10B 155.00 +5.20 149.80 2215 ---- 168.00B 143.20A 168.00B 159.80 +5.20 154.60 2220 ---- 172.90B 148.00A 172.90B 164.70 +5.30 159.40 2225 ---- 177.90B 152.80A 177.90B 169.60 +5.30 164.30 2230 ---- 182.80B 157.60A 182.80B 174.50 +5.40 169.10 2235 ---- 187.70B 162.50A 187.70B 179.40 +5.40 174.00 2240 ---- 192.60B 167.30A 192.60B 184.30 +5.40 178.90 2245 ---- 197.60B 172.20A 197.60B 189.20 +5.50 183.70 2250 ---- 202.50B 177.10A 202.50B 194.20 +5.60 188.60 2255 ---- 207.50B 181.90A 207.50B 199.10 +5.60 193.50 2260 ---- 212.40B 186.90A 212.40B 204.00 +5.50 198.50 2265 ---- 217.40B 191.80A 217.40B 209.00 +5.60 203.40 2270 ---- 222.40B 196.70A 222.40B 213.90 +5.60 208.30 2275 ---- 227.30B 201.60A 227.30B 218.90 +5.70 213.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 347 228 620 H1E JUN23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5415 -.0605 .6020 335 ---- ---- ---- ---- .4925 -.0600 .5525 340 ---- ---- .4350A .4350A .4435 -.0595 .5030 345 ---- ---- ---- ---- .3950 -.0590 .4540 350 ---- .4185B .3395A .4185B .3475 -.0585 .4060 355 ---- ---- ---- ---- .3010 -.0570 .3580 360 ---- .3235B .2495A .3235B .2565 -.0555 .3120 365 ---- ---- ---- ---- .2140 -.0530 .2670 370 ---- .2350B .1690A .2350B .1750 -.0490 .2240 375 ---- ---- .1340A .1340A .1395 -.0450 .1845 380 ---- .1560B .1030A .1560B .1080 -.0405 .1485 385 ---- .1235B .0775A .1235B .0810 -.0350 .1160 390 ---- .0945B .0565A .0930B .0590 -.0295 .0885 395 ---- .0700B .0400A .0700B .0420 -.0235 .0655 400 ---- .0505B .0280A .0495B .0290 -.0180 .0470 405 ---- .0355B .0195A .0350B .0200 -.0130 .0330 10 410 ---- .0245B .0135A .0245B .0135 -.0095 .0230 415 ---- .0160B .0095A .0160B .0090 -.0065 .0155 420 ---- ---- .0065A .0065A .0060 -.0045 .0105 425 ---- ---- .0050A .0050A .0045 -.0025 .0070 430 ---- ---- .0040A .0040A .0030 -.0020 .0050 435 ---- ---- .0030A .0030A .0020 -.0015 .0035 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0015 +.0005 .0010 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0035 +.0010 .0025 345 ---- .0040B ---- .0040B .0050 +.0015 .0035 350 ---- .0065B ---- .0065B .0075 +.0025 .0050 355 ---- .0105B ---- .0105B .0110 +.0035 .0075 15 15 360 ---- .0160B ---- .0160B .0160 +.0050 .0110 365 ---- .0245B .0155A .0155A .0235 +.0075 .0160 15 15 370 ---- .0360B .0220A .0220A .0345 +.0110 .0235 10 10 375 ---- .0510B .0310A .0310A .0485 +.0150 .0335 380 ---- .0710B .0430A .0430A .0670 +.0200 .0470 385 ---- .0950B .0595A .0595A .0900 +.0250 .0650 390 ---- .1240B .0805A .0805A .1180 +.0310 .0870 395 ---- .1570B .1060A .1060A .1505 +.0370 .1135 400 ---- .1950B .1385A .1385A .1875 +.0425 .1450 405 ---- .1845B .1730A .1730A .2285 +.0475 .1810 410 ---- ---- ---- ---- .2720 +.0510 .2210 415 ---- ---- ---- ---- .3175 +.0540 .2635 420 ---- .3730B .2970A .2970A .3645 +.0565 .3080 425 ---- ---- ---- ---- .4125 +.0575 .3550 430 ---- .4700B .3905A .3905A .4610 +.0585 .4025 435 ---- ---- ---- ---- .5100 +.0590 .4510 440 ---- ---- .4875A .4875A .5595 +.0595 .5000 445 ---- ---- ---- ---- .6095 +.0605 .5490 450 ---- ---- ---- ---- .6590 +.0600 .5990 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 40 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5915 -.0600 .6515 330 ---- ---- ---- ---- .5420 -.0600 .6020 335 ---- ---- ---- ---- .4930 -.0595 .5525 340 ---- ---- .4355A .4355A .4440 -.0590 .5030 345 ---- ---- ---- ---- .3960 -.0585 .4545 350 ---- .4185B .3400A .4185B .3485 -.0575 .4060 355 ---- ---- ---- ---- .3025 -.0565 .3590 360 ---- .3245B .2510A .3245B .2580 -.0545 .3125 365 ---- ---- ---- ---- .2165 -.0520 .2685 370 ---- .2365B .1710A .2365B .1775 -.0485 .2260 375 ---- ---- .1365A .1365A .1420 -.0450 .1870 380 ---- .1585B .1065A .1585B .1110 -.0400 .1510 385 ---- .1265B .0810A .1260B .0845 -.0345 .1190 390 ---- .0980B .0595A .0980B .0625 -.0290 .0915 395 ---- .0735B .0430A .0735B .0450 -.0235 .0685 400 ---- .0540B .0305A .0535B .0320 -.0180 .0500 10 405 ---- .0385B .0215A .0375B .0220 -.0140 .0360 10 410 ---- .0270B .0150A .0270B .0150 -.0100 .0250 415 ---- .0185B .0110A .0110A .0105 -.0070 .0175 2 2 420 ---- .0125B .0075A .0125B .0070 -.0050 .0120 2 2 425 ---- ---- .0060A .0060A .0050 -.0035 .0085 430 ---- ---- .0045A .0045A .0035 -.0025 .0060 435 ---- ---- .0035A .0035A .0025 -.0015 .0040 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .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 4 24 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 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0030 +.0010 .0020 340 ---- .0030B ---- .0030B .0040 +.0015 .0025 345 ---- .0050B ---- .0050B .0060 +.0020 .0040 9 350 ---- .0075B ---- .0075B .0085 +.0030 .0055 1 6 355 ---- .0120B ---- .0115B .0120 +.0035 .0085 9 360 ---- .0180B ---- .0180B .0180 +.0060 .0120 1 6 365 ---- .0270B .0170A .0170A .0260 +.0085 .0175 1 1 370 ---- .0385B .0240A .0240A .0370 +.0115 .0255 375 ---- .0545B .0335A .0335A .0515 +.0155 .0360 1 1 380 ---- .0740B .0460A .0460A .0705 +.0205 .0500 1 385 ---- .0985B .0630A .0630A .0935 +.0255 .0680 390 .1220 .1275B .0840A .1275B .1215 +.0315 1 .0900 1 395 ---- .1595B .1095A .1095A .1540 +.0370 .1170 400 ---- .1970B .1395A .1395A .1905 +.0425 .1480 405 ---- .1910B .1755A .1755A .2305 +.0465 .1840 410 ---- ---- ---- ---- .2735 +.0505 .2230 415 ---- ---- ---- ---- .3185 +.0530 .2655 420 ---- .3740B .2985A .2985A .3655 +.0555 .3100 425 ---- ---- ---- ---- .4130 +.0570 .3560 430 ---- .4705B .3915A .3915A .4615 +.0580 .4035 435 ---- ---- ---- ---- .5105 +.0590 .4515 440 ---- .5015B .4880A .4880A .5600 +.0595 .5005 445 ---- ---- ---- ---- .6095 +.0600 .5495 450 ---- ---- ---- ---- .6590 +.0600 .5990 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 34 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- .9915 -.0605 1.0520 290 ---- ---- ---- ---- .9415 -.0605 1.0020 295 ---- ---- ---- ---- .8915 -.0605 .9520 300 ---- ---- ---- ---- .8415 -.0605 .9020 305 ---- ---- ---- ---- .7915 -.0605 .8520 310 ---- ---- ---- ---- .7415 -.0605 .8020 315 ---- ---- ---- ---- .6915 -.0605 .7520 320 ---- ---- ---- ---- .6415 -.0605 .7020 325 ---- ---- ---- ---- .5915 -.0605 .6520 330 ---- ---- ---- ---- .5415 -.0605 .6020 335 ---- ---- ---- ---- .4915 -.0605 .5520 340 ---- ---- ---- ---- .4415 -.0605 .5020 345 ---- ---- ---- ---- .3915 -.0605 .4520 350 ---- ---- ---- ---- .3415 -.0605 .4020 355 ---- ---- ---- ---- .2915 -.0605 .3520 360 ---- ---- ---- ---- .2415 -.0605 .3020 365 ---- ---- ---- ---- .1915 -.0605 .2520 370 ---- .2120B .1340A .2120B .1430 -.0600 .2030 375 ---- ---- ---- ---- .0965 -.0590 .1555 380 ---- .1215B .0510A .1215B .0565 -.0540 .1105 385 .0310 .0785B .0230 .0300B .0275 -.0435 36 .0710 10 390 ---- .0465B .0090A .0465B .0100 -.0305 .0405 3 395 ---- .0230B .0030A .0230B .0030 -.0165 3 .0195 2 12 400 .0020 .0090B .0015A .0025B .0010 -.0070 25 .0080 5 121 405 ---- ---- .0010A .0010A .0005 -.0025 3 .0030 60 410 ---- ---- .0010A .0010A .0005 -.0010 .0015 25 415 ---- ---- ---- ---- .0005 UNCH .0005 1 420 ---- ---- ---- ---- .0005 UNCH .0005 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 67 7 233 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 .0010 .0010 .0010 .0010 .0005 UNCH 8 .0005 8 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- .0020B ---- .0020B .0020 +.0005 .0015 1 375 ---- .0060B .0035A .0035A .0055 +.0015 .0040 1 2 380 .0190 .0190 .0080A .0135A .0155 +.0065 11 .0090 2 385 .0245 .0415B .0160A .0220A .0365 +.0170 7 .0195 2 9 390 ---- .0760B .0315A .0315A .0690 +.0300 .0390 395 ---- .0910B .0595A .0595A .1120 +.0440 .0680 1 1 400 ---- .1620B .0955A .0955A .1600 +.0535 .1065 405 ---- ---- ---- ---- .2095 +.0580 .1515 410 ---- ---- ---- ---- .2595 +.0600 .1995 415 ---- ---- ---- ---- .3095 +.0605 .2490 420 ---- ---- ---- ---- .3595 +.0605 .2990 425 ---- ---- ---- ---- .4095 +.0605 .3490 430 ---- ---- ---- ---- .4595 +.0605 .3990 435 ---- ---- ---- ---- .5095 +.0605 .4490 440 ---- ---- ---- ---- .5595 +.0605 .4990 445 ---- ---- ---- ---- .6095 +.0605 .5490 450 ---- ---- ---- ---- .6595 +.0605 .5990 455 ---- ---- ---- ---- .7095 +.0605 .6490 460 ---- ---- ---- ---- .7595 +.0605 .6990 465 ---- ---- ---- ---- .8095 +.0605 .7490 470 ---- ---- ---- ---- .8595 +.0605 .7990 475 ---- ---- ---- ---- .9095 +.0605 .8490 480 ---- ---- ---- ---- .9595 +.0605 .8990 485 ---- ---- ---- ---- 1.0095 +.0605 .9490 490 ---- ---- ---- ---- 1.0595 +.0605 .9990 495 ---- ---- ---- ---- 1.1095 +.0605 1.0490 500 ---- ---- ---- ---- 1.1595 +.0605 1.0990 505 ---- ---- ---- ---- 1.2095 +.0605 1.1490 510 ---- ---- ---- ---- 1.2595 +.0605 1.1990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 4 23 H2M JUN23 Copper Weekly Monday Option - Week 2 CALL 290 ---- ---- ---- ---- .9410 ---- ---- 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6915 -.0600 .7515 320 ---- ---- ---- ---- .6420 -.0600 .7020 325 ---- ---- ---- ---- .5925 -.0595 .6520 330 ---- ---- .5355A .5355A .5435 -.0595 .6030 335 ---- ---- ---- ---- .4945 -.0590 .5535 340 ---- .5175B .4380A .5175B .4465 -.0585 .5050 345 ---- ---- ---- ---- .3995 -.0570 .4565 350 ---- .4210B .3450A .4210B .3535 -.0555 .4090 355 ---- ---- ---- ---- .3090 -.0540 .3630 360 ---- .3295B .2585A .3295B .2665 -.0520 .3185 365 ---- ---- ---- ---- .2260 -.0495 .2755 370 ---- .2440B .1820A .2440B .1890 -.0460 .2350 375 ---- .2050B .1490A .2050B .1550 -.0425 .1975 380 ---- .1690B .1195A .1690B .1245 -.0380 .1625 385 ---- .1390B .0945A .1390B .0980 -.0340 .1320 390 .0795 .1110B .0730A .0730A .0760 -.0290 14 .1050 395 ---- .0865B .0555A .0865B .0575 -.0240 .0815 400 ---- .0665B .0415A .0665B .0430 -.0195 .0625 405 ---- .0500B .0310A .0500B .0320 -.0150 .0470 410 ---- .0370B .0230A .0370B .0235 -.0115 .0350 4 4 415 ---- .0270B .0170A .0270B .0170 -.0085 .0255 420 ---- .0195B .0130A .0195B .0125 -.0060 .0185 425 ---- .0140B .0100A .0140B .0095 -.0040 .0135 430 ---- ---- .0075A .0075A .0070 -.0030 .0100 435 ---- ---- .0060A .0060A .0050 -.0025 .0075 440 ---- ---- .0045A .0045A .0040 -.0015 .0055 445 ---- ---- ---- ---- .0030 -.0010 .0040 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 4 4 H2M JUN23 Copper Weekly Monday Option - Week 2 PUT 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 +.0005 .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0015 +.0005 .0010 320 ---- ---- ---- ---- .0020 +.0005 .0015 325 ---- ---- ---- ---- .0030 +.0010 .0020 330 ---- .0030B ---- ---- .0035 +.0010 .0025 335 ---- .0040B ---- .0040B .0050 +.0015 .0035 340 ---- .0060B ---- .0060B .0070 +.0025 .0045 345 ---- .0090B ---- .0090B .0095 +.0030 .0065 350 ---- .0130B ---- .0130B .0135 +.0045 .0090 355 ---- .0190B ---- .0190B .0190 +.0060 .0130 360 ---- .0265B ---- .0265B .0260 +.0080 .0180 365 ---- .0370B .0245A .0245A .0360 +.0110 .0250 370 ---- .0505B .0330A .0330A .0485 +.0140 .0345 375 ---- .0670B .0440A .0440A .0640 +.0175 .0465 380 ---- .0875B .0580A .0580A .0835 +.0220 .0615 385 ---- .1120B .0760A .0760A .1070 +.0265 .0805 13 13 390 ---- .1405B .0975A .0975A .1345 +.0310 .1035 395 ---- .1730B .1230A .1230A .1660 +.0360 .1300 400 ---- .2065B .1525A .1525A .2015 +.0410 .1605 405 ---- .2185B .1860A .1860A .2400 +.0450 .1950 410 ---- ---- .2225A .2225A .2815 +.0490 .2325 415 ---- ---- ---- ---- .3250 +.0520 .2730 420 ---- .3785B .3050A .3050A .3705 +.0545 .3160 425 ---- ---- ---- ---- .4170 +.0560 .3610 430 ---- .4730B .3955A .3955A .4645 +.0575 .4070 435 ---- ---- ---- ---- .5130 +.0585 .4545 440 ---- .5700B .4905A .4905A .5615 +.0590 .5025 445 ---- ---- ---- ---- .6105 +.0595 .5510 450 ---- ---- ---- ---- .6600 +.0600 .6000 455 ---- ---- ---- ---- .7095 +.0600 .6495 460 ---- ---- ---- ---- .7590 +.0600 .6990 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 13 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- .9910 -.0610 1.0520 290 ---- ---- ---- ---- .9410 -.0610 1.0020 295 ---- ---- ---- ---- .8910 -.0610 .9520 300 ---- ---- ---- ---- .8410 -.0610 .9020 305 ---- ---- ---- ---- .7910 -.0610 .8520 310 ---- ---- ---- ---- .7410 -.0610 .8020 315 ---- ---- ---- ---- .6910 -.0610 .7520 320 ---- ---- ---- ---- .6410 -.0610 .7020 325 ---- ---- ---- ---- .5910 -.0610 .6520 330 ---- ---- ---- ---- .5410 -.0610 .6020 335 ---- ---- ---- ---- .4910 -.0610 .5520 340 ---- ---- ---- ---- .4410 -.0610 .5020 345 ---- ---- ---- ---- .3910 -.0610 .4520 350 ---- ---- ---- ---- .3410 -.0610 .4020 355 ---- ---- ---- ---- .2910 -.0610 .3520 360 ---- ---- ---- ---- .2410 -.0610 .3020 365 ---- ---- ---- ---- .1910 -.0610 .2520 370 ---- ---- ---- ---- .1410 -.0610 .2020 375 ---- ---- ---- ---- .0910 -.0610 .1520 380 ---- .1160B .0355A .1160B .0410 -.0630 .1040 385 ---- .0625B .0005A .0625B .0000 -.0610 .0610 1 390 .0100 .0340B .0005A .0005A .0000 -.0290 1 .0290 1 2 395 .0005 .0120B .0005 .0005 .0000 -.0105 2 .0105 320 400 ---- ---- .0005A .0005A .0000 -.0030 .0030 50 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 1 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 10 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 11 440 ---- ---- ---- ---- .0000 -.0005 .0005 10 445 ---- ---- ---- ---- .0000 -.0005 .0005 1 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 2 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 407 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 2 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 2 .0005 2 3 375 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 1 4 380 .0030 .0040B .0005A .0005A .0000 -.0025 11 .0025 3 4 385 .0070 .0220 .0065A .0165B .0090 -.0005 11 .0095 2 12 390 ---- .0575B .0225A .0225A .0590 +.0315 .0275 2 1 395 ---- .0600B .0500A .0500A .1090 +.0500 .0590 400 ---- .1270B .0895A .0895A .1590 +.0575 .1015 10 405 ---- ---- ---- ---- .2090 +.0600 .1490 410 ---- ---- ---- ---- .2590 +.0600 .1990 415 ---- ---- ---- ---- .3090 +.0600 .2490 420 ---- ---- ---- ---- .3590 +.0600 .2990 425 ---- ---- ---- ---- .4090 +.0600 .3490 430 ---- ---- ---- ---- .4590 +.0600 .3990 435 ---- ---- ---- ---- .5090 +.0600 .4490 440 ---- ---- ---- ---- .5590 +.0600 .4990 445 ---- ---- ---- ---- .6090 +.0600 .5490 450 ---- ---- ---- ---- .6590 +.0600 .5990 455 ---- ---- ---- ---- .7090 +.0600 .6490 460 ---- ---- ---- ---- .7590 +.0600 .6990 465 ---- ---- ---- ---- .8090 +.0600 .7490 470 ---- ---- ---- ---- .8590 +.0600 .7990 475 ---- ---- ---- ---- .9090 +.0600 .8490 480 ---- ---- ---- ---- .9590 +.0600 .8990 485 ---- ---- ---- ---- 1.0090 +.0600 .9490 490 ---- ---- ---- ---- 1.0590 +.0600 .9990 495 ---- ---- ---- ---- 1.1090 +.0600 1.0490 500 ---- ---- ---- ---- 1.1590 +.0600 1.0990 505 ---- ---- ---- ---- 1.2090 +.0600 1.1490 510 ---- ---- ---- ---- 1.2590 +.0600 1.1990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10 36 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5410 -.0605 .6015 335 ---- ---- ---- ---- .4910 -.0605 .5515 340 ---- ---- ---- ---- .4410 -.0605 .5015 345 ---- ---- ---- ---- .3915 -.0600 .4515 350 ---- ---- ---- ---- .3420 -.0600 .4020 355 ---- ---- ---- ---- .2930 -.0595 .3525 360 ---- .3170B .2355A .3170B .2445 -.0590 .3035 365 ---- ---- ---- ---- .1975 -.0580 .2555 370 ---- .2210B .1455A .2210B .1530 -.0560 .2090 375 ---- ---- .1060A .1060A .1130 -.0520 .1650 380 ---- .1335B .0730A .1335B .0780 -.0460 .1240 385 ---- .0965B .0470A .0960B .0505 -.0380 .0885 390 ---- .0655B .0280A .0655B .0300 -.0300 .0600 11 395 ---- .0415B .0155A .0415B .0165 -.0210 .0375 400 ---- .0245B .0085A .0245B .0085 -.0135 .0220 1 405 .0065 .0135B .0050A .0075B .0045 -.0080 25 .0125 410 ---- .0070B .0030A .0070B .0025 -.0040 .0065 415 ---- ---- .0020A .0020A .0015 -.0020 .0035 420 ---- ---- .0015A .0015A .0010 -.0010 .0020 425 ---- ---- ---- ---- .0005 -.0005 2 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 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 2 .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0020 +.0005 .0015 360 ---- .0030B ---- .0030B .0035 +.0010 .0025 10 365 ---- .0065B ---- .0065B .0065 +.0020 .0045 370 ---- .0130B .0075A .0075A .0125 +.0045 .0080 375 ---- .0235B .0125A .0125A .0220 +.0085 .0135 380 ---- .0405B .0205A .0205A .0370 +.0145 .0225 11 385 ---- .0645B .0330A .0330A .0590 +.0220 .0370 390 ---- .0960B .0520A .0520A .0890 +.0305 .0585 395 ---- .1265B .0780A .0780A .1255 +.0395 .0860 10 400 ---- .1755B .1110A .1110A .1675 +.0470 .1205 405 ---- ---- .1545A .1545A .2135 +.0525 .1610 410 ---- ---- ---- ---- .2610 +.0560 .2050 1 415 ---- ---- ---- ---- .3100 +.0580 .2520 420 ---- .3085B .2875A .2875A .3595 +.0590 .3005 425 ---- ---- ---- ---- .4090 +.0595 .3495 430 ---- ---- ---- ---- .4590 +.0600 .3990 435 ---- ---- ---- ---- .5090 +.0605 .4485 440 ---- ---- ---- ---- .5590 +.0605 .4985 445 ---- ---- ---- ---- .6090 +.0605 .5485 450 ---- ---- ---- ---- .6590 +.0605 .5985 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 500 ---- ---- ---- ---- 1.1590 +.0605 1.0985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 32 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6915 -.0600 .7515 320 ---- ---- ---- ---- .6415 -.0600 .7015 325 ---- ---- ---- ---- .5915 -.0600 .6515 330 ---- ---- ---- ---- .5415 -.0605 .6020 335 ---- ---- ---- ---- .4915 -.0605 .5520 340 ---- ---- ---- ---- .4415 -.0605 .5020 345 ---- ---- ---- ---- .3915 -.0605 .4520 350 ---- ---- ---- ---- .3415 -.0605 .4020 355 ---- ---- ---- ---- .2910 -.0610 .3520 360 ---- ---- ---- ---- .2415 -.0610 .3025 365 ---- ---- ---- ---- .1925 -.0605 .2530 370 ---- .2170B .1365A .2170B .1450 -.0595 .2045 375 ---- ---- .1000A .1000A .1005 -.0570 .1575 380 ---- .1240B .0570A .1240B .0620 -.0515 .1135 385 ---- .0835B .0300A .0835B .0335 -.0415 .0750 1 390 .0140 .0510B .0130 .0160B .0155 -.0295 3 .0450 395 ---- .0270B .0055A .0270B .0060 -.0175 .0235 1 400 .0025 .0125B .0025 .0025 .0020 -.0090 2 .0110 1 5 405 ---- ---- .0015A .0015A .0010 -.0040 .0050 25 410 ---- ---- .0015A .0015A .0005 -.0020 .0025 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 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 5 1 36 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 ---- ---- ---- ---- .0020 +.0005 .0015 370 .0045 .0045 .0045 .0030A .0040 +.0010 1 .0030 1 5 375 ---- .0105B .0055A .0055A .0095 +.0035 .0060 380 ---- .0240B .0105A .0105A .0210 +.0090 .0120 385 ---- .0475B .0200A .0200A .0425 +.0190 .0235 2 390 ---- .0805B .0370A .0370A .0745 +.0310 .0435 395 ---- .1030B .0650A .0650A .1150 +.0430 .0720 1 400 ---- .1700B .0995A .0995A .1610 +.0515 .1095 405 ---- ---- ---- ---- .2095 +.0560 .1535 410 ---- ---- ---- ---- .2590 +.0580 .2010 415 ---- ---- ---- ---- .3095 +.0600 .2495 420 ---- ---- ---- ---- .3595 +.0605 .2990 425 ---- ---- ---- ---- .4095 +.0605 .3490 430 ---- ---- ---- ---- .4595 +.0605 .3990 435 ---- ---- ---- ---- .5095 +.0605 .4490 440 ---- ---- ---- ---- .5595 +.0605 .4990 445 ---- ---- ---- ---- .6095 +.0605 .5490 450 ---- ---- ---- ---- .6595 +.0605 .5990 455 ---- ---- ---- ---- .7095 +.0610 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 500 ---- ---- ---- ---- 1.1590 +.0605 1.0985 505 ---- ---- ---- ---- 1.2090 +.0605 1.1485 510 ---- ---- ---- ---- 1.2590 +.0605 1.1985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 12 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5410 -.0605 .6015 335 ---- ---- ---- ---- .4915 -.0600 .5515 340 ---- ---- ---- ---- .4415 -.0600 .5015 345 ---- ---- ---- ---- .3915 -.0605 .4520 350 ---- ---- ---- ---- .3415 -.0605 .4020 355 ---- ---- ---- ---- .2920 -.0600 .3520 360 ---- ---- .2340A .2340A .2430 -.0600 .3030 365 ---- ---- ---- ---- .1950 -.0590 .2540 370 ---- .2185B .1415A .2185B .1490 -.0575 .2065 375 ---- ---- .1005A .1005A .1070 -.0540 .1610 380 ---- .1290B .0655A .1290B .0705 -.0485 .1190 385 ---- .0900B .0390A .0900B .0425 -.0395 .0820 390 ---- .0585B .0215A .0580B .0225 -.0305 .0530 1 1 395 ---- .0345B .0105A .0345B .0110 -.0200 1 .0310 400 ---- .0185B .0055A .0185B .0055 -.0110 1 .0165 2 405 ---- .0090B .0030A .0090B .0025 -.0060 .0085 36 410 ---- ---- .0020A .0020A .0010 -.0035 .0045 10 415 ---- ---- .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 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 50 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 ---- ---- ---- ---- .0020 +.0005 .0015 365 ---- .0035B ---- .0035B .0040 +.0010 .0030 370 ---- .0080B ---- .0080B .0080 +.0030 .0050 375 ---- .0170B .0090A .0090A .0160 +.0065 2 .0095 380 ---- .0325B .0155A .0155A .0295 +.0120 .0175 385 ---- .0565B .0265A .0265A .0515 +.0205 .0310 390 ---- .0880B .0450A .0450A .0815 +.0300 .0515 1 1 395 ---- .1215B .0710A .0710A .1200 +.0405 .0795 400 ---- .1720B .1055A .1055A .1645 +.0495 .1150 405 ---- ---- ---- ---- .2115 +.0545 .1570 410 ---- ---- ---- ---- .2600 +.0575 .2025 415 ---- ---- ---- ---- .3095 +.0590 .2505 420 ---- ---- ---- ---- .3595 +.0605 .2990 425 ---- ---- ---- ---- .4095 +.0610 .3485 430 ---- ---- ---- ---- .4595 +.0605 .3990 435 ---- ---- ---- ---- .5095 +.0605 .4490 440 ---- ---- ---- ---- .5590 +.0605 .4985 445 ---- ---- ---- ---- .6090 +.0605 .5485 450 ---- ---- ---- ---- .6590 +.0605 .5985 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 500 ---- ---- ---- ---- 1.1590 +.0605 1.0985 505 ---- ---- ---- ---- 1.2090 +.0605 1.1485 510 ---- ---- ---- ---- 1.2590 +.0605 1.1985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5415 -.0600 .6015 335 ---- ---- ---- ---- .4915 -.0605 .5520 340 ---- ---- ---- ---- .4420 -.0600 .5020 345 ---- ---- ---- ---- .3930 -.0595 .4525 350 ---- ---- .3355A .3355A .3440 -.0595 .4035 355 ---- ---- ---- ---- .2965 -.0585 .3550 360 ---- .3195B .2420A .3195B .2500 -.0570 .3070 365 ---- ---- ---- ---- .2055 -.0555 .2610 370 ---- .2280B .1575A .2280B .1645 -.0520 .2165 375 ---- ---- .1210A .1210A .1265 -.0485 .1750 380 ---- .1450B .0895A .1450B .0940 -.0425 .1365 385 ---- .1105B .0630A .1105B .0670 -.0360 .1030 390 ---- .0810B .0430A .0810B .0455 -.0295 .0750 10 395 ---- .0565B .0285A .0565B .0300 -.0220 .0520 400 ---- .0380B .0180A .0380B .0190 -.0160 .0350 3 405 ---- .0245B .0115A .0245B .0115 -.0110 .0225 410 ---- .0150B .0075A .0145B .0070 -.0070 .0140 415 ---- ---- .0050A .0050A .0045 -.0045 .0090 420 ---- ---- .0035A .0035A .0025 -.0030 .0055 3 425 ---- ---- .0025A .0025A .0015 -.0020 .0035 430 ---- ---- ---- ---- .0010 -.0010 .0020 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 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0025 +.0005 .0020 350 ---- .0030B ---- .0030B .0035 +.0010 .0025 355 ---- .0050B ---- .0050B .0060 +.0020 .0040 360 ---- .0090B ---- .0090B .0095 +.0035 .0060 365 ---- .0155B ---- .0155B .0150 +.0050 .0100 370 ---- .0245B .0145A .0145A .0235 +.0080 .0155 375 ---- .0380B .0215A .0215A .0360 +.0125 .0235 380 ---- .0565B .0315A .0315A .0530 +.0175 .0355 10 10 385 ---- .0810B .0465A .0465A .0760 +.0245 .0515 390 ---- .1105B .0665A .0665A .1045 +.0310 .0735 395 ---- .1450B .0930A .0930A .1385 +.0380 .1005 400 ---- .1850B .1245A .1245A .1775 +.0440 .1335 405 ---- ---- ---- ---- .2205 +.0495 .1710 410 ---- ---- ---- ---- .2660 +.0535 .2125 415 ---- ---- ---- ---- .3130 +.0560 .2570 420 ---- .3705B .2915A .2915A .3610 +.0575 .3035 425 ---- ---- ---- ---- .4100 +.0585 .3515 430 ---- ---- .3875A .3875A .4595 +.0595 .4000 435 ---- ---- ---- ---- .5090 +.0600 .4490 440 ---- ---- ---- ---- .5590 +.0605 .4985 445 ---- ---- ---- ---- .6090 +.0605 .5485 450 ---- ---- ---- ---- .6590 +.0605 .5985 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5410 -.0605 .6015 335 ---- ---- ---- ---- .4910 -.0605 .5515 340 ---- ---- ---- ---- .4410 -.0605 .5015 345 ---- ---- ---- ---- .3915 -.0605 .4520 350 ---- ---- ---- ---- .3420 -.0605 .4025 355 ---- ---- ---- ---- .2930 -.0600 .3530 360 ---- .3170B .2370A .3170B .2450 -.0595 .3045 365 ---- ---- .2260A .2260A .1990 -.0575 .2565 370 ---- .2220B .1480A .2220B .1555 -.0550 .2105 375 ---- ---- .1095A .1095A .1160 -.0510 .1670 380 ---- .1355B .0765A .1355B .0820 -.0450 .1270 385 ---- .0995B .0505A .0985B .0540 -.0380 .0920 390 ---- .0690B .0315A .0685B .0335 -.0295 .0630 2 395 ---- .0450B .0185A .0450B .0195 -.0215 .0410 400 ---- .0275B .0105A .0275B .0110 -.0140 .0250 405 ---- .0155B .0060A .0155B .0060 -.0085 .0145 410 ---- ---- .0040A .0040A .0030 -.0050 .0080 2 415 ---- ---- .0025A .0025A .0015 -.0030 .0045 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 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 UNCH .0005 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- ---- ---- ---- .0025 +.0005 .0020 360 ---- .0040B ---- .0040B .0045 +.0010 .0035 365 ---- .0085B ---- .0085B .0080 +.0025 .0055 370 ---- .0155B .0090A .0090A .0145 +.0050 .0095 375 ---- .0270B .0145A .0145A .0250 +.0095 .0155 380 .0390 .0440B .0230A .0350A .0410 +.0155 2 .0255 385 .0620 .0680B .0360A .0670B .0630 +.0225 10 .0405 390 ---- .0990B .0555A .0555A .0925 +.0310 .0615 395 ---- .1290B .0815A .0815A .1285 +.0390 .0895 400 ---- .1770B .1140A .1140A .1695 +.0460 .1235 405 ---- ---- .1590A .1590A .2145 +.0515 .1630 410 ---- ---- ---- ---- .2620 +.0555 .2065 415 ---- ---- ---- ---- .3105 +.0580 .2525 420 ---- .3225B .2880A .2880A .3595 +.0590 .3005 425 ---- ---- ---- ---- .4090 +.0595 .3495 430 ---- ---- ---- ---- .4590 +.0600 .3990 435 ---- ---- ---- ---- .5090 +.0605 .4485 440 ---- ---- ---- ---- .5590 +.0605 .4985 445 ---- ---- ---- ---- .6090 +.0605 .5485 450 ---- ---- ---- ---- .6590 +.0605 .5985 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5410 -.0605 .6015 335 ---- ---- ---- ---- .4910 -.0605 .5515 340 ---- ---- ---- ---- .4415 -.0600 .5015 345 ---- ---- ---- ---- .3920 -.0600 .4520 350 ---- ---- .3345A .3345A .3430 -.0595 .4025 355 ---- ---- ---- ---- .2945 -.0590 .3535 360 ---- .3180B .2395A .3180B .2475 -.0580 .3055 365 ---- ---- ---- ---- .2020 -.0565 .2585 370 ---- .2245B .1530A .2245B .1595 -.0540 .2135 375 ---- ---- .1155A .1155A .1210 -.0500 .1710 380 ---- .1400B .0830A .1400B .0880 -.0435 .1315 385 ---- .1050B .0570A .1045B .0605 -.0370 .0975 390 ---- .0745B .0370A .0735B .0395 -.0295 .0690 395 ---- .0505B .0230A .0495B .0245 -.0215 .0460 400 ---- .0325B .0140A .0320B .0145 -.0150 .0295 405 ---- .0195B .0085A .0190B .0085 -.0100 .0185 410 ---- .0115B .0055A .0115B .0045 -.0065 .0110 1 415 ---- ---- .0035A .0035A .0025 -.0040 .0065 420 ---- ---- .0025A .0025A .0015 -.0025 .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 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0025 +.0010 .0015 355 ---- .0030B ---- .0030B .0040 +.0015 .0025 360 ---- .0065B ---- .0065B .0070 +.0025 .0045 365 ---- .0115B ---- .0115B .0115 +.0040 .0075 370 ---- .0200B .0115A .0115A .0190 +.0065 .0125 375 ---- .0325B .0180A .0180A .0305 +.0110 .0195 380 ---- .0505B .0275A .0275A .0470 +.0165 .0305 385 ---- .0745B .0415A .0415A .0690 +.0230 .0460 390 ---- .1050B .0610A .0610A .0980 +.0305 .0675 395 ---- .1360B .0870A .0870A .1330 +.0385 .0945 400 ---- .1805B .1195A .1195A .1730 +.0450 .1280 405 ---- ---- ---- ---- .2170 +.0505 .1665 410 ---- ---- ---- ---- .2635 +.0545 .2090 415 ---- ---- ---- ---- .3115 +.0570 .2545 420 ---- .3495B .2895A .2895A .3600 +.0580 .3020 425 ---- ---- ---- ---- .4095 +.0590 .3505 430 ---- ---- ---- ---- .4590 +.0595 .3995 435 ---- ---- ---- ---- .5090 +.0600 .4490 440 ---- ---- ---- ---- .5590 +.0605 .4985 445 ---- ---- ---- ---- .6090 +.0605 .5485 450 ---- ---- ---- ---- .6590 +.0605 .5985 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAY23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 325 ---- ---- ---- ---- .5910 -.0605 .6515 330 ---- ---- ---- ---- .5415 -.0600 .6015 335 ---- ---- ---- ---- .4920 -.0600 .5520 340 ---- ---- ---- ---- .4430 -.0595 .5025 345 ---- ---- ---- ---- .3940 -.0595 .4535 350 ---- .4170B .3375A .4170B .3455 -.0590 .4045 355 ---- ---- ---- ---- .2985 -.0580 .3565 360 ---- .3215B .2460A .3215B .2535 -.0560 .3095 365 ---- ---- ---- ---- .2100 -.0540 .2640 370 ---- .2315B .1640A .2315B .1700 -.0505 .2205 375 ---- ---- .1285A .1285A .1335 -.0465 .1800 380 ---- .1510B .0970A .1510B .1015 -.0415 .1430 385 .0830 .1180B .0710A .0710A .0745 -.0360 1 .1105 390 ---- .0885B .0500A .0870B .0530 -.0295 .0825 395 ---- .0640B .0345A .0640B .0365 -.0230 .0595 5 5 400 ---- .0450B .0230A .0440B .0240 -.0175 .0415 405 ---- .0305B .0155A .0300B .0160 -.0125 .0285 410 ---- .0200B .0105A .0200B .0105 -.0085 .0190 415 .0070 .0070 .0070 .0070 .0065 -.0060 1 .0125 1 1 420 ---- ---- .0050A .0050A .0045 -.0035 .0080 425 ---- ---- .0035A .0035A .0030 -.0025 .0055 430 ---- ---- .0030A .0030A .0020 -.0015 .0035 435 ---- ---- .0020A .0020A .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0005 .0015 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 2 6 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 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0015 +.0005 .0010 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0025 +.0005 .0020 345 ---- ---- ---- ---- .0035 +.0010 .0025 350 ---- .0045B ---- .0045B .0055 +.0015 .0040 355 ---- .0080B ---- .0080B .0080 +.0025 .0055 360 ---- .0130B ---- .0130B .0130 +.0045 .0085 365 ---- .0200B .0125A .0125A .0195 +.0065 .0130 370 .0280 .0310B .0185A .0260A .0295 +.0100 1 .0195 375 ---- .0455B .0265A .0265A .0425 +.0135 .0290 380 ---- .0645B .0380A .0380A .0605 +.0185 .0420 10 385 ---- .0885B .0540A .0540A .0835 +.0245 .0590 390 ---- .1180B .0745A .0745A .1120 +.0310 .0810 395 ---- .1515B .1000A .1000A .1450 +.0370 .1080 400 ---- .1900B .1325A .1325A .1830 +.0435 .1395 405 ---- ---- .1675A .1675A .2245 +.0480 .1765 410 ---- ---- ---- ---- .2690 +.0520 .2170 415 ---- ---- ---- ---- .3150 +.0545 .2605 420 ---- .3715B .2945A .2945A .3625 +.0565 .3060 425 ---- ---- ---- ---- .4115 +.0585 .3530 430 ---- .4375B .3890A .3890A .4605 +.0595 .4010 435 ---- ---- ---- ---- .5095 +.0595 .4500 440 ---- ---- ---- ---- .5595 +.0605 .4990 445 ---- ---- ---- ---- .6090 +.0600 .5490 450 ---- ---- ---- ---- .6590 +.0605 .5985 455 ---- ---- ---- ---- .7090 +.0605 .6485 460 ---- ---- ---- ---- .7590 +.0605 .6985 465 ---- ---- ---- ---- .8090 +.0605 .7485 470 ---- ---- ---- ---- .8590 +.0605 .7985 475 ---- ---- ---- ---- .9090 +.0605 .8485 480 ---- ---- ---- ---- .9590 +.0605 .8985 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5910 -.0605 3.6515 050 ---- ---- ---- ---- 3.3410 -.0605 3.4015 075 ---- ---- ---- ---- 3.0910 -.0605 3.1515 100 ---- ---- ---- ---- 2.8410 -.0605 2.9015 125 ---- ---- ---- ---- 2.5910 -.0605 2.6515 150 ---- ---- ---- ---- 2.3410 -.0605 2.4015 175 ---- ---- ---- ---- 2.0910 -.0605 2.1515 200 ---- ---- ---- ---- 1.8410 -.0605 1.9015 220 ---- ---- ---- ---- 1.6410 -.0605 1.7015 225 ---- ---- ---- ---- 1.5910 -.0605 1.6515 230 ---- ---- ---- ---- 1.5410 -.0605 1.6015 235 ---- ---- ---- ---- 1.4910 -.0605 1.5515 240 ---- ---- ---- ---- 1.4410 -.0605 1.5015 245 ---- ---- ---- ---- 1.3910 -.0605 1.4515 250 ---- ---- ---- ---- 1.3410 -.0605 1.4015 255 ---- ---- ---- ---- 1.2910 -.0605 1.3515 260 ---- ---- ---- ---- 1.2410 -.0605 1.3015 1 265 ---- ---- ---- ---- 1.1910 -.0605 1.2515 270 ---- ---- ---- ---- 1.1410 -.0605 1.2015 275 ---- ---- ---- ---- 1.0910 -.0605 1.1515 280 ---- ---- ---- ---- 1.0410 -.0605 1.1015 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8410 -.0605 .9015 305 ---- ---- ---- ---- .7910 -.0605 .8515 310 ---- ---- ---- ---- .7410 -.0605 .8015 1 315 ---- ---- ---- ---- .6910 -.0605 .7515 320 ---- ---- ---- ---- .6410 -.0605 .7015 1 325 ---- ---- ---- ---- .5910 -.0605 .6515 42 330 ---- ---- ---- ---- .5410 -.0605 .6015 3 335 ---- ---- ---- ---- .4910 -.0605 .5515 340 ---- ---- ---- ---- .4415 -.0605 .5020 2 345 ---- ---- ---- ---- .3920 -.0605 .4525 350 ---- ---- .3345A .3345A .3435 -.0600 .4035 4 355 ---- ---- ---- ---- .2955 -.0590 .3545 10 360 ---- .3190B .2400A .3190B .2490 -.0575 .3065 3 364 ---- ---- ---- ---- .2125 -.0565 .2690 365 ---- ---- ---- ---- .2040 -.0560 .2600 9 366 ---- ---- .1930A .1930A .1955 -.0550 .2505 367 ---- ---- .1860A .1860A .1865 -.0550 .2415 368 ---- ---- .1775A .1775A .1785 -.0540 .2325 369 ---- ---- .1695A .1695A .1700 -.0535 .2235 370 ---- .2265B .1545A .2265B .1620 -.0530 .2150 11 371 ---- ---- .1535A .1535A .1540 -.0525 .2065 372 ---- ---- .1390A .1390A .1460 -.0515 .1975 373 ---- ---- .1315A .1315A .1385 -.0510 .1895 374 ---- .1845B .1245A .1245A .1310 -.0500 .1810 2 375 ---- .1760B .1175A .1760B .1240 -.0485 .1725 3 376 ---- .1700B .1105A .1700B .1170 -.0475 .1645 377 ---- .1595B .1040A .1595B .1105 -.0460 .1565 378 ---- .1515B .0975A .1515B .1035 -.0455 .1490 379 ---- .1460B .0915A .1460B .0975 -.0440 .1415 1 380 .0965 .1430B .0855A .1200B .0915 -.0425 1 .1340 12 381 ---- .1355B .0800A .1355B .0855 -.0410 .1265 1 382 ---- .1280B .0745A .1280B .0795 -.0400 .1195 1 383 ---- .1210B .0695A .1210B .0740 -.0390 .1130 1 384 ---- .1145B .0645A .1135B .0690 -.0370 .1060 11 385 .0685 .1080B .0600A .0875B .0640 -.0360 3 .1000 413 386 ---- .1015B .0555A .1010B .0590 -.0345 115 .0935 66 387 ---- .0955B .0515A .0955B .0545 -.0335 .0880 148 388 ---- .0895B .0470A .0895B .0505 -.0315 .0820 194 389 ---- .0840B .0435A .0840B .0465 -.0300 .0765 5 390 ---- .0780B .0400A .0780B .0425 -.0290 1 .0715 72 151 391 ---- .0725B .0365A .0725B .0390 -.0275 .0665 14 24 392 ---- .0675B .0335A .0675B .0355 -.0260 .0615 197 393 ---- .0625B .0305A .0625B .0325 -.0245 .0570 101 394 .0295 .0580B .0280A .0280A .0295 -.0235 4 .0530 21 395 .0345 .0535B .0255A .0295A .0270 -.0220 10 .0490 4 302 396 ---- .0495B .0230A .0495B .0245 -.0205 .0450 82 397 ---- .0455B .0210A .0455B .0225 -.0190 .0415 333 398 ---- .0420B .0190A .0420B .0205 -.0175 57 .0380 43 399 ---- .0385B .0175A .0385B .0185 -.0165 230 .0350 86 400 .0240 .0350B .0155 .0175 .0170 -.0150 148 .0320 254 1271 401 .0160 .0325B .0140A .0140A .0155 -.0135 1 .0290 12 402 ---- .0295B .0130A .0295B .0140 -.0125 .0265 49 403 ---- .0265B .0120A .0265B .0125 -.0120 .0245 1 30 404 ---- .0245B .0105A .0245B .0115 -.0105 .0220 255 405 ---- .0220B .0095A .0220B .0100 -.0100 .0200 10 490 406 ---- .0200B .0090A .0200B .0090 -.0095 .0185 34 407 ---- .0180B .0080A .0180B .0080 -.0085 .0165 1 90 408 ---- .0165B .0075A .0165B .0075 -.0075 .0150 11 212 409 ---- .0150B .0065A .0150B .0065 -.0070 .0135 30 410 .0060 .0135B .0060 .0060 .0060 -.0065 14 .0125 153 254 411 ---- .0120B .0055A .0120B .0055 -.0055 .0110 398 412 ---- .0110B .0050A .0110B .0045 -.0055 .0100 132 413 ---- .0095B .0045A .0095B .0040 -.0050 .0090 40 414 .0040 .0040 .0040 .0040 .0040 -.0045 2 .0085 62 415 ---- ---- .0035A .0035A .0035 -.0040 .0075 767 416 ---- ---- .0035A .0035A .0030 -.0040 .0070 84 417 ---- ---- .0030A .0030A .0030 -.0030 .0060 63 418 ---- ---- .0030A .0030A .0025 -.0030 .0055 41 419 ---- ---- .0025A .0025A .0025 -.0025 .0050 43 420 .0020 .0030 .0020 .0025A .0020 -.0025 11 .0045 1267 421 ---- ---- .0020A .0020A .0020 -.0020 .0040 32 422 ---- ---- .0020A .0020A .0015 -.0020 .0035 31 423 ---- ---- .0020A .0020A .0015 -.0020 .0035 504 424 ---- ---- .0020A .0020A .0015 -.0015 .0030 12 425 .0020 .0020 .0010 .0010 .0015 -.0010 35 .0025 2331 426 ---- ---- .0015A .0015A .0010 -.0015 .0025 12 427 ---- ---- .0015A .0015A .0010 -.0015 .0025 25 428 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 18 429 ---- ---- .0015A .0015A .0010 -.0010 .0020 64 430 .0015 .0015 .0010 .0010 .0010 -.0005 4 .0015 228 431 ---- ---- .0010A .0010A .0010 -.0005 .0015 21 432 ---- ---- ---- ---- .0005 -.0010 .0015 10 433 ---- ---- .0010A .0010A .0005 -.0010 .0015 11 434 ---- ---- ---- ---- .0005 -.0005 .0010 4 435 ---- ---- ---- ---- .0005 -.0005 .0010 275 436 ---- ---- ---- ---- .0005 -.0005 .0010 10 440 .0010 .0010 .0010 .0010 .0005 UNCH 3 .0005 555 445 ---- ---- ---- ---- .0005 UNCH .0005 90 450 ---- ---- ---- ---- .0005 UNCH .0005 2546 455 ---- ---- ---- ---- .0005 UNCH .0005 154 460 ---- ---- ---- ---- .0005 UNCH .0005 621 465 ---- ---- ---- ---- .0005 UNCH .0005 243 470 ---- ---- ---- ---- .0005 UNCH .0005 38 475 ---- ---- ---- ---- .0005 UNCH .0005 3228 480 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5910 -.0605 3.6515 050 ---- ---- ---- ---- 3.3410 -.0605 3.4015 075 ---- ---- ---- ---- 3.0910 -.0605 3.1515 100 ---- ---- ---- ---- 2.8410 -.0605 2.9015 125 ---- ---- ---- ---- 2.5910 -.0605 2.6515 150 ---- ---- ---- ---- 2.3410 -.0605 2.4015 175 ---- ---- ---- ---- 2.0910 -.0605 2.1515 200 ---- ---- ---- ---- 1.8410 -.0605 1.9015 220 ---- ---- ---- ---- 1.6410 -.0605 1.7015 225 ---- ---- ---- ---- 1.5910 -.0605 1.6515 230 ---- ---- ---- ---- 1.5410 -.0605 1.6015 235 ---- ---- ---- ---- 1.4910 -.0605 1.5515 240 ---- ---- ---- ---- 1.4410 -.0605 1.5015 245 ---- ---- ---- ---- 1.3910 -.0605 1.4515 250 ---- ---- ---- ---- 1.3410 -.0605 1.4015 255 ---- ---- ---- ---- 1.2910 -.0605 1.3515 260 ---- ---- ---- ---- 1.2410 -.0605 1.3015 265 ---- ---- ---- ---- 1.1910 -.0605 1.2515 270 ---- ---- ---- ---- 1.1410 -.0605 1.2015 275 ---- ---- ---- ---- 1.0910 -.0605 1.1515 280 ---- ---- ---- ---- 1.0410 -.0605 1.1015 285 ---- ---- ---- ---- .9910 -.0605 1.0515 290 ---- ---- ---- ---- .9410 -.0605 1.0015 1 295 ---- ---- ---- ---- .8910 -.0605 .9515 300 ---- ---- ---- ---- .8415 -.0600 .9015 1 305 ---- ---- ---- ---- .7920 -.0600 .8520 310 ---- ---- ---- ---- .7425 -.0595 .8020 2 315 ---- ---- ---- ---- .6930 -.0595 .7525 320 ---- ---- .6350A .6350A .6440 -.0595 .7035 1 325 ---- ---- ---- ---- .5955 -.0590 .6545 330 ---- .6190B .5385A .6190B .5475 -.0580 .6055 1 335 ---- ---- ---- ---- .5000 -.0575 .5575 340 ---- .5230B .4455A .5230B .4540 -.0560 .5100 7 345 ---- ---- ---- ---- .4085 -.0550 .4635 66 350 ---- .4305B .3575A .4305B .3650 -.0535 .4185 35 355 ---- ---- .3225A .3225A .3230 -.0515 .3745 2 360 ---- .3440B .2765A .3440B .2830 -.0495 .3325 9 364 ---- .3035B .2465A .3005B .2530 -.0470 .3000 365 ---- .2955B .2390A .2390A .2455 -.0470 .2925 3 366 ---- .2875B .2320A .2320A .2385 -.0460 .2845 367 ---- .2820B .2250A .2820B .2315 -.0455 .2770 368 ---- .2745B .2180A .2745B .2245 -.0445 .2690 1 369 ---- .2645B .2115A .2645B .2175 -.0440 .2615 370 ---- .2640B .2045A .2640B .2105 -.0440 .2545 2 371 ---- .2565B .1980A .2565B .2040 -.0430 .2470 1 372 ---- .2490B .1915A .2490B .1975 -.0425 .2400 373 ---- .2415B .1855A .2415B .1910 -.0415 .2325 374 ---- .2345B .1790A .2345B .1850 -.0405 .2255 375 ---- .2275B .1730A .2275B .1785 -.0405 .2190 2 376 ---- .2205B .1675A .2205B .1725 -.0395 .2120 377 ---- .2135B .1615A .2135B .1665 -.0390 .2055 378 ---- .2070B .1560A .2070B .1610 -.0380 .1990 379 .1605 .2005B .1505A .1595B .1550 -.0375 2 .1925 380 .1545 .1940B .1445A .1535B .1495 -.0365 3 .1860 27 381 ---- .1880B .1400A .1880B .1445 -.0355 .1800 1 382 ---- .1815B .1345A .1815B .1390 -.0350 .1740 1 383 ---- .1755B .1295A .1750B .1340 -.0340 .1680 384 ---- .1695B .1245A .1690B .1285 -.0335 .1620 385 ---- .1640B .1200A .1640B .1240 -.0325 .1565 131 386 ---- .1580B .1150A .1580B .1190 -.0315 .1505 387 ---- .1520B .1105A .1520B .1145 -.0310 .1455 11 388 .1100 .1465B .1065A .1065A .1100 -.0300 1 .1400 1 389 .1255 .1415B .1020A .1020A .1055 -.0295 1 .1350 73 390 .1080 .1365B .0980A .1040B .1010 -.0290 75 .1300 66 391 ---- .1310B .0940A .1310B .0970 -.0280 .1250 10 392 ---- .1260B .0900A .1260B .0930 -.0270 .1200 7 393 ---- .1210B .0860A .1210B .0890 -.0265 .1155 58 394 .0835 .1165B .0825A .0825A .0855 -.0255 2 .1110 3 395 ---- .1125B .0790A .1125B .0820 -.0245 .1065 50 17 396 ---- .1075B .0755A .1075B .0785 -.0240 .1025 7 397 ---- .1030B .0725A .1030B .0750 -.0230 .0980 398 ---- .0990B .0695A .0990B .0715 -.0225 .0940 27 399 ---- .0950B .0660A .0950B .0685 -.0220 .0905 1 2 400 .0670 .0915B .0630A .0675B .0655 -.0210 2 .0865 4 961 401 ---- .0870B .0605A .0870B .0625 -.0205 .0830 1 402 ---- .0835B .0580A .0835B .0595 -.0200 .0795 403 ---- .0800B .0555A .0800B .0570 -.0190 .0760 14 404 ---- .0765B .0530A .0765B .0545 -.0185 .0730 6 17 405 ---- .0735B .0500A .0735B .0520 -.0175 .0695 892 406 ---- .0700B .0485A .0700B .0495 -.0170 .0665 7 407 ---- .0670B .0460A .0670B .0475 -.0160 .0635 6 21 408 ---- .0640B .0440A .0640B .0450 -.0160 .0610 66 409 ---- .0615B .0420A .0610B .0430 -.0155 .0585 6 14 410 ---- .0585B .0400A .0585B .0410 -.0145 .0555 10 1124 411 ---- .0560B .0385A .0560B .0395 -.0135 .0530 2 13 412 ---- .0535B .0365A .0535B .0375 -.0135 .0510 83 413 ---- .0510B .0350A .0510B .0360 -.0125 .0485 9 414 ---- .0485B .0335A .0485B .0340 -.0125 .0465 14 415 .0330 .0470B .0315A .0315A .0325 -.0115 52 .0440 10 104 416 ---- .0440B .0305A .0440B .0310 -.0110 .0420 10 417 ---- .0420B .0290A .0420B .0300 -.0100 .0400 14 418 ---- .0400B .0275A .0400B .0285 -.0100 .0385 1 419 ---- .0385B .0265A .0385B .0270 -.0095 .0365 4 420 .0255 .0370B .0240 .0260B .0260 -.0090 2 .0350 800 421 ---- .0345B .0240A .0345B .0245 -.0090 .0335 422 ---- .0330B .0230A .0330B .0235 -.0080 .0315 509 423 ---- .0315B .0220A .0315B .0225 -.0075 .0300 424 ---- .0300B .0210A .0300B .0215 -.0075 .0290 10 425 ---- .0290B .0200A .0290B .0205 -.0070 .0275 10 917 426 ---- .0275B .0190A .0275B .0195 -.0065 .0260 427 ---- .0260B .0185A .0260B .0185 -.0065 10 .0250 2 428 ---- .0245B .0175A .0245B .0175 -.0065 .0240 429 ---- .0235B .0165A .0235B .0170 -.0055 .0225 2 430 ---- .0225B .0160A .0225B .0160 -.0055 .0215 10 655 431 ---- .0215B .0150A .0215B .0150 -.0055 .0205 432 ---- .0205B .0145A .0205B .0145 -.0050 .0195 47 435 ---- .0175B .0125A .0175B .0125 -.0045 .0170 204 440 ---- ---- .0100A .0100A .0095 -.0040 .0135 12 581 445 ---- ---- .0080A .0080A .0075 -.0030 10 .0105 35 450 .0080 .0080 .0065A .0065A .0060 -.0020 1 .0080 1 1055 455 ---- ---- .0055A .0055A .0050 -.0015 .0065 81 460 .0040 .0040 .0040 .0040 .0040 -.0015 1 .0055 60 465 ---- ---- .0035A .0035A .0035 -.0010 .0045 233 470 ---- ---- .0030A .0030A .0030 -.0005 2 .0035 308 475 ---- ---- .0025A .0025A .0025 -.0005 .0030 1033 480 ---- ---- .0020A .0020A .0020 -.0005 .0025 109 485 ---- ---- ---- ---- .0020 -.0005 .0025 38 490 ---- ---- ---- ---- .0020 UNCH .0020 622 495 ---- ---- ---- ---- .0015 -.0005 .0020 10 500 .0010 .0010 .0010 .0010 .0015 -.0005 10 .0020 769 505 ---- ---- ---- ---- .0015 UNCH .0015 1 1 510 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 30 515 ---- ---- ---- ---- .0010 -.0005 .0015 10 520 ---- ---- ---- ---- .0010 -.0005 .0015 52 525 ---- ---- ---- ---- .0010 -.0005 .0015 3 530 ---- ---- ---- ---- .0010 UNCH .0010 10 535 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- .0005 -.0005 .0010 6 580 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 21 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 26 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 30 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6045 -.0595 3.6640 4 050 ---- ---- ---- ---- 3.3545 -.0595 3.4140 075 ---- ---- ---- ---- 3.1045 -.0595 3.1640 100 ---- ---- ---- ---- 2.8545 -.0595 2.9140 125 ---- ---- ---- ---- 2.6045 -.0595 2.6640 150 ---- ---- ---- ---- 2.3545 -.0595 2.4140 175 ---- ---- ---- ---- 2.1045 -.0595 2.1640 200 ---- ---- ---- ---- 1.8545 -.0595 1.9140 220 ---- ---- ---- ---- 1.6545 -.0595 1.7140 225 ---- ---- ---- ---- 1.6045 -.0595 1.6640 230 ---- ---- ---- ---- 1.5545 -.0595 1.6140 235 ---- ---- ---- ---- 1.5045 -.0595 1.5640 240 ---- ---- ---- ---- 1.4545 -.0595 1.5140 245 ---- ---- ---- ---- 1.4045 -.0595 1.4640 250 ---- ---- ---- ---- 1.3545 -.0595 1.4140 255 ---- ---- ---- ---- 1.3045 -.0595 1.3640 260 ---- ---- ---- ---- 1.2545 -.0595 1.3140 7 265 ---- ---- ---- ---- 1.2045 -.0595 1.2640 270 ---- ---- ---- ---- 1.1545 -.0595 1.2140 1 275 ---- ---- ---- ---- 1.1045 -.0595 1.1640 280 ---- ---- ---- ---- 1.0545 -.0595 1.1140 285 ---- ---- ---- ---- 1.0045 -.0595 1.0640 290 ---- ---- ---- ---- .9550 -.0595 1.0145 295 ---- ---- ---- ---- .9055 -.0590 .9645 300 ---- ---- ---- ---- .8565 -.0585 .9150 48 305 ---- ---- ---- ---- .8075 -.0580 .8655 310 ---- .8240B .7505A .8240B .7590 -.0575 .8165 4 315 ---- ---- ---- ---- .7105 -.0575 .7680 320 ---- .7335B .6555A .7335B .6635 -.0565 .7200 325 ---- ---- ---- ---- .6165 -.0560 .6725 330 ---- .6390B .5630A .6390B .5705 -.0555 .6260 200 335 ---- ---- ---- ---- .5260 -.0540 .5800 340 ---- .5475B .4750A .5475B .4820 -.0535 .5355 345 ---- ---- .4390A .4390A .4400 -.0520 .4920 350 ---- .4610B .3925A .4610B .3990 -.0505 .4495 13 355 ---- .4145B .3595A .4145B .3600 -.0485 .4085 360 ---- .3795B .3165A .3795B .3230 -.0460 .3690 9 365 ---- .3360B .2820A .3360B .2875 -.0440 .3315 1 366 ---- .3340B .2750A .3340B .2810 -.0435 .3245 367 ---- .3265B .2685A .3265B .2745 -.0425 .3170 11 368 ---- .3195B .2620A .3195B .2675 -.0425 .3100 369 ---- .3120B .2555A .3120B .2610 -.0420 .3030 370 ---- .3050B .2495A .3050B .2550 -.0410 .2960 1 371 ---- .2980B .2430A .2980B .2485 -.0405 .2890 372 ---- .2910B .2365A .2910B .2420 -.0405 .2825 373 ---- .2845B .2305A .2845B .2360 -.0400 .2760 374 .2315 .2775B .2245A .2245A .2300 -.0395 10 .2695 375 ---- .2710B .2185A .2710B .2240 -.0390 .2630 4 376 ---- .2645B .2130A .2645B .2185 -.0380 .2565 10 377 ---- .2585B .2075A .2585B .2125 -.0375 .2500 378 ---- .2520B .2020A .2515B .2070 -.0370 .2440 379 ---- .2460B .1965A .2460B .2015 -.0365 .2380 380 ---- .2400B .1910A .2400B .1960 -.0360 .2320 381 ---- .2340B .1860A .2335B .1905 -.0355 .2260 382 ---- .2280B .1810A .2275B .1855 -.0350 .2205 383 ---- .2220B .1760A .2220B .1805 -.0340 .2145 384 ---- .2165B .1710A .2165B .1755 -.0335 .2090 385 ---- .2105B .1660A .2105B .1705 -.0330 .2035 386 ---- .2050B .1615A .2050B .1660 -.0320 .1980 387 ---- .1995B .1565A .1995B .1610 -.0320 .1930 15 388 ---- .1940B .1520A .1940B .1565 -.0310 .1875 389 ---- .1890B .1475A .1890B .1520 -.0305 .1825 5 390 ---- .1840B .1435A .1840B .1480 -.0295 .1775 400 391 ---- .1790B .1390A .1790B .1435 -.0290 .1725 392 ---- .1740B .1350A .1740B .1395 -.0280 .1675 393 ---- .1690B .1310A .1690B .1350 -.0280 .1630 394 ---- .1640B .1270A .1640B .1310 -.0275 .1585 395 ---- .1595B .1230A .1595B .1270 -.0270 .1540 2 35 396 ---- .1550B .1195A .1550B .1230 -.0265 .1495 397 ---- .1505B .1155A .1505B .1190 -.0260 .1450 398 ---- .1460B .1120A .1460B .1150 -.0260 .1410 399 ---- .1415B .1085A .1415B .1115 -.0250 .1365 400 ---- .1375B .1055A .1375B .1080 -.0245 .1325 51 401 ---- .1335B .1020A .1335B .1045 -.0240 .1285 402 ---- .1295B .0990A .1295B .1010 -.0240 .1250 403 ---- .1255B .0955A .1255B .0980 -.0230 .1210 404 ---- .1220B .0925A .1215B .0950 -.0225 .1175 405 ---- .1180B .0895A .1180B .0920 -.0220 .1140 126 406 ---- .1145B .0865A .1145B .0890 -.0215 .1105 407 ---- .1110B .0840A .1110B .0865 -.0205 .1070 408 ---- .1075B .0815A .1075B .0835 -.0200 .1035 409 ---- .1040B .0785A .1040B .0810 -.0195 .1005 410 ---- .1010B .0755A .1010B .0785 -.0190 .0975 4 314 411 ---- .0975B .0735A .0975B .0760 -.0180 .0940 412 ---- .0945B .0710A .0945B .0735 -.0175 .0910 413 ---- .0915B .0690A .0915B .0710 -.0175 .0885 414 ---- .0885B .0665A .0885B .0685 -.0170 .0855 415 ---- .0855B .0640A .0855B .0665 -.0160 .0825 124 420 ---- .0725B .0545A .0725B .0560 -.0140 24 .0700 15 425 ---- .0620B .0460A .0620B .0470 -.0125 .0595 73 430 ---- .0520B .0390A .0520B .0395 -.0105 5 .0500 21 160 435 ---- .0440B .0330A .0440B .0335 -.0085 .0420 111 440 ---- .0370B .0280A .0370B .0280 -.0075 .0355 1088 445 ---- .0310B .0235A .0310B .0240 -.0060 .0300 23 450 ---- .0260B .0200A .0260B .0200 -.0050 1 .0250 126 455 ---- .0215B .0170A .0215B .0170 -.0040 .0210 1 2 460 ---- ---- .0145A .0145A .0145 -.0035 .0180 67 465 ---- ---- .0125A .0125A .0125 -.0025 .0150 10 470 ---- ---- .0105A .0105A .0105 -.0025 5 .0130 15 153 475 ---- ---- .0090A .0090A .0090 -.0020 .0110 100 480 ---- ---- .0080A .0080A .0080 -.0010 .0090 225 485 ---- ---- .0070A .0070A .0070 -.0010 .0080 490 ---- ---- .0060A .0060A .0060 -.0005 .0065 1009 495 ---- ---- .0055A .0055A .0050 -.0010 .0060 5 500 ---- ---- .0045A .0045A .0045 -.0005 .0050 36 505 ---- ---- .0040A .0040A .0040 -.0005 .0045 510 ---- ---- ---- ---- .0035 UNCH .0035 4 515 .0030 .0030 .0030 .0030 .0030 UNCH 1 .0030 2 520 ---- ---- ---- ---- .0030 UNCH .0030 32 525 ---- ---- ---- ---- .0025 UNCH .0025 54 530 ---- ---- ---- ---- .0020 UNCH .0020 535 ---- ---- ---- ---- .0020 UNCH .0020 2 540 ---- ---- ---- ---- .0020 +.0005 .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 4 550 ---- ---- ---- ---- .0015 UNCH .0015 29 555 ---- ---- ---- ---- .0015 +.0005 .0010 1 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.6045 -.0595 3.6640 050 ---- ---- ---- ---- 3.3545 -.0595 3.4140 075 ---- ---- ---- ---- 3.1045 -.0595 3.1640 100 ---- ---- ---- ---- 2.8545 -.0595 2.9140 125 ---- ---- ---- ---- 2.6045 -.0595 2.6640 150 ---- ---- ---- ---- 2.3545 -.0595 2.4140 175 ---- ---- ---- ---- 2.1045 -.0595 2.1640 200 ---- ---- ---- ---- 1.8545 -.0595 1.9140 220 ---- ---- ---- ---- 1.6545 -.0595 1.7140 225 ---- ---- ---- ---- 1.6045 -.0595 1.6640 230 ---- ---- ---- ---- 1.5545 -.0595 1.6140 235 ---- ---- ---- ---- 1.5045 -.0595 1.5640 240 ---- ---- ---- ---- 1.4545 -.0595 1.5140 245 ---- ---- ---- ---- 1.4045 -.0595 1.4640 250 ---- ---- ---- ---- 1.3545 -.0595 1.4140 255 ---- ---- ---- ---- 1.3045 -.0595 1.3640 260 ---- ---- ---- ---- 1.2545 -.0595 1.3140 265 ---- ---- ---- ---- 1.2045 -.0595 1.2640 270 ---- ---- ---- ---- 1.1545 -.0595 1.2140 275 ---- ---- ---- ---- 1.1050 -.0590 1.1640 280 ---- ---- ---- ---- 1.0555 -.0590 1.1145 285 ---- ---- ---- ---- 1.0060 -.0590 1.0650 290 ---- ---- .9490A .9490A .9570 -.0585 1.0155 295 ---- ---- ---- ---- .9085 -.0580 .9665 300 ---- .9315B .8525A .9315B .8605 -.0575 .9180 2 305 ---- ---- ---- ---- .8130 -.0570 .8700 310 ---- .8355B .7580A .8355B .7660 -.0565 .8225 315 ---- ---- ---- ---- .7195 -.0565 .7760 320 ---- .7420B .6665A .7420B .6745 -.0550 .7295 325 ---- ---- ---- ---- .6300 -.0540 .6840 330 ---- .6515B .5790A .6515B .5865 -.0530 .6395 335 ---- ---- ---- ---- .5440 -.0520 .5960 340 ---- .5650B .4960A .5650B .5030 -.0510 .5540 345 ---- .5170B .4625A .5135B .4630 -.0495 .5125 350 ---- .4835B .4185A .4835B .4250 -.0480 .4730 355 ---- .4380B .3820A .4350B .3885 -.0460 .4345 360 ---- .4075B .3475A .4075B .3535 -.0445 .3980 365 ---- .3715B .3150A .3715B .3205 -.0425 .3630 370 ---- .3375B .2840A .3375B .2895 -.0405 .3300 375 ---- .3065B .2555A .3065B .2600 -.0385 .2985 380 ---- .2765B .2285A .2765B .2330 -.0365 .2695 385 ---- .2485B .2040A .2485B .2080 -.0340 .2420 106 390 ---- .2225B .1815A .2225B .1855 -.0310 .2165 68 395 ---- .1985B .1610A .1985B .1645 -.0285 .1930 10 400 ---- .1765B .1420A .1765B .1455 -.0260 .1715 27 405 ---- .1565B .1255A .1565B .1285 -.0235 .1520 139 410 ---- .1385B .1105A .1385B .1130 -.0215 .1345 230 1186 415 ---- .1220B .0970A .1220B .0995 -.0190 .1185 160 420 .0900 .1075B .0850A .0900 .0870 -.0175 2 .1045 31 425 ---- .0945B .0750A .0945B .0765 -.0155 .0920 64 430 ---- .0825B .0655A .0825B .0665 -.0145 6 .0810 21 179 435 ---- .0735B .0575A .0735B .0585 -.0130 .0715 244 440 ---- .0640B .0505A .0640B .0510 -.0115 .0625 877 445 ---- .0560B .0445A .0560B .0445 -.0105 .0550 3 450 ---- .0490B .0390A .0490B .0390 -.0090 .0480 2507 455 ---- .0425B .0340A .0425B .0345 -.0075 .0420 100 460 .0320 .0370B .0300A .0340B .0300 -.0065 1 .0365 1 1119 465 ---- ---- .0265A .0265A .0265 -.0055 .0320 19 470 ---- ---- .0235A .0235A .0230 -.0050 .0280 176 475 ---- ---- .0205A .0205A .0200 -.0045 .0245 89 480 ---- ---- .0180A .0180A .0175 -.0040 .0215 908 485 ---- ---- .0160A .0160A .0155 -.0030 .0185 166 490 ---- ---- .0140A .0140A .0135 -.0030 .0165 23 495 ---- ---- .0125A .0125A .0120 -.0025 .0145 10 500 .0125 .0130 .0110A .0110A .0105 -.0020 105 .0125 2 253 505 ---- ---- .0100A .0100A .0095 -.0015 .0110 11 510 ---- ---- .0090A .0090A .0085 -.0015 .0100 445 515 ---- ---- .0080A .0080A .0075 -.0015 .0090 860 520 ---- ---- .0070A .0070A .0065 -.0015 .0080 2 481 525 ---- ---- .0065A .0065A .0060 -.0010 .0070 60 530 ---- ---- .0060A .0060A .0055 -.0010 .0065 304 535 ---- ---- ---- ---- .0050 -.0005 .0055 50 540 ---- ---- ---- ---- .0045 -.0005 .0050 545 ---- ---- ---- ---- .0040 -.0005 .0045 10 550 ---- ---- ---- ---- .0040 UNCH .0040 25 555 ---- ---- ---- ---- .0035 -.0005 .0040 560 ---- ---- ---- ---- .0030 -.0005 .0035 565 .0025 .0025 .0025 .0025 .0030 UNCH 25 .0030 10 570 ---- ---- ---- ---- .0025 -.0005 .0030 575 ---- ---- ---- ---- .0025 UNCH .0025 53 580 ---- ---- ---- ---- .0025 UNCH .0025 600 ---- ---- ---- ---- .0020 +.0005 .0015 21 625 ---- ---- ---- ---- .0015 +.0005 .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.6175 -.0585 3.6760 050 ---- ---- ---- ---- 3.3675 -.0585 3.4260 075 ---- ---- ---- ---- 3.1175 -.0585 3.1760 100 ---- ---- ---- ---- 2.8675 -.0585 2.9260 125 ---- ---- ---- ---- 2.6175 -.0585 2.6760 150 ---- ---- ---- ---- 2.3675 -.0585 2.4260 175 ---- ---- ---- ---- 2.1175 -.0585 2.1760 200 ---- ---- ---- ---- 1.8675 -.0585 1.9260 220 ---- ---- ---- ---- 1.6675 -.0585 1.7260 225 ---- ---- ---- ---- 1.6175 -.0585 1.6760 230 ---- ---- ---- ---- 1.5675 -.0585 1.6260 235 ---- ---- ---- ---- 1.5175 -.0585 1.5760 240 ---- ---- ---- ---- 1.4675 -.0585 1.5260 245 ---- ---- ---- ---- 1.4175 -.0585 1.4760 250 ---- ---- ---- ---- 1.3675 -.0585 1.4260 255 ---- ---- ---- ---- 1.3175 -.0585 1.3760 260 ---- ---- ---- ---- 1.2675 -.0585 1.3260 265 ---- ---- ---- ---- 1.2180 -.0580 1.2760 270 ---- ---- ---- ---- 1.1685 -.0575 1.2260 275 ---- ---- ---- ---- 1.1190 -.0575 1.1765 280 ---- ---- ---- ---- 1.0700 -.0570 1.1270 285 ---- ---- ---- ---- 1.0215 -.0565 1.0780 290 ---- 1.0425B .9650A 1.0425B .9730 -.0565 1.0295 295 ---- ---- ---- ---- .9255 -.0560 .9815 300 ---- .9465B .8705A .9465B .8780 -.0560 .9340 21 305 ---- ---- ---- ---- .8315 -.0555 .8870 310 ---- .8525B .7785A .8525B .7855 -.0550 .8405 315 ---- ---- ---- ---- .7410 -.0540 .7950 320 ---- .7615B .6900A .7615B .6970 -.0535 .7505 325 ---- ---- ---- ---- .6540 -.0525 .7065 330 ---- .6745B .6055A .6745B .6120 -.0515 .6635 335 ---- ---- .5705A .5705A .5715 -.0505 .6220 340 ---- .5910B .5255A .5910B .5320 -.0490 .5810 7 345 ---- .5450B .4930A .5420B .4940 -.0475 .5415 350 ---- .5120B .4510A .5120B .4570 -.0465 .5035 4 355 ---- .4710B .4155A .4710B .4220 -.0445 .4665 360 ---- .4385B .3820A .4385B .3880 -.0430 .4310 365 ---- .4040B .3505A .4040B .3560 -.0415 .3975 370 ---- .3715B .3205A .3715B .3255 -.0395 .3650 1 375 ---- .3415B .2920A .3405B .2970 -.0375 .3345 380 ---- .3125B .2655A .3125B .2700 -.0355 .3055 4 385 ---- .2845B .2410A .2845B .2450 -.0335 .2785 4 390 ---- .2590B .2180A .2590B .2220 -.0310 .2530 1 395 ---- .2345B .1970A .2345B .2005 -.0290 .2295 5 400 ---- .2125B .1775A .2125B .1805 -.0270 .2075 20 405 ---- .1920B .1600A .1920B .1625 -.0250 .1875 10 410 ---- .1730B .1435A .1730B .1460 -.0230 .1690 415 ---- .1555B .1285A .1555B .1310 -.0210 .1520 10 420 ---- .1395B .1155A .1395B .1170 -.0195 .1365 425 ---- .1250B .1035A .1250B .1050 -.0175 .1225 1 430 ---- .1120B .0925A .1120B .0935 -.0165 .1100 14 435 ---- .1000B .0825A .1000B .0840 -.0145 .0985 5 440 ---- .0910B .0740A .0910B .0750 -.0130 .0880 445 ---- .0810B .0660A .0810B .0670 -.0120 .0790 23 450 ---- .0720B .0590A .0720B .0600 -.0105 .0705 21 455 ---- .0645B .0530A .0645B .0535 -.0095 .0630 460 ---- .0575B .0475A .0575B .0475 -.0090 .0565 465 ---- .0510B .0425A .0510B .0425 -.0080 .0505 150 470 ---- ---- .0380A .0380A .0380 -.0075 .0455 210 475 ---- ---- .0340A .0340A .0340 -.0065 .0405 480 ---- ---- .0305A .0305A .0300 -.0060 .0360 81 485 ---- ---- .0275A .0275A .0270 -.0055 .0325 490 ---- ---- .0250A .0250A .0240 -.0050 .0290 495 ---- ---- .0225A .0225A .0215 -.0045 .0260 1 500 ---- ---- .0200A .0200A .0195 -.0040 .0235 34 505 ---- ---- .0180A .0180A .0175 -.0035 .0210 510 ---- ---- .0165A .0165A .0155 -.0035 .0190 515 ---- ---- .0150A .0150A .0140 -.0030 .0170 520 ---- ---- .0135A .0135A .0125 -.0030 .0155 525 ---- ---- .0125A .0125A .0115 -.0025 .0140 2 530 ---- ---- .0115A .0115A .0105 -.0020 .0125 535 ---- ---- .0105A .0105A .0095 -.0020 .0115 540 ---- ---- .0095A .0095A .0085 -.0020 .0105 545 ---- ---- .0090A .0090A .0080 -.0015 .0095 550 ---- ---- .0080A .0080A .0075 -.0010 .0085 3 555 ---- ---- .0075A .0075A .0070 -.0010 .0080 560 ---- ---- .0070A .0070A .0065 -.0010 .0075 565 ---- ---- .0065A .0065A .0060 -.0010 .0070 570 ---- ---- .0060A .0060A .0055 -.0010 .0065 575 ---- ---- ---- ---- .0050 -.0010 .0060 580 ---- ---- ---- ---- .0050 -.0005 .0055 600 ---- ---- ---- ---- .0040 UNCH .0040 625 ---- ---- ---- ---- .0030 UNCH .0030 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6175 -.0585 3.6760 050 ---- ---- ---- ---- 3.3675 -.0585 3.4260 075 ---- ---- ---- ---- 3.1175 -.0585 3.1760 100 ---- ---- ---- ---- 2.8675 -.0585 2.9260 125 ---- ---- ---- ---- 2.6175 -.0585 2.6760 150 ---- ---- ---- ---- 2.3675 -.0585 2.4260 175 ---- ---- ---- ---- 2.1175 -.0585 2.1760 200 ---- ---- ---- ---- 1.8675 -.0585 1.9260 220 ---- ---- ---- ---- 1.6675 -.0585 1.7260 225 ---- ---- ---- ---- 1.6175 -.0585 1.6760 230 ---- ---- ---- ---- 1.5675 -.0585 1.6260 235 ---- ---- ---- ---- 1.5175 -.0585 1.5760 240 ---- ---- ---- ---- 1.4675 -.0585 1.5260 245 ---- ---- ---- ---- 1.4175 -.0585 1.4760 250 ---- ---- ---- ---- 1.3675 -.0585 1.4260 255 ---- ---- ---- ---- 1.3175 -.0585 1.3760 260 ---- ---- ---- ---- 1.2680 -.0580 1.3260 265 ---- ---- ---- ---- 1.2190 -.0575 1.2765 270 ---- ---- ---- ---- 1.1700 -.0575 1.2275 2 275 ---- ---- ---- ---- 1.1210 -.0575 1.1785 280 ---- 1.1420B 1.0650A 1.1420B 1.0730 -.0570 1.1300 8 285 ---- ---- ---- ---- 1.0250 -.0565 1.0815 290 ---- 1.0455B .9700A 1.0455B .9780 -.0560 1.0340 295 ---- ---- ---- ---- .9310 -.0555 .9865 300 ---- .9515B .8780A .9515B .8850 -.0550 .9400 305 ---- ---- ---- ---- .8400 -.0540 .8940 310 ---- .8605B .7890A .8605B .7955 -.0535 .8490 2 315 ---- ---- ---- ---- .7520 -.0525 .8045 320 ---- .7725B .7035A .7725B .7095 -.0515 .7610 1 325 ---- ---- ---- ---- .6680 -.0505 .7185 330 ---- .6880B .6220A .6880B .6280 -.0495 .6775 2 335 ---- ---- ---- ---- .5890 -.0485 .6375 340 ---- .6075B .5445A .6075B .5510 -.0475 .5985 345 ---- ---- ---- ---- .5145 -.0460 .5605 350 ---- .5310B .4725A .5310B .4790 -.0450 .5240 68 355 ---- .4950B .4390A .4950B .4450 -.0435 .4885 360 ---- .4605B .4065A .4605B .4125 -.0420 .4545 365 ---- .4270B .3760A .4270B .3815 -.0405 .4220 370 .3490 .3955B .3470A .3545B .3520 -.0385 10 .3905 375 ---- .3680B .3195A .3680B .3240 -.0370 .3610 380 ---- .3395B .2935A .3395B .2980 -.0350 .3330 385 ---- .3125B .2695A .3125B .2735 -.0330 .3065 390 ---- .2870B .2465A .2870B .2505 -.0310 .2815 9 395 ---- .2635B .2255A .2635B .2290 -.0290 .2580 209 400 ---- .2410B .2060A .2410B .2090 -.0275 .2365 136 405 ---- .2205B .1875A .2205B .1905 -.0255 .2160 410 ---- .2010B .1710A .2010B .1735 -.0240 .1975 5 415 ---- .1835B .1555A .1835B .1575 -.0225 .1800 40 420 ---- .1670B .1410A .1670B .1430 -.0210 .1640 425 ---- .1520B .1280A .1520B .1295 -.0195 .1490 430 ---- .1380B .1165A .1380B .1175 -.0180 .1355 435 ---- .1250B .1055A .1250B .1065 -.0170 .1235 2 440 ---- .1130B .0960A .1130B .0965 -.0155 .1120 445 ---- .1045B .0870A .1045B .0875 -.0145 .1020 450 ---- .0945B .0785A .0945B .0790 -.0135 .0925 1 455 ---- .0855B .0715A .0855B .0715 -.0125 .0840 68 460 ---- .0775B .0645A .0775B .0650 -.0115 .0765 465 ---- .0700B .0585A .0700B .0585 -.0110 .0695 3 470 ---- ---- .0530A .0530A .0530 -.0100 .0630 475 ---- ---- .0480A .0480A .0480 -.0090 .0570 200 480 ---- ---- .0435A .0435A .0435 -.0080 .0515 485 ---- ---- .0395A .0395A .0395 -.0075 .0470 490 ---- ---- .0360A .0360A .0355 -.0070 .0425 1 495 ---- ---- .0330A .0330A .0325 -.0060 .0385 500 .0300 .0300 .0300 .0300 .0295 -.0055 1 .0350 3 505 ---- ---- .0275A .0275A .0265 -.0050 .0315 10 510 ---- ---- .0250A .0250A .0240 -.0045 .0285 515 ---- ---- .0230A .0230A .0220 -.0040 .0260 520 ---- ---- .0210A .0210A .0200 -.0035 .0235 30 525 ---- ---- .0190A .0190A .0185 -.0030 .0215 530 ---- ---- .0175A .0175A .0170 -.0030 .0200 25 535 ---- ---- .0160A .0160A .0155 -.0025 .0180 540 ---- ---- .0150A .0150A .0140 -.0025 .0165 2 545 ---- ---- .0140A .0140A .0130 -.0025 .0155 550 ---- ---- .0130A .0130A .0120 -.0020 .0140 2 555 ---- ---- .0120A .0120A .0110 -.0020 .0130 560 ---- ---- .0115A .0115A .0105 -.0015 .0120 2 565 ---- ---- .0105A .0105A .0095 -.0020 .0115 570 ---- ---- .0100A .0100A .0090 -.0015 .0105 575 ---- ---- .0095A .0095A .0085 -.0015 .0100 580 ---- ---- .0085A .0085A .0080 -.0010 .0090 600 ---- ---- .0065A .0065A .0065 -.0010 .0075 5 625 ---- ---- ---- ---- .0050 -.0010 .0060 650 ---- ---- ---- ---- .0040 -.0005 .0045 2 675 ---- ---- ---- ---- .0030 -.0010 .0040 700 ---- ---- ---- ---- .0025 -.0010 .0035 1 725 ---- ---- ---- ---- .0020 -.0010 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6175 -.0585 3.6760 050 ---- ---- ---- ---- 3.3675 -.0585 3.4260 075 ---- ---- ---- ---- 3.1175 -.0585 3.1760 100 ---- ---- ---- ---- 2.8675 -.0585 2.9260 125 ---- ---- ---- ---- 2.6175 -.0585 2.6760 150 ---- ---- ---- ---- 2.3675 -.0585 2.4260 175 ---- ---- ---- ---- 2.1175 -.0585 2.1760 200 ---- ---- ---- ---- 1.8675 -.0585 1.9260 1 220 ---- ---- ---- ---- 1.6675 -.0585 1.7260 225 ---- ---- ---- ---- 1.6175 -.0585 1.6760 230 ---- ---- ---- ---- 1.5675 -.0585 1.6260 235 ---- ---- ---- ---- 1.5175 -.0585 1.5760 240 ---- ---- ---- ---- 1.4675 -.0585 1.5260 245 ---- ---- ---- ---- 1.4175 -.0585 1.4760 250 ---- ---- ---- ---- 1.3675 -.0585 1.4260 255 ---- ---- ---- ---- 1.3185 -.0580 1.3765 260 ---- ---- ---- ---- 1.2690 -.0580 1.3270 265 ---- ---- ---- ---- 1.2205 -.0575 1.2780 270 ---- ---- 1.1650A 1.1650A 1.1720 -.0570 1.2290 275 ---- ---- ---- ---- 1.1240 -.0570 1.1810 280 ---- 1.1435B 1.0695A 1.1435B 1.0765 -.0565 1.1330 285 ---- ---- ---- ---- 1.0295 -.0565 1.0860 290 ---- 1.0490B .9770A 1.0490B .9830 -.0560 1.0390 295 ---- ---- ---- ---- .9370 -.0555 .9925 300 ---- .9570B .8870A .9570B .8925 -.0545 .9470 305 ---- ---- ---- ---- .8480 -.0545 .9025 310 ---- .8680B .8000A .8680B .8050 -.0535 .8585 315 ---- ---- ---- ---- .7625 -.0525 .8150 320 ---- .7825B .7175A .7825B .7215 -.0515 .7730 325 ---- ---- ---- ---- .6815 -.0500 .7315 330 ---- .7005B .6385A .7005B .6425 -.0490 .6915 335 ---- ---- ---- ---- .6045 -.0480 .6525 340 ---- .6220B .5635A .6220B .5680 -.0465 .6145 345 ---- ---- .5280A .5280A .5325 -.0455 .5780 350 ---- .5480B .4940A .5480B .4980 -.0445 .5425 5 355 ---- .5130B .4615A .5130B .4655 -.0425 .5080 360 ---- .4795B .4300A .4795B .4340 -.0410 .4750 365 ---- .4470B .4000A .4470B .4035 -.0400 .4435 370 ---- .4190B .3720A .4155B .3750 -.0380 .4130 375 ---- .3900B .3450A .3860B .3475 -.0370 .3845 380 ---- .3620B .3195A .3610B .3220 -.0350 .3570 385 ---- .3365B .2955A .3365B .2975 -.0335 .3310 390 ---- .3115B .2730A .3115B .2750 -.0315 .3065 10 395 ---- .2875B .2520A .2865B .2535 -.0300 .2835 50 400 ---- .2655B .2325A .2645B .2340 -.0275 .2615 62 405 ---- .2450B .2140A .2445B .2150 -.0265 .2415 190 410 ---- .2255B .1970A .2255B .1980 -.0245 .2225 100 415 ---- .2075B .1810A .2075B .1815 -.0235 .2050 138 420 ---- .1905B .1660A .1905B .1665 -.0220 .1885 24 425 ---- .1750B .1525A .1750B .1525 -.0210 .1735 523 430 ---- .1605B .1400A .1605B .1395 -.0200 .1595 435 ---- .1470B .1280A .1470B .1280 -.0185 .1465 200 440 ---- ---- .1175A .1175A .1175 -.0170 .1345 100 445 ---- ---- .1075A .1075A .1075 -.0160 .1235 450 .1000 .1145B .0985A .1005B .0985 -.0150 11 .1135 1 1904 455 .0900 .1055B .0900 .0915B .0905 -.0135 10 .1040 12 460 ---- .0965B .0830A .0965B .0825 -.0130 .0955 240 465 ---- .0880B .0760A .0880B .0755 -.0120 .0875 409 470 ---- ---- .0695A .0695A .0690 -.0115 .0805 154 475 ---- .0740B .0640A .0740B .0635 -.0100 .0735 196 480 .0585 .0585 .0560 .0570B .0580 -.0095 5 .0675 21 485 .0560 .0560 .0540A .0540A .0530 -.0085 1 .0615 137 490 ---- ---- .0495A .0495A .0480 -.0085 .0565 1 495 ---- ---- .0455A .0455A .0440 -.0075 .0515 10 500 .0400 .0400 .0400 .0410B .0405 -.0070 1 .0475 445 505 ---- ---- .0385A .0385A .0370 -.0065 .0435 510 ---- ---- .0355A .0355A .0340 -.0055 .0395 515 ---- ---- .0325A .0325A .0310 -.0055 .0365 520 ---- ---- .0300A .0300A .0285 -.0050 18 .0335 1250 525 ---- ---- .0280A .0280A .0265 -.0045 .0310 1 530 ---- ---- .0260A .0260A .0245 -.0040 .0285 5 535 ---- ---- .0240A .0240A .0225 -.0035 .0260 540 ---- ---- .0220A .0220A .0210 -.0030 .0240 545 ---- ---- .0205A .0205A .0195 -.0030 .0225 550 ---- ---- .0195A .0195A .0180 -.0030 .0210 15 555 ---- ---- .0180A .0180A .0165 -.0030 220 .0195 560 ---- ---- .0170A .0170A .0155 -.0025 .0180 565 ---- ---- .0160A .0160A .0145 -.0025 .0170 570 ---- ---- .0150A .0150A .0135 -.0025 .0160 575 ---- ---- .0145A .0145A .0130 -.0020 .0150 160 580 ---- ---- .0135A .0135A .0120 -.0020 .0140 10 600 ---- ---- ---- ---- .0095 -.0015 .0110 60 625 ---- ---- ---- ---- .0075 -.0010 .0085 20 650 ---- ---- ---- ---- .0060 -.0010 .0070 20 675 ---- ---- ---- ---- .0050 -.0010 .0060 10 700 ---- ---- ---- ---- .0040 -.0010 .0050 3 725 ---- ---- ---- ---- .0035 -.0010 .0045 10 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0030 -.0005 .0035 103 825 ---- ---- ---- ---- .0025 -.0005 .0030 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 -.0570 3.6840 050 ---- ---- ---- ---- 3.3770 -.0570 3.4340 075 ---- ---- ---- ---- 3.1270 -.0570 3.1840 100 ---- ---- ---- ---- 2.8770 -.0570 2.9340 125 ---- ---- ---- ---- 2.6270 -.0570 2.6840 150 ---- ---- ---- ---- 2.3770 -.0570 2.4340 175 ---- ---- ---- ---- 2.1270 -.0570 2.1840 200 ---- ---- ---- ---- 1.8770 -.0570 1.9340 220 ---- ---- ---- ---- 1.6770 -.0570 1.7340 225 ---- ---- ---- ---- 1.6270 -.0570 1.6840 230 ---- ---- ---- ---- 1.5770 -.0570 1.6340 235 ---- ---- ---- ---- 1.5270 -.0570 1.5840 240 ---- ---- ---- ---- 1.4770 -.0570 1.5340 245 ---- ---- ---- ---- 1.4270 -.0570 1.4840 250 ---- ---- ---- ---- 1.3775 -.0565 1.4340 255 ---- ---- ---- ---- 1.3280 -.0565 1.3845 260 ---- ---- ---- ---- 1.2795 -.0560 1.3355 265 ---- ---- ---- ---- 1.2310 -.0560 1.2870 270 ---- 1.2490B 1.1770A 1.2490B 1.1835 -.0550 1.2385 275 ---- ---- ---- ---- 1.1360 -.0545 1.1905 280 ---- 1.1535B 1.0830A 1.1535B 1.0895 -.0535 1.1430 285 ---- ---- ---- ---- 1.0430 -.0530 1.0960 290 ---- 1.0605B .9915A 1.0605B .9975 -.0525 1.0500 295 ---- ---- ---- ---- .9530 -.0515 1.0045 300 ---- .9700B .9035A .9700B .9090 -.0510 .9600 305 ---- ---- ---- ---- .8655 -.0510 .9165 310 ---- .8825B .8185A .8825B .8235 -.0500 .8735 315 ---- ---- ---- ---- .7820 -.0495 .8315 320 ---- .7985B .7375A .7985B .7415 -.0490 .7905 325 ---- ---- ---- ---- .7020 -.0480 .7500 330 ---- .7180B .6600A .7180B .6635 -.0475 .7110 335 ---- ---- ---- ---- .6265 -.0460 .6725 340 ---- .6410B .5870A .6410B .5905 -.0445 .6350 345 ---- ---- .5525A .5525A .5555 -.0435 .5990 350 ---- .5690B .5190A .5690B .5220 -.0420 .5640 34 355 ---- .5345B .4865A .5345B .4895 -.0405 .5300 360 ---- .5010B .4555A .5010B .4585 -.0390 .4975 365 ---- .4695B .4260A .4695B .4290 -.0375 .4665 370 ---- .4390B .3980A .4390B .4005 -.0360 .4365 375 ---- .4100B .3710A .4100B .3735 -.0345 .4080 380 ---- .3860B .3460A .3860B .3480 -.0330 .3810 385 ---- .3600B .3215A .3600B .3235 -.0320 .3555 390 ---- .3350B .2990A .3350B .3010 -.0300 .3310 395 ---- .3115B .2780A .3115B .2790 -.0290 .3080 400 ---- .2895B .2580A .2895B .2590 -.0275 .2865 405 ---- .2685B .2395A .2685B .2400 -.0260 .2660 130 410 ---- .2490B .2220A .2490B .2220 -.0250 .2470 415 ---- .2310B .2055A .2310B .2055 -.0235 .2290 420 ---- .2135B .1900A .2135B .1900 -.0220 .2120 425 ---- .1975B .1760A .1975B .1760 -.0205 .1965 430 ---- .1825B .1625A .1825B .1625 -.0190 .1815 435 ---- .1685B .1500A .1685B .1500 -.0180 .1680 440 ---- ---- .1385A .1385A .1390 -.0165 .1555 445 ---- ---- .1280A .1280A .1285 -.0155 .1440 450 ---- ---- .1180A .1180A .1185 -.0145 .1330 1 455 ---- .1235B .1090A .1235B .1095 -.0135 .1230 460 ---- .1150B .1005A .1150B .1010 -.0125 .1135 465 ---- .1060B .0930A .1060B .0935 -.0115 .1050 470 ---- .0975B .0855A .0975B .0860 -.0110 .0970 475 ---- ---- .0790A .0790A .0790 -.0110 .0900 1 480 ---- ---- .0730A .0730A .0730 -.0100 .0830 485 ---- ---- .0675A .0675A .0670 -.0095 .0765 1 490 ---- ---- .0625A .0625A .0615 -.0095 .0710 1 495 ---- ---- .0580A .0580A .0565 -.0090 .0655 1 500 ---- ---- .0535A .0535A .0520 -.0085 .0605 65 505 ---- ---- .0495A .0495A .0480 -.0075 .0555 510 ---- ---- .0460A .0460A .0440 -.0075 .0515 515 ---- ---- .0425A .0425A .0410 -.0065 .0475 520 ---- ---- .0395A .0395A .0375 -.0065 .0440 525 ---- ---- .0365A .0365A .0350 -.0055 .0405 530 ---- ---- .0340A .0340A .0325 -.0050 .0375 535 ---- ---- .0315A .0315A .0300 -.0045 .0345 540 ---- ---- .0295A .0295A .0280 -.0040 .0320 545 ---- ---- .0275A .0275A .0260 -.0040 .0300 550 ---- ---- .0255A .0255A .0245 -.0035 .0280 555 ---- ---- .0240A .0240A .0230 -.0030 .0260 560 ---- ---- .0225A .0225A .0215 -.0030 .0245 565 ---- ---- .0210A .0210A .0200 -.0025 .0225 570 ---- ---- .0195A .0195A .0185 -.0030 .0215 575 ---- ---- .0185A .0185A .0175 -.0025 .0200 600 ---- ---- .0135A .0135A .0130 -.0020 .0150 625 ---- ---- .0100A .0100A .0100 -.0015 .0115 650 ---- ---- .0080A .0080A .0075 -.0010 .0085 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0050 -.0005 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 -.0570 3.6840 050 ---- ---- ---- ---- 3.3770 -.0570 3.4340 075 ---- ---- ---- ---- 3.1270 -.0570 3.1840 100 ---- ---- ---- ---- 2.8770 -.0570 2.9340 125 ---- ---- ---- ---- 2.6270 -.0570 2.6840 150 ---- ---- ---- ---- 2.3770 -.0570 2.4340 175 ---- ---- ---- ---- 2.1270 -.0570 2.1840 200 ---- ---- ---- ---- 1.8770 -.0570 1.9340 220 ---- ---- ---- ---- 1.6770 -.0570 1.7340 225 ---- ---- ---- ---- 1.6270 -.0570 1.6840 230 ---- ---- ---- ---- 1.5770 -.0570 1.6340 235 ---- ---- ---- ---- 1.5270 -.0570 1.5840 240 ---- ---- ---- ---- 1.4770 -.0570 1.5340 245 ---- ---- ---- ---- 1.4275 -.0565 1.4840 250 ---- ---- ---- ---- 1.3780 -.0565 1.4345 255 ---- ---- ---- ---- 1.3290 -.0565 1.3855 260 ---- ---- 1.2755A 1.2755A 1.2810 -.0560 1.3370 265 ---- ---- ---- ---- 1.2330 -.0555 1.2885 270 ---- 1.2500B 1.1805A 1.2500B 1.1855 -.0550 1.2405 275 ---- ---- ---- ---- 1.1390 -.0545 1.1935 280 ---- 1.1555B 1.0885A 1.1555B 1.0930 -.0535 1.1465 285 ---- ---- ---- ---- 1.0475 -.0530 1.1005 290 ---- 1.0640B .9985A 1.0640B 1.0030 -.0520 1.0550 295 ---- ---- ---- ---- .9590 -.0515 1.0105 300 ---- .9755B .9120A .9755B .9160 -.0510 .9670 305 ---- ---- ---- ---- .8735 -.0505 .9240 310 ---- .8900B .8290A .8900B .8325 -.0495 .8820 315 ---- ---- ---- ---- .7920 -.0490 .8410 320 ---- .8075B .7500A .8075B .7525 -.0485 .8010 325 ---- ---- ---- ---- .7140 -.0475 .7615 330 ---- .7285B .6740A .7285B .6765 -.0465 .7230 335 ---- ---- ---- ---- .6400 -.0455 .6855 340 ---- .6530B .6030A .6530B .6045 -.0445 .6490 345 ---- .6170B .5690A .6170B .5705 -.0430 .6135 350 ---- .5820B .5360A .5820B .5375 -.0415 .5790 355 ---- .5485B .5045A .5485B .5055 -.0405 .5460 360 ---- .5155B .4740A .5155B .4750 -.0390 .5140 365 ---- .4845B .4450A .4845B .4455 -.0380 .4835 370 ---- .4545B .4175A .4545B .4175 -.0365 .4540 375 ---- ---- .3910A .3910A .3910 -.0350 .4260 380 ---- ---- .3660A .3660A .3655 -.0335 .3990 385 ---- ---- .3420A .3420A .3415 -.0320 .3735 390 ---- ---- .3200A .3200A .3185 -.0305 .3490 395 ---- ---- .2985A .2985A .2970 -.0295 .3265 400 ---- ---- .2785A .2785A .2770 -.0275 .3045 2 405 ---- ---- .2600A .2600A .2575 -.0265 .2840 410 ---- ---- .2420A .2420A .2400 -.0250 .2650 415 ---- ---- .2255A .2255A .2230 -.0240 .2470 420 ---- ---- .2100A .2100A .2075 -.0225 .2300 425 ---- ---- .1955A .1955A .1930 -.0210 .2140 430 ---- ---- .1820A .1820A .1795 -.0200 .1995 435 ---- ---- .1695A .1695A .1665 -.0190 .1855 440 ---- ---- .1575A .1575A .1545 -.0180 .1725 445 ---- ---- .1465A .1465A .1435 -.0170 .1605 450 ---- ---- .1365A .1365A .1335 -.0160 .1495 455 ---- ---- .1270A .1270A .1235 -.0155 .1390 460 ---- ---- .1180A .1180A .1150 -.0140 .1290 465 ---- ---- .1095A .1095A .1065 -.0135 .1200 470 ---- ---- .1020A .1020A .0990 -.0125 .1115 475 ---- ---- .0950A .0950A .0915 -.0120 .1035 480 ---- ---- .0880A .0880A .0850 -.0110 .0960 485 ---- ---- .0820A .0820A .0790 -.0100 .0890 490 ---- ---- .0765A .0765A .0735 -.0095 .0830 495 ---- ---- .0710A .0710A .0680 -.0090 .0770 500 ---- ---- .0665A .0665A .0630 -.0085 .0715 505 ---- ---- .0620A .0620A .0585 -.0080 .0665 510 ---- ---- .0580A .0580A .0545 -.0070 .0615 515 ---- ---- .0540A .0540A .0505 -.0070 .0575 520 ---- ---- .0505A .0505A .0470 -.0065 .0535 525 ---- ---- .0475A .0475A .0440 -.0055 .0495 530 ---- ---- .0445A .0445A .0410 -.0055 .0465 535 ---- ---- .0415A .0415A .0380 -.0050 .0430 540 ---- ---- .0390A .0390A .0355 -.0050 .0405 545 ---- ---- .0365A .0365A .0330 -.0045 .0375 550 ---- ---- .0345A .0345A .0310 -.0045 .0355 555 ---- ---- .0325A .0325A .0290 -.0040 .0330 560 ---- ---- .0305A .0305A .0270 -.0040 .0310 565 ---- ---- ---- ---- .0255 -.0035 .0290 570 ---- ---- ---- ---- .0240 -.0035 .0275 575 ---- ---- ---- ---- .0225 -.0035 .0260 600 ---- ---- ---- ---- .0170 -.0025 .0195 625 ---- ---- ---- ---- .0135 -.0015 .0150 650 ---- ---- ---- ---- .0105 -.0010 .0115 675 ---- ---- ---- ---- .0085 -.0005 .0090 700 ---- ---- ---- ---- .0070 -.0005 .0075 725 ---- ---- ---- ---- .0060 UNCH .0060 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 -.0570 3.6840 050 ---- ---- ---- ---- 3.3770 -.0570 3.4340 075 ---- ---- ---- ---- 3.1270 -.0570 3.1840 100 ---- ---- ---- ---- 2.8770 -.0570 2.9340 1000 ---- ---- ---- ---- .0010 -.0005 .0015 1200 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- 2.6270 -.0570 2.6840 150 ---- ---- ---- ---- 2.3770 -.0570 2.4340 1500 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- 2.1270 -.0570 2.1840 200 ---- ---- ---- ---- 1.8770 -.0570 1.9340 2000 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- 1.6770 -.0570 1.7340 225 ---- ---- ---- ---- 1.6270 -.0570 1.6840 230 ---- ---- ---- ---- 1.5770 -.0570 1.6340 235 ---- ---- ---- ---- 1.5270 -.0570 1.5840 240 ---- ---- ---- ---- 1.4775 -.0565 1.5340 245 ---- ---- ---- ---- 1.4280 -.0565 1.4845 250 ---- ---- ---- ---- 1.3795 -.0560 1.4355 255 ---- ---- ---- ---- 1.3310 -.0555 1.3865 260 ---- 1.3465B 1.2790A 1.3465B 1.2830 -.0555 1.3385 265 ---- ---- ---- ---- 1.2360 -.0550 1.2910 270 ---- 1.2515B 1.1855A 1.2515B 1.1890 -.0545 1.2435 275 ---- ---- ---- ---- 1.1430 -.0540 1.1970 280 ---- 1.1585B 1.0945A 1.1585B 1.0975 -.0535 1.1510 285 ---- ---- ---- ---- 1.0530 -.0530 1.1060 290 ---- 1.0685B 1.0070A 1.0685B 1.0090 -.0525 1.0615 295 ---- ---- ---- ---- .9665 -.0515 1.0180 300 ---- .9815B .9220A .9815B .9245 -.0505 .9750 305 ---- ---- ---- ---- .8830 -.0500 .9330 310 ---- .8975B .8410A .8975B .8430 -.0490 .8920 315 ---- ---- ---- ---- .8035 -.0480 .8515 320 ---- .8165B .7635A .8165B .7650 -.0470 .8120 325 ---- ---- ---- ---- .7275 -.0460 .7735 330 ---- .7390B .6900A .7390B .6905 -.0455 .7360 335 ---- ---- .6545A .6545A .6550 -.0445 .6995 340 ---- .6655B .6200A .6655B .6200 -.0435 .6635 345 ---- .6300B .5870A .6300B .5865 -.0425 .6290 350 ---- .5960B .5550A .5960B .5540 -.0415 .5955 355 ---- ---- .5240A .5240A .5225 -.0405 .5630 360 ---- ---- .4940A .4940A .4925 -.0390 .5315 365 ---- ---- .4655A .4655A .4640 -.0375 .5015 370 ---- ---- .4385A .4385A .4365 -.0360 .4725 4 375 ---- ---- .4125A .4125A .4100 -.0350 .4450 380 ---- ---- .3875A .3875A .3850 -.0335 .4185 385 ---- ---- .3640A .3640A .3610 -.0325 .3935 390 ---- ---- .3415A .3415A .3385 -.0310 .3695 395 ---- ---- .3205A .3205A .3170 -.0295 .3465 400 ---- ---- .3005A .3005A .2970 -.0280 .3250 405 ---- ---- .2815A .2815A .2775 -.0270 .3045 410 ---- ---- .2635A .2635A .2595 -.0255 .2850 415 ---- ---- .2470A .2470A .2425 -.0245 .2670 171 420 ---- ---- .2310A .2310A .2265 -.0235 .2500 425 ---- ---- .2160A .2160A .2115 -.0225 .2340 50 430 ---- ---- .2025A .2025A .1975 -.0210 .2185 435 ---- ---- .1895A .1895A .1845 -.0200 .2045 440 ---- ---- .1770A .1770A .1720 -.0190 .1910 445 ---- ---- .1655A .1655A .1610 -.0175 .1785 450 ---- ---- .1550A .1550A .1500 -.0170 .1670 455 ---- ---- .1450A .1450A .1400 -.0160 .1560 460 ---- ---- .1355A .1355A .1310 -.0145 .1455 465 ---- ---- .1265A .1265A .1220 -.0140 .1360 470 ---- ---- .1185A .1185A .1140 -.0130 .1270 475 ---- ---- .1105A .1105A .1065 -.0120 .1185 480 .0950 .0950 .0950 .0955B .0990 -.0115 1 .1105 485 ---- ---- .0970A .0970A .0925 -.0105 .1030 171 490 ---- ---- .0905A .0905A .0865 -.0100 .0965 495 ---- ---- .0850A .0850A .0805 -.0095 .0900 500 ---- ---- .0795A .0795A .0750 -.0090 .0840 505 ---- ---- .0745A .0745A .0700 -.0085 .0785 510 ---- ---- .0700A .0700A .0655 -.0080 .0735 515 ---- ---- .0655A .0655A .0610 -.0075 .0685 520 ---- ---- .0620A .0620A .0570 -.0070 .0640 525 ---- ---- .0580A .0580A .0535 -.0065 .0600 530 ---- ---- .0550A .0550A .0500 -.0060 .0560 535 ---- ---- .0515A .0515A .0470 -.0055 .0525 540 ---- ---- .0485A .0485A .0440 -.0055 .0495 545 ---- ---- .0460A .0460A .0415 -.0050 .0465 550 ---- ---- ---- ---- .0390 -.0045 .0435 555 ---- ---- ---- ---- .0365 -.0045 .0410 575 .0300 .0300 .0300 .0300 .0285 -.0035 20 .0320 600 ---- ---- ---- ---- .0215 -.0025 2 .0240 625 ---- ---- ---- ---- .0160 -.0025 .0185 650 ---- ---- ---- ---- .0125 -.0015 2 .0140 675 ---- ---- ---- ---- .0095 -.0015 .0110 700 ---- ---- ---- ---- .0075 -.0015 .0090 725 ---- ---- ---- ---- .0060 -.0010 .0070 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 -.0555 3.6880 050 ---- ---- ---- ---- 3.3825 -.0555 3.4380 075 ---- ---- ---- ---- 3.1325 -.0555 3.1880 100 ---- ---- ---- ---- 2.8825 -.0555 2.9380 125 ---- ---- ---- ---- 2.6325 -.0555 2.6880 150 ---- ---- ---- ---- 2.3825 -.0555 2.4380 175 ---- ---- ---- ---- 2.1325 -.0555 2.1880 200 ---- ---- ---- ---- 1.8825 -.0555 1.9380 225 ---- ---- ---- ---- 1.6325 -.0555 1.6880 230 ---- ---- ---- ---- 1.5825 -.0555 1.6380 235 ---- ---- ---- ---- 1.5325 -.0555 1.5880 240 ---- ---- ---- ---- 1.4825 -.0555 1.5380 245 ---- ---- ---- ---- 1.4325 -.0555 1.4880 250 ---- ---- ---- ---- 1.3830 -.0550 1.4380 255 ---- ---- ---- ---- 1.3345 -.0545 1.3890 260 ---- ---- ---- ---- 1.2870 -.0535 1.3405 265 ---- ---- ---- ---- 1.2400 -.0530 1.2930 270 ---- ---- ---- ---- 1.1935 -.0525 1.2460 275 ---- ---- ---- ---- 1.1485 -.0515 1.2000 280 ---- ---- ---- ---- 1.1035 -.0515 1.1550 285 ---- ---- ---- ---- 1.0600 -.0505 1.1105 290 ---- ---- ---- ---- 1.0170 -.0500 1.0670 295 ---- ---- ---- ---- .9750 -.0490 1.0240 300 ---- ---- ---- ---- .9335 -.0485 .9820 305 ---- ---- ---- ---- .8935 -.0475 .9410 310 ---- ---- ---- ---- .8540 -.0465 .9005 315 ---- ---- ---- ---- .8155 -.0460 .8615 320 ---- ---- ---- ---- .7780 -.0450 .8230 325 ---- ---- ---- ---- .7415 -.0440 .7855 330 ---- ---- ---- ---- .7055 -.0435 .7490 335 ---- ---- ---- ---- .6710 -.0425 .7135 340 ---- ---- ---- ---- .6375 -.0410 .6785 345 ---- ---- ---- ---- .6050 -.0400 .6450 350 ---- ---- ---- ---- .5735 -.0390 .6125 355 ---- ---- ---- ---- .5425 -.0385 .5810 360 ---- ---- ---- ---- .5135 -.0370 .5505 365 ---- ---- ---- ---- .4850 -.0360 .5210 370 ---- ---- ---- ---- .4575 -.0350 .4925 375 ---- ---- ---- ---- .4315 -.0335 .4650 380 ---- ---- ---- ---- .4065 -.0325 .4390 385 ---- ---- ---- ---- .3825 -.0315 .4140 390 ---- ---- ---- ---- .3595 -.0305 .3900 395 ---- ---- ---- ---- .3380 -.0290 .3670 400 ---- ---- ---- ---- .3175 -.0280 .3455 405 ---- ---- ---- ---- .2980 -.0270 .3250 410 ---- ---- ---- ---- .2795 -.0260 .3055 415 ---- ---- ---- ---- .2620 -.0250 .2870 420 ---- ---- ---- ---- .2455 -.0240 .2695 425 ---- ---- ---- ---- .2300 -.0230 .2530 430 ---- ---- ---- ---- .2155 -.0215 .2370 435 ---- ---- ---- ---- .2020 -.0205 .2225 440 ---- ---- ---- ---- .1890 -.0195 .2085 445 ---- ---- ---- ---- .1770 -.0185 .1955 450 ---- ---- ---- ---- .1655 -.0180 .1835 455 ---- ---- ---- ---- .1550 -.0170 .1720 460 ---- ---- ---- ---- .1450 -.0160 .1610 465 ---- ---- ---- ---- .1355 -.0155 .1510 470 ---- ---- ---- ---- .1265 -.0150 .1415 475 ---- ---- ---- ---- .1185 -.0140 .1325 480 ---- ---- ---- ---- .1110 -.0130 .1240 485 ---- ---- ---- ---- .1035 -.0125 .1160 490 ---- ---- ---- ---- .0970 -.0120 .1090 495 ---- ---- ---- ---- .0905 -.0115 .1020 500 ---- ---- ---- ---- .0845 -.0105 .0950 505 ---- ---- ---- ---- .0790 -.0100 .0890 510 ---- ---- ---- ---- .0735 -.0100 .0835 515 ---- ---- ---- ---- .0690 -.0090 .0780 520 ---- ---- ---- ---- .0640 -.0090 .0730 525 ---- ---- ---- ---- .0600 -.0080 .0680 530 ---- ---- ---- ---- .0560 -.0075 .0635 535 ---- ---- ---- ---- .0525 -.0070 .0595 540 ---- ---- ---- ---- .0490 -.0065 .0555 545 ---- ---- ---- ---- .0455 -.0065 .0520 550 ---- ---- ---- ---- .0425 -.0060 .0485 555 ---- ---- ---- ---- .0395 -.0060 .0455 575 ---- ---- ---- ---- .0300 -.0050 .0350 600 ---- ---- ---- ---- .0215 -.0035 .0250 625 ---- ---- ---- ---- .0155 -.0025 .0180 650 ---- ---- ---- ---- .0110 -.0020 .0130 675 ---- ---- ---- ---- .0080 -.0015 .0095 700 ---- ---- ---- ---- .0055 -.0015 .0070 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 -.0555 3.6880 050 ---- ---- ---- ---- 3.3825 -.0555 3.4380 075 ---- ---- ---- ---- 3.1325 -.0555 3.1880 100 ---- ---- ---- ---- 2.8825 -.0555 2.9380 125 ---- ---- ---- ---- 2.6325 -.0555 2.6880 150 ---- ---- ---- ---- 2.3825 -.0555 2.4380 175 ---- ---- ---- ---- 2.1325 -.0555 2.1880 200 ---- ---- ---- ---- 1.8825 -.0555 1.9380 225 ---- ---- ---- ---- 1.6325 -.0555 1.6880 230 ---- ---- ---- ---- 1.5825 -.0555 1.6380 235 ---- ---- ---- ---- 1.5325 -.0555 1.5880 240 ---- ---- ---- ---- 1.4825 -.0555 1.5380 245 ---- ---- ---- ---- 1.4330 -.0550 1.4880 250 ---- ---- ---- ---- 1.3845 -.0545 1.4390 255 ---- ---- ---- ---- 1.3365 -.0540 1.3905 260 ---- ---- ---- ---- 1.2895 -.0535 1.3430 265 ---- ---- ---- ---- 1.2435 -.0525 1.2960 270 ---- ---- ---- ---- 1.1980 -.0520 1.2500 275 ---- ---- ---- ---- 1.1530 -.0515 1.2045 280 ---- ---- ---- ---- 1.1095 -.0505 1.1600 285 ---- ---- ---- ---- 1.0665 -.0500 1.1165 290 ---- ---- ---- ---- 1.0245 -.0490 1.0735 295 ---- ---- ---- ---- .9830 -.0485 1.0315 300 ---- ---- ---- ---- .9425 -.0480 .9905 305 ---- ---- ---- ---- .9030 -.0470 .9500 310 ---- ---- ---- ---- .8645 -.0460 .9105 315 ---- ---- ---- ---- .8265 -.0455 .8720 320 ---- ---- ---- ---- .7895 -.0450 .8345 325 ---- ---- ---- ---- .7540 -.0435 .7975 330 ---- ---- ---- ---- .7190 -.0425 .7615 335 ---- ---- ---- ---- .6850 -.0415 .7265 340 ---- ---- ---- ---- .6520 -.0405 .6925 345 ---- ---- ---- ---- .6200 -.0395 .6595 350 ---- ---- ---- ---- .5890 -.0385 .6275 355 ---- ---- ---- ---- .5590 -.0375 .5965 360 ---- ---- ---- ---- .5295 -.0370 .5665 365 ---- ---- ---- ---- .5015 -.0360 .5375 370 ---- ---- ---- ---- .4750 -.0345 .5095 375 ---- ---- ---- ---- .4490 -.0335 .4825 380 ---- ---- ---- ---- .4240 -.0325 .4565 385 ---- ---- ---- ---- .4005 -.0315 .4320 390 ---- ---- ---- ---- .3775 -.0305 .4080 4 395 ---- ---- ---- ---- .3560 -.0295 .3855 400 ---- ---- ---- ---- .3355 -.0280 .3635 405 ---- ---- ---- ---- .3160 -.0270 .3430 410 ---- ---- ---- ---- .2975 -.0260 .3235 415 ---- ---- ---- ---- .2800 -.0250 .3050 420 ---- ---- ---- ---- .2630 -.0245 .2875 425 ---- ---- ---- ---- .2475 -.0235 .2710 430 ---- ---- ---- ---- .2330 -.0220 .2550 435 ---- ---- ---- ---- .2190 -.0210 .2400 440 ---- ---- ---- ---- .2055 -.0205 .2260 445 ---- ---- ---- ---- .1935 -.0195 .2130 450 ---- ---- ---- ---- .1815 -.0190 .2005 455 ---- ---- ---- ---- .1705 -.0180 .1885 460 ---- ---- ---- ---- .1605 -.0170 .1775 465 ---- ---- ---- ---- .1505 -.0165 .1670 470 ---- ---- ---- ---- .1415 -.0155 .1570 475 ---- ---- ---- ---- .1330 -.0145 .1475 480 ---- ---- ---- ---- .1250 -.0140 .1390 485 ---- ---- ---- ---- .1170 -.0135 .1305 490 ---- ---- ---- ---- .1100 -.0130 .1230 495 ---- ---- ---- ---- .1035 -.0120 .1155 500 ---- ---- ---- ---- .0970 -.0115 .1085 505 ---- ---- ---- ---- .0910 -.0110 .1020 510 ---- ---- ---- ---- .0855 -.0105 .0960 515 ---- ---- ---- ---- .0800 -.0100 .0900 520 ---- ---- ---- ---- .0750 -.0095 .0845 525 ---- ---- ---- ---- .0705 -.0090 .0795 550 ---- ---- ---- ---- .0515 -.0065 .0580 575 ---- ---- ---- ---- .0375 -.0050 .0425 600 ---- ---- ---- ---- .0270 -.0045 .0315 625 ---- ---- ---- ---- .0200 -.0030 .0230 650 ---- ---- ---- ---- .0145 -.0025 .0170 675 ---- ---- ---- ---- .0110 -.0015 .0125 700 ---- ---- ---- ---- .0080 -.0015 .0095 725 ---- ---- ---- ---- .0060 -.0010 .0070 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0035 -.0005 .0040 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6365 -.0540 3.6905 050 ---- ---- ---- ---- 3.3865 -.0540 3.4405 075 ---- ---- ---- ---- 3.1365 -.0540 3.1905 100 ---- ---- ---- ---- 2.8865 -.0540 2.9405 125 ---- ---- ---- ---- 2.6365 -.0540 2.6905 150 ---- ---- ---- ---- 2.3865 -.0540 2.4405 175 ---- ---- ---- ---- 2.1365 -.0540 2.1905 200 ---- ---- ---- ---- 1.8865 -.0540 1.9405 225 ---- ---- ---- ---- 1.6375 -.0535 1.6910 230 ---- ---- ---- ---- 1.5890 -.0525 1.6415 235 ---- ---- ---- ---- 1.5405 -.0525 1.5930 240 ---- ---- ---- ---- 1.4930 -.0520 1.5450 245 ---- ---- ---- ---- 1.4460 -.0515 1.4975 250 ---- ---- ---- ---- 1.3995 -.0510 1.4505 255 ---- ---- ---- ---- 1.3530 -.0510 1.4040 260 ---- ---- ---- ---- 1.3075 -.0505 1.3580 265 ---- ---- ---- ---- 1.2625 -.0500 1.3125 270 ---- ---- ---- ---- 1.2180 -.0495 1.2675 275 ---- ---- ---- ---- 1.1745 -.0485 1.2230 280 ---- ---- ---- ---- 1.1310 -.0480 1.1790 285 ---- ---- ---- ---- 1.0885 -.0475 1.1360 290 ---- ---- ---- ---- 1.0465 -.0470 1.0935 295 ---- ---- ---- ---- 1.0055 -.0465 1.0520 300 ---- ---- ---- ---- .9650 -.0460 1.0110 305 ---- ---- ---- ---- .9255 -.0450 .9705 310 ---- ---- ---- ---- .8870 -.0445 .9315 315 ---- ---- ---- ---- .8495 -.0435 .8930 320 ---- ---- ---- ---- .8130 -.0425 .8555 325 ---- ---- ---- ---- .7770 -.0420 .8190 330 ---- ---- ---- ---- .7425 -.0410 .7835 335 ---- ---- ---- ---- .7085 -.0400 .7485 340 ---- ---- ---- ---- .6755 -.0395 .7150 345 ---- ---- ---- ---- .6440 -.0385 .6825 350 ---- ---- ---- ---- .6130 -.0375 .6505 355 ---- ---- ---- ---- .5830 -.0365 .6195 360 ---- ---- ---- ---- .5540 -.0355 .5895 365 ---- ---- ---- ---- .5260 -.0350 .5610 370 ---- ---- ---- ---- .4995 -.0335 .5330 375 ---- ---- ---- ---- .4735 -.0330 .5065 380 ---- ---- ---- ---- .4490 -.0320 .4810 385 ---- ---- ---- ---- .4255 -.0310 .4565 390 ---- ---- ---- ---- .4035 -.0295 .4330 395 ---- ---- ---- ---- .3820 -.0290 .4110 400 ---- ---- ---- ---- .3620 -.0280 .3900 405 ---- ---- ---- ---- .3430 -.0270 .3700 410 ---- ---- ---- ---- .3250 -.0260 .3510 415 ---- ---- ---- ---- .3080 -.0255 .3335 420 ---- ---- ---- ---- .2920 -.0245 .3165 425 ---- ---- ---- ---- .2770 -.0230 .3000 430 ---- ---- ---- ---- .2625 -.0225 .2850 435 ---- ---- ---- ---- .2490 -.0215 .2705 440 ---- ---- ---- ---- .2355 -.0210 .2565 445 ---- ---- ---- ---- .2235 -.0200 .2435 450 ---- ---- ---- ---- .2115 -.0195 .2310 455 ---- ---- ---- ---- .2005 -.0185 .2190 460 ---- ---- ---- ---- .1900 -.0180 .2080 465 ---- ---- ---- ---- .1800 -.0170 .1970 470 ---- ---- ---- ---- .1710 -.0160 .1870 475 ---- ---- ---- ---- .1620 -.0155 .1775 480 ---- ---- ---- ---- .1535 -.0150 .1685 485 ---- ---- ---- ---- .1455 -.0145 .1600 490 ---- ---- ---- ---- .1380 -.0140 .1520 495 ---- ---- ---- ---- .1310 -.0135 .1445 500 ---- ---- ---- ---- .1245 -.0125 .1370 505 ---- ---- ---- ---- .1180 -.0125 .1305 510 ---- ---- ---- ---- .1125 -.0115 .1240 515 ---- ---- ---- ---- .1065 -.0115 .1180 520 ---- ---- ---- ---- .1015 -.0110 .1125 525 ---- ---- ---- ---- .0965 -.0105 .1070 550 ---- ---- ---- ---- .0765 -.0085 .0850 575 ---- ---- ---- ---- .0625 -.0070 .0695 600 ---- ---- .0580A .0580A .0525 -.0060 .0585 625 ---- ---- ---- ---- .0455 -.0050 .0505 650 ---- ---- ---- ---- .0400 -.0045 .0445 675 ---- ---- ---- ---- .0355 -.0045 .0400 700 ---- ---- ---- ---- .0325 -.0035 .0360 725 ---- ---- ---- ---- .0300 -.0030 .0330 750 ---- ---- ---- ---- .0275 -.0035 .0310 775 ---- ---- ---- ---- .0260 -.0030 .0290 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6365 -.0540 3.6905 050 ---- ---- ---- ---- 3.3865 -.0540 3.4405 075 ---- ---- ---- ---- 3.1365 -.0540 3.1905 100 ---- ---- ---- ---- 2.8865 -.0540 2.9405 125 ---- ---- ---- ---- 2.6365 -.0540 2.6905 150 ---- ---- ---- ---- 2.3865 -.0540 2.4405 175 ---- ---- ---- ---- 2.1365 -.0540 2.1905 200 ---- ---- ---- ---- 1.8865 -.0540 1.9405 225 ---- ---- ---- ---- 1.6385 -.0530 1.6915 230 ---- ---- ---- ---- 1.5905 -.0525 1.6430 235 ---- ---- ---- ---- 1.5425 -.0520 1.5945 240 ---- ---- ---- ---- 1.4955 -.0515 1.5470 245 ---- ---- ---- ---- 1.4490 -.0510 1.5000 250 ---- ---- ---- ---- 1.4025 -.0510 1.4535 255 ---- ---- ---- ---- 1.3570 -.0505 1.4075 260 ---- ---- ---- ---- 1.3120 -.0500 1.3620 265 ---- ---- ---- ---- 1.2675 -.0495 1.3170 270 ---- ---- ---- ---- 1.2235 -.0490 1.2725 275 ---- ---- ---- ---- 1.1800 -.0485 1.2285 280 ---- ---- ---- ---- 1.1375 -.0475 1.1850 285 ---- ---- ---- ---- 1.0950 -.0475 1.1425 290 ---- ---- ---- ---- 1.0535 -.0470 1.1005 295 ---- ---- ---- ---- 1.0130 -.0460 1.0590 300 ---- ---- ---- ---- .9730 -.0455 1.0185 305 ---- ---- ---- ---- .9340 -.0450 .9790 310 ---- ---- ---- ---- .8960 -.0440 .9400 315 ---- ---- ---- ---- .8590 -.0430 .9020 320 ---- ---- ---- ---- .8225 -.0425 .8650 325 ---- ---- ---- ---- .7875 -.0415 .8290 330 ---- ---- ---- ---- .7530 -.0410 .7940 335 ---- ---- ---- ---- .7195 -.0400 .7595 340 ---- ---- ---- ---- .6870 -.0395 .7265 345 ---- ---- ---- ---- .6555 -.0385 .6940 350 ---- ---- ---- ---- .6250 -.0375 .6625 355 ---- ---- ---- ---- .5955 -.0365 .6320 360 ---- ---- ---- ---- .5670 -.0355 .6025 365 ---- ---- ---- ---- .5395 -.0345 .5740 370 ---- ---- ---- ---- .5125 -.0340 .5465 375 ---- ---- ---- ---- .4870 -.0330 .5200 380 ---- ---- ---- ---- .4630 -.0315 .4945 385 ---- ---- ---- ---- .4395 -.0305 .4700 390 ---- ---- ---- ---- .4170 -.0300 .4470 395 ---- ---- ---- ---- .3960 -.0290 .4250 400 ---- ---- ---- ---- .3760 -.0280 .4040 405 ---- ---- ---- ---- .3575 -.0270 .3845 410 ---- ---- ---- ---- .3395 -.0260 .3655 415 ---- ---- ---- ---- .3225 -.0250 .3475 420 ---- ---- ---- ---- .3060 -.0245 .3305 425 ---- ---- ---- ---- .2910 -.0235 .3145 430 ---- ---- ---- ---- .2765 -.0225 .2990 435 ---- ---- ---- ---- .2625 -.0220 .2845 440 ---- ---- ---- ---- .2495 -.0210 .2705 445 ---- ---- ---- ---- .2370 -.0205 .2575 450 ---- ---- ---- ---- .2250 -.0200 .2450 455 ---- ---- ---- ---- .2140 -.0190 .2330 460 ---- ---- ---- ---- .2035 -.0180 .2215 465 ---- ---- ---- ---- .1930 -.0175 .2105 470 ---- ---- ---- ---- .1835 -.0170 .2005 475 ---- ---- ---- ---- .1745 -.0160 .1905 480 ---- ---- ---- ---- .1660 -.0155 .1815 485 ---- ---- ---- ---- .1580 -.0145 .1725 490 ---- ---- ---- ---- .1500 -.0145 .1645 495 ---- ---- ---- ---- .1430 -.0135 .1565 500 ---- ---- ---- ---- .1360 -.0130 .1490 505 ---- ---- ---- ---- .1295 -.0125 .1420 510 ---- ---- ---- ---- .1235 -.0120 .1355 515 ---- ---- ---- ---- .1175 -.0120 .1295 520 ---- ---- ---- ---- .1120 -.0115 .1235 525 ---- ---- ---- ---- .1070 -.0110 .1180 550 ---- ---- ---- ---- .0860 -.0090 .0950 575 ---- ---- ---- ---- .0710 -.0075 .0785 600 ---- ---- ---- ---- .0600 -.0070 .0670 625 ---- ---- ---- ---- .0525 -.0060 .0585 650 ---- ---- ---- ---- .0470 -.0050 .0520 675 ---- ---- ---- ---- .0420 -.0050 .0470 700 ---- ---- ---- ---- .0385 -.0040 .0425 725 ---- ---- ---- ---- .0355 -.0040 .0395 750 ---- ---- ---- ---- .0335 -.0035 .0370 775 ---- ---- ---- ---- .0315 -.0035 .0350 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6395 -.0525 3.6920 050 ---- ---- ---- ---- 3.3895 -.0525 3.4420 075 ---- ---- ---- ---- 3.1395 -.0525 3.1920 100 ---- ---- ---- ---- 2.8895 -.0525 2.9420 125 ---- ---- ---- ---- 2.6395 -.0525 2.6920 150 ---- ---- ---- ---- 2.3895 -.0525 2.4420 175 ---- ---- ---- ---- 2.1395 -.0525 2.1920 200 ---- ---- ---- ---- 1.8895 -.0525 1.9420 225 ---- ---- ---- ---- 1.6430 -.0510 1.6940 230 ---- ---- ---- ---- 1.5950 -.0510 1.6460 235 ---- ---- ---- ---- 1.5480 -.0505 1.5985 240 ---- ---- ---- ---- 1.5010 -.0500 1.5510 245 ---- ---- ---- ---- 1.4550 -.0495 1.5045 250 ---- ---- ---- ---- 1.4095 -.0490 1.4585 255 ---- ---- ---- ---- 1.3640 -.0485 1.4125 260 ---- ---- ---- ---- 1.3195 -.0480 1.3675 265 ---- ---- ---- ---- 1.2755 -.0475 1.3230 270 ---- ---- ---- ---- 1.2320 -.0470 1.2790 275 ---- ---- ---- ---- 1.1890 -.0465 1.2355 280 ---- ---- ---- ---- 1.1465 -.0460 1.1925 285 ---- ---- ---- ---- 1.1050 -.0455 1.1505 290 ---- ---- ---- ---- 1.0640 -.0450 1.1090 295 ---- ---- ---- ---- 1.0235 -.0445 1.0680 300 ---- ---- ---- ---- .9840 -.0440 1.0280 305 ---- ---- ---- ---- .9455 -.0430 .9885 310 ---- ---- ---- ---- .9080 -.0425 .9505 315 ---- ---- ---- ---- .8710 -.0420 .9130 320 ---- ---- ---- ---- .8355 -.0410 .8765 325 ---- ---- ---- ---- .8005 -.0400 .8405 330 ---- ---- ---- ---- .7665 -.0395 .8060 335 ---- ---- ---- ---- .7335 -.0385 .7720 340 ---- ---- ---- ---- .7015 -.0375 .7390 345 ---- ---- ---- ---- .6700 -.0370 .7070 350 ---- ---- ---- ---- .6400 -.0360 .6760 355 ---- ---- ---- ---- .6105 -.0350 .6455 360 ---- ---- ---- ---- .5820 -.0345 .6165 365 ---- ---- ---- ---- .5545 -.0335 .5880 370 ---- ---- ---- ---- .5280 -.0330 .5610 375 ---- ---- ---- ---- .5030 -.0315 .5345 380 ---- ---- ---- ---- .4785 -.0310 .5095 385 ---- ---- ---- ---- .4555 -.0295 .4850 390 ---- ---- ---- ---- .4330 -.0290 .4620 395 ---- ---- ---- ---- .4120 -.0285 .4405 400 ---- ---- ---- ---- .3920 -.0275 .4195 405 ---- ---- ---- ---- .3730 -.0265 .3995 410 ---- ---- ---- ---- .3555 -.0255 .3810 415 ---- ---- ---- ---- .3385 -.0245 .3630 420 ---- ---- ---- ---- .3220 -.0240 .3460 425 ---- ---- ---- ---- .3065 -.0235 .3300 430 ---- ---- ---- ---- .2920 -.0225 .3145 435 ---- ---- ---- ---- .2780 -.0220 .3000 440 ---- ---- ---- ---- .2650 -.0210 .2860 445 ---- ---- ---- ---- .2525 -.0200 .2725 450 ---- ---- ---- ---- .2405 -.0195 .2600 455 ---- ---- ---- ---- .2290 -.0185 .2475 460 ---- ---- ---- ---- .2180 -.0180 .2360 465 ---- ---- ---- ---- .2075 -.0175 .2250 470 ---- ---- ---- ---- .1980 -.0165 .2145 475 ---- ---- ---- ---- .1885 -.0165 .2050 480 ---- ---- ---- ---- .1800 -.0155 .1955 485 ---- ---- ---- ---- .1715 -.0150 .1865 490 ---- ---- ---- ---- .1635 -.0145 .1780 495 ---- ---- ---- ---- .1560 -.0140 .1700 500 ---- ---- ---- ---- .1490 -.0135 .1625 505 ---- ---- ---- ---- .1420 -.0130 .1550 510 ---- ---- ---- ---- .1355 -.0130 .1485 515 ---- ---- ---- ---- .1295 -.0125 .1420 520 ---- ---- ---- ---- .1240 -.0115 .1355 525 ---- ---- ---- ---- .1185 -.0115 .1300 550 ---- ---- ---- ---- .0965 -.0095 .1060 575 ---- ---- ---- ---- .0805 -.0080 .0885 600 ---- ---- ---- ---- .0690 -.0070 .0760 625 ---- ---- ---- ---- .0610 -.0060 .0670 650 ---- ---- ---- ---- .0545 -.0055 .0600 675 ---- ---- ---- ---- .0495 -.0050 .0545 700 ---- ---- ---- ---- .0460 -.0045 .0505 725 ---- ---- ---- ---- .0425 -.0045 .0470 750 ---- ---- ---- ---- .0400 -.0040 .0440 775 ---- ---- ---- ---- .0380 -.0035 .0415 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6395 -.0525 3.6920 050 ---- ---- ---- ---- 3.3895 -.0525 3.4420 075 ---- ---- ---- ---- 3.1395 -.0525 3.1920 100 ---- ---- ---- ---- 2.8895 -.0525 2.9420 125 ---- ---- ---- ---- 2.6395 -.0525 2.6920 150 ---- ---- ---- ---- 2.3895 -.0525 2.4420 175 ---- ---- ---- ---- 2.1395 -.0525 2.1920 200 ---- ---- ---- ---- 1.8895 -.0525 1.9420 225 ---- ---- ---- ---- 1.6450 -.0505 1.6955 230 ---- ---- ---- ---- 1.5975 -.0505 1.6480 235 ---- ---- ---- ---- 1.5510 -.0500 1.6010 240 ---- ---- ---- ---- 1.5045 -.0495 1.5540 245 ---- ---- ---- ---- 1.4590 -.0490 1.5080 250 ---- ---- ---- ---- 1.4140 -.0485 1.4625 255 ---- ---- ---- ---- 1.3690 -.0485 1.4175 260 ---- ---- ---- ---- 1.3250 -.0475 1.3725 265 ---- ---- ---- ---- 1.2815 -.0470 1.3285 270 ---- ---- ---- ---- 1.2385 -.0465 1.2850 275 ---- ---- ---- ---- 1.1960 -.0460 1.2420 280 ---- ---- ---- ---- 1.1540 -.0455 1.1995 285 ---- ---- ---- ---- 1.1125 -.0455 1.1580 290 ---- ---- ---- ---- 1.0720 -.0445 1.1165 295 ---- ---- ---- ---- 1.0325 -.0440 1.0765 300 ---- ---- ---- ---- .9935 -.0435 1.0370 305 ---- ---- ---- ---- .9555 -.0425 .9980 310 ---- ---- ---- ---- .9180 -.0420 .9600 315 ---- ---- ---- ---- .8820 -.0410 .9230 320 ---- ---- ---- ---- .8465 -.0405 .8870 325 ---- ---- ---- ---- .8120 -.0400 .8520 330 ---- ---- ---- ---- .7785 -.0390 .8175 335 ---- ---- ---- ---- .7460 -.0380 .7840 340 ---- ---- ---- ---- .7140 -.0375 .7515 345 ---- ---- ---- ---- .6830 -.0370 .7200 350 ---- ---- ---- ---- .6530 -.0360 .6890 355 ---- ---- ---- ---- .6240 -.0350 .6590 360 ---- ---- ---- ---- .5960 -.0340 .6300 365 ---- ---- ---- ---- .5690 -.0330 .6020 370 ---- ---- ---- ---- .5425 -.0325 .5750 375 ---- ---- ---- ---- .5175 -.0315 .5490 380 ---- ---- ---- ---- .4935 -.0305 .5240 385 ---- ---- ---- ---- .4705 -.0295 .5000 390 ---- ---- ---- ---- .4485 -.0290 .4775 395 ---- ---- ---- ---- .4275 -.0280 .4555 400 ---- ---- ---- ---- .4075 -.0275 .4350 405 ---- ---- ---- ---- .3885 -.0265 .4150 410 ---- ---- ---- ---- .3705 -.0260 .3965 415 ---- ---- ---- ---- .3535 -.0250 .3785 420 ---- ---- ---- ---- .3375 -.0240 .3615 425 ---- ---- ---- ---- .3220 -.0235 .3455 430 ---- ---- ---- ---- .3075 -.0225 .3300 435 ---- ---- ---- ---- .2935 -.0220 .3155 440 ---- ---- ---- ---- .2800 -.0215 .3015 445 ---- ---- ---- ---- .2675 -.0205 .2880 450 ---- ---- ---- ---- .2555 -.0195 .2750 455 ---- ---- ---- ---- .2435 -.0195 .2630 460 ---- ---- ---- ---- .2325 -.0190 .2515 465 ---- ---- ---- ---- .2225 -.0175 .2400 470 ---- ---- ---- ---- .2125 -.0170 .2295 475 ---- ---- ---- ---- .2030 -.0165 .2195 480 ---- ---- ---- ---- .1940 -.0160 .2100 485 ---- ---- ---- ---- .1850 -.0160 .2010 490 ---- ---- ---- ---- .1770 -.0150 .1920 495 ---- ---- ---- ---- .1695 -.0145 .1840 500 ---- ---- ---- ---- .1620 -.0140 .1760 505 ---- ---- ---- ---- .1550 -.0135 .1685 510 ---- ---- ---- ---- .1485 -.0130 .1615 515 ---- ---- ---- ---- .1425 -.0125 .1550 520 ---- ---- ---- ---- .1365 -.0120 .1485 525 ---- ---- ---- ---- .1310 -.0115 .1425 550 ---- ---- ---- ---- .1075 -.0100 .1175 575 ---- ---- ---- ---- .0910 -.0085 .0995 600 ---- ---- ---- ---- .0790 -.0075 .0865 625 ---- ---- ---- ---- .0700 -.0065 .0765 650 ---- ---- ---- ---- .0635 -.0060 .0695 675 ---- ---- ---- ---- .0580 -.0055 .0635 700 ---- ---- ---- ---- .0540 -.0050 .0590 725 ---- ---- ---- ---- .0505 -.0045 .0550 750 ---- ---- ---- ---- .0475 -.0045 .0520 775 ---- ---- ---- ---- .0455 -.0040 .0495 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6415 -.0510 3.6925 050 ---- ---- ---- ---- 3.3915 -.0510 3.4425 075 ---- ---- ---- ---- 3.1415 -.0510 3.1925 100 ---- ---- ---- ---- 2.8915 -.0510 2.9425 125 ---- ---- ---- ---- 2.6415 -.0510 2.6925 150 ---- ---- ---- ---- 2.3915 -.0510 2.4425 175 ---- ---- ---- ---- 2.1415 -.0510 2.1925 200 ---- ---- ---- ---- 1.8915 -.0510 1.9425 225 ---- ---- ---- ---- 1.6445 -.0500 1.6945 250 ---- ---- ---- ---- 1.4135 -.0475 1.4610 260 ---- ---- ---- ---- 1.3260 -.0465 1.3725 265 ---- ---- ---- ---- 1.2835 -.0460 1.3295 270 ---- ---- ---- ---- 1.2415 -.0450 1.2865 275 ---- ---- ---- ---- 1.2000 -.0445 1.2445 280 ---- ---- ---- ---- 1.1590 -.0445 1.2035 285 ---- ---- ---- ---- 1.1190 -.0440 1.1630 290 ---- ---- ---- ---- 1.0800 -.0430 1.1230 295 ---- ---- ---- ---- 1.0410 -.0425 1.0835 300 ---- ---- ---- ---- 1.0030 -.0420 1.0450 305 ---- ---- ---- ---- .9660 -.0410 1.0070 310 ---- ---- ---- ---- .9295 -.0405 .9700 315 ---- ---- ---- ---- .8935 -.0400 .9335 320 ---- ---- ---- ---- .8585 -.0390 .8975 325 ---- ---- ---- ---- .8240 -.0385 .8625 330 ---- ---- ---- ---- .7910 -.0375 .8285 335 ---- ---- ---- ---- .7580 -.0370 .7950 340 ---- ---- ---- ---- .7265 -.0365 .7630 345 ---- ---- ---- ---- .6955 -.0355 .7310 350 ---- ---- ---- ---- .6660 -.0345 .7005 355 ---- ---- ---- ---- .6370 -.0340 .6710 360 ---- ---- ---- ---- .6090 -.0330 .6420 365 ---- ---- ---- ---- .5820 -.0325 .6145 370 ---- ---- ---- ---- .5560 -.0315 .5875 375 ---- ---- ---- ---- .5310 -.0305 .5615 380 ---- ---- ---- ---- .5070 -.0300 .5370 385 ---- ---- ---- ---- .4840 -.0290 .5130 390 ---- ---- ---- ---- .4620 -.0285 .4905 395 ---- ---- ---- ---- .4415 -.0275 .4690 400 ---- ---- ---- ---- .4215 -.0265 .4480 405 ---- ---- ---- ---- .4025 -.0260 .4285 410 ---- ---- ---- ---- .3845 -.0255 .4100 415 ---- ---- ---- ---- .3675 -.0245 .3920 420 ---- ---- ---- ---- .3515 -.0235 .3750 425 ---- ---- ---- ---- .3360 -.0230 .3590 430 ---- ---- ---- ---- .3215 -.0220 .3435 435 ---- ---- ---- ---- .3075 -.0215 .3290 440 ---- ---- ---- ---- .2940 -.0210 .3150 445 ---- ---- ---- ---- .2810 -.0205 .3015 450 ---- ---- ---- ---- .2690 -.0195 .2885 455 ---- ---- ---- ---- .2570 -.0190 .2760 460 ---- ---- ---- ---- .2460 -.0185 .2645 465 ---- ---- ---- ---- .2355 -.0175 .2530 470 ---- ---- ---- ---- .2255 -.0170 .2425 475 ---- ---- ---- ---- .2155 -.0165 .2320 480 ---- ---- ---- ---- .2065 -.0160 .2225 485 ---- ---- ---- ---- .1975 -.0160 .2135 490 ---- ---- ---- ---- .1895 -.0150 .2045 495 ---- ---- ---- ---- .1815 -.0145 .1960 500 ---- ---- ---- ---- .1740 -.0140 .1880 505 ---- ---- ---- ---- .1670 -.0135 .1805 510 ---- ---- ---- ---- .1600 -.0135 .1735 515 ---- ---- ---- ---- .1535 -.0130 .1665 520 ---- ---- ---- ---- .1475 -.0125 .1600 525 ---- ---- ---- ---- .1420 -.0120 .1540 550 ---- ---- ---- ---- .1180 -.0100 .1280 575 ---- ---- ---- ---- .1005 -.0085 .1090 600 ---- ---- ---- ---- .0880 -.0075 .0955 625 ---- ---- ---- ---- .0785 -.0070 .0855 650 ---- ---- ---- ---- .0715 -.0065 .0780 675 ---- ---- ---- ---- .0660 -.0055 .0715 700 ---- ---- ---- ---- .0615 -.0050 .0665 725 ---- ---- ---- ---- .0575 -.0050 .0625 750 ---- ---- ---- ---- .0550 -.0045 .0595 775 ---- ---- ---- ---- .0525 -.0045 .0570 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6415 -.0510 3.6925 050 ---- ---- ---- ---- 3.3915 -.0510 3.4425 075 ---- ---- ---- ---- 3.1415 -.0510 3.1925 100 ---- ---- ---- ---- 2.8915 -.0510 2.9425 125 ---- ---- ---- ---- 2.6415 -.0510 2.6925 150 ---- ---- ---- ---- 2.3915 -.0510 2.4425 175 ---- ---- ---- ---- 2.1415 -.0510 2.1925 200 ---- ---- ---- ---- 1.8915 -.0510 1.9425 225 ---- ---- ---- ---- 1.6460 -.0495 1.6955 250 ---- ---- ---- ---- 1.4180 -.0470 1.4650 275 ---- ---- ---- ---- 1.2065 -.0445 1.2510 280 ---- ---- ---- ---- 1.1665 -.0440 1.2105 285 ---- ---- ---- ---- 1.1270 -.0430 1.1700 290 ---- ---- ---- ---- 1.0880 -.0425 1.1305 295 ---- ---- ---- ---- 1.0495 -.0425 1.0920 300 ---- ---- ---- ---- 1.0120 -.0415 1.0535 305 ---- ---- ---- ---- .9755 -.0405 1.0160 310 ---- ---- ---- ---- .9390 -.0405 .9795 315 ---- ---- ---- ---- .9040 -.0395 .9435 320 ---- ---- ---- ---- .8690 -.0390 .9080 325 ---- ---- ---- ---- .8355 -.0380 .8735 330 ---- ---- ---- ---- .8020 -.0375 .8395 335 ---- ---- ---- ---- .7700 -.0365 .8065 340 ---- ---- ---- ---- .7385 -.0360 .7745 345 ---- ---- ---- ---- .7080 -.0355 .7435 350 ---- ---- ---- ---- .6785 -.0345 .7130 355 ---- ---- ---- ---- .6495 -.0340 .6835 360 ---- ---- ---- ---- .6220 -.0330 .6550 365 ---- ---- ---- ---- .5950 -.0325 .6275 370 ---- ---- ---- ---- .5695 -.0315 .6010 375 ---- ---- ---- ---- .5445 -.0310 .5755 380 ---- ---- ---- ---- .5210 -.0295 .5505 385 ---- ---- ---- ---- .4980 -.0290 .5270 390 ---- ---- ---- ---- .4765 -.0280 .5045 395 ---- ---- ---- ---- .4555 -.0275 .4830 400 ---- ---- ---- ---- .4360 -.0265 .4625 405 ---- ---- ---- ---- .4170 -.0260 .4430 410 ---- ---- ---- ---- .3990 -.0255 .4245 415 ---- ---- ---- ---- .3820 -.0245 .4065 420 ---- ---- ---- ---- .3660 -.0240 .3900 425 ---- ---- ---- ---- .3505 -.0230 .3735 430 ---- ---- ---- ---- .3360 -.0225 .3585 435 ---- ---- ---- ---- .3215 -.0220 .3435 440 ---- ---- ---- ---- .3080 -.0215 .3295 445 ---- ---- ---- ---- .2955 -.0205 .3160 450 ---- ---- ---- ---- .2830 -.0200 .3030 455 ---- ---- ---- ---- .2710 -.0195 .2905 460 ---- ---- ---- ---- .2600 -.0185 .2785 465 ---- ---- ---- ---- .2495 -.0180 .2675 470 ---- ---- ---- ---- .2390 -.0175 .2565 475 ---- ---- ---- ---- .2290 -.0170 .2460 480 ---- ---- ---- ---- .2200 -.0165 .2365 485 ---- ---- ---- ---- .2110 -.0160 .2270 490 ---- ---- ---- ---- .2025 -.0155 .2180 495 ---- ---- ---- ---- .1945 -.0150 .2095 500 ---- ---- ---- ---- .1870 -.0145 .2015 505 ---- ---- ---- ---- .1795 -.0140 .1935 510 ---- ---- ---- ---- .1725 -.0135 .1860 515 ---- ---- ---- ---- .1660 -.0130 .1790 520 ---- ---- ---- ---- .1600 -.0125 .1725 525 ---- ---- ---- ---- .1540 -.0125 .1665 550 ---- ---- ---- ---- .1290 -.0105 .1395 575 ---- ---- ---- ---- .1110 -.0090 .1200 600 ---- ---- ---- ---- .0975 -.0085 .1060 625 ---- ---- ---- ---- .0880 -.0075 .0955 650 ---- ---- ---- ---- .0805 -.0070 .0875 675 ---- ---- ---- ---- .0750 -.0060 .0810 700 ---- ---- ---- ---- .0700 -.0060 .0760 725 ---- ---- ---- ---- .0660 -.0055 .0715 750 ---- ---- ---- ---- .0630 -.0055 .0685 775 ---- ---- ---- ---- .0605 -.0050 .0655 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3915 -.0510 3.4425 075 ---- ---- ---- ---- 3.1415 -.0510 3.1925 100 ---- ---- ---- ---- 2.8915 -.0510 2.9425 125 ---- ---- ---- ---- 2.6415 -.0510 2.6925 150 ---- ---- ---- ---- 2.3915 -.0510 2.4425 175 ---- ---- ---- ---- 2.1415 -.0510 2.1925 200 ---- ---- ---- ---- 1.8915 -.0510 1.9425 225 ---- ---- ---- ---- 1.6475 -.0495 1.6970 250 ---- ---- ---- ---- 1.4215 -.0470 1.4685 275 ---- ---- ---- ---- 1.2125 -.0440 1.2565 285 ---- ---- ---- ---- 1.1335 -.0430 1.1765 290 ---- ---- ---- ---- 1.0950 -.0425 1.1375 295 ---- ---- ---- ---- 1.0570 -.0420 1.0990 300 ---- ---- ---- ---- 1.0200 -.0410 1.0610 305 ---- ---- ---- ---- .9835 -.0405 1.0240 310 ---- ---- ---- ---- .9475 -.0400 .9875 315 ---- ---- ---- ---- .9125 -.0390 .9515 320 ---- ---- ---- ---- .8780 -.0385 .9165 325 ---- ---- ---- ---- .8445 -.0380 .8825 330 ---- ---- ---- ---- .8115 -.0375 .8490 335 ---- ---- ---- ---- .7795 -.0365 .8160 340 ---- ---- ---- ---- .7485 -.0360 .7845 345 ---- ---- ---- ---- .7180 -.0355 .7535 350 ---- ---- ---- ---- .6890 -.0340 .7230 355 ---- ---- ---- ---- .6605 -.0335 .6940 360 ---- ---- ---- ---- .6330 -.0325 .6655 365 ---- ---- ---- ---- .6060 -.0325 .6385 370 ---- ---- ---- ---- .5805 -.0315 .6120 375 ---- ---- ---- ---- .5560 -.0305 .5865 380 ---- ---- ---- ---- .5320 -.0300 .5620 385 ---- ---- ---- ---- .5095 -.0290 .5385 390 ---- ---- ---- ---- .4880 -.0280 .5160 395 ---- ---- ---- ---- .4670 -.0280 .4950 400 ---- ---- ---- ---- .4475 -.0270 .4745 405 ---- ---- ---- ---- .4290 -.0260 .4550 410 ---- ---- ---- ---- .4110 -.0255 .4365 415 ---- ---- ---- ---- .3940 -.0245 .4185 420 ---- ---- ---- ---- .3780 -.0240 .4020 1 425 ---- ---- ---- ---- .3625 -.0230 .3855 430 ---- ---- ---- ---- .3475 -.0230 .3705 435 ---- ---- ---- ---- .3335 -.0220 .3555 440 ---- ---- ---- ---- .3200 -.0215 .3415 445 ---- ---- ---- ---- .3070 -.0210 .3280 450 ---- ---- ---- ---- .2945 -.0205 .3150 455 ---- ---- ---- ---- .2830 -.0195 .3025 460 ---- ---- ---- ---- .2715 -.0190 .2905 465 ---- ---- ---- ---- .2605 -.0185 .2790 470 ---- ---- ---- ---- .2505 -.0175 .2680 475 ---- ---- ---- ---- .2405 -.0175 .2580 480 ---- ---- ---- ---- .2310 -.0170 .2480 485 ---- ---- ---- ---- .2220 -.0165 .2385 490 ---- ---- ---- ---- .2135 -.0160 .2295 495 ---- ---- ---- ---- .2055 -.0150 .2205 500 ---- ---- ---- ---- .1975 -.0150 .2125 505 ---- ---- ---- ---- .1900 -.0145 .2045 510 ---- ---- ---- ---- .1830 -.0140 .1970 515 ---- ---- ---- ---- .1765 -.0135 .1900 520 ---- ---- ---- ---- .1700 -.0130 .1830 525 ---- ---- ---- ---- .1640 -.0125 .1765 550 ---- ---- ---- ---- .1385 -.0110 .1495 575 ---- ---- ---- ---- .1200 -.0095 .1295 600 ---- ---- ---- ---- .1060 -.0090 .1150 1000 625 ---- ---- ---- ---- .0960 -.0080 .1040 650 ---- ---- ---- ---- .0885 -.0075 .0960 675 ---- ---- ---- ---- .0825 -.0065 .0890 700 ---- ---- ---- ---- .0775 -.0065 .0840 1150 725 ---- ---- ---- ---- .0735 -.0060 .0795 750 ---- ---- ---- ---- .0705 -.0055 .0760 775 ---- ---- ---- ---- .0680 -.0050 .0730 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3845 -.0500 3.4345 075 ---- ---- ---- ---- 3.1345 -.0500 3.1845 100 ---- ---- ---- ---- 2.8845 -.0500 2.9345 125 ---- ---- ---- ---- 2.6345 -.0500 2.6845 150 ---- ---- ---- ---- 2.3845 -.0500 2.4345 175 ---- ---- ---- ---- 2.1345 -.0500 2.1845 200 ---- ---- ---- ---- 1.8855 -.0495 1.9350 225 ---- ---- ---- ---- 1.6485 -.0475 1.6960 250 ---- ---- ---- ---- 1.4250 -.0455 1.4705 275 ---- ---- ---- ---- 1.2145 -.0425 1.2570 285 ---- ---- ---- ---- 1.1345 -.0415 1.1760 290 ---- ---- ---- ---- 1.0955 -.0410 1.1365 295 ---- ---- ---- ---- 1.0570 -.0410 1.0980 300 ---- ---- ---- ---- 1.0200 -.0400 1.0600 305 ---- ---- ---- ---- .9835 -.0395 1.0230 310 ---- ---- ---- ---- .9475 -.0390 .9865 315 ---- ---- ---- ---- .9130 -.0385 .9515 320 ---- ---- ---- ---- .8790 -.0380 .9170 325 ---- ---- ---- ---- .8460 -.0370 .8830 330 ---- ---- ---- ---- .8140 -.0365 .8505 335 ---- ---- ---- ---- .7825 -.0360 .8185 340 ---- ---- ---- ---- .7520 -.0350 .7870 345 ---- ---- ---- ---- .7225 -.0345 .7570 350 ---- ---- ---- ---- .6935 -.0335 .7270 355 ---- ---- ---- ---- .6655 -.0330 .6985 360 ---- ---- ---- ---- .6385 -.0320 .6705 365 ---- ---- ---- ---- .6125 -.0315 .6440 370 ---- ---- ---- ---- .5870 -.0310 .6180 375 ---- ---- ---- ---- .5630 -.0300 .5930 380 ---- ---- ---- ---- .5395 -.0295 .5690 385 ---- ---- ---- ---- .5175 -.0285 .5460 390 ---- ---- ---- ---- .4960 -.0280 .5240 395 ---- ---- ---- ---- .4760 -.0270 .5030 400 ---- ---- ---- ---- .4565 -.0265 .4830 405 ---- ---- ---- ---- .4385 -.0255 .4640 410 ---- ---- ---- ---- .4210 -.0250 .4460 415 ---- ---- ---- ---- .4040 -.0245 .4285 420 ---- ---- ---- ---- .3885 -.0235 .4120 425 ---- ---- ---- ---- .3730 -.0230 .3960 430 ---- ---- ---- ---- .3585 -.0220 .3805 435 ---- ---- ---- ---- .3445 -.0215 .3660 440 ---- ---- ---- ---- .3310 -.0210 .3520 445 ---- ---- ---- ---- .3180 -.0205 .3385 450 ---- ---- ---- ---- .3055 -.0200 .3255 455 ---- ---- ---- ---- .2940 -.0190 .3130 460 ---- ---- ---- ---- .2825 -.0190 .3015 465 ---- ---- ---- ---- .2720 -.0180 .2900 470 ---- ---- ---- ---- .2615 -.0175 .2790 475 ---- ---- ---- ---- .2515 -.0175 .2690 480 ---- ---- ---- ---- .2425 -.0165 .2590 485 ---- ---- ---- ---- .2335 -.0160 .2495 490 ---- ---- ---- ---- .2245 -.0160 .2405 495 ---- ---- ---- ---- .2165 -.0155 .2320 500 ---- ---- ---- ---- .2085 -.0150 .2235 505 ---- ---- ---- ---- .2010 -.0145 .2155 510 ---- ---- ---- ---- .1940 -.0140 .2080 525 ---- ---- ---- ---- .1740 -.0125 .1865 550 ---- ---- ---- ---- .1455 -.0115 .1570 575 ---- ---- ---- ---- .1230 -.0095 .1325 600 ---- ---- ---- ---- .1040 -.0085 .1125 625 ---- ---- ---- ---- .0890 -.0075 .0965 650 ---- ---- ---- ---- .0765 -.0065 .0830 675 ---- ---- ---- ---- .0665 -.0055 .0720 700 ---- ---- ---- ---- .0575 -.0050 .0625 725 ---- ---- ---- ---- .0505 -.0045 .0550 750 ---- ---- ---- ---- .0445 -.0040 .0485 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3845 -.0500 3.4345 075 ---- ---- ---- ---- 3.1345 -.0500 3.1845 100 ---- ---- ---- ---- 2.8845 -.0500 2.9345 125 ---- ---- ---- ---- 2.6345 -.0500 2.6845 150 ---- ---- ---- ---- 2.3845 -.0500 2.4345 175 ---- ---- ---- ---- 2.1345 -.0500 2.1845 200 ---- ---- ---- ---- 1.8865 -.0490 1.9355 225 ---- ---- ---- ---- 1.6515 -.0470 1.6985 250 ---- ---- ---- ---- 1.4300 -.0450 1.4750 275 ---- ---- ---- ---- 1.2210 -.0430 1.2640 285 ---- ---- ---- ---- 1.1420 -.0415 1.1835 290 ---- ---- ---- ---- 1.1030 -.0415 1.1445 295 ---- ---- ---- ---- 1.0655 -.0405 1.1060 300 ---- ---- ---- ---- 1.0285 -.0400 1.0685 305 ---- ---- ---- ---- .9925 -.0390 1.0315 310 ---- ---- ---- ---- .9570 -.0385 .9955 315 ---- ---- ---- ---- .9225 -.0380 .9605 320 ---- ---- ---- ---- .8890 -.0375 .9265 325 ---- ---- ---- ---- .8565 -.0365 .8930 330 ---- ---- ---- ---- .8245 -.0360 .8605 335 ---- ---- ---- ---- .7935 -.0355 .8290 340 ---- ---- ---- ---- .7635 -.0345 .7980 345 ---- ---- ---- ---- .7340 -.0340 .7680 350 ---- ---- ---- ---- .7050 -.0335 .7385 355 ---- ---- ---- ---- .6775 -.0325 .7100 360 ---- ---- ---- ---- .6505 -.0320 .6825 365 ---- ---- ---- ---- .6245 -.0315 .6560 370 ---- ---- ---- ---- .5995 -.0305 .6300 375 ---- ---- ---- ---- .5755 -.0300 .6055 380 ---- ---- ---- ---- .5520 -.0295 .5815 385 ---- ---- ---- ---- .5300 -.0285 .5585 390 ---- ---- ---- ---- .5090 -.0280 .5370 395 ---- ---- ---- ---- .4890 -.0270 .5160 400 ---- ---- ---- ---- .4700 -.0260 .4960 405 ---- ---- ---- ---- .4515 -.0255 .4770 410 ---- ---- ---- ---- .4340 -.0250 .4590 415 ---- ---- ---- ---- .4175 -.0245 .4420 420 ---- ---- ---- ---- .4015 -.0240 .4255 425 ---- ---- ---- ---- .3865 -.0230 .4095 430 ---- ---- ---- ---- .3715 -.0225 .3940 435 ---- ---- ---- ---- .3575 -.0220 .3795 440 ---- ---- ---- ---- .3440 -.0215 .3655 445 ---- ---- ---- ---- .3310 -.0210 .3520 450 ---- ---- ---- ---- .3190 -.0200 .3390 455 ---- ---- ---- ---- .3070 -.0195 .3265 460 ---- ---- ---- ---- .2955 -.0190 .3145 465 ---- ---- ---- ---- .2845 -.0190 .3035 470 ---- ---- ---- ---- .2745 -.0180 .2925 475 ---- ---- ---- ---- .2645 -.0175 .2820 480 ---- ---- ---- ---- .2550 -.0170 .2720 485 ---- ---- ---- ---- .2460 -.0165 .2625 490 ---- ---- ---- ---- .2370 -.0160 .2530 495 ---- ---- ---- ---- .2290 -.0155 .2445 500 ---- ---- ---- ---- .2210 -.0150 .2360 505 ---- ---- ---- ---- .2130 -.0150 .2280 510 ---- ---- ---- ---- .2060 -.0140 .2200 525 ---- ---- ---- ---- .1855 -.0130 .1985 550 ---- ---- ---- ---- .1565 -.0115 .1680 575 ---- ---- ---- ---- .1330 -.0100 .1430 600 ---- ---- ---- ---- .1135 -.0090 .1225 625 ---- ---- ---- ---- .0980 -.0075 .1055 650 ---- ---- ---- ---- .0845 -.0070 .0915 675 ---- ---- ---- ---- .0740 -.0060 .0800 700 ---- ---- ---- ---- .0645 -.0055 .0700 725 ---- ---- ---- ---- .0570 -.0050 .0620 750 ---- ---- ---- ---- .0510 -.0040 .0550 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.3845 -.0500 3.4345 075 ---- ---- ---- ---- 3.1345 -.0500 3.1845 100 ---- ---- ---- ---- 2.8845 -.0500 2.9345 125 ---- ---- ---- ---- 2.6345 -.0500 2.6845 150 ---- ---- ---- ---- 2.3845 -.0500 2.4345 175 ---- ---- ---- ---- 2.1345 -.0500 2.1845 200 ---- ---- ---- ---- 1.8880 -.0485 1.9365 225 ---- ---- ---- ---- 1.6550 -.0470 1.7020 250 ---- ---- ---- ---- 1.4360 -.0445 1.4805 275 ---- ---- ---- ---- 1.2290 -.0425 1.2715 285 ---- ---- ---- ---- 1.1505 -.0415 1.1920 290 ---- ---- ---- ---- 1.1125 -.0405 1.1530 295 ---- ---- ---- ---- 1.0750 -.0400 1.1150 300 ---- ---- ---- ---- 1.0385 -.0395 1.0780 305 ---- ---- ---- ---- 1.0025 -.0390 1.0415 310 ---- ---- ---- ---- .9675 -.0385 1.0060 315 ---- ---- ---- ---- .9335 -.0380 .9715 320 ---- ---- ---- ---- .9005 -.0370 .9375 325 ---- ---- ---- ---- .8680 -.0365 .9045 330 ---- ---- ---- ---- .8365 -.0360 .8725 335 ---- ---- ---- ---- .8060 -.0350 .8410 340 ---- ---- ---- ---- .7760 -.0345 .8105 345 ---- ---- ---- ---- .7465 -.0340 .7805 350 ---- ---- ---- ---- .7185 -.0330 .7515 355 ---- ---- ---- ---- .6910 -.0325 .7235 360 ---- ---- ---- ---- .6640 -.0320 .6960 365 ---- ---- ---- ---- .6385 -.0310 .6695 370 ---- ---- ---- ---- .6135 -.0305 .6440 375 ---- ---- ---- ---- .5895 -.0300 .6195 380 ---- ---- ---- ---- .5665 -.0290 .5955 385 ---- ---- ---- ---- .5445 -.0285 .5730 390 ---- ---- ---- ---- .5235 -.0280 .5515 395 ---- ---- ---- ---- .5035 -.0270 .5305 400 ---- ---- ---- ---- .4845 -.0265 .5110 405 ---- ---- ---- ---- .4660 -.0260 .4920 410 ---- ---- ---- ---- .4490 -.0250 .4740 415 ---- ---- ---- ---- .4325 -.0245 .4570 420 ---- ---- ---- ---- .4165 -.0240 .4405 425 ---- ---- ---- ---- .4010 -.0235 .4245 430 ---- ---- ---- ---- .3865 -.0225 .4090 435 ---- ---- ---- ---- .3725 -.0220 .3945 440 ---- ---- ---- ---- .3590 -.0215 .3805 445 ---- ---- ---- ---- .3460 -.0210 .3670 450 ---- ---- ---- ---- .3335 -.0205 .3540 455 ---- ---- ---- ---- .3215 -.0200 .3415 460 ---- ---- ---- ---- .3105 -.0190 .3295 465 ---- ---- ---- ---- .2990 -.0190 .3180 470 ---- ---- ---- ---- .2885 -.0185 .3070 475 ---- ---- ---- ---- .2785 -.0180 .2965 480 ---- ---- ---- ---- .2685 -.0175 .2860 485 ---- ---- ---- ---- .2590 -.0170 .2760 490 ---- ---- ---- ---- .2500 -.0165 .2665 495 ---- ---- ---- ---- .2415 -.0160 .2575 500 ---- ---- ---- ---- .2330 -.0155 .2485 525 ---- ---- ---- ---- .1960 -.0135 .2095 550 ---- ---- ---- ---- .1655 -.0115 .1770 575 ---- ---- ---- ---- .1400 -.0105 .1505 600 ---- ---- ---- ---- .1195 -.0090 .1285 625 ---- ---- ---- ---- .1025 -.0075 .1100 650 ---- ---- ---- ---- .0880 -.0070 .0950 675 ---- ---- ---- ---- .0765 -.0060 .0825 700 ---- ---- ---- ---- .0665 -.0055 .0720 725 ---- ---- ---- ---- .0580 -.0050 .0630 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1301 950 65569 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 123 335 ---- ---- ---- ---- .0005 UNCH 1 .0005 24 340 .0010 .0010 .0010 .0010 .0010 UNCH 11 .0010 3 655 345 ---- ---- ---- ---- .0015 UNCH .0015 1 85 350 ---- ---- ---- ---- .0030 +.0005 .0025 956 355 .0045 .0050B .0045 .0050B .0050 +.0015 2 .0035 441 360 ---- .0080B ---- .0080B .0080 +.0025 .0055 1 829 364 .0100 .0125 .0075A .0110 .0120 +.0040 3 .0080 365 .0075 .0135B .0075 .0135B .0135 +.0045 102 .0090 375 366 .0135 .0150B .0090A .0150B .0145 +.0050 2 .0095 85 367 .0100 .0170B .0095A .0170B .0160 +.0055 2 .0105 153 368 ---- .0185B .0105A .0105A .0175 +.0060 .0115 99 369 .0185 .0205B .0115A .0205B .0190 +.0065 3 .0125 89 370 .0185 .0225B .0125A .0180A .0210 +.0070 9 .0140 17 1414 371 ---- .0245B .0140A .0140A .0230 +.0080 .0150 124 372 ---- .0270B .0150A .0150A .0255 +.0090 .0165 123 373 ---- .0295B .0165A .0165A .0280 +.0100 .0180 289 374 .0275 .0325B .0180A .0325B .0305 +.0110 80 .0195 397 375 .0200 .0355B .0190A .0355B .0330 +.0115 1 .0215 11 452 376 ---- .0385B .0210A .0210A .0360 +.0125 .0235 2 141 377 ---- .0420B .0230A .0230A .0395 +.0140 .0255 54 378 ---- .0455B .0250A .0250A .0430 +.0155 1 .0275 42 379 .0425 .0495B .0270A .0315A .0465 +.0165 2 .0300 24 380 .0470 .0540B .0290A .0430A .0505 +.0180 156 .0325 6 2010 381 ---- .0580B .0320A .0320A .0545 +.0190 .0355 3 382 .0410 .0625B .0345A .0625B .0585 +.0200 1 .0385 70 383 .0560 .0675B .0375A .0550A .0635 +.0220 6 .0415 188 384 ---- .0725B .0405A .0405A .0680 +.0230 .0450 96 385 .0515 .0780 .0435A .0685A .0730 +.0245 23 .0485 104 1284 386 ---- .0835B .0475A .0475A .0780 +.0255 .0525 380 387 ---- .0890B .0515A .0515A .0835 +.0270 .0565 169 388 ---- .0950B .0550A .0550A .0895 +.0290 .0605 70 389 ---- .1015B .0595A .0595A .0950 +.0295 .0655 123 390 .1000 .1080B .0630A .1080B .1015 +.0315 56 .0700 122 823 391 ---- .1145B .0680A .0680A .1080 +.0330 .0750 23 392 ---- .1215B .0735A .0735A .1145 +.0345 .0800 20 393 ---- .1280B .0785A .0785A .1215 +.0360 .0855 42 394 ---- .1350B .0840A .0840A .1285 +.0370 .0915 40 395 ---- .1430B .0895A .0895A .1360 +.0390 .0970 287 396 .1350 .1445B .0955A .1440B .1435 +.0400 1 .1035 25 397 ---- .1520B .1015A .1015A .1515 +.0420 .1095 37 398 ---- .1605B .1075A .1075A .1595 +.0430 .1165 50 399 ---- .1685B .1140A .1140A .1675 +.0445 .1230 60 400 .1735 .1835B .1210A .1620A .1755 +.0450 22 .1305 48 965 401 ---- .1855B .1280A .1280A .1840 +.0465 .1375 7 402 ---- .1870B .1350A .1350A .1925 +.0475 .1450 26 403 ---- .1865B .1425A .1425A .2010 +.0485 .1525 20 404 ---- .1845B .1500A .1500A .2100 +.0495 .1605 182 405 ---- .1825B .1625A .1625A .2190 +.0505 .1685 108 406 ---- .1910B .1730A .1730A .2280 +.0515 .1765 33 407 ---- .1890B .1810A .1810A .2370 +.0520 .1850 12 408 ---- ---- .1870A .1870A .2460 +.0530 .1930 409 ---- ---- .1955A .1955A .2550 +.0530 .2020 24 410 ---- ---- ---- ---- .2645 +.0540 .2105 122 411 ---- ---- ---- ---- .2740 +.0545 .2195 1 412 ---- ---- ---- ---- .2835 +.0550 .2285 2 413 ---- ---- ---- ---- .2930 +.0555 .2375 10 414 ---- ---- ---- ---- .3025 +.0560 .2465 9 415 ---- ---- ---- ---- .3120 +.0565 .2555 8 416 ---- ---- ---- ---- .3215 +.0565 .2650 417 ---- ---- ---- ---- .3315 +.0575 .2740 36 418 ---- ---- ---- ---- .3410 +.0575 .2835 419 ---- ---- ---- ---- .3510 +.0580 .2930 420 .3520 .3675B .2900A .3165A .3605 +.0580 1 .3025 55 421 ---- ---- ---- ---- .3705 +.0585 .3120 7 422 ---- ---- ---- ---- .3805 +.0590 .3215 423 ---- ---- ---- ---- .3900 +.0585 .3315 424 ---- ---- ---- ---- .4000 +.0590 .3410 8 425 .4000 .4000 .4000 .4000 .4100 +.0595 1 .3505 1 192 426 ---- ---- ---- ---- .4195 +.0590 .3605 427 ---- ---- ---- ---- .4295 +.0595 .3700 428 ---- ---- ---- ---- .4395 +.0595 .3800 429 ---- ---- ---- ---- .4495 +.0595 .3900 430 ---- ---- ---- ---- .4595 +.0600 .3995 26 431 ---- ---- ---- ---- .4695 +.0600 .4095 432 ---- ---- ---- ---- .4795 +.0600 .4195 433 ---- ---- ---- ---- .4890 +.0600 .4290 1 434 ---- ---- ---- ---- .4990 +.0600 .4390 435 ---- ---- ---- ---- .5090 +.0600 .4490 9 436 ---- ---- ---- ---- .5190 +.0600 .4590 440 ---- ---- ---- ---- .5590 +.0605 .4985 2 445 ---- ---- ---- ---- .6090 +.0605 .5485 1 450 ---- ---- ---- ---- .6590 +.0605 .5985 7 455 ---- ---- ---- ---- .7090 +.0605 .6485 3 460 ---- ---- ---- ---- .7590 +.0605 .6985 4 465 ---- ---- ---- ---- .8090 +.0605 .7485 2 470 ---- ---- ---- ---- .8590 +.0605 .7985 1 475 ---- ---- ---- ---- .9090 +.0605 .8485 2 480 ---- ---- ---- ---- .9590 +.0605 .8985 2 485 ---- ---- ---- ---- 1.0090 +.0605 .9485 1 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 1 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 1 500 ---- ---- ---- ---- 1.1590 +.0605 1.0985 1 505 ---- ---- ---- ---- 1.2090 +.0605 1.1485 510 ---- ---- ---- ---- 1.2590 +.0605 1.1985 515 ---- ---- ---- ---- 1.3090 +.0605 1.2485 520 ---- ---- ---- ---- 1.3590 +.0605 1.2985 1 525 ---- ---- ---- ---- 1.4090 +.0605 1.3485 530 ---- ---- ---- ---- 1.4590 +.0605 1.3985 2 535 ---- ---- ---- ---- 1.5090 +.0605 1.4485 540 ---- ---- ---- ---- 1.5590 +.0605 1.4985 1 545 ---- ---- ---- ---- 1.6090 +.0605 1.5485 550 ---- ---- ---- ---- 1.6590 +.0605 1.5985 555 ---- ---- ---- ---- 1.7090 +.0605 1.6485 560 ---- ---- ---- ---- 1.7590 +.0605 1.6985 565 ---- ---- ---- ---- 1.8090 +.0605 1.7485 570 ---- ---- ---- ---- 1.8590 +.0605 1.7985 575 ---- ---- ---- ---- 1.9090 +.0605 1.8485 580 ---- ---- ---- ---- 1.9590 +.0605 1.8985 600 ---- ---- ---- ---- 2.1590 +.0605 2.0985 625 ---- ---- ---- ---- 2.4090 +.0605 2.3485 650 ---- ---- ---- ---- 2.6590 +.0605 2.5985 675 ---- ---- ---- ---- 2.9090 +.0605 2.8485 700 ---- ---- ---- ---- 3.1590 +.0605 3.0985 725 ---- ---- ---- ---- 3.4090 +.0605 3.3485 750 ---- ---- ---- ---- 3.6590 +.0605 3.5985 775 ---- ---- ---- ---- 3.9090 +.0605 3.8485 800 ---- ---- ---- ---- 4.1590 +.0605 4.0985 825 ---- ---- ---- ---- 4.4090 +.0605 4.3485 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 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0010 +.0005 .0005 260 ---- ---- ---- ---- .0010 UNCH .0010 65 265 ---- ---- ---- ---- .0010 UNCH .0010 47 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 +.0005 .0010 1 280 ---- ---- ---- ---- .0015 UNCH 2 .0015 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 +.0005 .0015 20 295 ---- ---- ---- ---- .0020 UNCH .0020 50 300 ---- ---- ---- ---- .0025 +.0005 .0020 2210 305 ---- ---- ---- ---- .0030 +.0005 .0025 8 310 ---- ---- ---- ---- .0035 +.0005 1 .0030 34 315 .0045 .0045 .0045 .0045 .0040 +.0005 6 .0035 27 320 ---- .0045B ---- .0045B .0055 +.0015 .0040 1 147 325 ---- .0060B ---- .0060B .0065 +.0015 7 .0050 429 330 .0085 .0090 .0085 .0090 .0085 +.0020 147 .0065 82 335 ---- .0115B ---- .0115B .0110 +.0030 37 .0080 185 340 ---- .0150B ---- .0150B .0145 +.0040 34 .0105 421 345 ---- .0200B ---- .0200B .0195 +.0055 30 .0140 151 350 .0270 .0270 .0270 .0250A .0255 +.0070 35 .0185 25 1028 355 ---- .0345B .0240A .0240A .0335 +.0090 .0245 157 360 .0400 .0450B .0310A .0420A .0430 +.0105 147 .0325 693 364 ---- .0550B .0380A .0380A .0530 +.0130 .0400 365 ---- .0575B .0400A .0400A .0555 +.0135 .0420 2 96 366 ---- .0605B .0420A .0420A .0585 +.0140 .0445 367 ---- .0635B .0440A .0440A .0610 +.0145 .0465 368 ---- .0665B .0465A .0465A .0640 +.0150 .0490 369 ---- .0700B .0485A .0485A .0675 +.0160 .0515 370 .0710 .0730B .0510A .0680A .0705 +.0165 11 .0540 30 1039 371 ---- .0765B .0535A .0535A .0740 +.0175 .0565 372 ---- .0800B .0560A .0560A .0770 +.0175 .0595 373 ---- .0835B .0590A .0590A .0810 +.0190 .0620 374 ---- .0875B .0610A .0610A .0845 +.0195 .0650 4 375 .0820 .0915B .0640A .0850B .0880 +.0200 60 .0680 70 564 376 ---- .0955B .0675A .0675A .0920 +.0205 .0715 377 ---- .0995B .0705A .0705A .0960 +.0215 .0745 11 378 .1015 .1040B .0740A .1040B .1005 +.0225 2 .0780 30 379 ---- .1085B .0770A .0770A .1045 +.0230 .0815 200 380 ---- .1130B .0805A .0805A .1090 +.0240 .0850 934 381 ---- .1175B .0845A .0845A .1135 +.0245 .0890 7 382 ---- .1225B .0880A .0880A .1180 +.0255 .0925 383 ---- .1270B .0920A .0920A .1230 +.0265 .0965 384 ---- .1325B .0960A .0960A .1275 +.0265 .1010 335 385 .1300 .1375B .1000A .1375B .1330 +.0280 102 .1050 42 218 386 ---- .1425B .1040A .1040A .1380 +.0285 .1095 10 387 ---- .1480B .1085A .1085A .1430 +.0290 .1140 388 ---- .1535B .1130A .1130A .1485 +.0300 .1185 8 389 ---- .1595B .1175A .1175A .1540 +.0305 .1235 73 390 .1525 .1655B .1215A .1350A .1600 +.0315 25 .1285 643 391 ---- .1710B .1270A .1270A .1655 +.0320 .1335 392 ---- .1775B .1320A .1320A .1715 +.0330 .1385 21 393 ---- .1835B .1370A .1370A .1775 +.0335 .1440 394 ---- .1900B .1425A .1425A .1840 +.0345 .1495 30 395 .1865 .1965B .1475A .1965B .1900 +.0350 10 .1550 87 396 ---- .2030B .1530A .1530A .1965 +.0360 .1605 32 397 ---- .2095B .1590A .1590A .2030 +.0365 .1665 398 ---- .2165B .1645A .1645A .2100 +.0375 .1725 7 399 ---- .2225B .1700A .1700A .2165 +.0380 .1785 4 400 ---- .2295B .1765A .1765A .2235 +.0390 .1845 1421 401 ---- .2365B .1825A .1825A .2305 +.0395 .1910 1 402 ---- .2440B .1890A .1890A .2375 +.0400 .1975 2 403 ---- .2515B .1955A .1955A .2450 +.0410 .2040 1 404 ---- .2590B .2020A .2020A .2525 +.0420 .2105 405 ---- .2665B .2095A .2095A .2600 +.0425 .2175 426 406 ---- .2745B .2160A .2160A .2675 +.0430 .2245 36 407 ---- .2820B .2230A .2230A .2750 +.0435 .2315 1 408 ---- .2850B .2300A .2300A .2830 +.0445 .2385 61 409 ---- .2920B .2370A .2370A .2910 +.0450 .2460 11 410 ---- .3000B .2440A .2440A .2990 +.0460 .2530 161 411 ---- .3080B .2515A .2515A .3070 +.0465 .2605 412 ---- .3165B .2585A .2585A .3150 +.0470 .2680 413 ---- .3245B .2660A .2660A .3235 +.0475 .2760 414 ---- .3330B .2735A .2735A .3315 +.0480 .2835 415 ---- .3415B .2815A .2815A .3400 +.0485 .2915 14 416 ---- .3500B .2890A .2890A .3485 +.0490 .2995 417 ---- .3575B .3020A .3020A .3570 +.0495 .3075 418 ---- .3640B .3100A .3100A .3655 +.0500 .3155 419 ---- .3695B .3205A .3205A .3745 +.0510 .3235 1 420 ---- .3910B .3215A .3215A .3830 +.0510 .3320 62 421 ---- .3760B .3370A .3370A .3920 +.0520 .3400 422 ---- .3815B .3430A .3430A .4005 +.0520 .3485 423 ---- .3720B .3535A .3535A .4095 +.0525 .3570 424 ---- ---- .3620A .3620A .4185 +.0530 .3655 425 ---- ---- .3705A .3705A .4275 +.0530 .3745 520 426 ---- ---- .3795A .3795A .4365 +.0535 .3830 427 ---- ---- ---- ---- .4455 +.0540 .3915 428 ---- ---- ---- ---- .4545 +.0540 .4005 429 ---- ---- ---- ---- .4635 +.0540 .4095 430 ---- .4815B .4065A .4065A .4730 +.0550 .4180 18 431 ---- .4910B .4155A .4155A .4820 +.0550 .4270 432 ---- ---- ---- ---- .4915 +.0555 .4360 435 ---- ---- ---- ---- .5195 +.0560 .4635 440 ---- .5760B .4975A .4975A .5665 +.0570 .5095 445 ---- ---- ---- ---- .6140 +.0575 .5565 8 450 ---- .6725B .5920A .5920A .6625 +.0580 .6045 455 ---- ---- ---- ---- .7115 +.0590 .6525 460 ---- ---- ---- ---- .7605 +.0590 .7015 465 ---- ---- ---- ---- .8100 +.0595 .7505 470 ---- ---- ---- ---- .8595 +.0595 .8000 1 475 ---- ---- ---- ---- .9095 +.0600 .8495 480 ---- ---- ---- ---- .9590 +.0600 .8990 3 485 ---- ---- ---- ---- 1.0090 +.0600 .9490 490 ---- ---- ---- ---- 1.0590 +.0605 .9985 5 495 ---- ---- ---- ---- 1.1090 +.0605 1.0485 1 500 ---- ---- ---- ---- 1.1590 +.0605 1.0985 505 ---- ---- ---- ---- 1.2090 +.0605 1.1485 510 ---- ---- ---- ---- 1.2590 +.0605 1.1985 515 ---- ---- ---- ---- 1.3090 +.0605 1.2485 520 ---- ---- ---- ---- 1.3590 +.0605 1.2985 525 ---- ---- ---- ---- 1.4090 +.0605 1.3485 530 ---- ---- ---- ---- 1.4590 +.0605 1.3985 535 ---- ---- ---- ---- 1.5090 +.0605 1.4485 540 ---- ---- ---- ---- 1.5590 +.0605 1.4985 545 ---- ---- ---- ---- 1.6090 +.0605 1.5485 550 ---- ---- ---- ---- 1.6590 +.0605 1.5985 555 ---- ---- ---- ---- 1.7090 +.0605 1.6485 560 ---- ---- ---- ---- 1.7590 +.0605 1.6985 565 ---- ---- ---- ---- 1.8090 +.0605 1.7485 570 ---- ---- ---- ---- 1.8590 +.0605 1.7985 575 ---- ---- ---- ---- 1.9090 +.0605 1.8485 580 ---- ---- ---- ---- 1.9590 +.0605 1.8985 600 ---- ---- ---- ---- 2.1590 +.0605 2.0985 625 ---- ---- ---- ---- 2.4090 +.0605 2.3485 650 ---- ---- ---- ---- 2.6590 +.0605 2.5985 675 ---- ---- ---- ---- 2.9090 +.0605 2.8485 700 ---- ---- ---- ---- 3.1590 +.0605 3.0985 725 ---- ---- ---- ---- 3.4090 +.0605 3.3485 750 ---- ---- ---- ---- 3.6590 +.0605 3.5985 775 ---- ---- ---- ---- 3.9090 +.0605 3.8485 800 ---- ---- ---- ---- 4.1590 +.0605 4.0985 825 ---- ---- ---- ---- 4.4090 +.0605 4.3485 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0015 +.0010 .0005 235 ---- ---- ---- ---- .0015 +.0005 .0010 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0015 +.0005 .0010 250 ---- ---- ---- ---- .0020 +.0005 .0015 3 255 ---- ---- ---- ---- .0020 +.0005 .0015 10 260 ---- ---- ---- ---- .0020 +.0005 .0015 265 ---- ---- ---- ---- .0025 +.0005 .0020 270 ---- ---- ---- ---- .0025 +.0005 .0020 275 ---- ---- ---- ---- .0030 +.0005 .0025 4 280 ---- ---- ---- ---- .0030 UNCH .0030 6 285 ---- ---- ---- ---- .0035 UNCH .0035 290 ---- ---- ---- ---- .0040 +.0005 .0035 2 295 ---- ---- ---- ---- .0045 +.0005 .0040 6 300 ---- ---- ---- ---- .0055 +.0005 .0050 2 305 ---- .0065B ---- .0065B .0070 +.0015 .0055 310 ---- .0080B ---- .0080B .0085 +.0020 .0065 4 315 ---- .0100B ---- .0100B .0105 +.0025 .0080 10 320 ---- .0125B ---- .0125B .0125 +.0025 .0100 48 325 ---- .0160B ---- .0160B .0160 +.0035 .0125 11 330 ---- .0200B ---- .0200B .0200 +.0040 .0160 25 335 ---- .0250B ---- .0250B .0250 +.0050 .0200 31 340 ---- .0315B .0245A .0245A .0310 +.0060 .0250 58 345 ---- .0390B .0300A .0300A .0385 +.0075 .0310 350 ---- .0485B .0370A .0370A .0475 +.0090 .0385 31 355 ---- .0590B .0455A .0455A .0580 +.0110 .0470 16 360 ---- .0720B .0550A .0550A .0705 +.0130 24 .0575 8 13 365 ---- .0870B .0670A .0670A .0850 +.0155 .0695 24 366 ---- .0905B .0695A .0695A .0880 +.0155 .0725 367 ---- .0935B .0725A .0725A .0915 +.0165 .0750 368 ---- .0970B .0750A .0750A .0945 +.0165 .0780 369 ---- .1005B .0780A .0780A .0980 +.0170 .0810 370 ---- .1040B .0810A .0810A .1015 +.0175 .0840 10 371 ---- .1080B .0835A .0835A .1050 +.0180 .0870 372 ---- .1120B .0870A .0870A .1090 +.0190 .0900 373 ---- .1155B .0900A .0900A .1125 +.0190 .0935 374 ---- .1195B .0930A .0930A .1165 +.0195 .0970 1 375 ---- .1240B .0965A .0965A .1205 +.0205 .1000 23 376 ---- .1280B .1000A .1000A .1245 +.0205 .1040 377 ---- .1325B .1035A .1035A .1285 +.0210 .1075 378 ---- .1365B .1070A .1070A .1330 +.0220 .1110 379 ---- .1410B .1105A .1105A .1375 +.0225 .1150 380 .1365 .1460B .1145A .1460B .1420 +.0230 6 .1190 3 381 ---- .1505B .1185A .1185A .1465 +.0235 .1230 382 ---- .1550B .1220A .1220A .1510 +.0240 .1270 383 ---- .1600B .1260A .1260A .1560 +.0245 .1315 384 ---- .1650B .1305A .1305A .1610 +.0255 .1355 385 .1545 .1700B .1350A .1700B .1660 +.0260 12 .1400 12 51 386 ---- .1755B .1395A .1395A .1710 +.0265 .1445 1 387 ---- .1805B .1435A .1435A .1765 +.0275 .1490 15 388 ---- .1860B .1485A .1485A .1820 +.0280 .1540 389 ---- .1915B .1530A .1530A .1875 +.0290 .1585 5 390 ---- .1970B .1570A .1570A .1930 +.0295 .1635 12 391 ---- .2030B .1625A .1625A .1985 +.0300 .1685 392 ---- .2085B .1675A .1675A .2045 +.0310 .1735 393 ---- .2145B .1725A .1725A .2100 +.0310 .1790 394 ---- .2205B .1775A .1775A .2160 +.0320 .1840 395 ---- .2265B .1825A .1825A .2215 +.0320 .1895 2 7 396 ---- .2325B .1885A .1885A .2275 +.0325 .1950 397 ---- .2390B .1940A .1940A .2335 +.0330 .2005 398 ---- .2455B .1995A .1995A .2395 +.0330 .2065 399 ---- .2515B .2050A .2050A .2455 +.0335 .2120 400 ---- .2585B .2105A .2105A .2520 +.0340 .2180 67 401 ---- .2650B .2165A .2165A .2585 +.0345 .2240 402 ---- .2715B .2225A .2225A .2655 +.0355 .2300 403 ---- .2785B .2285A .2285A .2720 +.0360 .2360 10 404 ---- .2855B .2340A .2340A .2790 +.0365 .2425 405 ---- .2915B .2410A .2410A .2860 +.0375 .2485 34 406 ---- .2985B .2470A .2470A .2930 +.0380 .2550 407 ---- .3055B .2535A .2535A .3000 +.0385 .2615 408 ---- .3125B .2600A .2600A .3070 +.0385 .2685 409 ---- .3200B .2665A .2665A .3145 +.0395 .2750 410 ---- .3275B .2730A .2730A .3220 +.0405 .2815 8 173 411 ---- .3350B .2805A .2805A .3290 +.0405 .2885 412 ---- .3425B .2875A .2875A .3365 +.0410 .2955 413 ---- .3500B .2945A .2945A .3440 +.0415 .3025 414 ---- .3580B .3015A .3015A .3520 +.0425 .3095 415 ---- .3655B .3085A .3085A .3595 +.0425 .3170 110 420 ---- .4055B .3450A .3450A .3990 +.0450 .3540 11 425 ---- .4405B .3835A .3835A .4395 +.0470 .3925 50 430 ---- .4895B .4235A .4235A .4820 +.0490 .4330 435 ---- .5135B .4690A .4690A .5255 +.0505 .4750 440 ---- .5780B .5075A .5075A .5700 +.0520 .5180 2 445 ---- ---- ---- ---- .6150 +.0530 .5620 450 ---- .6700B .5960A .5960A .6615 +.0545 .6070 1 455 ---- ---- ---- ---- .7080 +.0550 .6530 460 ---- ---- ---- ---- .7555 +.0560 .6995 465 ---- ---- ---- ---- .8030 +.0565 .7465 470 ---- .8605B .7825A .7825A .8515 +.0575 .7940 475 ---- ---- ---- ---- .9000 +.0580 .8420 480 ---- .9580B .8785A .8785A .9485 +.0580 .8905 485 ---- ---- ---- ---- .9975 +.0585 .9390 490 ---- 1.0095B .9760A .9760A 1.0470 +.0590 .9880 495 ---- ---- ---- ---- 1.0965 +.0590 1.0375 500 ---- ---- ---- ---- 1.1460 +.0590 1.0870 6 505 ---- ---- ---- ---- 1.1955 +.0590 1.1365 510 ---- ---- ---- ---- 1.2455 +.0595 1.1860 515 ---- ---- ---- ---- 1.2955 +.0595 1.2360 520 ---- ---- ---- ---- 1.3455 +.0595 1.2860 525 ---- ---- ---- ---- 1.3955 +.0595 1.3360 530 ---- ---- ---- ---- 1.4455 +.0595 1.3860 535 ---- ---- ---- ---- 1.4955 +.0595 1.4360 540 ---- ---- ---- ---- 1.5455 +.0595 1.4860 545 ---- ---- ---- ---- 1.5955 +.0595 1.5360 550 ---- ---- ---- ---- 1.6455 +.0595 1.5860 555 ---- ---- ---- ---- 1.6955 +.0595 1.6360 560 ---- ---- ---- ---- 1.7455 +.0595 1.6860 565 ---- ---- ---- ---- 1.7955 +.0595 1.7360 570 ---- ---- ---- ---- 1.8455 +.0595 1.7860 575 ---- ---- ---- ---- 1.8955 +.0595 1.8360 580 ---- ---- ---- ---- 1.9455 +.0595 1.8860 600 ---- ---- ---- ---- 2.1455 +.0595 2.0860 625 ---- ---- ---- ---- 2.3955 +.0595 2.3360 650 ---- ---- ---- ---- 2.6455 +.0595 2.5860 675 ---- ---- ---- ---- 2.8955 +.0595 2.8360 700 ---- ---- ---- ---- 3.1455 +.0595 3.0860 725 ---- ---- ---- ---- 3.3955 +.0595 3.3360 750 ---- ---- ---- ---- 3.6455 +.0595 3.5860 775 ---- ---- ---- ---- 3.8955 +.0595 3.8360 800 ---- ---- ---- ---- 4.1455 +.0595 4.0860 825 ---- ---- ---- ---- 4.3955 +.0595 4.3360 4 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0030 +.0005 .0025 255 ---- ---- ---- ---- .0035 +.0005 .0030 260 ---- ---- ---- ---- .0040 +.0005 .0035 1000 265 ---- ---- ---- ---- .0045 +.0005 .0040 2 270 ---- ---- ---- ---- .0050 +.0005 .0045 400 275 ---- ---- ---- ---- .0055 +.0005 .0050 10 280 ---- ---- ---- ---- .0060 +.0005 .0055 11 285 ---- ---- ---- ---- .0070 +.0005 .0065 2 2 290 ---- .0080B ---- .0080B .0085 +.0010 .0075 295 ---- .0095B ---- .0095B .0100 +.0010 .0090 300 ---- .0115B ---- .0115B .0120 +.0015 .0105 420 305 ---- .0140B ---- .0140B .0145 +.0020 .0125 2 2 310 ---- .0170B ---- .0170B .0175 +.0025 .0150 2000 315 ---- .0210B ---- .0210B .0215 +.0035 .0180 12 320 ---- .0255B ---- .0255B .0260 +.0040 .0220 34 325 ---- .0310B ---- .0310B .0310 +.0045 .0265 50 330 ---- .0375B ---- .0375B .0375 +.0060 .0315 23 335 ---- .0450B .0375A .0375A .0445 +.0065 .0380 130 340 ---- .0540B .0445A .0445A .0530 +.0080 .0450 1 26 345 ---- .0640B .0525A .0525A .0630 +.0095 .0535 10 350 ---- .0755B .0620A .0620A .0745 +.0110 .0635 1524 355 ---- .0890B .0725A .0725A .0870 +.0125 .0745 18 360 .1035 .1040B .0850A .1005A .1020 +.0145 10 .0875 5 29 365 ---- .1210B .0990A .0990A .1180 +.0160 6 .1020 21 43 370 ---- .1395B .1145A .1145A .1365 +.0180 .1185 380 375 ---- .1605B .1320A .1320A .1570 +.0205 .1365 75 380 ---- .1830B .1515A .1515A .1795 +.0230 .1565 19 385 ---- .2080B .1730A .1730A .2040 +.0255 .1785 101 390 ---- .2350B .1965A .1965A .2305 +.0280 .2025 139 395 ---- .2635B .2220A .2220A .2590 +.0305 .2285 19 400 ---- .2945B .2495A .2495A .2895 +.0330 .2565 10 86 405 ---- .3270B .2790A .2790A .3220 +.0355 .2865 135 410 ---- .3605B .3105A .3105A .3560 +.0380 .3180 250 415 ---- .3970B .3435A .3435A .3915 +.0395 .3520 2 420 ---- .4350B .3800A .3800A .4290 +.0415 .3875 9 425 ---- .4740B .4165A .4165A .4675 +.0430 .4245 35 430 ---- .5145B .4540A .4540A .5075 +.0445 .4630 11 435 ---- .5495B .4935A .4935A .5485 +.0460 .5025 8 440 ---- .5990B .5340A .5340A .5910 +.0475 .5435 10 445 ---- .6325B .5815A .5815A .6345 +.0490 .5855 450 ---- .6870B .6185A .6185A .6785 +.0505 .6280 1 455 ---- ---- ---- ---- .7230 +.0515 .6715 460 ---- ---- ---- ---- .7685 +.0525 .7160 465 ---- ---- ---- ---- .8150 +.0540 .7610 470 ---- .8705B .7960A .7960A .8615 +.0545 .8070 2 475 ---- ---- ---- ---- .9085 +.0555 .8530 480 ---- .9650B .8890A .8890A .9555 +.0555 .9000 3 485 ---- ---- ---- ---- 1.0035 +.0565 .9470 490 ---- 1.0615B .9835A .9835A 1.0515 +.0565 .9950 495 ---- ---- ---- ---- 1.1000 +.0570 1.0430 500 ---- 1.1585B 1.0795A 1.0795A 1.1490 +.0580 1.0910 505 ---- ---- ---- ---- 1.1980 +.0580 1.1400 510 ---- ---- ---- ---- 1.2470 +.0585 1.1885 515 ---- ---- ---- ---- 1.2965 +.0585 1.2380 520 ---- ---- ---- ---- 1.3460 +.0590 1.2870 2 525 ---- ---- ---- ---- 1.3955 +.0590 1.3365 530 ---- ---- ---- ---- 1.4455 +.0595 1.3860 535 ---- ---- ---- ---- 1.4955 +.0595 1.4360 540 ---- ---- ---- ---- 1.5455 +.0595 1.4860 545 ---- ---- ---- ---- 1.5955 +.0595 1.5360 550 ---- ---- ---- ---- 1.6455 +.0595 1.5860 555 ---- ---- ---- ---- 1.6955 +.0595 1.6360 560 ---- ---- ---- ---- 1.7455 +.0595 1.6860 565 ---- ---- ---- ---- 1.7955 +.0595 1.7360 570 ---- ---- ---- ---- 1.8455 +.0595 1.7860 575 ---- ---- ---- ---- 1.8955 +.0595 1.8360 580 ---- ---- ---- ---- 1.9455 +.0595 1.8860 600 ---- ---- ---- ---- 2.1455 +.0595 2.0860 625 ---- ---- ---- ---- 2.3955 +.0595 2.3360 650 ---- ---- ---- ---- 2.6455 +.0595 2.5860 675 ---- ---- ---- ---- 2.8955 +.0595 2.8360 700 ---- ---- ---- ---- 3.1455 +.0595 3.0860 725 ---- ---- ---- ---- 3.3955 +.0595 3.3360 750 ---- ---- ---- ---- 3.6455 +.0595 3.5860 775 ---- ---- ---- ---- 3.8955 +.0595 3.8360 800 ---- ---- ---- ---- 4.1455 +.0595 4.0860 825 ---- ---- ---- ---- 4.3955 +.0595 4.3360 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0050 +.0005 .0045 4 255 ---- ---- ---- ---- .0055 +.0005 .0050 260 ---- ---- ---- ---- .0060 +.0005 .0055 265 ---- ---- ---- ---- .0070 +.0010 .0060 1 270 ---- ---- ---- ---- .0080 +.0015 .0065 275 ---- ---- ---- ---- .0090 +.0015 .0075 280 ---- .0090B ---- .0090B .0105 +.0020 .0085 285 ---- .0110B ---- .0110B .0120 +.0020 .0100 290 ---- .0130B ---- .0130B .0140 +.0020 .0120 2 295 ---- .0155B ---- .0155B .0160 +.0020 .0140 300 ---- .0185B ---- .0185B .0190 +.0025 .0165 1 305 ---- .0220B ---- .0220B .0225 +.0030 .0195 102 310 ---- .0265B ---- .0265B .0265 +.0035 .0230 2 315 ---- .0315B ---- .0315B .0315 +.0040 .0275 16 320 ---- .0375B ---- .0375B .0370 +.0045 .0325 107 325 ---- .0440B ---- .0440B .0440 +.0055 .0385 54 330 ---- .0520B ---- .0520B .0515 +.0060 .0455 1 335 ---- .0610B ---- .0610B .0605 +.0075 .0530 10 340 ---- .0710B .0615A .0615A .0705 +.0085 .0620 312 345 ---- .0825B .0705A .0705A .0820 +.0100 .0720 20 350 ---- .0955B .0815A .0815A .0945 +.0115 .0830 200 355 ---- .1100B .0930A .0930A .1085 +.0130 .0955 360 ---- .1260B .1070A .1070A .1245 +.0150 .1095 365 ---- .1435B .1225A .1225A .1415 +.0165 .1250 10 370 ---- .1630B .1390A .1390A .1605 +.0185 .1420 9 375 ---- .1840B .1575A .1575A .1810 +.0200 .1610 380 ---- .2070B .1775A .1775A .2035 +.0225 .1810 7 385 ---- .2315B .1990A .1990A .2280 +.0245 .2035 7 390 ---- .2580B .2225A .2225A .2540 +.0265 .2275 10 395 ---- .2860B .2480A .2480A .2815 +.0285 .2530 23 400 ---- .3160B .2750A .2750A .3110 +.0305 .2805 20 405 ---- .3475B .3035A .3035A .3425 +.0325 .3100 4 410 ---- .3805B .3340A .3340A .3750 +.0345 .3405 9 415 ---- .4150B .3660A .3660A .4095 +.0365 .3730 420 .4045 .4500B .3995A .4500B .4450 +.0380 8 .4070 10 425 ---- .4875B .4355A .4355A .4820 +.0395 .4425 4 430 ---- .5265B .4715A .4715A .5205 +.0415 .4790 1 435 ---- .5660B .5090A .5090A .5600 +.0430 .5170 440 ---- .6070B .5480A .5480A .6005 +.0445 .5560 20 445 ---- .6430B .5875A .5875A .6420 +.0460 .5960 8 450 ---- .6920B .6285A .6285A .6845 +.0470 .6375 455 ---- .7290B .6760A .6760A .7275 +.0480 .6795 460 ---- .7520B .7165A .7165A .7715 +.0495 .7220 465 ---- ---- ---- ---- .8160 +.0500 .7660 470 ---- .8695B .8005A .8005A .8610 +.0510 .8100 475 ---- ---- ---- ---- .9065 +.0515 .8550 480 ---- .9620B .8905A .8905A .9530 +.0525 .9005 485 ---- ---- ---- ---- .9995 +.0530 .9465 490 ---- 1.0560B .9825A .9825A 1.0465 +.0535 .9930 495 ---- ---- ---- ---- 1.0940 +.0545 1.0395 500 ---- 1.1515B 1.0765A 1.0765A 1.1415 +.0545 1.0870 5 505 ---- ---- ---- ---- 1.1895 +.0550 1.1345 510 ---- ---- ---- ---- 1.2380 +.0555 1.1825 515 ---- ---- ---- ---- 1.2865 +.0560 1.2305 520 ---- 1.3455B 1.2680A 1.2680A 1.3355 +.0565 1.2790 17 525 ---- ---- ---- ---- 1.3845 +.0570 1.3275 530 ---- 1.4340B 1.3655A 1.3655A 1.4340 +.0575 1.3765 535 ---- ---- ---- ---- 1.4830 +.0570 1.4260 540 ---- ---- ---- ---- 1.5330 +.0580 1.4750 545 ---- ---- ---- ---- 1.5825 +.0580 1.5245 550 ---- ---- ---- ---- 1.6325 +.0580 1.5745 1 555 ---- ---- ---- ---- 1.6825 +.0585 1.6240 560 ---- ---- ---- ---- 1.7325 +.0585 1.6740 565 ---- ---- ---- ---- 1.7825 +.0585 1.7240 570 ---- ---- ---- ---- 1.8325 +.0585 1.7740 575 ---- ---- ---- ---- 1.8825 +.0585 1.8240 580 ---- ---- ---- ---- 1.9325 +.0585 1.8740 600 ---- ---- ---- ---- 2.1325 +.0585 2.0740 625 ---- ---- ---- ---- 2.3825 +.0585 2.3240 650 ---- ---- ---- ---- 2.6325 +.0585 2.5740 675 ---- ---- ---- ---- 2.8825 +.0585 2.8240 700 ---- ---- ---- ---- 3.1325 +.0585 3.0740 725 ---- ---- ---- ---- 3.3825 +.0585 3.3240 750 ---- ---- ---- ---- 3.6325 +.0585 3.5740 775 ---- ---- ---- ---- 3.8825 +.0585 3.8240 800 ---- ---- ---- ---- 4.1325 +.0585 4.0740 825 ---- ---- ---- ---- 4.3825 +.0585 4.3240 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 +.0005 .0030 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0050 +.0005 .0045 240 ---- ---- ---- ---- .0055 +.0005 .0050 245 ---- ---- ---- ---- .0065 +.0010 .0055 250 ---- ---- ---- ---- .0070 +.0005 .0065 255 ---- ---- ---- ---- .0080 +.0005 .0075 260 ---- ---- ---- ---- .0095 +.0010 .0085 265 ---- ---- ---- ---- .0105 +.0010 .0095 270 ---- ---- ---- ---- .0120 +.0010 .0110 275 ---- ---- ---- ---- .0140 +.0015 .0125 10 280 ---- ---- ---- ---- .0160 +.0015 .0145 285 ---- .0170B ---- .0170B .0185 +.0020 .0165 290 ---- .0200B ---- .0200B .0210 +.0025 .0185 295 ---- .0235B ---- .0235B .0245 +.0030 .0215 300 ---- .0275B ---- .0275B .0285 +.0035 .0250 305 ---- .0325B ---- .0325B .0330 +.0040 .0290 10 10 310 ---- .0380B ---- .0380B .0385 +.0050 .0335 8 315 ---- .0445B ---- .0445B .0445 +.0055 .0390 320 ---- .0520B ---- .0520B .0515 +.0065 .0450 325 ---- .0600B ---- .0600B .0600 +.0075 .0525 51 330 ---- .0695B ---- .0695B .0690 +.0085 .0605 6 335 ---- .0795B ---- .0795B .0795 +.0095 .0700 340 ---- .0915B ---- .0915B .0910 +.0105 .0805 345 ---- .1040B .0915A .0915A .1035 +.0115 .0920 350 ---- .1180B .1030A .1030A .1175 +.0130 .1045 42 355 ---- .1340B .1170A .1170A .1330 +.0145 .1185 360 ---- .1510B .1320A .1320A .1495 +.0160 .1335 365 ---- .1695B .1480A .1480A .1675 +.0170 .1505 370 ---- .1895B .1655A .1655A .1875 +.0190 .1685 375 ---- .2110B .1850A .1850A .2085 +.0205 .1880 380 ---- .2345B .2060A .2060A .2315 +.0225 .2090 385 ---- .2590B .2275A .2275A .2560 +.0245 .2315 390 ---- .2855B .2515A .2515A .2820 +.0260 .2560 6 395 ---- .3135B .2775A .2775A .3100 +.0285 .2815 400 ---- .3430B .3050A .3050A .3390 +.0300 .3090 22 405 ---- .3740B .3335A .3335A .3700 +.0320 .3380 10 410 ---- .4065B .3630A .3630A .4020 +.0335 .3685 415 ---- .4405B .3945A .3945A .4355 +.0350 .4005 40 420 ---- .4740B .4270A .4270A .4700 +.0365 .4335 425 ---- .5105B .4610A .4610A .5060 +.0380 .4680 1 430 ---- .5480B .4970A .4970A .5430 +.0395 .5035 435 ---- .5865B .5335A .5335A .5815 +.0410 .5405 440 ---- .6265B .5710A .5710A .6205 +.0420 .5785 10 445 ---- .6555B .6100A .6100A .6610 +.0435 .6175 450 ---- .7085B .6495A .6495A .7020 +.0445 .6575 455 ---- ---- ---- ---- .7440 +.0455 .6985 460 ---- ---- ---- ---- .7865 +.0460 .7405 465 ---- ---- ---- ---- .8300 +.0475 .7825 470 ---- .8820B .8165A .8165A .8740 +.0480 .8260 475 ---- ---- ---- ---- .9185 +.0490 .8695 480 ---- .9720B .9045A .9045A .9635 +.0500 .9135 485 ---- ---- ---- ---- 1.0095 +.0510 .9585 490 ---- 1.0645B .9940A .9940A 1.0555 +.0520 1.0035 495 ---- ---- ---- ---- 1.1020 +.0525 1.0495 500 ---- 1.1580B 1.0860A 1.0860A 1.1485 +.0530 1.0955 505 ---- ---- ---- ---- 1.1960 +.0540 1.1420 510 ---- ---- ---- ---- 1.2435 +.0545 1.1890 515 ---- ---- ---- ---- 1.2915 +.0550 1.2365 520 ---- 1.3490B 1.2745A 1.2745A 1.3395 +.0555 1.2840 525 ---- ---- ---- ---- 1.3880 +.0560 1.3320 530 ---- 1.4465B 1.3705A 1.3705A 1.4365 +.0560 1.3805 535 ---- ---- ---- ---- 1.4855 +.0565 1.4290 540 ---- 1.5445B 1.4675A 1.4675A 1.5345 +.0570 1.4775 545 ---- ---- ---- ---- 1.5840 +.0575 1.5265 550 ---- 1.6130B 1.5655A 1.5655A 1.6335 +.0575 1.5760 555 ---- ---- ---- ---- 1.6830 +.0580 1.6250 560 ---- ---- ---- ---- 1.7325 +.0580 1.6745 565 ---- ---- ---- ---- 1.7825 +.0580 1.7245 570 ---- ---- ---- ---- 1.8325 +.0585 1.7740 575 ---- ---- ---- ---- 1.8825 +.0585 1.8240 580 ---- ---- ---- ---- 1.9325 +.0585 1.8740 600 ---- ---- ---- ---- 2.1325 +.0585 2.0740 625 ---- ---- ---- ---- 2.3825 +.0585 2.3240 650 ---- ---- ---- ---- 2.6325 +.0585 2.5740 675 ---- ---- ---- ---- 2.8825 +.0585 2.8240 700 ---- ---- ---- ---- 3.1325 +.0585 3.0740 725 ---- ---- ---- ---- 3.3825 +.0585 3.3240 750 ---- ---- ---- ---- 3.6325 +.0585 3.5740 775 ---- ---- ---- ---- 3.8825 +.0585 3.8240 800 ---- ---- ---- ---- 4.1325 +.0585 4.0740 825 ---- ---- ---- ---- 4.3825 +.0585 4.3240 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0045 +.0010 .0035 225 ---- ---- ---- ---- .0055 +.0010 .0045 230 ---- ---- ---- ---- .0060 +.0010 .0050 20 235 ---- ---- ---- ---- .0070 +.0010 .0060 20 240 ---- ---- ---- ---- .0080 +.0010 .0070 245 ---- ---- ---- ---- .0090 +.0010 .0080 250 ---- ---- ---- ---- .0100 +.0010 .0090 60 255 ---- ---- ---- ---- .0115 +.0010 .0105 260 ---- ---- ---- ---- .0130 +.0010 .0120 265 ---- ---- ---- ---- .0150 +.0015 .0135 270 ---- ---- ---- ---- .0170 +.0015 .0155 275 ---- ---- ---- ---- .0190 +.0010 .0180 280 ---- .0205B ---- .0205B .0220 +.0020 .0200 285 ---- .0240B ---- .0240B .0250 +.0020 .0230 1 290 ---- .0280B ---- .0280B .0285 +.0020 .0265 5 295 ---- .0325B ---- .0325B .0325 +.0025 .0300 4 300 ---- .0375B ---- .0375B .0375 +.0030 .0345 76 305 ---- .0435B ---- .0435B .0430 +.0035 .0395 18 310 ---- .0500B ---- .0500B .0495 +.0045 .0450 4 315 ---- .0570B ---- .0570B .0570 +.0055 .0515 3 320 ---- .0655B ---- .0655B .0650 +.0060 .0590 1 325 ---- .0745B ---- .0745B .0745 +.0075 .0670 611 330 ---- .0845B ---- .0845B .0845 +.0080 .0765 1 335 ---- .0960B ---- .0960B .0960 +.0095 .0865 1 340 .1085 .1100B .0975A .1070A .1090 +.0110 1 .0980 11 345 ---- .1230B .1095A .1095A .1225 +.0120 .1105 1 350 ---- .1370B .1225A .1225A .1375 +.0135 .1240 176 355 ---- .1535B .1370A .1370A .1540 +.0150 .1390 360 ---- .1715B .1545A .1545A .1715 +.0160 .1555 15 365 ---- .1905B .1715A .1715A .1905 +.0180 .1725 370 ---- .2115B .1890A .1890A .2105 +.0190 .1915 4 375 ---- .2335B .2095A .2095A .2325 +.0210 .2115 8 380 ---- .2570B .2310A .2310A .2560 +.0225 .2335 385 ---- .2820B .2540A .2540A .2805 +.0240 .2565 250 390 ---- .3085B .2780A .2780A .3070 +.0260 .2810 395 ---- .3365B .3020A .3020A .3345 +.0275 .3070 1 400 ---- .3660B .3310A .3310A .3635 +.0295 .3340 405 ---- .3965B .3595A .3595A .3940 +.0310 .3630 275 410 ---- .4285B .3890A .3890A .4260 +.0330 .3930 51 415 ---- .4620B .4205A .4205A .4590 +.0345 .4245 420 ---- .4960B .4525A .4525A .4930 +.0355 .4575 425 ---- .5310B .4860A .4860A .5280 +.0365 .4915 8 430 ---- .5675B .5205A .5205A .5645 +.0380 .5265 435 ---- .6055B .5575A .5575A .6015 +.0390 .5625 440 ---- .6440B .5945A .5945A .6400 +.0400 .6000 445 ---- .6835B .6320A .6320A .6795 +.0415 .6380 450 ---- .7240B .6705A .6705A .7200 +.0430 .6770 455 ---- .7330B .7100A .7100A .7610 +.0440 .7170 460 ---- ---- .7505A .7505A .8025 +.0450 .7575 465 ---- ---- ---- ---- .8450 +.0460 .7990 470 ---- .8935B .8335A .8335A .8880 +.0465 .8415 475 ---- ---- ---- ---- .9315 +.0475 .8840 480 ---- .9820B .9190A .9190A .9755 +.0485 .9270 2 485 ---- ---- ---- ---- 1.0200 +.0490 .9710 490 ---- 1.0725B 1.0070A 1.0070A 1.0655 +.0500 1.0155 495 ---- ---- ---- ---- 1.1110 +.0510 1.0600 500 ---- 1.1645B 1.0975A 1.0975A 1.1570 +.0515 1.1055 2 505 ---- ---- ---- ---- 1.2030 +.0520 1.1510 510 ---- ---- ---- ---- 1.2500 +.0525 1.1975 515 ---- ---- ---- ---- 1.2970 +.0530 1.2440 520 ---- 1.3530B 1.2825A 1.2825A 1.3445 +.0535 1.2910 525 ---- ---- ---- ---- 1.3925 +.0545 1.3380 530 ---- 1.4490B 1.3775A 1.3775A 1.4405 +.0550 1.3855 535 ---- ---- ---- ---- 1.4890 +.0555 1.4335 540 ---- 1.5460B 1.4730A 1.4730A 1.5375 +.0560 1.4815 545 ---- ---- ---- ---- 1.5860 +.0560 1.5300 550 ---- 1.6440B 1.5700A 1.5700A 1.6350 +.0565 1.5785 555 ---- ---- ---- ---- 1.6845 +.0570 1.6275 560 ---- 1.7255B 1.6675A 1.6675A 1.7335 +.0570 1.6765 565 ---- ---- ---- ---- 1.7830 +.0570 1.7260 570 ---- ---- 1.7655A 1.7655A 1.8330 +.0580 1.7750 575 ---- ---- ---- ---- 1.8825 +.0580 1.8245 580 ---- ---- ---- ---- 1.9325 +.0580 1.8745 600 ---- ---- ---- ---- 2.1325 +.0585 2.0740 625 ---- ---- ---- ---- 2.3825 +.0585 2.3240 650 ---- ---- ---- ---- 2.6325 +.0585 2.5740 675 ---- ---- ---- ---- 2.8825 +.0585 2.8240 700 ---- ---- ---- ---- 3.1325 +.0585 3.0740 725 ---- ---- ---- ---- 3.3825 +.0585 3.3240 750 ---- ---- ---- ---- 3.6325 +.0585 3.5740 775 ---- ---- ---- ---- 3.8825 +.0585 3.8240 800 ---- ---- ---- ---- 4.1325 +.0585 4.0740 2 825 ---- ---- ---- ---- 4.3825 +.0585 4.3240 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 UNCH .0060 230 ---- ---- ---- ---- .0070 UNCH .0070 235 ---- ---- ---- ---- .0080 UNCH .0080 240 ---- ---- ---- ---- .0095 +.0005 .0090 245 ---- ---- .0095A .0095A .0105 UNCH .0105 250 ---- ---- ---- ---- .0120 +.0005 .0115 1 255 ---- ---- ---- ---- .0140 +.0010 .0130 260 ---- .0155B ---- ---- .0160 +.0010 .0150 265 ---- .0180B ---- .0175B .0185 +.0020 .0165 270 ---- .0210B ---- .0210B .0210 +.0020 .0190 275 ---- .0240B ---- .0240B .0240 +.0030 .0210 280 ---- .0275B ---- .0275B .0275 +.0035 .0240 285 ---- .0320B ---- .0320B .0315 +.0040 .0275 290 ---- .0365B ---- .0365B .0360 +.0045 .0315 295 ---- .0415B ---- .0415B .0410 +.0050 .0360 300 ---- .0475B ---- .0475B .0465 +.0055 .0410 305 ---- .0540B ---- .0540B .0530 +.0060 .0470 10 310 ---- .0615B ---- .0615B .0600 +.0060 .0540 315 ---- .0695B ---- .0695B .0685 +.0070 .0615 320 ---- .0785B ---- .0785B .0770 +.0070 .0700 325 ---- .0880B ---- .0880B .0870 +.0080 .0790 330 ---- .0990B ---- .0990B .0980 +.0090 .0890 1 335 ---- .1105B .0995A .0995A .1100 +.0100 .1000 340 ---- .1235B .1110A .1110A .1230 +.0110 .1120 345 ---- .1380B .1240A .1240A .1375 +.0130 .1245 350 ---- .1530B .1375A .1375A .1530 +.0145 .1385 6 355 ---- .1695B ---- .1695B .1695 +.0155 .1540 360 ---- .1875B ---- .1875B .1875 +.0170 .1705 365 ---- .2070B ---- .2070B .2070 +.0185 .1885 370 ---- .2275B ---- .2275B .2275 +.0200 .2075 375 ---- .2495B .2275A .2275A .2495 +.0215 .2280 380 ---- .2730B .2490A .2490A .2725 +.0225 .2500 385 ---- .2980B .2720A .2720A .2975 +.0245 .2730 390 ---- .3245B .2960A .2960A .3235 +.0255 .2980 395 ---- .3520B .3215A .3215A .3505 +.0270 .3235 400 .3795 .3810B .3480A .3810B .3795 +.0285 1 .3510 405 ---- .4115B .3760A .3760A .4090 +.0295 .3795 130 410 ---- .4430B .4055A .4055A .4405 +.0315 .4090 415 ---- .4760B .4360A .4360A .4730 +.0330 .4400 420 ---- .5070B .4705A .4705A .5065 +.0340 .4725 425 ---- .5420B .5035A .5035A .5410 +.0355 .5055 430 ---- .5780B .5375A .5375A .5770 +.0370 .5400 435 ---- .6150B .5725A .5725A .6135 +.0380 .5755 440 ---- .6530B .6085A .6085A .6515 +.0395 .6120 445 ---- .6920B .6455A .6455A .6900 +.0405 .6495 450 ---- .7315B .6835A .6835A .7295 +.0420 .6875 455 ---- .7720B .7220A .7220A .7695 +.0425 .7270 460 ---- .7975B .7615A .7615A .8100 +.0435 .7665 465 ---- ---- .8020A .8020A .8515 +.0440 .8075 470 ---- .8975B .8430A .8430A .8935 +.0450 .8485 475 ---- ---- ---- ---- .9365 +.0460 .8905 480 ---- .9840B .9265A .9265A .9795 +.0465 .9330 485 ---- ---- ---- ---- 1.0230 +.0470 .9760 490 ---- 1.0730B 1.0125A 1.0125A 1.0670 +.0475 1.0195 495 ---- ---- ---- ---- 1.1115 +.0480 1.0635 500 ---- 1.1635B 1.1010A 1.1010A 1.1565 +.0485 1.1080 505 ---- ---- ---- ---- 1.2020 +.0490 1.1530 510 ---- ---- ---- ---- 1.2480 +.0495 1.1985 515 ---- ---- ---- ---- 1.2945 +.0505 1.2440 520 ---- 1.3490B 1.2830A 1.2830A 1.3415 +.0510 1.2905 525 ---- ---- ---- ---- 1.3885 +.0515 1.3370 530 ---- 1.4440B 1.3765A 1.3765A 1.4360 +.0525 1.3835 535 ---- ---- ---- ---- 1.4840 +.0530 1.4310 540 ---- 1.5400B 1.4710A 1.4710A 1.5320 +.0535 1.4785 545 ---- ---- ---- ---- 1.5800 +.0535 1.5265 550 ---- 1.6365B 1.5665A 1.5665A 1.6285 +.0540 1.5745 555 ---- ---- ---- ---- 1.6775 +.0550 1.6225 560 ---- 1.7340B 1.6630A 1.6630A 1.7260 +.0550 1.6710 565 ---- ---- ---- ---- 1.7750 +.0550 1.7200 570 ---- 1.8300B 1.7605A 1.7605A 1.8245 +.0555 1.7690 575 ---- ---- ---- ---- 1.8740 +.0560 1.8180 600 ---- ---- ---- ---- 2.1230 +.0570 2.0660 625 ---- ---- ---- ---- 2.3730 +.0570 2.3160 650 ---- ---- ---- ---- 2.6230 +.0570 2.5660 675 ---- ---- ---- ---- 2.8730 +.0570 2.8160 700 ---- ---- ---- ---- 3.1230 +.0570 3.0660 725 ---- ---- ---- ---- 3.3730 +.0570 3.3160 750 ---- ---- ---- ---- 3.6230 +.0570 3.5660 775 ---- ---- ---- ---- 3.8730 +.0570 3.8160 800 ---- ---- ---- ---- 4.1230 +.0570 4.0660 825 ---- ---- ---- ---- 4.3730 +.0570 4.3160 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0040 +.0005 .0035 220 ---- ---- ---- ---- .0070 +.0005 .0065 225 ---- ---- ---- ---- .0080 +.0005 .0075 230 ---- ---- ---- ---- .0090 +.0005 .0085 235 ---- ---- ---- ---- .0105 +.0005 .0100 240 ---- ---- ---- ---- .0115 +.0005 .0110 245 ---- ---- ---- ---- .0135 +.0010 .0125 250 ---- ---- ---- ---- .0150 +.0005 .0145 255 ---- ---- ---- ---- .0170 +.0005 .0165 260 ---- ---- ---- ---- .0195 +.0010 .0185 265 ---- ---- ---- ---- .0225 +.0015 .0210 270 ---- ---- ---- ---- .0255 +.0020 .0235 275 ---- ---- ---- ---- .0290 +.0025 .0265 280 ---- ---- ---- ---- .0335 +.0035 .0300 285 ---- ---- ---- ---- .0380 +.0040 .0340 290 ---- ---- ---- ---- .0430 +.0040 .0390 295 ---- .0455B ---- .0455B .0490 +.0050 .0440 300 ---- .0520B ---- .0520B .0555 +.0055 .0500 305 ---- .0595B ---- .0595B .0630 +.0060 .0570 310 ---- .0680B ---- .0680B .0710 +.0065 .0645 315 ---- .0770B ---- .0770B .0800 +.0070 .0730 320 ---- .0865B ---- .0865B .0895 +.0075 .0820 325 ---- .0975B ---- .0975B .1000 +.0080 .0920 330 ---- .1090B ---- .1090B .1120 +.0095 .1025 335 ---- .1215B ---- .1215B .1245 +.0105 .1140 340 ---- .1350B ---- .1350B .1385 +.0120 .1265 345 ---- .1495B ---- .1495B .1530 +.0125 .1405 1 350 ---- .1655B ---- .1655B .1690 +.0140 .1550 355 ---- .1825B ---- .1825B .1860 +.0155 .1705 360 ---- .2010B ---- .2010B .2045 +.0170 .1875 365 ---- .2210B ---- .2210B .2240 +.0180 .2060 370 ---- .2420B ---- .2420B .2450 +.0195 .2255 375 ---- .2640B ---- .2640B .2670 +.0210 .2460 380 ---- .2880B ---- .2880B .2905 +.0225 .2680 385 ---- .3125B ---- .3125B .3150 +.0235 .2915 390 ---- .3390B ---- .3390B .3410 +.0250 .3160 395 ---- .3665B ---- .3665B .3685 +.0265 .3420 400 ---- .3955B ---- .3955B .3970 +.0280 .3690 405 ---- .4255B ---- .4255B .4265 +.0290 .3975 410 ---- .4570B ---- .4570B .4575 +.0305 .4270 415 ---- .4895B ---- .4895B .4900 +.0320 .4580 420 ---- .5230B ---- .5230B .5230 +.0330 .4900 425 ---- .5575B ---- .5575B .5575 +.0345 .5230 430 ---- .5930B ---- .5930B .5925 +.0355 .5570 435 ---- .6295B ---- .6295B .6290 +.0370 .5920 440 ---- .6670B .6275A .6275A .6660 +.0380 .6280 445 ---- .7055B .6640A .6640A .7040 +.0390 .6650 450 ---- .7445B .7010A .7010A .7425 +.0395 .7030 455 ---- .7845B .7395A .7395A .7820 +.0405 .7415 460 ---- .8250B .7780A .7780A .8225 +.0420 .7805 465 ---- .8535B .8175A .8175A .8630 +.0425 .8205 470 ---- .9080B .8580A .8580A .9050 +.0440 .8610 475 ---- ---- ---- ---- .9470 +.0445 .9025 480 ---- .9935B .9405A .9405A .9895 +.0450 .9445 485 ---- ---- ---- ---- 1.0330 +.0465 .9865 490 ---- 1.0810B 1.0255A 1.0255A 1.0765 +.0470 1.0295 495 ---- ---- ---- ---- 1.1205 +.0475 1.0730 500 ---- 1.1710B 1.1125A 1.1125A 1.1655 +.0485 1.1170 505 ---- ---- ---- ---- 1.2105 +.0490 1.1615 510 ---- ---- ---- ---- 1.2560 +.0495 1.2065 515 ---- ---- ---- ---- 1.3020 +.0505 1.2515 520 ---- 1.3545B 1.2920A 1.2920A 1.3480 +.0505 1.2975 525 ---- ---- ---- ---- 1.3945 +.0510 1.3435 530 ---- 1.4480B 1.3840A 1.3840A 1.4415 +.0515 1.3900 535 ---- ---- ---- ---- 1.4885 +.0520 1.4365 540 ---- 1.5430B 1.4775A 1.4775A 1.5360 +.0525 1.4835 545 ---- ---- ---- ---- 1.5840 +.0530 1.5310 550 ---- 1.6390B 1.5725A 1.5725A 1.6320 +.0535 1.5785 555 ---- ---- ---- ---- 1.6800 +.0535 1.6265 560 ---- 1.7360B 1.6680A 1.6680A 1.7285 +.0540 1.6745 565 ---- ---- ---- ---- 1.7775 +.0545 1.7230 570 ---- 1.8335B 1.7645A 1.7645A 1.8260 +.0545 1.7715 575 ---- ---- ---- ---- 1.8755 +.0555 1.8200 600 ---- ---- ---- ---- 2.1230 +.0565 2.0665 625 ---- ---- ---- ---- 2.3730 +.0570 2.3160 650 ---- ---- ---- ---- 2.6230 +.0570 2.5660 675 ---- ---- ---- ---- 2.8730 +.0570 2.8160 700 ---- ---- ---- ---- 3.1230 +.0570 3.0660 725 ---- ---- ---- ---- 3.3730 +.0570 3.3160 750 ---- ---- ---- ---- 3.6230 +.0570 3.5660 775 ---- ---- ---- ---- 3.8730 +.0570 3.8160 800 ---- ---- ---- ---- 4.1230 +.0570 4.0660 825 ---- ---- ---- ---- 4.3730 +.0570 4.3160 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.1230 +.0570 6.0660 1200 ---- ---- ---- ---- 8.1230 +.0570 8.0660 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1500 ---- ---- ---- ---- 11.1230 +.0570 11.0660 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0050 +.0010 .0040 2000 ---- ---- ---- ---- 16.1230 +.0570 16.0660 220 ---- ---- ---- ---- .0090 +.0015 .0075 225 ---- ---- ---- ---- .0100 +.0010 .0090 230 ---- ---- ---- ---- .0115 +.0010 .0105 235 ---- ---- ---- ---- .0135 +.0015 .0120 240 ---- ---- ---- ---- .0150 +.0015 .0135 245 ---- ---- ---- ---- .0170 +.0015 .0155 250 ---- ---- ---- ---- .0195 +.0020 .0175 255 ---- ---- ---- ---- .0220 +.0020 .0200 260 ---- ---- ---- ---- .0250 +.0025 .0225 265 ---- ---- ---- ---- .0280 +.0025 .0255 270 ---- ---- ---- ---- .0315 +.0025 .0290 275 ---- ---- ---- ---- .0355 +.0025 .0330 280 ---- ---- ---- ---- .0400 +.0030 .0370 285 ---- ---- ---- ---- .0455 +.0035 .0420 290 ---- ---- ---- ---- .0515 +.0045 .0470 295 ---- .0540B ---- .0540B .0580 +.0045 .0535 300 ---- .0615B ---- .0615B .0655 +.0055 .0600 305 ---- .0700B ---- .0700B .0740 +.0065 .0675 310 ---- .0790B ---- .0790B .0830 +.0070 .0760 315 ---- .0885B ---- .0885B .0930 +.0080 .0850 320 ---- .0990B ---- .0990B .1035 +.0085 .0950 325 ---- .1105B ---- .1105B .1150 +.0095 .1055 330 ---- .1225B ---- .1225B .1275 +.0105 .1170 335 ---- .1360B ---- .1360B .1405 +.0110 .1295 340 ---- .1500B ---- .1500B .1545 +.0120 .1425 345 ---- .1655B ---- .1655B .1700 +.0130 .1570 350 ---- .1820B ---- .1820B .1865 +.0145 .1720 355 ---- .1995B ---- .1995B .2040 +.0155 .1885 360 ---- .2180B ---- .2180B .2225 +.0165 .2060 365 ---- .2385B ---- .2385B .2425 +.0180 .2245 370 ---- .2595B ---- .2595B .2640 +.0195 .2445 4 375 ---- .2820B ---- .2820B .2860 +.0205 .2655 380 ---- .3060B ---- .3060B .3100 +.0220 .2880 385 ---- .3310B ---- .3310B .3350 +.0235 .3115 390 ---- .3570B ---- .3570B .3610 +.0250 .3360 395 ---- .3845B ---- .3845B .3880 +.0260 .3620 400 ---- .4130B ---- .4130B .4165 +.0275 .3890 405 ---- .4430B ---- .4430B .4465 +.0290 .4175 410 ---- .4740B ---- .4740B .4770 +.0300 .4470 415 ---- .5060B ---- .5060B .5085 +.0310 .4775 420 ---- .5395B ---- .5395B .5415 +.0325 .5090 425 ---- .5735B ---- .5735B .5755 +.0335 .5420 50 430 ---- .6085B ---- .6085B .6100 +.0345 .5755 435 ---- .6445B ---- .6445B .6460 +.0360 .6100 440 ---- .6815B ---- .6815B .6825 +.0370 .6455 445 ---- .7195B ---- .7195B .7200 +.0380 .6820 450 ---- .7580B ---- .7580B .7580 +.0390 .7190 455 ---- .7970B ---- .7970B .7970 +.0400 .7570 460 ---- .8370B ---- .8370B .8370 +.0415 .7955 465 ---- .8780B ---- .8780B .8770 +.0420 .8350 470 ---- .9190B .8745A .8745A .9180 +.0430 .8750 475 ---- .9210B .9150A .9150A .9595 +.0440 .9155 480 ---- 1.0035B .9555A .9555A 1.0015 +.0445 .9570 485 ---- ---- ---- ---- 1.0445 +.0460 .9985 490 ---- 1.0900B 1.0395A 1.0395A 1.0875 +.0465 1.0410 495 ---- ---- ---- ---- 1.1310 +.0470 1.0840 500 ---- 1.1785B 1.1250A 1.1250A 1.1750 +.0475 1.1275 505 ---- ---- ---- ---- 1.2195 +.0485 1.1710 510 ---- ---- ---- ---- 1.2645 +.0490 1.2155 515 ---- ---- ---- ---- 1.3095 +.0495 1.2600 520 ---- 1.3600B 1.3015A 1.3015A 1.3555 +.0500 1.3055 525 ---- ---- ---- ---- 1.4015 +.0505 1.3510 530 ---- 1.4530B 1.3930A 1.3930A 1.4475 +.0505 1.3970 535 ---- ---- ---- ---- 1.4945 +.0515 1.4430 540 ---- 1.5470B 1.4855A 1.4855A 1.5415 +.0520 1.4895 545 ---- ---- ---- ---- 1.5885 +.0520 1.5365 550 ---- 1.6420B 1.5790A 1.5790A 1.6360 +.0525 1.5835 555 ---- ---- ---- ---- 1.6840 +.0530 1.6310 575 ---- ---- ---- ---- 1.8775 +.0545 1.8230 600 ---- 2.0850B 2.0610A 2.0610A 2.1235 +.0560 2.0675 625 ---- ---- ---- ---- 2.3730 +.0570 2.3160 650 ---- ---- ---- ---- 2.6230 +.0570 2.5660 675 ---- ---- ---- ---- 2.8730 +.0570 2.8160 700 ---- ---- ---- ---- 3.1230 +.0570 3.0660 725 ---- ---- ---- ---- 3.3730 +.0570 3.3160 750 ---- ---- ---- ---- 3.6230 +.0570 3.5660 775 ---- ---- ---- ---- 3.8730 +.0570 3.8160 800 ---- ---- ---- ---- 4.1230 +.0570 4.0660 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 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0065 +.0010 .0055 230 ---- ---- ---- ---- .0080 +.0010 .0070 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0115 +.0015 .0100 245 ---- ---- ---- ---- .0140 +.0015 .0125 250 ---- ---- ---- ---- .0165 +.0020 .0145 255 ---- ---- ---- ---- .0195 +.0020 .0175 260 ---- ---- ---- ---- .0230 +.0025 .0205 265 ---- ---- ---- ---- .0270 +.0025 .0245 270 ---- ---- ---- ---- .0315 +.0030 .0285 275 ---- ---- ---- ---- .0365 +.0035 .0330 280 ---- ---- ---- ---- .0420 +.0040 .0380 285 ---- ---- ---- ---- .0485 +.0045 .0440 290 ---- ---- ---- ---- .0550 +.0050 .0500 295 ---- ---- ---- ---- .0630 +.0060 .0570 300 ---- ---- ---- ---- .0710 +.0060 .0650 305 ---- ---- ---- ---- .0800 +.0070 .0730 310 ---- ---- ---- ---- .0900 +.0075 .0825 315 ---- ---- ---- ---- .1005 +.0085 .0920 320 ---- ---- ---- ---- .1125 +.0095 .1030 325 ---- ---- ---- ---- .1245 +.0100 .1145 330 ---- ---- ---- ---- .1380 +.0110 .1270 335 ---- ---- ---- ---- .1525 +.0120 .1405 340 ---- ---- ---- ---- .1675 +.0130 .1545 345 ---- ---- ---- ---- .1840 +.0140 .1700 350 ---- ---- ---- ---- .2010 +.0150 .1860 355 ---- ---- ---- ---- .2190 +.0155 .2035 360 ---- ---- ---- ---- .2385 +.0170 .2215 365 ---- ---- ---- ---- .2585 +.0180 .2405 370 ---- ---- ---- ---- .2800 +.0190 .2610 375 ---- ---- ---- ---- .3025 +.0200 .2825 380 ---- ---- ---- ---- .3260 +.0210 .3050 385 ---- ---- ---- ---- .3510 +.0225 .3285 390 ---- ---- ---- ---- .3765 +.0235 .3530 395 ---- ---- ---- ---- .4035 +.0245 .3790 400 ---- ---- ---- ---- .4315 +.0260 .4055 405 ---- ---- ---- ---- .4605 +.0270 .4335 410 ---- ---- ---- ---- .4910 +.0280 .4630 415 ---- ---- ---- ---- .5220 +.0290 .4930 420 ---- ---- ---- ---- .5545 +.0305 .5240 425 ---- ---- ---- ---- .5875 +.0310 .5565 430 ---- ---- ---- ---- .6220 +.0325 .5895 435 ---- ---- ---- ---- .6570 +.0335 .6235 440 ---- ---- ---- ---- .6930 +.0345 .6585 445 ---- ---- ---- ---- .7295 +.0355 .6940 450 ---- ---- ---- ---- .7670 +.0360 .7310 455 ---- ---- ---- ---- .8050 +.0370 .7680 460 ---- ---- ---- ---- .8440 +.0380 .8060 465 ---- ---- ---- ---- .8840 +.0390 .8450 470 ---- ---- ---- ---- .9240 +.0395 .8845 475 ---- ---- ---- ---- .9650 +.0405 .9245 480 ---- ---- ---- ---- 1.0065 +.0415 .9650 485 ---- ---- ---- ---- 1.0480 +.0420 1.0060 490 ---- ---- ---- ---- 1.0905 +.0425 1.0480 495 ---- ---- ---- ---- 1.1335 +.0435 1.0900 500 ---- ---- ---- ---- 1.1770 +.0440 1.1330 505 ---- ---- ---- ---- 1.2210 +.0450 1.1760 510 ---- ---- ---- ---- 1.2650 +.0455 1.2195 515 ---- ---- ---- ---- 1.3095 +.0460 1.2635 520 ---- ---- ---- ---- 1.3550 +.0470 1.3080 525 ---- ---- ---- ---- 1.4000 +.0470 1.3530 530 ---- ---- ---- ---- 1.4460 +.0480 1.3980 535 ---- ---- ---- ---- 1.4920 +.0485 1.4435 540 ---- ---- ---- ---- 1.5385 +.0490 1.4895 545 ---- ---- ---- ---- 1.5855 +.0495 1.5360 550 ---- ---- ---- ---- 1.6325 +.0500 1.5825 555 ---- ---- ---- ---- 1.6795 +.0505 1.6290 575 ---- ---- ---- ---- 1.8720 +.0525 1.8195 600 ---- ---- ---- ---- 2.1175 +.0545 2.0630 625 ---- ---- ---- ---- 2.3675 +.0555 2.3120 650 ---- ---- ---- ---- 2.6175 +.0555 2.5620 675 ---- ---- ---- ---- 2.8675 +.0555 2.8120 700 ---- ---- ---- ---- 3.1175 +.0555 3.0620 725 ---- ---- ---- ---- 3.3675 +.0555 3.3120 750 ---- ---- ---- ---- 3.6175 +.0555 3.5620 775 ---- ---- ---- ---- 3.8675 +.0555 3.8120 800 ---- ---- ---- ---- 4.1175 +.0555 4.0620 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 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0085 +.0010 .0075 230 ---- ---- ---- ---- .0105 +.0015 .0090 235 ---- ---- ---- ---- .0125 +.0015 .0110 240 ---- ---- ---- ---- .0150 +.0015 .0135 245 ---- ---- ---- ---- .0175 +.0015 .0160 250 ---- ---- ---- ---- .0210 +.0020 .0190 255 ---- ---- ---- ---- .0245 +.0025 .0220 260 ---- ---- ---- ---- .0285 +.0025 .0260 265 ---- ---- ---- ---- .0330 +.0030 .0300 270 ---- ---- ---- ---- .0380 +.0035 .0345 275 ---- ---- ---- ---- .0440 +.0040 .0400 280 ---- ---- ---- ---- .0500 +.0045 .0455 285 ---- ---- ---- ---- .0570 +.0050 .0520 290 ---- ---- ---- ---- .0645 +.0055 .0590 295 ---- ---- ---- ---- .0725 +.0060 .0665 300 ---- ---- ---- ---- .0815 +.0065 .0750 305 ---- ---- ---- ---- .0915 +.0075 .0840 310 ---- ---- ---- ---- .1020 +.0085 .0935 315 ---- ---- ---- ---- .1130 +.0085 .1045 320 ---- ---- ---- ---- .1255 +.0100 .1155 325 ---- ---- ---- ---- .1385 +.0105 .1280 330 ---- ---- ---- ---- .1525 +.0115 .1410 335 ---- ---- ---- ---- .1670 +.0120 .1550 340 ---- ---- ---- ---- .1830 +.0135 .1695 345 ---- ---- ---- ---- .1995 +.0140 .1855 350 ---- ---- ---- ---- .2175 +.0155 .2020 355 ---- ---- ---- ---- .2360 +.0160 .2200 360 ---- ---- ---- ---- .2555 +.0170 .2385 365 ---- ---- ---- ---- .2760 +.0180 .2580 370 ---- ---- ---- ---- .2975 +.0190 .2785 375 ---- ---- ---- ---- .3205 +.0205 .3000 380 ---- ---- ---- ---- .3440 +.0215 .3225 385 ---- ---- ---- ---- .3685 +.0220 .3465 390 ---- ---- ---- ---- .3945 +.0235 .3710 4 395 ---- ---- ---- ---- .4215 +.0245 .3970 400 ---- ---- ---- ---- .4495 +.0255 .4240 405 ---- ---- ---- ---- .4785 +.0265 .4520 410 ---- ---- ---- ---- .5085 +.0275 .4810 415 ---- ---- ---- ---- .5395 +.0285 .5110 420 ---- ---- ---- ---- .5715 +.0295 .5420 425 ---- ---- ---- ---- .6045 +.0310 .5735 430 ---- ---- ---- ---- .6385 +.0320 .6065 435 ---- ---- ---- ---- .6730 +.0325 .6405 440 ---- ---- ---- ---- .7085 +.0335 .6750 445 ---- ---- ---- ---- .7450 +.0345 .7105 450 ---- ---- ---- ---- .7820 +.0355 .7465 455 ---- ---- ---- ---- .8200 +.0365 .7835 460 ---- ---- ---- ---- .8585 +.0375 .8210 465 ---- ---- ---- ---- .8975 +.0380 .8595 470 ---- ---- ---- ---- .9375 +.0390 .8985 475 ---- ---- ---- ---- .9775 +.0395 .9380 480 ---- ---- ---- ---- 1.0185 +.0405 .9780 485 ---- ---- ---- ---- 1.0600 +.0410 1.0190 490 ---- ---- ---- ---- 1.1020 +.0420 1.0600 495 ---- ---- ---- ---- 1.1445 +.0425 1.1020 500 ---- ---- ---- ---- 1.1875 +.0435 1.1440 505 ---- ---- ---- ---- 1.2305 +.0440 1.1865 510 ---- ---- ---- ---- 1.2745 +.0445 1.2300 515 ---- ---- ---- ---- 1.3185 +.0450 1.2735 520 ---- ---- ---- ---- 1.3630 +.0455 1.3175 525 ---- ---- ---- ---- 1.4080 +.0465 1.3615 550 ---- ---- ---- ---- 1.6380 +.0495 1.5885 575 ---- ---- ---- ---- 1.8750 +.0515 1.8235 600 ---- ---- ---- ---- 2.1185 +.0535 2.0650 625 ---- ---- ---- ---- 2.3675 +.0555 2.3120 650 ---- ---- ---- ---- 2.6175 +.0555 2.5620 675 ---- ---- ---- ---- 2.8675 +.0555 2.8120 700 ---- ---- ---- ---- 3.1175 +.0555 3.0620 725 ---- ---- ---- ---- 3.3675 +.0555 3.3120 750 ---- ---- ---- ---- 3.6175 +.0555 3.5620 775 ---- ---- ---- ---- 3.8675 +.0555 3.8120 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 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0120 +.0010 .0110 225 ---- ---- ---- ---- .0225 +.0015 .0210 230 ---- ---- ---- ---- .0255 +.0020 .0235 235 ---- ---- ---- ---- .0285 +.0025 .0260 240 ---- ---- ---- ---- .0320 +.0025 .0295 245 ---- ---- ---- ---- .0355 +.0030 .0325 250 ---- ---- ---- ---- .0395 +.0030 .0365 255 ---- ---- ---- ---- .0435 +.0030 .0405 260 ---- ---- ---- ---- .0485 +.0040 .0445 265 ---- ---- ---- ---- .0535 +.0040 .0495 270 ---- ---- ---- ---- .0585 +.0040 .0545 275 ---- ---- ---- ---- .0645 +.0045 .0600 280 ---- ---- ---- ---- .0710 +.0055 .0655 285 ---- ---- ---- ---- .0780 +.0060 .0720 290 ---- ---- ---- ---- .0855 +.0065 .0790 295 ---- ---- ---- ---- .0935 +.0070 .0865 300 ---- ---- ---- ---- .1025 +.0075 .0950 305 ---- ---- ---- ---- .1120 +.0080 .1040 310 ---- ---- ---- ---- .1225 +.0085 .1140 315 ---- ---- ---- ---- .1340 +.0095 .1245 320 ---- ---- ---- ---- .1460 +.0100 .1360 325 ---- ---- ---- ---- .1590 +.0105 .1485 330 ---- ---- ---- ---- .1730 +.0115 .1615 335 ---- ---- ---- ---- .1880 +.0125 .1755 340 ---- ---- ---- ---- .2040 +.0135 .1905 345 ---- ---- ---- ---- .2205 +.0140 .2065 350 ---- ---- ---- ---- .2380 +.0145 .2235 355 ---- ---- ---- ---- .2570 +.0160 .2410 360 ---- ---- ---- ---- .2765 +.0170 .2595 365 ---- ---- ---- ---- .2970 +.0175 .2795 370 ---- ---- ---- ---- .3185 +.0185 .3000 375 ---- ---- ---- ---- .3415 +.0195 .3220 380 ---- ---- ---- ---- .3655 +.0205 .3450 385 ---- ---- ---- ---- .3905 +.0215 .3690 390 ---- ---- ---- ---- .4165 +.0225 .3940 395 ---- ---- ---- ---- .4435 +.0235 .4200 400 ---- ---- ---- ---- .4720 +.0245 .4475 405 ---- ---- ---- ---- .5015 +.0255 .4760 410 ---- ---- ---- ---- .5320 +.0265 .5055 415 ---- ---- ---- ---- .5635 +.0270 .5365 420 ---- ---- ---- ---- .5960 +.0280 .5680 425 ---- ---- ---- ---- .6295 +.0295 .6000 430 ---- ---- ---- ---- .6635 +.0300 .6335 435 ---- ---- ---- ---- .6980 +.0305 .6675 440 ---- ---- ---- ---- .7340 +.0320 .7020 445 ---- ---- ---- ---- .7700 +.0325 .7375 450 ---- ---- ---- ---- .8070 +.0335 .7735 455 ---- ---- ---- ---- .8445 +.0340 .8105 460 ---- ---- ---- ---- .8830 +.0350 .8480 465 ---- ---- ---- ---- .9215 +.0355 .8860 470 ---- ---- ---- ---- .9610 +.0365 .9245 475 ---- ---- ---- ---- 1.0010 +.0370 .9640 480 ---- ---- ---- ---- 1.0415 +.0380 1.0035 485 ---- ---- ---- ---- 1.0825 +.0385 1.0440 490 ---- ---- ---- ---- 1.1240 +.0390 1.0850 495 ---- ---- ---- ---- 1.1660 +.0400 1.1260 500 ---- ---- ---- ---- 1.2085 +.0405 1.1680 505 ---- ---- ---- ---- 1.2510 +.0410 1.2100 510 ---- ---- ---- ---- 1.2945 +.0415 1.2530 515 ---- ---- ---- ---- 1.3380 +.0420 1.2960 520 ---- ---- ---- ---- 1.3820 +.0425 1.3395 525 ---- ---- ---- ---- 1.4265 +.0430 1.3835 550 ---- ---- ---- ---- 1.6535 +.0455 1.6080 575 ---- ---- ---- ---- 1.8880 +.0475 1.8405 600 ---- ---- ---- ---- 2.1275 +.0490 2.0785 625 ---- ---- ---- ---- 2.3705 +.0505 2.3200 650 ---- ---- ---- ---- 2.6165 +.0515 2.5650 675 ---- ---- ---- ---- 2.8640 +.0525 2.8115 700 ---- ---- ---- ---- 3.1135 +.0535 3.0600 725 ---- ---- ---- ---- 3.3635 +.0540 3.3095 750 ---- ---- ---- ---- 3.6135 +.0540 3.5595 775 ---- ---- ---- ---- 3.8635 +.0540 3.8095 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0070 +.0005 .0065 200 ---- ---- ---- ---- .0145 +.0010 .0135 225 ---- ---- ---- ---- .0265 +.0020 .0245 230 ---- ---- ---- ---- .0295 +.0020 .0275 235 ---- ---- ---- ---- .0330 +.0025 .0305 240 ---- ---- ---- ---- .0365 +.0025 .0340 245 ---- ---- ---- ---- .0405 +.0030 .0375 250 ---- ---- ---- ---- .0450 +.0035 .0415 255 ---- ---- ---- ---- .0495 +.0035 .0460 260 ---- ---- ---- ---- .0545 +.0040 .0505 265 ---- ---- ---- ---- .0600 +.0045 .0555 270 ---- ---- ---- ---- .0660 +.0050 .0610 275 ---- ---- ---- ---- .0720 +.0050 .0670 280 ---- ---- ---- ---- .0790 +.0060 .0730 285 ---- ---- ---- ---- .0860 +.0060 .0800 290 ---- ---- ---- ---- .0940 +.0065 .0875 295 ---- ---- ---- ---- .1025 +.0070 .0955 300 ---- ---- ---- ---- .1120 +.0080 .1040 305 ---- ---- ---- ---- .1220 +.0085 .1135 310 ---- ---- ---- ---- .1325 +.0090 .1235 315 ---- ---- ---- ---- .1445 +.0095 .1350 320 ---- ---- ---- ---- .1570 +.0105 .1465 325 ---- ---- ---- ---- .1705 +.0110 .1595 330 ---- ---- ---- ---- .1845 +.0115 .1730 335 ---- ---- ---- ---- .2000 +.0125 .1875 340 ---- ---- ---- ---- .2160 +.0135 .2025 345 ---- ---- ---- ---- .2330 +.0140 .2190 350 ---- ---- ---- ---- .2510 +.0150 .2360 355 ---- ---- ---- ---- .2700 +.0160 .2540 360 ---- ---- ---- ---- .2895 +.0165 .2730 365 ---- ---- ---- ---- .3105 +.0180 .2925 370 ---- ---- ---- ---- .3325 +.0190 .3135 375 ---- ---- ---- ---- .3550 +.0195 .3355 380 ---- ---- ---- ---- .3790 +.0205 .3585 385 ---- ---- ---- ---- .4040 +.0215 .3825 390 ---- ---- ---- ---- .4305 +.0225 .4080 395 ---- ---- ---- ---- .4575 +.0235 .4340 400 ---- ---- ---- ---- .4860 +.0245 .4615 405 ---- ---- ---- ---- .5155 +.0255 .4900 410 ---- ---- ---- ---- .5460 +.0260 .5200 415 ---- ---- ---- ---- .5775 +.0270 .5505 420 ---- ---- ---- ---- .6095 +.0280 .5815 425 ---- ---- ---- ---- .6430 +.0290 .6140 430 ---- ---- ---- ---- .6765 +.0295 .6470 435 ---- ---- ---- ---- .7115 +.0305 .6810 440 ---- ---- ---- ---- .7470 +.0315 .7155 445 ---- ---- ---- ---- .7830 +.0325 .7505 450 ---- ---- ---- ---- .8195 +.0330 .7865 455 ---- ---- ---- ---- .8570 +.0335 .8235 460 ---- ---- ---- ---- .8950 +.0345 .8605 465 ---- ---- ---- ---- .9335 +.0350 .8985 470 ---- ---- ---- ---- .9725 +.0360 .9365 475 ---- ---- ---- ---- 1.0125 +.0370 .9755 480 ---- ---- ---- ---- 1.0525 +.0375 1.0150 485 ---- ---- ---- ---- 1.0930 +.0375 1.0555 490 ---- ---- ---- ---- 1.1345 +.0385 1.0960 495 ---- ---- ---- ---- 1.1760 +.0390 1.1370 500 ---- ---- ---- ---- 1.2180 +.0395 1.1785 505 ---- ---- ---- ---- 1.2605 +.0400 1.2205 510 ---- ---- ---- ---- 1.3035 +.0410 1.2625 515 ---- ---- ---- ---- 1.3470 +.0415 1.3055 520 ---- ---- ---- ---- 1.3905 +.0420 1.3485 525 ---- ---- ---- ---- 1.4350 +.0430 1.3920 550 ---- ---- ---- ---- 1.6605 +.0450 1.6155 575 ---- ---- ---- ---- 1.8935 +.0470 1.8465 600 ---- ---- ---- ---- 2.1320 +.0485 2.0835 625 ---- ---- ---- ---- 2.3740 +.0500 2.3240 650 ---- ---- ---- ---- 2.6185 +.0505 2.5680 675 ---- ---- ---- ---- 2.8655 +.0520 2.8135 700 ---- ---- ---- ---- 3.1140 +.0530 3.0610 725 ---- ---- ---- ---- 3.3635 +.0540 3.3095 750 ---- ---- ---- ---- 3.6135 +.0540 3.5595 775 ---- ---- ---- ---- 3.8635 +.0540 3.8095 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0085 +.0005 .0080 200 ---- ---- ---- ---- .0170 +.0010 .0160 225 ---- ---- ---- ---- .0310 +.0025 .0285 230 ---- ---- ---- ---- .0340 +.0020 .0320 235 ---- ---- ---- ---- .0380 +.0025 .0355 240 ---- ---- ---- ---- .0420 +.0030 .0390 245 ---- ---- ---- ---- .0465 +.0035 .0430 250 ---- ---- ---- ---- .0510 +.0035 .0475 255 ---- ---- ---- ---- .0560 +.0040 .0520 260 ---- ---- ---- ---- .0615 +.0045 .0570 265 ---- ---- ---- ---- .0670 +.0045 .0625 270 ---- ---- ---- ---- .0730 +.0045 .0685 275 ---- ---- ---- ---- .0795 +.0050 .0745 280 ---- ---- ---- ---- .0870 +.0060 .0810 285 ---- ---- ---- ---- .0945 +.0060 .0885 290 ---- ---- ---- ---- .1025 +.0065 .0960 295 ---- ---- ---- ---- .1115 +.0070 .1045 300 ---- ---- ---- ---- .1210 +.0075 .1135 305 ---- ---- ---- ---- .1315 +.0080 .1235 310 ---- ---- ---- ---- .1430 +.0090 .1340 315 ---- ---- ---- ---- .1550 +.0095 .1455 320 ---- ---- ---- ---- .1675 +.0100 .1575 325 ---- ---- ---- ---- .1815 +.0110 .1705 330 ---- ---- ---- ---- .1960 +.0115 .1845 335 ---- ---- ---- ---- .2115 +.0125 .1990 340 ---- ---- ---- ---- .2280 +.0130 .2150 345 ---- ---- ---- ---- .2450 +.0135 .2315 350 ---- ---- ---- ---- .2635 +.0150 .2485 355 ---- ---- ---- ---- .2825 +.0155 .2670 360 ---- ---- ---- ---- .3025 +.0165 .2860 365 ---- ---- ---- ---- .3230 +.0170 .3060 370 ---- ---- ---- ---- .3450 +.0180 .3270 375 ---- ---- ---- ---- .3680 +.0190 .3490 380 ---- ---- ---- ---- .3920 +.0200 .3720 385 ---- ---- ---- ---- .4170 +.0205 .3965 390 ---- ---- ---- ---- .4435 +.0220 .4215 395 ---- ---- ---- ---- .4705 +.0225 .4480 400 ---- ---- ---- ---- .4990 +.0235 .4755 405 ---- ---- ---- ---- .5285 +.0245 .5040 410 ---- ---- ---- ---- .5585 +.0250 .5335 415 ---- ---- ---- ---- .5900 +.0260 .5640 420 ---- ---- ---- ---- .6220 +.0265 .5955 425 ---- ---- ---- ---- .6550 +.0275 .6275 430 ---- ---- ---- ---- .6890 +.0285 .6605 435 ---- ---- ---- ---- .7235 +.0295 .6940 440 ---- ---- ---- ---- .7585 +.0300 .7285 445 ---- ---- ---- ---- .7945 +.0310 .7635 450 ---- ---- ---- ---- .8310 +.0315 .7995 455 ---- ---- ---- ---- .8680 +.0325 .8355 460 ---- ---- ---- ---- .9055 +.0330 .8725 465 ---- ---- ---- ---- .9440 +.0335 .9105 470 ---- ---- ---- ---- .9825 +.0340 .9485 475 ---- ---- ---- ---- 1.0220 +.0350 .9870 480 ---- ---- ---- ---- 1.0620 +.0355 1.0265 485 ---- ---- ---- ---- 1.1025 +.0365 1.0660 490 ---- ---- ---- ---- 1.1430 +.0365 1.1065 495 ---- ---- ---- ---- 1.1845 +.0375 1.1470 500 ---- ---- ---- ---- 1.2265 +.0380 1.1885 505 ---- ---- ---- ---- 1.2685 +.0385 1.2300 510 ---- ---- ---- ---- 1.3110 +.0390 1.2720 515 ---- ---- ---- ---- 1.3540 +.0395 1.3145 520 ---- ---- ---- ---- 1.3975 +.0400 1.3575 525 ---- ---- ---- ---- 1.4415 +.0410 1.4005 550 ---- ---- ---- ---- 1.6655 +.0430 1.6225 575 ---- ---- ---- ---- 1.8970 +.0445 1.8525 600 ---- ---- ---- ---- 2.1340 +.0460 2.0880 625 ---- ---- ---- ---- 2.3750 +.0475 2.3275 650 ---- ---- ---- ---- 2.6190 +.0490 2.5700 675 ---- ---- ---- ---- 2.8645 +.0495 2.8150 700 ---- ---- ---- ---- 3.1120 +.0510 3.0610 725 ---- ---- ---- ---- 3.3605 +.0515 3.3090 750 ---- ---- ---- ---- 3.6105 +.0525 3.5580 775 ---- ---- ---- ---- 3.8605 +.0525 3.8080 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0110 +.0010 .0100 200 ---- ---- ---- ---- .0205 +.0010 .0195 225 ---- ---- ---- ---- .0360 +.0025 .0335 230 ---- ---- ---- ---- .0395 +.0025 .0370 235 ---- ---- ---- ---- .0435 +.0025 .0410 240 ---- ---- ---- ---- .0480 +.0030 .0450 245 ---- ---- ---- ---- .0530 +.0035 .0495 250 ---- ---- ---- ---- .0580 +.0040 .0540 255 ---- ---- ---- ---- .0630 +.0040 .0590 260 ---- ---- ---- ---- .0690 +.0045 .0645 265 ---- ---- ---- ---- .0750 +.0045 .0705 270 ---- ---- ---- ---- .0815 +.0050 .0765 275 ---- ---- ---- ---- .0885 +.0055 .0830 280 ---- ---- ---- ---- .0960 +.0060 .0900 285 ---- ---- ---- ---- .1040 +.0065 .0975 290 ---- ---- ---- ---- .1125 +.0070 .1055 295 ---- ---- ---- ---- .1220 +.0075 .1145 300 ---- ---- ---- ---- .1320 +.0080 .1240 305 ---- ---- ---- ---- .1425 +.0085 .1340 310 ---- ---- ---- ---- .1540 +.0090 .1450 315 ---- ---- ---- ---- .1665 +.0095 .1570 320 ---- ---- ---- ---- .1800 +.0105 .1695 325 ---- ---- ---- ---- .1940 +.0110 .1830 330 ---- ---- ---- ---- .2090 +.0120 .1970 335 ---- ---- ---- ---- .2250 +.0130 .2120 340 ---- ---- ---- ---- .2415 +.0135 .2280 345 ---- ---- ---- ---- .2590 +.0140 .2450 350 ---- ---- ---- ---- .2775 +.0150 .2625 355 ---- ---- ---- ---- .2965 +.0155 .2810 360 ---- ---- ---- ---- .3170 +.0165 .3005 365 ---- ---- ---- ---- .3380 +.0175 .3205 370 ---- ---- ---- ---- .3600 +.0180 .3420 375 ---- ---- ---- ---- .3830 +.0190 .3640 380 ---- ---- ---- ---- .4070 +.0200 .3870 385 ---- ---- ---- ---- .4320 +.0205 .4115 390 ---- ---- ---- ---- .4585 +.0215 .4370 395 ---- ---- ---- ---- .4855 +.0220 .4635 400 ---- ---- ---- ---- .5140 +.0230 .4910 405 ---- ---- ---- ---- .5435 +.0240 .5195 410 ---- ---- ---- ---- .5735 +.0245 .5490 415 ---- ---- ---- ---- .6050 +.0260 .5790 420 ---- ---- ---- ---- .6370 +.0265 .6105 425 ---- ---- ---- ---- .6700 +.0275 .6425 430 ---- ---- ---- ---- .7035 +.0280 .6755 435 ---- ---- ---- ---- .7380 +.0290 .7090 440 ---- ---- ---- ---- .7730 +.0295 .7435 445 ---- ---- ---- ---- .8085 +.0300 .7785 450 ---- ---- ---- ---- .8450 +.0310 .8140 455 ---- ---- ---- ---- .8820 +.0320 .8500 460 ---- ---- ---- ---- .9190 +.0320 .8870 465 ---- ---- ---- ---- .9575 +.0335 .9240 470 ---- ---- ---- ---- .9960 +.0340 .9620 475 ---- ---- ---- ---- 1.0350 +.0345 1.0005 480 ---- ---- ---- ---- 1.0745 +.0350 1.0395 485 ---- ---- ---- ---- 1.1145 +.0355 1.0790 490 ---- ---- ---- ---- 1.1555 +.0365 1.1190 495 ---- ---- ---- ---- 1.1965 +.0370 1.1595 500 ---- ---- ---- ---- 1.2380 +.0375 1.2005 505 ---- ---- ---- ---- 1.2795 +.0380 1.2415 510 ---- ---- ---- ---- 1.3220 +.0385 1.2835 515 ---- ---- ---- ---- 1.3645 +.0390 1.3255 520 ---- ---- ---- ---- 1.4080 +.0395 1.3685 525 ---- ---- ---- ---- 1.4515 +.0400 1.4115 550 ---- ---- ---- ---- 1.6740 +.0425 1.6315 575 ---- ---- ---- ---- 1.9040 +.0440 1.8600 600 ---- ---- ---- ---- 2.1400 +.0455 2.0945 625 ---- ---- ---- ---- 2.3800 +.0470 2.3330 650 ---- ---- ---- ---- 2.6225 +.0480 2.5745 675 ---- ---- ---- ---- 2.8675 +.0490 2.8185 700 ---- ---- ---- ---- 3.1140 +.0500 3.0640 725 ---- ---- ---- ---- 3.3620 +.0510 3.3110 750 ---- ---- ---- ---- 3.6105 +.0515 3.5590 775 ---- ---- ---- ---- 3.8605 +.0525 3.8080 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0075 +.0005 .0070 200 ---- ---- ---- ---- .0165 +.0010 .0155 225 ---- ---- ---- ---- .0320 +.0020 .0300 250 ---- ---- ---- ---- .0565 +.0035 .0530 260 ---- ---- ---- ---- .0695 +.0045 .0650 265 ---- ---- ---- ---- .0765 +.0050 .0715 270 ---- ---- ---- ---- .0840 +.0050 .0790 275 ---- ---- ---- ---- .0920 +.0055 .0865 280 ---- ---- ---- ---- .1005 +.0060 .0945 285 ---- ---- ---- ---- .1100 +.0065 .1035 290 ---- ---- ---- ---- .1195 +.0070 .1125 295 ---- ---- ---- ---- .1300 +.0075 .1225 300 ---- ---- ---- ---- .1410 +.0080 .1330 305 ---- ---- ---- ---- .1525 +.0085 .1440 310 ---- ---- ---- ---- .1645 +.0090 .1555 315 ---- ---- ---- ---- .1775 +.0100 .1675 320 ---- ---- ---- ---- .1910 +.0105 .1805 325 ---- ---- ---- ---- .2050 +.0110 .1940 330 ---- ---- ---- ---- .2200 +.0115 .2085 335 ---- ---- ---- ---- .2360 +.0125 .2235 340 ---- ---- ---- ---- .2525 +.0130 .2395 345 ---- ---- ---- ---- .2700 +.0135 .2565 350 ---- ---- ---- ---- .2885 +.0145 .2740 355 ---- ---- ---- ---- .3080 +.0155 .2925 360 ---- ---- ---- ---- .3280 +.0160 .3120 365 ---- ---- ---- ---- .3495 +.0170 .3325 370 ---- ---- ---- ---- .3715 +.0175 .3540 375 ---- ---- ---- ---- .3945 +.0180 .3765 380 ---- ---- ---- ---- .4190 +.0195 .3995 385 ---- ---- ---- ---- .4440 +.0200 .4240 390 ---- ---- ---- ---- .4705 +.0210 .4495 395 ---- ---- ---- ---- .4975 +.0215 .4760 400 ---- ---- ---- ---- .5260 +.0225 .5035 405 ---- ---- ---- ---- .5555 +.0235 .5320 410 ---- ---- ---- ---- .5855 +.0240 .5615 415 ---- ---- ---- ---- .6165 +.0245 .5920 420 ---- ---- ---- ---- .6485 +.0255 .6230 425 ---- ---- ---- ---- .6815 +.0260 .6555 430 ---- ---- ---- ---- .7150 +.0270 .6880 435 ---- ---- ---- ---- .7490 +.0275 .7215 440 ---- ---- ---- ---- .7840 +.0285 .7555 445 ---- ---- ---- ---- .8195 +.0290 .7905 450 ---- ---- ---- ---- .8555 +.0295 .8260 455 ---- ---- ---- ---- .8925 +.0305 .8620 460 ---- ---- ---- ---- .9295 +.0310 .8985 465 ---- ---- ---- ---- .9675 +.0320 .9355 470 ---- ---- ---- ---- 1.0060 +.0325 .9735 475 ---- ---- ---- ---- 1.0445 +.0330 1.0115 480 ---- ---- ---- ---- 1.0840 +.0335 1.0505 485 ---- ---- ---- ---- 1.1240 +.0340 1.0900 490 ---- ---- ---- ---- 1.1645 +.0350 1.1295 495 ---- ---- ---- ---- 1.2050 +.0350 1.1700 500 ---- ---- ---- ---- 1.2465 +.0360 1.2105 505 ---- ---- ---- ---- 1.2880 +.0365 1.2515 510 ---- ---- ---- ---- 1.3300 +.0370 1.2930 515 ---- ---- ---- ---- 1.3725 +.0375 1.3350 520 ---- ---- ---- ---- 1.4155 +.0380 1.3775 525 ---- ---- ---- ---- 1.4585 +.0385 1.4200 550 ---- ---- ---- ---- 1.6800 +.0405 1.6395 575 ---- ---- ---- ---- 1.9090 +.0420 1.8670 600 ---- ---- ---- ---- 2.1440 +.0440 2.1000 625 ---- ---- ---- ---- 2.3830 +.0450 2.3380 650 ---- ---- ---- ---- 2.6250 +.0465 2.5785 675 ---- ---- ---- ---- 2.8685 +.0470 2.8215 700 ---- ---- ---- ---- 3.1145 +.0480 3.0665 725 ---- ---- ---- ---- 3.3615 +.0490 3.3125 750 ---- ---- ---- ---- 3.6095 +.0495 3.5600 775 ---- ---- ---- ---- 3.8585 +.0500 3.8085 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0090 +.0005 .0085 200 ---- ---- ---- ---- .0195 +.0015 .0180 225 ---- ---- ---- ---- .0365 +.0020 .0345 250 ---- ---- ---- ---- .0630 +.0040 .0590 275 ---- ---- ---- ---- .1005 +.0060 .0945 280 ---- ---- ---- ---- .1095 +.0060 .1035 285 ---- ---- ---- ---- .1190 +.0065 .1125 290 ---- ---- ---- ---- .1290 +.0070 .1220 295 ---- ---- ---- ---- .1400 +.0080 .1320 300 ---- ---- ---- ---- .1510 +.0080 .1430 305 ---- ---- ---- ---- .1630 +.0085 .1545 310 ---- ---- ---- ---- .1755 +.0095 .1660 315 ---- ---- ---- ---- .1885 +.0095 .1790 320 ---- ---- ---- ---- .2025 +.0105 .1920 325 ---- ---- ---- ---- .2170 +.0110 .2060 330 ---- ---- ---- ---- .2325 +.0120 .2205 335 ---- ---- ---- ---- .2485 +.0125 .2360 340 ---- ---- ---- ---- .2655 +.0135 .2520 345 ---- ---- ---- ---- .2830 +.0140 .2690 350 ---- ---- ---- ---- .3015 +.0145 .2870 355 ---- ---- ---- ---- .3210 +.0150 .3060 360 ---- ---- ---- ---- .3415 +.0160 .3255 365 ---- ---- ---- ---- .3630 +.0170 .3460 370 ---- ---- ---- ---- .3855 +.0180 .3675 375 ---- ---- ---- ---- .4085 +.0185 .3900 380 ---- ---- ---- ---- .4330 +.0195 .4135 385 ---- ---- ---- ---- .4580 +.0200 .4380 390 ---- ---- ---- ---- .4845 +.0205 .4640 395 ---- ---- ---- ---- .5120 +.0215 .4905 400 ---- ---- ---- ---- .5400 +.0220 .5180 405 ---- ---- ---- ---- .5695 +.0230 .5465 410 ---- ---- ---- ---- .5995 +.0235 .5760 415 ---- ---- ---- ---- .6305 +.0240 .6065 420 ---- ---- ---- ---- .6625 +.0250 .6375 425 ---- ---- ---- ---- .6955 +.0260 .6695 430 ---- ---- ---- ---- .7290 +.0270 .7020 435 ---- ---- ---- ---- .7630 +.0275 .7355 440 ---- ---- ---- ---- .7975 +.0280 .7695 445 ---- ---- ---- ---- .8330 +.0285 .8045 450 ---- ---- ---- ---- .8690 +.0295 .8395 455 ---- ---- ---- ---- .9055 +.0300 .8755 460 ---- ---- ---- ---- .9425 +.0305 .9120 465 ---- ---- ---- ---- .9800 +.0310 .9490 470 ---- ---- ---- ---- 1.0185 +.0320 .9865 475 ---- ---- ---- ---- 1.0570 +.0325 1.0245 480 ---- ---- ---- ---- 1.0960 +.0330 1.0630 485 ---- ---- ---- ---- 1.1360 +.0340 1.1020 490 ---- ---- ---- ---- 1.1760 +.0345 1.1415 495 ---- ---- ---- ---- 1.2165 +.0350 1.1815 500 ---- ---- ---- ---- 1.2575 +.0355 1.2220 505 ---- ---- ---- ---- 1.2990 +.0360 1.2630 510 ---- ---- ---- ---- 1.3405 +.0360 1.3045 515 ---- ---- ---- ---- 1.3830 +.0370 1.3460 520 ---- ---- ---- ---- 1.4255 +.0375 1.3880 525 ---- ---- ---- ---- 1.4685 +.0380 1.4305 550 ---- ---- ---- ---- 1.6885 +.0395 1.6490 575 ---- ---- ---- ---- 1.9165 +.0415 1.8750 600 ---- ---- ---- ---- 2.1505 +.0430 2.1075 625 ---- ---- ---- ---- 2.3885 +.0445 2.3440 650 ---- ---- ---- ---- 2.6295 +.0455 2.5840 675 ---- ---- ---- ---- 2.8725 +.0460 2.8265 700 ---- ---- ---- ---- 3.1175 +.0470 3.0705 725 ---- ---- ---- ---- 3.3640 +.0485 3.3155 750 ---- ---- ---- ---- 3.6115 +.0490 3.5625 775 ---- ---- ---- ---- 3.8595 +.0495 3.8100 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0105 +.0005 .0100 200 ---- ---- ---- ---- .0220 +.0015 .0205 225 ---- ---- ---- ---- .0405 +.0025 .0380 250 ---- ---- ---- ---- .0685 +.0040 .0645 275 ---- ---- ---- ---- .1075 +.0060 .1015 285 ---- ---- ---- ---- .1270 +.0070 .1200 290 ---- ---- ---- ---- .1370 +.0070 .1300 295 ---- ---- ---- ---- .1480 +.0075 .1405 300 ---- ---- ---- ---- .1600 +.0085 .1515 305 ---- ---- ---- ---- .1720 +.0090 .1630 310 ---- ---- ---- ---- .1845 +.0095 .1750 315 ---- ---- ---- ---- .1980 +.0100 .1880 320 ---- ---- ---- ---- .2120 +.0105 .2015 325 ---- ---- ---- ---- .2270 +.0115 .2155 330 ---- ---- ---- ---- .2425 +.0120 .2305 335 ---- ---- ---- ---- .2590 +.0130 .2460 340 ---- ---- ---- ---- .2760 +.0135 .2625 345 ---- ---- ---- ---- .2940 +.0140 .2800 350 ---- ---- ---- ---- .3125 +.0145 .2980 355 ---- ---- ---- ---- .3320 +.0150 .3170 360 ---- ---- ---- ---- .3525 +.0160 .3365 365 ---- ---- ---- ---- .3740 +.0165 .3575 370 ---- ---- ---- ---- .3965 +.0175 .3790 375 ---- ---- ---- ---- .4200 +.0185 .4015 380 ---- ---- ---- ---- .4445 +.0195 .4250 385 ---- ---- ---- ---- .4695 +.0195 .4500 390 ---- ---- ---- ---- .4960 +.0205 .4755 395 ---- ---- ---- ---- .5235 +.0215 .5020 400 ---- ---- ---- ---- .5515 +.0220 .5295 405 ---- ---- ---- ---- .5810 +.0230 .5580 410 ---- ---- ---- ---- .6110 +.0235 .5875 415 ---- ---- ---- ---- .6425 +.0245 .6180 420 ---- ---- ---- ---- .6740 +.0250 .6490 425 ---- ---- ---- ---- .7070 +.0260 .6810 430 ---- ---- ---- ---- .7400 +.0260 .7140 435 ---- ---- ---- ---- .7740 +.0270 .7470 440 ---- ---- ---- ---- .8090 +.0280 .7810 445 ---- ---- ---- ---- .8440 +.0285 .8155 450 ---- ---- ---- ---- .8800 +.0290 .8510 455 ---- ---- ---- ---- .9165 +.0300 .8865 460 ---- ---- ---- ---- .9535 +.0305 .9230 465 ---- ---- ---- ---- .9910 +.0310 .9600 470 ---- ---- ---- ---- 1.0290 +.0315 .9975 475 ---- ---- ---- ---- 1.0675 +.0325 1.0350 480 ---- ---- ---- ---- 1.1065 +.0330 1.0735 485 ---- ---- ---- ---- 1.1460 +.0335 1.1125 490 ---- ---- ---- ---- 1.1855 +.0335 1.1520 495 ---- ---- ---- ---- 1.2260 +.0345 1.1915 500 ---- ---- ---- ---- 1.2670 +.0350 1.2320 505 ---- ---- ---- ---- 1.3080 +.0355 1.2725 510 ---- ---- ---- ---- 1.3495 +.0355 1.3140 515 ---- ---- ---- ---- 1.3915 +.0360 1.3555 520 ---- ---- ---- ---- 1.4340 +.0365 1.3975 525 ---- ---- ---- ---- 1.4770 +.0375 1.4395 550 ---- ---- ---- ---- 1.6960 +.0395 1.6565 575 ---- ---- ---- ---- 1.9230 +.0410 1.8820 600 ---- ---- ---- ---- 2.1565 +.0430 2.1135 625 ---- ---- ---- ---- 2.3935 +.0440 2.3495 650 ---- ---- ---- ---- 2.6340 +.0450 2.5890 675 ---- ---- ---- ---- 2.8765 +.0460 2.8305 700 ---- ---- ---- ---- 3.1205 +.0465 3.0740 725 ---- ---- ---- ---- 3.3665 +.0475 3.3190 750 ---- ---- ---- ---- 3.6130 +.0480 3.5650 775 ---- ---- ---- ---- 3.8610 +.0490 3.8120 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0190 +.0010 .0180 200 ---- ---- ---- ---- .0335 +.0020 .0315 225 ---- ---- ---- ---- .0540 +.0030 .0510 250 ---- ---- ---- ---- .0815 +.0040 .0775 275 ---- ---- ---- ---- .1180 +.0060 .1120 285 ---- ---- ---- ---- .1360 +.0070 .1290 290 ---- ---- ---- ---- .1460 +.0075 .1385 295 ---- ---- ---- ---- .1565 +.0080 .1485 300 ---- ---- ---- ---- .1675 +.0080 .1595 305 ---- ---- ---- ---- .1800 +.0090 .1710 310 ---- ---- ---- ---- .1925 +.0090 .1835 315 ---- ---- ---- ---- .2065 +.0100 .1965 320 ---- ---- ---- ---- .2210 +.0105 .2105 325 ---- ---- ---- ---- .2365 +.0115 .2250 330 ---- ---- ---- ---- .2525 +.0120 .2405 335 ---- ---- ---- ---- .2695 +.0125 .2570 340 ---- ---- ---- ---- .2870 +.0130 .2740 345 ---- ---- ---- ---- .3055 +.0140 .2915 350 ---- ---- ---- ---- .3245 +.0145 .3100 355 ---- ---- ---- ---- .3445 +.0150 .3295 360 ---- ---- ---- ---- .3655 +.0160 .3495 365 ---- ---- ---- ---- .3875 +.0165 .3710 370 ---- ---- ---- ---- .4100 +.0170 .3930 375 ---- ---- ---- ---- .4340 +.0180 .4160 380 ---- ---- ---- ---- .4585 +.0185 .4400 385 ---- ---- ---- ---- .4845 +.0195 .4650 390 ---- ---- ---- ---- .5110 +.0200 .4910 395 ---- ---- ---- ---- .5390 +.0210 .5180 400 ---- ---- ---- ---- .5675 +.0215 .5460 405 ---- ---- ---- ---- .5970 +.0220 .5750 410 ---- ---- ---- ---- .6275 +.0230 .6045 415 ---- ---- ---- ---- .6590 +.0240 .6350 420 ---- ---- ---- ---- .6910 +.0245 .6665 425 ---- ---- ---- ---- .7240 +.0255 .6985 430 ---- ---- ---- ---- .7570 +.0255 .7315 435 ---- ---- ---- ---- .7910 +.0260 .7650 440 ---- ---- ---- ---- .8260 +.0270 .7990 445 ---- ---- ---- ---- .8610 +.0275 .8335 450 ---- ---- ---- ---- .8970 +.0285 .8685 455 ---- ---- ---- ---- .9335 +.0290 .9045 460 ---- ---- ---- ---- .9700 +.0295 .9405 465 ---- ---- ---- ---- 1.0075 +.0300 .9775 470 ---- ---- ---- ---- 1.0455 +.0305 1.0150 475 ---- ---- ---- ---- 1.0840 +.0310 1.0530 480 ---- ---- ---- ---- 1.1230 +.0315 1.0915 485 ---- ---- ---- ---- 1.1625 +.0325 1.1300 490 ---- ---- ---- ---- 1.2025 +.0330 1.1695 495 ---- ---- ---- ---- 1.2425 +.0330 1.2095 500 ---- ---- ---- ---- 1.2835 +.0340 1.2495 505 ---- ---- ---- ---- 1.3245 +.0345 1.2900 510 ---- ---- ---- ---- 1.3655 +.0345 1.3310 525 ---- ---- ---- ---- 1.4920 +.0365 1.4555 550 ---- ---- ---- ---- 1.7085 +.0385 1.6700 575 ---- ---- ---- ---- 1.9315 +.0405 1.8910 600 ---- ---- ---- ---- 2.1600 +.0420 2.1180 625 ---- ---- ---- ---- 2.3935 +.0435 2.3500 650 ---- ---- ---- ---- 2.6315 +.0450 2.5865 675 ---- ---- ---- ---- 2.8730 +.0465 2.8265 700 ---- ---- ---- ---- 3.1180 +.0480 3.0700 725 ---- ---- ---- ---- 3.3655 +.0490 3.3165 750 ---- ---- ---- ---- 3.6155 +.0500 3.5655 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0005 .0015 125 ---- ---- ---- ---- .0050 UNCH .0050 150 ---- ---- ---- ---- .0115 +.0005 .0110 175 ---- ---- ---- ---- .0220 +.0015 .0205 200 ---- ---- ---- ---- .0375 +.0020 .0355 225 ---- ---- ---- ---- .0595 +.0030 .0565 250 ---- ---- ---- ---- .0885 +.0045 .0840 275 ---- ---- ---- ---- .1265 +.0065 .1200 285 ---- ---- ---- ---- .1450 +.0075 .1375 290 ---- ---- ---- ---- .1550 +.0075 .1475 295 ---- ---- ---- ---- .1660 +.0080 .1580 300 ---- ---- ---- ---- .1775 +.0085 .1690 305 ---- ---- ---- ---- .1900 +.0090 .1810 310 ---- ---- ---- ---- .2030 +.0095 .1935 315 ---- ---- ---- ---- .2170 +.0100 .2070 320 ---- ---- ---- ---- .2320 +.0110 .2210 325 ---- ---- ---- ---- .2475 +.0115 .2360 330 ---- ---- ---- ---- .2635 +.0120 .2515 335 ---- ---- ---- ---- .2810 +.0130 .2680 340 ---- ---- ---- ---- .2985 +.0130 .2855 345 ---- ---- ---- ---- .3175 +.0140 .3035 350 ---- ---- ---- ---- .3365 +.0145 .3220 355 ---- ---- ---- ---- .3570 +.0155 .3415 360 ---- ---- ---- ---- .3780 +.0160 .3620 365 ---- ---- ---- ---- .4000 +.0165 .3835 370 ---- ---- ---- ---- .4225 +.0170 .4055 375 ---- ---- ---- ---- .4465 +.0180 .4285 380 ---- ---- ---- ---- .4715 +.0190 .4525 385 ---- ---- ---- ---- .4970 +.0195 .4775 390 ---- ---- ---- ---- .5240 +.0205 .5035 395 ---- ---- ---- ---- .5515 +.0205 .5310 400 ---- ---- ---- ---- .5805 +.0215 .5590 405 ---- ---- ---- ---- .6100 +.0220 .5880 410 ---- ---- ---- ---- .6405 +.0230 .6175 415 ---- ---- ---- ---- .6720 +.0240 .6480 420 ---- ---- ---- ---- .7040 +.0245 .6795 425 ---- ---- ---- ---- .7365 +.0250 .7115 430 ---- ---- ---- ---- .7700 +.0255 .7445 435 ---- ---- ---- ---- .8040 +.0265 .7775 440 ---- ---- ---- ---- .8385 +.0270 .8115 445 ---- ---- ---- ---- .8735 +.0275 .8460 450 ---- ---- ---- ---- .9090 +.0280 .8810 455 ---- ---- ---- ---- .9455 +.0285 .9170 460 ---- ---- ---- ---- .9825 +.0295 .9530 465 ---- ---- ---- ---- 1.0195 +.0295 .9900 470 ---- ---- ---- ---- 1.0575 +.0305 1.0270 475 ---- ---- ---- ---- 1.0960 +.0310 1.0650 480 ---- ---- ---- ---- 1.1345 +.0315 1.1030 485 ---- ---- ---- ---- 1.1740 +.0320 1.1420 490 ---- ---- ---- ---- 1.2135 +.0325 1.1810 495 ---- ---- ---- ---- 1.2535 +.0330 1.2205 500 ---- ---- ---- ---- 1.2940 +.0335 1.2605 505 ---- ---- ---- ---- 1.3350 +.0340 1.3010 510 ---- ---- ---- ---- 1.3760 +.0345 1.3415 525 ---- ---- ---- ---- 1.5015 +.0355 1.4660 550 ---- ---- ---- ---- 1.7170 +.0380 1.6790 575 ---- ---- ---- ---- 1.9390 +.0400 1.8990 600 ---- ---- ---- ---- 2.1665 +.0415 2.1250 625 ---- ---- ---- ---- 2.3990 +.0430 2.3560 650 ---- ---- ---- ---- 2.6355 +.0445 2.5910 675 ---- ---- ---- ---- 2.8760 +.0460 2.8300 700 ---- ---- ---- ---- 3.1195 +.0475 3.0720 725 ---- ---- ---- ---- 3.3660 +.0485 3.3175 750 ---- ---- ---- ---- 3.6155 +.0500 3.5655 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 +.0005 .0020 125 ---- ---- ---- ---- .0060 UNCH .0060 150 ---- ---- ---- ---- .0135 +.0010 .0125 175 ---- ---- ---- ---- .0250 +.0015 .0235 200 ---- ---- ---- ---- .0420 +.0020 .0400 225 ---- ---- ---- ---- .0655 +.0035 .0620 250 ---- ---- ---- ---- .0965 +.0050 .0915 275 ---- ---- ---- ---- .1355 +.0065 .1290 285 ---- ---- ---- ---- .1550 +.0075 .1475 290 ---- ---- ---- ---- .1650 +.0075 .1575 295 ---- ---- ---- ---- .1765 +.0085 .1680 300 ---- ---- ---- ---- .1885 +.0090 .1795 305 ---- ---- ---- ---- .2010 +.0090 .1920 310 ---- ---- ---- ---- .2145 +.0100 .2045 315 ---- ---- ---- ---- .2290 +.0105 .2185 320 ---- ---- ---- ---- .2440 +.0110 .2330 325 ---- ---- ---- ---- .2595 +.0115 .2480 330 ---- ---- ---- ---- .2765 +.0125 .2640 335 ---- ---- ---- ---- .2935 +.0125 .2810 340 ---- ---- ---- ---- .3115 +.0130 .2985 345 ---- ---- ---- ---- .3305 +.0140 .3165 350 ---- ---- ---- ---- .3500 +.0145 .3355 355 ---- ---- ---- ---- .3705 +.0150 .3555 360 ---- ---- ---- ---- .3920 +.0160 .3760 365 ---- ---- ---- ---- .4140 +.0165 .3975 370 ---- ---- ---- ---- .4370 +.0175 .4195 375 ---- ---- ---- ---- .4610 +.0180 .4430 380 ---- ---- ---- ---- .4855 +.0185 .4670 385 ---- ---- ---- ---- .5115 +.0195 .4920 390 ---- ---- ---- ---- .5385 +.0200 .5185 395 ---- ---- ---- ---- .5660 +.0205 .5455 400 ---- ---- ---- ---- .5950 +.0215 .5735 405 ---- ---- ---- ---- .6245 +.0220 .6025 410 ---- ---- ---- ---- .6550 +.0225 .6325 415 ---- ---- ---- ---- .6865 +.0235 .6630 420 ---- ---- ---- ---- .7185 +.0240 .6945 425 ---- ---- ---- ---- .7510 +.0245 .7265 430 ---- ---- ---- ---- .7845 +.0255 .7590 435 ---- ---- ---- ---- .8185 +.0260 .7925 440 ---- ---- ---- ---- .8530 +.0265 .8265 445 ---- ---- ---- ---- .8880 +.0275 .8605 450 ---- ---- ---- ---- .9235 +.0275 .8960 455 ---- ---- ---- ---- .9595 +.0280 .9315 460 ---- ---- ---- ---- .9960 +.0285 .9675 465 ---- ---- ---- ---- 1.0335 +.0295 1.0040 470 ---- ---- ---- ---- 1.0710 +.0300 1.0410 475 ---- ---- ---- ---- 1.1090 +.0305 1.0785 480 ---- ---- ---- ---- 1.1475 +.0310 1.1165 485 ---- ---- ---- ---- 1.1860 +.0315 1.1545 490 ---- ---- ---- ---- 1.2255 +.0320 1.1935 495 ---- ---- ---- ---- 1.2650 +.0325 1.2325 500 ---- ---- ---- ---- 1.3050 +.0330 1.2720 525 ---- ---- ---- ---- 1.5105 +.0355 1.4750 550 ---- ---- ---- ---- 1.7240 +.0375 1.6865 575 ---- ---- ---- ---- 1.9440 +.0395 1.9045 600 ---- ---- ---- ---- 2.1700 +.0410 2.1290 625 ---- ---- ---- ---- 2.4010 +.0425 2.3585 650 ---- ---- ---- ---- 2.6370 +.0445 2.5925 675 ---- ---- ---- ---- 2.8765 +.0460 2.8305 700 ---- ---- ---- ---- 3.1195 +.0470 3.0725 725 ---- ---- ---- ---- 3.3660 +.0485 3.3175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1211 567 39916 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 1.75 -1.00 2.75 50 125000 ---- ---- ---- 2.50A ---- ---- ---- 127500 ---- ---- ---- 2.50A ---- ---- ---- 130000 ---- ---- ---- 2.50A ---- ---- ---- 70000 ---- ---- ---- 409.00A ---- ---- ---- 72500 ---- ---- ---- 384.00A ---- ---- ---- 73000 ---- ---- ---- ---- 364.25 -4.00 368.25 10 75000 ---- ---- ---- 359.00A ---- ---- ---- 77500 ---- ---- ---- 341.75A ---- ---- ---- 80000 ---- ---- ---- 309.25A ---- ---- ---- 81000 ---- ---- ---- ---- 284.50 -4.00 288.50 25 82500 ---- ---- ---- 284.25A ---- ---- ---- 85000 ---- ---- ---- ---- 244.50 -4.00 248.50 100 87500 ---- ---- ---- 234.50A ---- ---- ---- 90000 ---- ---- ---- ---- 194.75 -4.00 198.75 25 95000 ---- ---- ---- 159.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- 9.25A 9.25A 9.00 -1.00 10.00 50 115000 ---- ---- ---- 5.75A ---- ---- ---- 117500 ---- ---- ---- 4.75A ---- ---- ---- 120000 ---- ---- ---- ---- 3.50 -.50 4.00 125 125000 ---- ---- ---- 3.50A ---- ---- ---- 130000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 323.00A ---- ---- ---- 67500 ---- ---- ---- 298.25A ---- ---- ---- 70000 ---- ---- ---- 273.50A ---- ---- ---- 72500 ---- ---- ---- 248.75A ---- ---- ---- 75000 ---- ---- ---- 224.00A ---- ---- ---- 77500 ---- ---- ---- 199.75A ---- ---- ---- 80000 ---- ---- ---- 176.00A ---- ---- ---- 81000 ---- ---- ---- ---- 155.00 -6.00 161.00 25 82500 ---- ---- ---- 153.25A ---- ---- ---- 85000 ---- ---- ---- ---- 118.50 -6.25 124.75 100 87500 ---- ---- ---- 111.25A ---- ---- ---- 90000 ---- ---- ---- ---- 76.50 -7.25 83.75 25 92500 ---- ---- ---- 69.00A ---- ---- ---- 95000 ---- ---- ---- 55.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 13.50 -1.50 15.00 50 105000 ---- ---- ---- ---- 8.50 -1.00 9.50 50 110000 ---- ---- ---- ---- 5.75 -.50 6.25 25 115000 ---- ---- ---- 6.00A ---- ---- ---- 120000 ---- ---- ---- ---- 3.00 -.25 3.25 50 125000 ---- ---- ---- 4.00A ---- ---- ---- 130000 ---- ---- ---- 3.50A ---- ---- ---- 60000 ---- ---- ---- 287.75A ---- ---- ---- 65000 ---- ---- ---- 239.50A ---- ---- ---- 70000 ---- ---- ---- 193.75A ---- ---- ---- 72500 ---- ---- ---- 172.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 151.75A ---- ---- ---- 77500 ---- ---- ---- 127.75A ---- ---- ---- 80000 ---- ---- ---- 110.50A ---- ---- ---- 82500 ---- ---- ---- 87.25A ---- ---- ---- 85000 ---- ---- ---- ---- 60.00 -3.75 63.75 175 87500 ---- ---- ---- 64.00A ---- ---- ---- 90000 ---- ---- ---- ---- 37.00 -2.25 39.25 25 95000 ---- ---- ---- ---- 22.25 -1.75 24.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 16.00 -2.00 18.00 50 105000 ---- ---- ---- ---- 11.00 -1.50 12.50 50 110000 ---- ---- ---- ---- 7.50 -1.00 8.50 25 115000 ---- ---- ---- 6.75A ---- ---- ---- 120000 ---- ---- ---- ---- 3.50 -.50 4.00 50 125000 ---- ---- ---- 4.50A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 60000 ---- ---- ---- 247.50A ---- ---- ---- 65000 ---- ---- ---- 202.75A ---- ---- ---- 70000 ---- ---- ---- 162.25A ---- ---- ---- 72500 ---- ---- ---- 144.00A ---- ---- ---- 75000 ---- ---- ---- 127.00A ---- ---- ---- 77500 ---- ---- ---- 101.50A ---- ---- ---- 80000 ---- ---- ---- 87.75A ---- ---- ---- 82500 ---- ---- ---- 75.50A ---- ---- ---- 85000 ---- ---- ---- ---- 47.00 -4.50 51.50 175 87500 ---- ---- ---- 55.50A ---- ---- ---- 90000 ---- ---- ---- ---- 33.00 -3.25 36.25 50 95000 ---- ---- ---- 30.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 15.75 -1.00 16.75 50 105000 ---- ---- ---- ---- 11.25 -1.25 12.50 50 110000 ---- ---- ---- ---- 8.00 -.75 8.75 25 115000 ---- ---- ---- 7.00A ---- ---- ---- 120000 ---- ---- ---- ---- 3.75 -.25 4.00 50 125000 ---- ---- ---- 4.25A ---- ---- ---- 130000 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- 79.25A ---- ---- ---- 85000 ---- ---- ---- ---- 41.50 -4.25 45.75 175 90000 ---- ---- ---- ---- 28.00 -2.00 30.00 50 50 95000 ---- ---- ---- 29.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.50 -.50 3.00 50 85000 ---- ---- ---- ---- 41.25 -4.25 45.50 50 90000 ---- ---- ---- ---- 28.25 -3.00 31.25 35 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.25 -.25 3.50 50 85000 ---- ---- ---- ---- 45.00 -.50 45.50 50 90000 ---- ---- ---- ---- 30.75 -.50 31.25 35 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.50 -.25 4.75 50 85000 ---- ---- ---- ---- 47.75 -2.25 50.00 50 90000 ---- ---- ---- ---- 33.50 -1.75 35.25 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 2165 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 22.50 +.25 22.25 175 115000 ---- ---- ---- 74.50A ---- ---- ---- 120000 ---- ---- ---- 120.50A ---- ---- ---- 125000 ---- ---- ---- 169.75A ---- ---- ---- 127500 ---- ---- ---- 194.50A ---- ---- ---- 130000 ---- ---- ---- 219.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 3.00A ---- ---- ---- 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 ---- ---- ---- ---- 1.75 +.25 1.50 100 74000 ---- ---- ---- ---- 2.00 +.25 1.75 50 75000 ---- ---- ---- ---- 2.25 +.25 2.00 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- 4.50 +.25 4.25 100 82500 ---- ---- ---- 6.25A ---- ---- ---- 85000 ---- ---- ---- ---- 8.25 -.50 8.75 200 87500 ---- ---- ---- 16.25A ---- ---- ---- 88000 ---- ---- ---- ---- 12.00 -1.00 13.00 25 90000 ---- ---- ---- 22.75A ---- ---- ---- 92500 ---- ---- ---- ---- 23.00 -1.25 24.25 50 95000 ---- ---- ---- ---- 33.75 +.25 33.50 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 142.00 +3.25 138.75 60 105000 ---- ---- ---- 212.00A ---- ---- ---- 110000 ---- ---- ---- 257.50A ---- ---- ---- 115000 ---- ---- ---- 304.75A ---- ---- ---- 120000 ---- ---- ---- 353.00A ---- ---- ---- 125000 ---- ---- ---- 401.75A ---- ---- ---- 130000 ---- ---- ---- 450.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.00A ---- ---- ---- 70000 ---- ---- ---- ---- 6.00 +.25 5.75 100 72500 ---- ---- ---- 12.25A ---- ---- ---- 73000 ---- ---- ---- ---- 9.25 +.50 8.75 200 74000 ---- ---- ---- ---- 10.50 +.25 10.25 100 75000 ---- ---- ---- ---- 12.00 +.25 11.75 225 77500 ---- ---- ---- 24.50A ---- ---- ---- 80000 ---- ---- ---- ---- 22.50 +.25 22.25 25 82500 ---- ---- ---- 41.50A ---- ---- ---- 85000 ---- ---- ---- ---- 40.25 +1.25 39.00 100 87500 ---- ---- ---- 71.25A ---- ---- ---- 88000 ---- ---- ---- ---- 54.75 +2.00 52.75 50 90000 ---- ---- ---- 86.00A ---- ---- ---- 95000 ---- ---- ---- 130.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 188.50 +8.00 180.50 60 105000 ---- ---- ---- 251.25A ---- ---- ---- 110000 ---- ---- ---- 296.75A ---- ---- ---- 115000 ---- ---- ---- 343.50A ---- ---- ---- 120000 ---- ---- ---- 391.25A ---- ---- ---- 125000 ---- ---- ---- 439.75A ---- ---- ---- 130000 ---- ---- ---- 488.25A ---- ---- ---- 60000 ---- ---- ---- 6.25A ---- ---- ---- 65000 ---- ---- ---- 11.00A ---- ---- ---- 70000 ---- ---- ---- ---- 14.75 +1.00 13.75 100 72500 ---- ---- ---- 29.25A ---- ---- ---- 74000 ---- ---- ---- ---- 23.25 +1.50 21.75 100 75000 ---- ---- ---- ---- 26.00 +1.75 24.25 650 77500 ---- ---- ---- 46.50A ---- ---- ---- 80000 ---- ---- ---- ---- 44.00 +3.25 40.75 35 82500 ---- ---- ---- 74.00A ---- ---- ---- 85000 ---- ---- ---- 88.00A ---- ---- ---- 87500 ---- ---- ---- 103.25A ---- ---- ---- 88000 ---- ---- ---- ---- 92.00 +6.00 86.00 50 90000 ---- ---- ---- 120.00A ---- ---- ---- 95000 ---- ---- ---- 167.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 207.00 +5.75 201.25 60 105000 ---- ---- ---- 277.50A ---- ---- ---- 110000 ---- ---- ---- 323.00A ---- ---- ---- 115000 ---- ---- ---- 370.00A ---- ---- ---- 120000 ---- ---- ---- 417.50A ---- ---- ---- 125000 ---- ---- ---- 465.75A ---- ---- ---- 130000 ---- ---- ---- 514.00A ---- ---- ---- 70000 ---- ---- ---- ---- 23.00 -.25 23.25 100 74000 ---- ---- ---- ---- 35.25 +1.00 34.25 100 75000 ---- ---- ---- ---- 38.75 +1.00 37.75 225 80000 ---- 59.00B ---- ---- 60.00 +2.50 57.50 25 85000 ---- ---- ---- 110.25A ---- ---- ---- 88000 ---- ---- ---- ---- 105.75 +3.75 102.00 50 90000 ---- ---- ---- 152.75A ---- ---- ---- 95000 ---- ---- ---- 191.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.00 +2.00 31.00 100 74000 ---- ---- ---- ---- 46.25 +2.50 43.75 100 75000 ---- ---- ---- ---- 50.25 +3.00 47.25 75 88000 ---- ---- ---- ---- 123.75 +6.50 117.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 UNCH 33.50 100 74000 ---- ---- ---- ---- 48.00 UNCH 48.00 100 75000 ---- ---- ---- ---- 52.25 +.25 52.00 75 88000 ---- ---- ---- ---- 124.25 +.50 123.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.50 +1.00 37.50 100 74000 ---- ---- ---- ---- 53.50 +1.25 52.25 100 75000 ---- ---- ---- ---- 57.75 +1.50 56.25 75 88000 ---- ---- ---- ---- 130.50 +2.75 127.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5665 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.410 -.241 5.651 2050 ---- ---- ---- ---- 5.161 -.241 5.402 2075 ---- ---- ---- ---- 4.912 -.241 5.153 2100 ---- ---- ---- ---- 4.664 -.240 4.904 2125 ---- ---- ---- ---- 4.416 -.240 4.656 2150 ---- ---- ---- ---- 4.168 -.241 4.409 2175 ---- ---- ---- ---- 3.921 -.241 4.162 2200 ---- ---- ---- ---- 3.675 -.240 3.915 2225 ---- ---- ---- ---- 3.431 -.239 3.670 2250 ---- ---- ---- ---- 3.188 -.239 3.427 2275 ---- 3.244B 2.764A 2.764A 2.947 -.239 3.186 2300 ---- 3.130B 2.528A 2.528A 2.710 -.238 2.948 2325 ---- 2.976B 2.298A 2.298A 2.477 -.236 2.713 2350 ---- 2.740B 2.075A 2.075A 2.249 -.234 2.483 2375 ---- 2.505B 1.855A 1.855A 2.028 -.230 2.258 2400 ---- 2.277B 1.650A 1.650A 1.815 -.226 2.041 2425 ---- 2.056B 1.455A 1.455A 1.611 -.221 1.832 2430 ---- ---- ---- ---- 1.572 -.219 1.791 2435 ---- ---- ---- ---- 1.533 -.218 1.751 2440 ---- ---- ---- ---- 1.495 -.216 1.711 2445 ---- ---- ---- ---- 1.457 -.214 1.671 2450 ---- 1.841B 1.269A 1.269A 1.419 -.213 1.632 2455 ---- ---- ---- ---- 1.382 -.211 1.593 2460 ---- ---- ---- ---- 1.346 -.209 1.555 2465 ---- ---- ---- ---- 1.310 -.207 1.517 2470 ---- ---- ---- ---- 1.274 -.206 1.480 2475 ---- 1.636B 1.103A 1.103A 1.239 -.204 1.443 2480 ---- ---- ---- ---- 1.205 -.202 1.407 2485 ---- ---- ---- ---- 1.171 -.200 1.371 2490 ---- ---- ---- ---- 1.138 -.198 1.336 2495 ---- ---- ---- ---- 1.106 -.195 1.301 2500 ---- 1.442B .950A .950A 1.074 -.193 1.267 2505 ---- ---- ---- ---- 1.042 -.192 1.234 2510 ---- ---- .895A .895A 1.012 -.189 1.201 2515 ---- 1.305B .870A .870A .982 -.187 1.169 2520 ---- 1.271B .842A .842A .953 -.184 1.137 2525 .916 1.262B .816A .944B .924 -.182 2 1.106 2530 .889 1.204B .792A .911B .896 -.180 12 1.076 2535 ---- 1.172B .765A .765A .869 -.177 1.046 2540 ---- 1.140B .743A .743A .843 -.173 61 1.016 2545 ---- 1.109B .719A .719A .817 -.171 61 .988 2550 ---- 1.098B .696A .696A .792 -.167 .959 2555 ---- 1.048B .674A .674A .767 -.165 .932 2560 ---- 1.019B .652A .652A .743 -.161 .904 2565 ---- .990B .630A .630A .720 -.158 .878 2570 ---- .962B .610A .610A .697 -.155 .852 2575 ---- .949B .589A .589A .675 -.151 .826 2580 ---- .921B .570A .570A .653 -.149 .802 2585 .687 .894B .551A .894B .632 -.146 125 .778 2590 ---- .867B .533A .533A .612 -.142 .754 2595 ---- .842B .515A .515A .591 -.140 .731 2600 .692 .817B .498A .498A .572 -.137 1 .709 1 1 2605 ---- .792B .482A .482A .553 -.134 .687 2610 .751 .768B .465A .756B .535 -.131 1 .666 3 2615 ---- .744B .450A .450A .517 -.129 .646 2620 ---- .722B .435A .435A .500 -.126 .626 2625 ---- .699B .420A .420A .483 -.123 .606 2630 ---- .677B .406A .406A .467 -.120 .587 2635 ---- .657B .393A .393A .451 -.118 .569 2640 ---- .635B .379A .379A .436 -.115 .551 2645 ---- .615B .368A .368A .421 -.113 .534 3 2650 ---- .597B .354A .354A .407 -.110 20 .517 1 1 2655 ---- .577B .341A .577B .393 -.107 .500 2660 ---- .559B .329A .559B .380 -.104 .484 2665 ---- .541B .318A .541B .367 -.102 .469 2670 ---- .523B .307A .523B .354 -.100 .454 2675 ---- .506B .297A .506B .342 -.097 .439 2680 ---- .489B .287A .489B .331 -.094 .425 2685 ---- .473B .277A .473B .319 -.092 .411 2690 ---- .458B .268A .458B .308 -.090 .398 2695 ---- .444B .259A .443B .298 -.088 .386 2700 ---- .429B .250A .429B .287 -.086 1 .373 2705 ---- .416B .241A .416B .278 -.083 .361 2710 ---- .402B .233A .400B .268 -.082 .350 2715 ---- .389B .226A .388B .259 -.080 .339 2720 ---- .377B .218A .377B .250 -.078 .328 2725 ---- .365B .211A .365B .241 -.077 .318 85 2750 ---- .309B .178A .309B .203 -.068 1 .271 2775 ---- .262B .152A .262B .172 -.059 .231 2800 ---- .222B .130A .222B .145 -.052 1 .197 4 7 2825 ---- .188B .111A .188B .124 -.045 .169 3 2850 ---- .161B .097A .161B .106 -.039 .145 5 2875 ---- .137B .085A .137B .091 -.034 .125 2900 ---- .118B .075A .118B .078 -.030 .108 2925 .076 .102B .066A .066A .067 -.027 7 .094 6 16 2950 ---- .087B .059A .087B .058 -.024 .082 2975 ---- .076B .053A .076B .051 -.020 2 .071 3000 ---- .067B .048A .067B .044 -.018 .062 3025 ---- .059B .043A .059B .039 -.016 .055 3050 ---- .052B .039A .052B .034 -.014 .048 3075 ---- .047B .036A .047B .030 -.012 .042 3100 ---- .041B .033A .041B .026 -.011 .037 3125 ---- .037B .031A .037B .023 -.010 .033 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 12 124 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- ---- ---- ---- .009 -.002 .011 2050 ---- ---- ---- ---- .011 -.001 .012 2075 ---- ---- ---- ---- .012 -.001 .013 2100 ---- ---- ---- ---- .014 -.001 .015 2125 ---- ---- ---- ---- .016 -.001 .017 2150 ---- ---- ---- ---- .018 -.001 .019 2175 ---- ---- .021A .021A .021 -.001 .022 2200 ---- ---- .021A .021A .025 -.001 .026 2225 ---- ---- .025A .025A .030 -.001 .031 13 2250 ---- ---- .030A .030A .037 UNCH .037 2275 ---- ---- .036A .036A .046 UNCH 2 .046 2300 ---- .061B .043A .043A .059 +.002 .057 2325 ---- .081B .053A .081B .075 +.003 .072 2350 ---- .107B .066A .107B .097 +.006 .091 2375 ---- .140B .083A .140B .125 +.009 .116 2400 ---- .181B .104A .181B .162 +.014 .148 10 2425 .210 .234B .132A .204A .208 +.019 55 .189 2430 ---- .246B .139A .246B .218 +.020 .198 2435 ---- .258B .146A .258B .229 +.022 .207 2440 .243 .270B .152A .235A .240 +.023 44 .217 2445 ---- .285B .160A .285B .252 +.025 .227 2450 ---- .300B .168A .300B .264 +.026 21 .238 2455 ---- .314B .176A .314B .277 +.028 .249 2460 ---- .329B .185A .329B .291 +.030 .261 2465 ---- .345B .194A .345B .305 +.032 .273 2470 ---- .362B .204A .362B .319 +.034 .285 2475 ---- .379B .213A .379B .334 +.035 .299 2480 ---- .397B .224A .397B .350 +.038 .312 13 2485 ---- .416B .235A .416B .366 +.040 .326 2490 ---- .435B .246A .435B .382 +.041 .341 2495 ---- .454B .258A .454B .400 +.044 .356 2500 ---- .474B .270A .474B .418 +.046 21 .372 2505 ---- .495B .282A .495B .436 +.047 .389 2510 ---- .516B .296A .516B .455 +.049 .406 2515 ---- .540B .309A .540B .475 +.052 .423 2520 ---- .561B .324A .561B .496 +.054 .442 200 2525 ---- .586B .339A .586B .517 +.057 .460 3 2530 ---- .609B .355A .609B .539 +.059 .480 1 2535 ---- .635B .373A .635B .562 +.062 .500 3 2540 ---- .661B .390A .661B .586 +.066 .520 2545 ---- .687B .408A .687B .610 +.069 .541 2550 .425 .713B .425 .647A .634 +.071 8 .563 3 2555 ---- .740B .448A .740B .660 +.075 .585 2560 ---- .769B .465A .769B .686 +.079 .607 2565 ---- .798B .485A .798B .712 +.081 .631 2570 ---- .827B .505A .827B .739 +.085 .654 1 2575 ---- .857B .527A .857B .767 +.088 .679 2580 ---- .888B .549A .888B .795 +.091 .704 2585 ---- .919B .571A .917B .824 +.094 1 .730 1 2590 ---- .948B .594A .948B .853 +.097 .756 2595 ---- .982B .618A .982B .883 +.100 .783 2600 ---- 1.014B .643A 1.014B .913 +.102 .811 2605 ---- 1.046B .668A 1.044B .944 +.105 1 .839 1 2610 ---- 1.080B .694A 1.077B .975 +.107 .868 2615 ---- 1.114B .720A 1.088B 1.008 +.111 .897 2620 ---- 1.148B .747A 1.122B 1.040 +.113 .927 2625 ---- 1.187B .774A 1.187B 1.073 +.116 .957 2630 ---- 1.219B .803A 1.157B 1.107 +.119 .988 2635 ---- 1.255B .834A 1.234B 1.141 +.121 1.020 2640 ---- 1.291B .860A 1.272B 1.176 +.124 1.052 2645 ---- 1.328B .890A 1.304B 1.211 +.127 1.084 2650 1.170 1.370B .920A .945A 1.247 +.130 6 1.117 2655 ---- 1.224B .954A .954A 1.283 +.133 1.150 2660 ---- 1.261B .982A 1.246B 1.319 +.135 1.184 2665 ---- ---- 1.013A 1.013A 1.356 +.138 1.218 2670 ---- ---- 1.046A 1.046A 1.393 +.140 1.253 2675 ---- 1.565B 1.079A 1.564B 1.431 +.143 1.288 2680 ---- ---- ---- ---- 1.469 +.145 1.324 2685 ---- ---- ---- ---- 1.508 +.148 1.360 2690 ---- ---- ---- ---- 1.547 +.150 1.397 2695 ---- ---- ---- ---- 1.586 +.152 1.434 2700 ---- 1.767B 1.250A 1.767B 1.625 +.153 1.472 2705 ---- ---- ---- ---- 1.665 +.155 1.510 2710 ---- ---- ---- ---- 1.706 +.158 1.548 2715 ---- ---- ---- ---- 1.746 +.159 1.587 2720 ---- ---- ---- ---- 1.788 +.162 1.626 2725 ---- 1.975B 1.432A 1.975B 1.829 +.163 1.666 2750 ---- 2.196B 1.625A 2.196B 2.040 +.172 1.868 2775 ---- 2.418B 1.826A 2.418B 2.258 +.181 2.077 2800 ---- 2.645B 2.036A 2.645B 2.481 +.188 2.293 2825 ---- 2.880B 2.252A 2.880B 2.709 +.195 2.514 2850 ---- 3.114B 2.473A 3.114B 2.940 +.200 2.740 2875 ---- 3.352B 2.700A 3.352B 3.175 +.206 2.969 2900 ---- 3.592B 2.930A 3.592B 3.412 +.210 3.202 2925 ---- 3.832B 3.162A 3.832B 3.650 +.213 3.437 2950 ---- 4.076B 3.399A 4.076B 3.891 +.217 3.674 2975 ---- 4.320B 3.636A 4.320B 4.133 +.220 3.913 3000 ---- 4.388B 3.876A 4.388B 4.376 +.222 4.154 3025 ---- 4.533B 4.118A 4.533B 4.621 +.225 4.396 3050 ---- 4.738B 4.360A 4.738B 4.866 +.227 4.639 3075 ---- ---- ---- ---- 5.111 +.228 4.883 3100 ---- ---- ---- ---- 5.358 +.230 5.128 3125 ---- ---- ---- ---- 5.605 +.231 5.374 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 249 M2S JUN23 Silver Weekly Monday Option - Week 2 CALL 2075 ---- ---- ---- ---- 4.916 -.240 5.156 2100 ---- ---- ---- ---- 4.668 -.241 4.909 2125 ---- ---- ---- ---- 4.422 -.240 4.662 2150 ---- ---- ---- ---- 4.176 -.240 4.416 2175 ---- ---- ---- ---- 3.931 -.241 4.172 2200 ---- ---- ---- ---- 3.688 -.240 3.928 2225 ---- ---- 3.260A 3.260A 3.446 -.240 3.686 2250 ---- 3.504B 3.024A 3.024A 3.207 -.240 3.447 2275 ---- 3.476B 2.790A 2.790A 2.972 -.238 3.210 2300 ---- 3.237B 2.562A 2.562A 2.740 -.236 2.976 2325 ---- 3.001B 2.340A 2.340A 2.514 -.234 2.748 2350 ---- 2.770B 2.125A 2.125A 2.294 -.230 2.524 2375 ---- 2.545B 1.915A 1.915A 2.081 -.226 2.307 2400 ---- 2.323B 1.717A 1.717A 1.877 -.220 2.097 2425 ---- 2.108B 1.532A 1.532A 1.683 -.213 1.896 2450 ---- 1.902B 1.356A 1.356A 1.500 -.205 1.705 2475 ---- 1.706B 1.196A 1.196A 1.329 -.196 1.525 2485 ---- ---- ---- ---- 1.264 -.192 1.456 2490 ---- ---- ---- ---- 1.232 -.191 1.423 2495 ---- ---- ---- ---- 1.201 -.189 1.390 2500 ---- 1.522B 1.049A 1.049A 1.171 -.186 1.357 2505 ---- ---- 1.021A 1.021A 1.141 -.184 1.325 2510 ---- 1.435B .995A .995A 1.112 -.182 1.294 2515 ---- 1.400B .968A .968A 1.083 -.180 1.263 2520 ---- 1.367B .943A .943A 1.055 -.177 1.232 2525 ---- 1.349B .917A .917A 1.027 -.175 1.202 2530 ---- 1.303B .893A .893A 1.000 -.173 1.173 2535 ---- 1.271B .868A .868A .973 -.171 1.144 2540 ---- 1.241B .845A .845A .947 -.168 1.115 2545 ---- 1.210B .821A .821A .922 -.165 1.087 2550 ---- 1.191B .798A .798A .897 -.162 1.059 2555 ---- 1.151B .776A .776A .872 -.160 1.032 2560 ---- 1.123B .755A .755A .848 -.157 1.005 2565 ---- 1.095B .734A .734A .825 -.154 .979 2570 ---- 1.068B .713A .713A .802 -.151 .953 2575 ---- 1.047B .693A .693A .780 -.148 .928 2580 ---- 1.019B .673A .673A .758 -.145 .903 2585 ---- .993B .654A .654A .737 -.142 .879 2590 ---- .967B .635A .635A .716 -.139 .855 2595 ---- .942B .618A .618A .696 -.136 .832 2600 ---- .917B .600A .600A .676 -.134 .810 2605 ---- .892B .582A .582A .657 -.131 .788 2610 ---- .869B .566A .566A .638 -.129 .767 2615 ---- .845B .549A .549A .620 -.127 .747 2620 ---- .822B .533A .533A .602 -.125 .727 2625 ---- .800B .518A .518A .585 -.122 .707 2630 ---- .778B .503A .503A .568 -.120 .688 2635 ---- .757B .488A .488A .552 -.117 .669 2640 ---- .736B .474A .474A .536 -.115 .651 2645 ---- .716B .460A .460A .520 -.113 .633 2650 ---- .697B .447A .447A .505 -.111 .616 2655 ---- .678B .433A .678B .490 -.109 .599 2660 ---- .659B .421A .659B .476 -.106 .582 2665 ---- .641B .409A .641B .462 -.104 .566 2670 ---- .623B .396A .623B .448 -.102 .550 2675 ---- .606B .383A .606B .434 -.101 .535 2680 ---- .589B .372A .589B .421 -.099 .520 2685 ---- .573B .361A .572B .409 -.097 .506 2690 ---- ---- ---- .350A .396 ---- ---- 2700 ---- .527B .330A .527B .373 -.091 .464 2725 ---- .457B .285A .457B .321 -.082 .403 2750 ---- .396B .247A .396B .276 -.074 .350 2775 ---- .343B .214A .343B .239 -.065 .304 2800 ---- .297B .187A .297B .207 -.058 .265 2825 ---- .258B .164A .258B .180 -.051 .231 2850 ---- .224B .144A .224B .157 -.045 .202 2875 ---- .195B .127A .195B .138 -.039 .177 2900 ---- .170B .112A .170B .121 -.035 .156 2925 ---- .149B .100A .149B .107 -.030 .137 2950 ---- .132B .090A .132B .094 -.027 .121 2975 ---- .116B .081A .116B .083 -.024 .107 3000 ---- .102B .073A .102B .074 -.020 .094 3025 ---- .091B .067A .091B .066 -.018 .084 3050 ---- .082B .061A .082B .059 -.015 .074 3075 ---- .074B .056A .074B .053 -.013 .066 3100 ---- ---- ---- .052A .047 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S JUN23 Silver Weekly Monday Option - Week 2 PUT 2075 ---- ---- ---- ---- .018 -.001 .019 2100 ---- ---- ---- ---- .021 -.001 .022 2125 ---- ---- .024A .024A .024 -.001 .025 2150 ---- ---- .023A .023A .028 -.002 .030 2175 ---- ---- .027A .027A .033 -.002 .035 2200 ---- ---- .032A .032A .040 -.001 .041 2225 ---- ---- .038A .038A .048 -.001 .049 2250 ---- .060B .045A .045A .059 UNCH .059 2275 ---- .077B .055A .055A .073 +.001 .072 2300 ---- .099B .067A .099B .091 +.003 .088 2325 ---- .126B .082A .126B .114 +.005 .109 2350 ---- .160B .101A .160B .143 +.009 .134 2375 ---- .201B .124A .201B .180 +.014 .166 2400 .206 .251B .153A .251B .225 +.019 3 .206 2425 ---- .313B .189A .313B .280 +.026 .254 2450 ---- .387B .233A .387B .346 +.034 .312 2475 ---- .474B .287A .474B .424 +.043 .381 2485 ---- .513B .311A .513B .459 +.047 .412 2490 ---- .533B .324A .533B .477 +.049 .428 2495 ---- .553B .338A .553B .496 +.051 .445 2500 ---- .575B .352A .575B .515 +.052 .463 2505 ---- .597B .366A .597B .535 +.055 .480 2510 ---- .620B .381A .618B .556 +.057 .499 2515 ---- .642B .396A .640B .577 +.059 .518 2520 ---- .666B .412A .666B .598 +.061 .537 2525 ---- .689B .431A .689B .620 +.063 .557 2530 ---- .714B .449A .714B .643 +.066 .577 2535 ---- .739B .466A .739B .666 +.068 .598 2540 .626 .765B .484A .484A .690 +.071 3 .619 2545 ---- .791B .503A .791B .714 +.073 .641 2550 ---- .818B .523A .818B .739 +.076 .663 2555 ---- .846B .542A .846B .765 +.080 .685 2560 ---- .873B .563A .873B .791 +.083 .708 2565 ---- .902B .584A .900B .817 +.085 .732 2570 ---- .931B .605A .931B .844 +.088 .756 2575 ---- .960B .628A .960B .871 +.091 .780 2580 ---- .990B .650A .990B .899 +.094 .805 2585 ---- 1.021B .673A 1.021B .928 +.097 .831 2590 ---- 1.052B .697A 1.052B .957 +.100 .857 2595 ---- 1.083B .721A 1.083B .987 +.103 .884 2600 ---- 1.115B .746A 1.115B 1.017 +.106 .911 2605 ---- 1.147B .772A 1.147B 1.047 +.107 .940 2610 ---- 1.180B .797A 1.174B 1.078 +.110 .968 2615 ---- 1.213B .824A 1.188B 1.110 +.112 .998 2620 ---- 1.247B .851A 1.184B 1.142 +.115 1.027 2625 ---- 1.281B .878A 1.281B 1.175 +.117 1.058 2630 ---- 1.316B .906A 1.284B 1.208 +.120 1.088 2635 ---- 1.351B .935A 1.301B 1.241 +.121 1.120 2640 ---- 1.386B .964A 1.354B 1.275 +.124 1.151 2645 ---- 1.422B .993A 1.342B 1.309 +.126 1.183 2650 ---- 1.458B 1.023A 1.458B 1.344 +.129 1.215 2655 ---- 1.495B 1.053A 1.442B 1.379 +.131 1.248 2660 ---- 1.532B 1.084A 1.510B 1.414 +.133 1.281 2665 ---- 1.569B 1.115A 1.115A 1.450 +.135 1.315 2670 ---- 1.426B 1.147A 1.401B 1.486 +.137 1.349 2675 ---- 1.644B 1.179A 1.644B 1.522 +.138 1.384 2680 ---- ---- 1.211A 1.211A 1.559 +.140 1.419 2685 ---- ---- 1.250A 1.250A 1.596 +.142 1.454 2690 ---- ---- ---- 1.473A 1.634 ---- ---- 2700 ---- 1.843B 1.347A 1.842B 1.710 +.148 1.562 2725 ---- 2.046B 1.524A 2.046B 1.907 +.157 1.750 2750 ---- 2.260B 1.712A 2.260B 2.112 +.166 1.946 2775 ---- 2.475B 1.907A 2.475B 2.323 +.174 2.149 2800 ---- 2.701B 2.111A 2.700B 2.541 +.182 2.359 2825 ---- 2.926B 2.321A 2.926B 2.763 +.188 2.575 2850 ---- 3.155B 2.536A 3.155B 2.990 +.195 2.795 2875 ---- 3.390B 2.757A 3.390B 3.219 +.200 3.019 2900 ---- 3.625B 2.981A 3.625B 3.452 +.205 3.247 2925 ---- 3.860B 3.210A 3.860B 3.687 +.209 3.478 2950 ---- 4.105B 3.441A 4.105B 3.924 +.213 3.711 2975 ---- 4.344B 3.675A 4.344B 4.163 +.217 3.946 3000 ---- 4.585B 3.911A 4.585B 4.403 +.220 4.183 3025 ---- 4.828B 4.150A 4.828B 4.644 +.222 4.422 3050 ---- 5.072B 4.390A 5.072B 4.887 +.224 4.663 3075 ---- 5.169B 4.630A 5.169B 5.131 +.227 4.904 3100 ---- ---- ---- 4.874A 5.375 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.658 -.240 5.898 2025 ---- ---- ---- ---- 5.408 -.240 5.648 2050 ---- ---- ---- ---- 5.158 -.240 5.398 2075 ---- ---- ---- ---- 4.908 -.240 5.148 2100 ---- ---- ---- ---- 4.658 -.240 4.898 2125 ---- ---- ---- ---- 4.408 -.240 4.648 2150 ---- ---- ---- ---- 4.158 -.240 4.398 2175 ---- ---- ---- ---- 3.908 -.240 4.148 2200 ---- ---- ---- ---- 3.658 -.240 3.898 2225 ---- ---- ---- ---- 3.408 -.240 3.648 2250 ---- ---- ---- ---- 3.158 -.240 3.398 2275 ---- ---- ---- ---- 2.908 -.241 3.149 2300 ---- ---- ---- ---- 2.658 -.242 2.900 2325 ---- ---- ---- ---- 2.409 -.242 2.651 2350 ---- ---- ---- ---- 2.160 -.243 2.403 2375 ---- ---- ---- ---- 1.912 -.244 2.156 2400 ---- ---- ---- ---- 1.666 -.245 1.911 2405 ---- ---- ---- ---- 1.616 -.246 1.862 2410 ---- ---- ---- ---- 1.567 -.246 1.813 2415 ---- ---- ---- ---- 1.519 -.246 1.765 2420 ---- ---- ---- ---- 1.470 -.246 1.716 2425 ---- ---- 1.236A 1.236A 1.421 -.247 1.668 2430 ---- ---- ---- ---- 1.373 -.246 1.619 2435 ---- ---- ---- ---- 1.325 -.246 1.571 2440 ---- ---- ---- ---- 1.276 -.247 1.523 2445 ---- ---- ---- ---- 1.229 -.246 1.475 2450 ---- 1.486B 1.004A 1.004A 1.181 -.247 1.428 2455 ---- ---- ---- ---- 1.133 -.248 1.381 2460 ---- ---- ---- ---- 1.086 -.248 1.334 1 2465 ---- ---- .947A .947A 1.040 -.247 1.287 2470 ---- ---- .888A .888A .993 -.247 1.240 2475 ---- 1.450B .779A .779A .947 -.248 1.195 2480 ---- ---- .802A .802A .902 -.247 1.149 2485 ---- ---- .761A .761A .857 -.247 1.104 2490 ---- ---- .721A .721A .813 -.246 1.059 2495 ---- ---- .681A .681A .770 -.245 1.015 2500 ---- 1.213B .579A .579A .727 -.245 .972 3 2505 ---- ---- .607A .607A .686 -.243 .929 6 2510 ---- .951B .572A .572A .645 -.242 .887 2515 ---- .905B .476A .476A .606 -.240 .846 4 2520 ---- .859B .443A .443A .568 -.237 .805 2525 ---- .981B .409A .409A .531 -.235 .766 2530 ---- .852B .379A .379A .496 -.231 .727 3 2535 ---- .807B .351A .351A .462 -.227 .689 3 3 2540 ---- .757B .325A .325A .429 -.223 .652 2545 ---- .713B .300A .300A .398 -.219 .617 1 1 2550 ---- .764B .274A .274A .368 -.214 .582 1 2555 ---- .690B .252A .252A .340 -.209 25 .549 4 2560 ---- .652B .230A .230A .313 -.204 .517 2565 ---- .616B .211A .211A .288 -.198 .486 6 2570 ---- .581B .194A .194A .264 -.192 .456 2575 ---- .569B .177A .177A .242 -.186 .428 1 5 2580 .201 .513B .160A .185A .220 -.181 1 .401 2585 .203 .486B .147A .147A .201 -.174 1 .375 2590 ---- .463B .132A .132A .182 -.168 .350 2595 ---- .430B .120A .120A .166 -.161 .327 2600 ---- .405B .109A .109A .150 -.154 100 .304 5 2605 ---- .378B .100A .100A .136 -.147 .283 2610 ---- .351B .091A .091A .123 -.140 .263 2615 ---- .325B .083A .083A .111 -.134 .245 2620 ---- .301B .076A .076A .101 -.126 .227 2625 ---- .278B .069A .069A .091 -.119 .210 2630 ---- .256B .063A .063A .083 -.112 .195 2635 .228 .236B .058A .236B .075 -.105 2 .180 2640 ---- .216B .053A .053A .068 -.099 .167 2645 .193 .198B .049A .049A .062 -.092 2 .154 10 2650 .177 .181B .045A .181B .056 -.086 2 .142 21 2655 ---- .168B .041A .168B .051 -.080 .131 2660 ---- .153B .038A .153B .046 -.075 .121 2665 ---- .142B .036A .142B .042 -.070 .112 2670 ---- .130B .033A .130B .038 -.065 .103 2675 ---- .119B .031A .119B .035 -.060 .095 2680 .075 .110B .028A .028A .032 -.056 2 .088 2 2685 .022 .100B .022 .026 .029 -.052 2 .081 2690 ---- .091B .025A .091B .027 -.048 .075 2695 ---- .084B .024A .084B .025 -.045 .070 2700 ---- .076B .022A .076B .023 -.042 .065 2705 ---- .070B .021A .070B .021 -.039 .060 2710 ---- .064B .020A .020A .019 -.037 .056 2715 ---- .059B .019A .019A .017 -.035 .052 2720 ---- .054B .018A .018A .016 -.032 .048 2725 ---- .049B .017A .017A .015 -.030 .045 2 2750 ---- ---- .014A .014A .010 -.021 .031 5 2775 ---- ---- .011A .011A .007 -.015 .022 5 2800 ---- ---- .009A .009A .005 -.011 .016 10 2825 ---- ---- .008A .008A .003 -.008 .011 3 2850 ---- ---- .007A .007A .002 -.006 .008 2 2875 ---- ---- ---- ---- .002 -.004 .006 2900 ---- ---- ---- ---- .001 -.004 .005 8 2925 ---- ---- ---- ---- .001 -.002 .003 2950 ---- ---- ---- ---- .001 -.002 .003 16 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 -.001 .002 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 137 5 126 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 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.001 .002 2300 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .002 -.002 .004 2350 ---- ---- ---- ---- .003 -.003 .006 2375 ---- ---- ---- ---- .005 -.004 .009 2400 ---- ---- .011A .011A .008 -.006 .014 2 2405 ---- ---- .012A .012A .009 -.006 .015 2410 ---- ---- .012A .012A .010 -.006 .016 2415 ---- ---- .013A .013A .011 -.007 .018 2420 ---- ---- .013A .013A .013 -.006 .019 2425 ---- ---- .014A .014A .014 -.007 .021 2430 ---- ---- .015A .015A .016 -.006 .022 2435 ---- ---- .015A .015A .017 -.007 .024 2440 ---- ---- .016A .016A .019 -.007 .026 2445 ---- ---- .017A .017A .021 -.007 .028 2450 ---- ---- .018A .018A .024 -.007 .031 2 2455 ---- .034B .019A .019A .026 -.007 .033 2460 ---- .039B .020A .020A .029 -.007 .036 2465 ---- .044B .022A .022A .032 -.008 .040 14 2470 ---- .050B .023A .023A .036 -.007 .043 2475 ---- .057B .025A .025A .040 -.007 .047 2480 ---- .064B .027A .027A .044 -.008 .052 2485 ---- .073B .029A .073B .050 -.007 .057 2490 ---- .082B .031A .082B .055 -.007 .062 2495 ---- .092B .033A .092B .062 -.006 .068 3 2500 ---- .104B .036A .036A .070 -.005 .075 2505 ---- .116B .039A .039A .078 -.004 .082 6 6 2510 ---- .130B .042A .042A .088 -.002 .090 5 5 2515 .101 .144B .046A .046A .098 UNCH 10 .098 2520 ---- .161B .049A .161B .110 +.002 .108 5 8 2525 ---- .181B .050A .181B .123 +.005 23 .118 75 75 2530 ---- .201B .057A .201B .138 +.009 .129 3 2535 ---- .223B .063A .223B .154 +.012 .142 2540 ---- .246B .071A .246B .171 +.016 .155 10 10 2545 ---- .271B .079A .271B .190 +.021 .169 2550 ---- .297B .088A .297B .210 +.025 .185 5 2555 ---- .324B .098A .324B .232 +.031 25 .201 2560 ---- .351B .109A .351B .255 +.036 .219 2565 ---- .381B .120A .381B .280 +.042 .238 1 2570 ---- .412B .133A .412B .306 +.048 .258 2575 ---- .448B .147A .448B .333 +.053 .280 1 2 2580 ---- .479B .162A .479B .362 +.059 .303 2585 ---- .509B .179A .508B .393 +.066 .327 2590 ---- .545B .198A .544B .424 +.072 .352 2595 ---- .582B .217A .581B .457 +.078 .379 2600 ---- .631B .238A .631B .492 +.086 .406 3 2605 ---- .659B .259A .658B .528 +.093 .435 2610 ---- .699B .282A .698B .565 +.100 .465 2615 ---- .686B .307A .569B .603 +.107 .496 2620 ---- .728B .332A .604B .643 +.114 .529 2625 ---- .845B .359A .845B .683 +.121 .562 1 2630 ---- .817B .387A .643B .724 +.127 .597 2635 .444 .863B .416A .416A .767 +.135 2 .632 2640 ---- .908B .445A .445A .810 +.142 .668 2645 ---- .935B .480A .480A .853 +.148 .705 3 2650 ---- 1.072B .511A 1.072B .897 +.153 .744 2655 ---- .957B .546A .546A .942 +.159 .783 2660 ---- .943B .581A .581A .988 +.166 .822 2665 ---- .960B .691A .691A 1.034 +.171 .863 2670 ---- .973B .728A .728A 1.080 +.176 .904 2675 ---- 1.308B .692A 1.308B 1.126 +.179 .947 2680 ---- 1.027B .806A .806A 1.173 +.184 .989 2685 ---- 1.073B .847A .847A 1.221 +.188 1.033 2690 ---- 1.119B .888A .888A 1.268 +.191 1.077 2695 ---- 1.151B .931A .931A 1.316 +.195 1.121 2700 ---- 1.539B .895A 1.533B 1.364 +.198 1.166 1 2705 ---- ---- 1.017A 1.017A 1.412 +.201 1.211 2710 ---- ---- 1.061A 1.061A 1.460 +.203 1.257 2715 ---- ---- 1.105A 1.105A 1.509 +.206 1.303 2720 ---- ---- 1.150A 1.150A 1.557 +.208 1.349 2725 ---- 1.587B 1.119A 1.587B 1.606 +.210 1.396 1 2750 ---- 1.765B 1.350A 1.765B 1.851 +.219 1.632 2775 ---- 1.896B 1.589A 1.896B 2.098 +.225 1.873 2800 ---- ---- ---- ---- 2.346 +.230 2.116 2825 ---- ---- ---- ---- 2.594 +.232 2.362 2850 ---- ---- ---- ---- 2.843 +.234 2.609 2875 ---- ---- ---- ---- 3.093 +.236 2.857 2900 ---- ---- ---- ---- 3.342 +.237 3.105 2925 ---- ---- ---- ---- 3.592 +.238 3.354 2950 ---- ---- ---- ---- 3.842 +.239 3.603 2975 ---- ---- ---- ---- 4.092 +.239 3.853 3000 ---- ---- ---- ---- 4.342 +.240 4.102 3025 ---- ---- ---- ---- 4.592 +.240 4.352 3050 ---- ---- ---- ---- 4.842 +.240 4.602 3075 ---- ---- ---- ---- 5.092 +.240 4.852 3100 ---- ---- ---- ---- 5.342 +.240 5.102 3125 ---- ---- ---- ---- 5.592 +.240 5.352 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 102 145 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.658 -.240 5.898 2025 ---- ---- ---- ---- 5.408 -.240 5.648 2050 ---- ---- ---- ---- 5.158 -.240 5.398 2075 ---- ---- ---- ---- 4.908 -.240 5.148 2100 ---- ---- ---- ---- 4.658 -.240 4.898 2125 ---- ---- ---- ---- 4.408 -.241 4.649 2150 ---- ---- ---- ---- 4.158 -.241 4.399 2175 ---- ---- ---- ---- 3.909 -.241 4.150 2200 ---- ---- ---- ---- 3.660 -.242 3.902 2225 ---- ---- ---- ---- 3.412 -.241 3.653 2250 ---- ---- ---- ---- 3.164 -.241 3.405 2275 ---- ---- ---- ---- 2.916 -.242 3.158 2300 ---- ---- ---- ---- 2.670 -.242 2.912 2325 ---- ---- ---- ---- 2.425 -.242 2.667 2350 ---- ---- 1.996A 1.996A 2.182 -.242 2.424 2375 ---- 2.241B 1.760A 1.760A 1.941 -.242 2.183 2400 ---- 2.198B 1.526A 1.526A 1.705 -.240 1.945 2405 ---- ---- ---- ---- 1.658 -.240 1.898 1 2410 ---- ---- ---- ---- 1.612 -.240 1.852 2415 ---- ---- ---- ---- 1.566 -.239 1.805 2420 ---- ---- 1.425A 1.425A 1.520 -.239 1.759 2425 ---- 1.972B 1.303A 1.303A 1.475 -.238 1.713 2430 ---- ---- 1.338A 1.338A 1.430 -.238 1.668 2435 ---- ---- 1.296A 1.296A 1.385 -.238 1.623 1 2440 ---- ---- 1.254A 1.254A 1.341 -.237 1.578 2445 ---- ---- 1.212A 1.212A 1.298 -.236 1.534 2450 ---- 1.736B 1.093A 1.093A 1.255 -.235 1.490 2455 ---- ---- 1.131A 1.131A 1.213 -.233 1.446 2460 ---- ---- 1.092A 1.092A 1.171 -.232 1.403 2465 ---- 1.361B 1.053A 1.053A 1.130 -.230 1.360 7 2470 ---- 1.391B 1.015A 1.015A 1.089 -.229 1.318 2475 ---- 1.506B .899A .899A 1.049 -.228 1.277 2480 ---- 1.381B .940A .940A 1.010 -.226 1.236 3 2485 ---- 1.342B .904A .904A .972 -.224 1.196 2490 ---- 1.298B .870A .870A .934 -.222 1.156 2495 ---- 1.254B .767A .767A .897 -.220 1.117 2500 ---- 1.286B .729A .729A .861 -.218 1.079 2505 ---- 1.167B .701A .701A .825 -.216 1.041 2510 ---- 1.125B .670A .670A .791 -.214 1.005 2515 ---- 1.083B .641A .641A .757 -.211 .968 2520 ---- 1.042B .608A .608A .724 -.208 .932 2525 ---- 1.081B .578A .578A .691 -.206 .897 2530 ---- .961B .551A .551A .660 -.203 .863 2535 ---- .971B .524A .524A .630 -.199 .829 2540 .796 .935B .499A .499A .600 -.195 1 .795 2545 ---- .900B .475A .475A .572 -.191 .763 2550 ---- .891B .451A .451A .545 -.187 .732 2555 ---- .831B .429A .429A .519 -.182 .701 2560 ---- .799B .408A .408A .494 -.178 .672 2565 ---- .776B .386A .386A .470 -.173 .643 2570 ---- .753B .367A .367A .447 -.169 .616 2575 ---- .722B .348A .348A .424 -.165 .589 2580 ---- .688B .329A .329A .402 -.161 .563 2585 ---- .657B .312A .312A .382 -.157 .539 2590 ---- .631B .295A .295A .362 -.152 .514 2595 ---- .604B .279A .279A .342 -.149 .491 2600 .450 .577B .264A .264A .324 -.145 2 .469 1 2 2605 ---- .551B .250A .250A .307 -.140 .447 2610 ---- .525B .237A .237A .290 -.136 .426 2615 ---- .501B .222A .222A .274 -.132 .406 2620 ---- .476B .210A .210A .259 -.127 .386 2625 ---- .455B .198A .198A .244 -.123 .367 2630 ---- .433B .188A .188A .230 -.120 .350 2635 ---- .411B .177A .177A .217 -.115 .332 2640 ---- .391B .168A .168A .205 -.111 .316 2645 ---- .371B .159A .371B .193 -.107 .300 2650 ---- .352B .150A .352B .182 -.103 .285 8 2655 ---- .334B .141A .334B .172 -.098 .270 2660 ---- .317B .133A .317B .162 -.095 .257 2665 ---- .300B .126A .300B .153 -.090 .243 2670 ---- .284B .119A .284B .144 -.087 .231 2675 ---- .270B .112A .270B .136 -.083 .219 2680 ---- .255B .106A .255B .129 -.079 .208 2685 ---- .241B .100A .241B .121 -.076 .197 2690 ---- .231B .094A .231B .115 -.072 .187 2695 ---- .219B .089A .219B .108 -.070 .178 2700 ---- .207B .084A .207B .103 -.066 20 .169 3 3 2705 ---- .196B .080A .196B .097 -.063 .160 2710 ---- .186B .076A .186B .092 -.060 .152 2715 ---- .176B .072A .176B .087 -.057 .144 2720 ---- .167B .068A .167B .082 -.055 .137 2725 ---- .158B .065A .158B .078 -.052 .130 2750 ---- .120B .051A .120B .060 -.041 .101 2775 ---- .091B .041A .091B .047 -.032 .079 2800 ---- .070B .033A .070B .037 -.026 .063 2825 ---- .053B .027A .027A .029 -.021 .050 2850 ---- ---- .023A .023A .024 -.017 .041 1 2875 ---- ---- .020A .020A .020 -.013 .033 2900 ---- ---- .017A .017A .016 -.011 .027 44 2925 ---- ---- .014A .014A .014 -.009 .023 2 2 2950 ---- ---- .013A .013A .012 -.007 .019 6 18 2975 ---- ---- .011A .011A .010 -.006 .016 2 3000 ---- ---- .010A .010A .009 -.005 .014 42 3025 ---- ---- ---- ---- .008 -.004 .012 3050 ---- ---- ---- ---- .007 -.003 .010 3075 ---- ---- ---- ---- .006 -.003 .009 3100 ---- ---- ---- ---- .005 -.003 .008 3125 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 12 134 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .002 -.002 .004 2150 ---- ---- ---- ---- .003 -.002 .005 2175 ---- ---- ---- ---- .004 -.002 .006 2200 ---- ---- ---- ---- .005 -.002 .007 2225 ---- ---- ---- ---- .006 -.003 .009 2250 ---- ---- ---- ---- .008 -.003 .011 2275 ---- ---- ---- ---- .011 -.003 .014 2300 ---- ---- .016A .016A .015 -.003 .018 2325 ---- ---- .019A .019A .020 -.002 .022 2350 ---- ---- .022A .022A .026 -.003 .029 2375 ---- .038B .026A .026A .035 -.002 .037 15 2400 ---- .056B .033A .033A .049 -.001 .050 2 2405 ---- .061B .035A .035A .052 -.001 .053 2410 ---- .066B .037A .066B .056 UNCH .056 2415 ---- .071B .039A .071B .060 UNCH .060 6 2420 ---- .077B .041A .077B .064 UNCH .064 2425 ---- .083B .043A .083B .069 +.001 .068 2430 ---- .090B .045A .090B .074 +.002 .072 2435 ---- .097B .048A .097B .079 +.002 .077 2440 ---- .105B .051A .105B .085 +.003 .082 2445 ---- .114B .054A .114B .092 +.004 .088 11 2450 ---- .122B .057A .122B .099 +.005 .094 2455 ---- .131B .061A .131B .106 +.006 .100 2460 ---- .143B .065A .143B .114 +.007 .107 2465 ---- .153B .069A .153B .123 +.009 .114 2470 ---- .165B .073A .165B .132 +.010 .122 2475 ---- .178B .074A .178B .142 +.011 .131 2480 ---- .191B .079A .191B .153 +.013 .140 2485 ---- .205B .085A .205B .165 +.016 .149 2490 ---- .220B .092A .220B .177 +.017 .160 2495 ---- .237B .100A .237B .190 +.019 .171 6 2500 .176 .253B .107 .253B .204 +.022 8 .182 3 8 2505 ---- .271B .116A .271B .218 +.023 .195 2510 ---- .289B .125A .289B .233 +.025 .208 19 2515 ---- .310B .134A .310B .249 +.028 .221 2 2 2520 ---- .330B .143A .330B .266 +.030 .236 2 7 2525 ---- .351B .153A .351B .284 +.034 .250 2530 ---- .373B .164A .373B .302 +.036 .266 2535 .237 .397B .176A .226A .322 +.040 1 .282 2540 ---- .421B .188A .421B .343 +.045 .298 2545 ---- .445B .201A .445B .365 +.049 .316 2550 ---- .471B .215A .471B .388 +.054 .334 2555 ---- .499B .229A .499B .411 +.057 .354 2560 ---- .526B .247A .526B .436 +.062 .374 6 2565 ---- .556B .263A .556B .462 +.066 .396 2570 ---- .586B .280A .586B .489 +.071 .418 2575 ---- .616B .299A .616B .516 +.075 .441 2580 ---- .645B .317A .644B .544 +.078 .466 2585 ---- .679B .338A .677B .573 +.082 .491 2590 .359 .713B .359 .709B .603 +.087 16 .516 26 11 2595 ---- .748B .381A .748B .634 +.091 .543 2600 ---- .783B .403A .783B .666 +.095 .571 1 1 2605 ---- .819B .427A .819B .698 +.099 .599 6 2610 ---- .848B .452A .847B .731 +.103 .628 2615 ---- .885B .477A .884B .765 +.108 .657 3 2620 ---- .922B .503A .921B .800 +.112 .688 2625 ---- .971B .530A .971B .835 +.116 .719 2630 ---- .946B .558A .848B .871 +.120 .751 2635 ---- .987B .587A .874B .908 +.124 .784 2640 ---- 1.030B .616A .917B .946 +.129 .817 2645 ---- 1.072B .646A .962B .984 +.133 .851 2650 ---- 1.171B .677A 1.171B 1.023 +.137 .886 2655 ---- 1.157B .711A 1.045B 1.063 +.142 .921 2660 ---- 1.200B .749A 1.081B 1.103 +.145 .958 2665 ---- 1.244B .782A 1.116B 1.144 +.150 .994 2670 ---- 1.287B .815A .815A 1.185 +.153 1.032 2675 ---- 1.386B .844A 1.383B 1.227 +.157 1.070 2680 ---- 1.376B .884A .884A 1.269 +.160 1.109 2685 ---- 1.420B .920A .920A 1.312 +.164 1.148 2690 ---- 1.465B 1.040A 1.040A 1.355 +.167 1.188 2695 ---- 1.510B 1.076A 1.076A 1.399 +.171 1.228 2700 ---- 1.613B 1.028A 1.613B 1.443 +.174 1.269 2705 ---- 1.601B 1.152A 1.152A 1.487 +.177 1.310 2710 ---- 1.629B 1.190A 1.190A 1.532 +.180 1.352 2715 ---- 1.638B 1.229A 1.229A 1.577 +.182 1.395 2720 ---- 1.649B 1.268A 1.268A 1.622 +.185 1.437 2725 ---- 1.842B 1.228A 1.842B 1.668 +.188 1.480 2750 ---- 2.076B 1.439A 2.076B 1.899 +.198 1.701 2775 ---- 2.318B 1.659A 2.318B 2.136 +.207 1.929 2800 ---- 2.560B 1.888A 2.560B 2.376 +.214 2.162 2825 ---- 2.653B 2.122A 2.653B 2.618 +.219 2.399 2850 ---- 2.775B 2.360A 2.775B 2.863 +.224 2.639 2875 ---- 2.973B 2.600A 2.973B 3.108 +.226 2.882 2900 ---- ---- 2.843A 2.843A 3.355 +.229 3.126 2925 ---- ---- ---- ---- 3.602 +.231 3.371 2950 ---- ---- ---- ---- 3.850 +.233 3.617 2975 ---- ---- ---- ---- 4.098 +.234 3.864 3000 ---- ---- ---- ---- 4.347 +.235 4.112 3025 ---- ---- ---- ---- 4.596 +.236 4.360 3050 ---- ---- ---- ---- 4.845 +.237 4.608 3075 ---- ---- ---- ---- 5.094 +.237 4.857 3100 ---- ---- ---- ---- 5.344 +.238 5.106 3125 ---- ---- ---- ---- 5.593 +.238 5.355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 34 103 SO JUN23 Silver Option CALL 1025 ---- 15.900B 15.246A 15.246A 15.408 -.240 15.648 1050 ---- 15.650B 14.996A 14.996A 15.158 -.240 15.398 1075 ---- 15.400B 14.746A 14.746A 14.908 -.240 15.148 1100 ---- 15.150B 14.496A 14.496A 14.658 -.240 14.898 1125 ---- 14.900B 14.246A 14.246A 14.408 -.240 14.648 1150 ---- 14.650B 13.996A 13.996A 14.158 -.240 14.398 1175 ---- 14.400B 13.746A 13.746A 13.908 -.240 14.148 1200 ---- 14.151B 13.496A 13.496A 13.658 -.240 13.898 1225 ---- 13.901B 13.246A 13.246A 13.408 -.240 13.648 1250 ---- 13.651B 12.996A 12.996A 13.158 -.240 13.398 1275 ---- 13.401B 12.746A 12.746A 12.908 -.240 13.148 1300 ---- 13.151B 12.496A 12.496A 12.658 -.240 12.898 1325 ---- 12.901B 12.246A 12.246A 12.408 -.240 12.648 1350 ---- 12.651B 11.996A 11.996A 12.158 -.240 12.398 1375 ---- 12.401B 11.746A 11.746A 11.908 -.240 12.148 1400 ---- 12.151B 11.497A 11.497A 11.658 -.240 11.898 1425 ---- 11.901B 11.247A 11.247A 11.408 -.240 11.648 1450 ---- 11.651B 10.997A 10.997A 11.158 -.240 11.398 1475 ---- 11.401B 10.747A 10.747A 10.908 -.240 11.148 1500 ---- 11.151B 10.497A 10.497A 10.658 -.240 10.898 1525 ---- 10.898B 10.247A 10.247A 10.408 -.240 10.648 1550 ---- 10.648B 9.997A 9.997A 10.158 -.240 10.398 1575 ---- 10.401B 9.747A 9.747A 9.908 -.240 10.148 1600 ---- 10.151B 9.497A 9.497A 9.658 -.240 9.898 1625 ---- 9.901B 9.247A 9.247A 9.408 -.240 9.648 1650 ---- 9.651B 8.997A 8.997A 9.158 -.240 9.398 1675 ---- 9.401B 8.747A 8.747A 8.908 -.240 9.148 1700 ---- 9.151B 8.497A 8.497A 8.658 -.240 8.898 1725 ---- 8.901B 8.247A 8.247A 8.408 -.240 8.648 1750 ---- 8.651B 7.997A 7.997A 8.158 -.240 8.398 1775 ---- 8.401B 7.747A 7.747A 7.908 -.240 8.148 2 1800 ---- 8.151B 7.497A 7.497A 7.658 -.240 7.898 1825 ---- 7.901B 7.247A 7.247A 7.408 -.240 7.648 1 1835 ---- 7.801B 7.147A 7.147A 7.308 -.240 7.548 1840 ---- 7.751B 7.097A 7.097A 7.258 -.240 7.498 1845 ---- 7.701B 7.047A 7.047A 7.208 -.240 7.448 1850 ---- 7.651B 6.997A 6.997A 7.158 -.240 7.398 4 1855 ---- 7.601B 6.947A 6.947A 7.108 -.240 7.348 1860 ---- 7.551B 6.897A 6.897A 7.058 -.240 7.298 1865 ---- 7.501B 6.847A 6.847A 7.008 -.240 7.248 1870 ---- 7.451B 6.797A 6.797A 6.958 -.240 7.198 1875 ---- 7.401B 6.747A 6.747A 6.908 -.240 7.148 5 1880 ---- 7.351B 6.697A 6.697A 6.858 -.240 7.098 1885 ---- 7.301B 6.647A 6.647A 6.808 -.240 7.048 1890 ---- 7.251B 6.597A 6.597A 6.758 -.240 6.998 1895 ---- 7.201B 6.547A 6.547A 6.708 -.240 6.948 1900 ---- 7.151B 6.497A 6.497A 6.659 -.239 6.898 1 1905 ---- 7.101B 6.447A 6.447A 6.609 -.239 6.848 1910 ---- 7.051B 6.397A 6.397A 6.559 -.239 6.798 1915 ---- 7.001B 6.347A 6.347A 6.509 -.239 6.748 1920 ---- 6.951B 6.297A 6.297A 6.459 -.239 6.698 1925 ---- 6.901B 6.247A 6.247A 6.409 -.239 6.648 5 1930 ---- 6.851B 6.197A 6.197A 6.359 -.239 6.598 1935 ---- 6.801B 6.147A 6.147A 6.309 -.239 6.548 2 1940 ---- 6.751B 6.097A 6.097A 6.259 -.239 6.498 1945 ---- 6.701B 6.047A 6.047A 6.209 -.239 6.448 3 1950 ---- 6.651B 5.997A 5.997A 6.159 -.239 6.398 23 1955 ---- 6.601B 5.947A 5.947A 6.109 -.240 6.349 1960 ---- 6.551B 5.897A 5.897A 6.059 -.240 6.299 1965 ---- 6.501B 5.847A 5.847A 6.009 -.240 6.249 1970 ---- 6.451B 5.797A 5.797A 5.959 -.240 6.199 1975 ---- 6.401B 5.747A 5.747A 5.909 -.240 6.149 1980 ---- 6.351B 5.697A 5.697A 5.859 -.240 6.099 4 1985 ---- 6.301B 5.647A 5.647A 5.809 -.240 6.049 1990 ---- 6.251B 5.597A 5.597A 5.760 -.239 5.999 10 1995 ---- 6.201B 5.547A 5.547A 5.710 -.239 5.949 3 2000 ---- 6.151B 5.497A 5.497A 5.660 -.239 5.899 7 2005 ---- 6.101B 5.447A 5.447A 5.610 -.239 5.849 3 2010 ---- 6.051B 5.397A 5.397A 5.560 -.239 5.799 2 2015 ---- 6.001B 5.347A 5.347A 5.510 -.239 5.749 3 2020 ---- 5.951B 5.297A 5.297A 5.460 -.239 5.699 60 2025 ---- 5.901B 5.247A 5.247A 5.410 -.239 5.649 3 2030 ---- 5.851B 5.197A 5.197A 5.360 -.239 5.599 73 2035 ---- 5.801B 5.147A 5.147A 5.310 -.239 5.549 2040 ---- 5.751B 5.098A 5.098A 5.260 -.239 5.499 1 2045 ---- 5.701B 5.048A 5.048A 5.211 -.238 5.449 1 2050 ---- 5.651B 4.998A 4.998A 5.161 -.238 5.399 12 2055 ---- 5.601B 4.948A 4.948A 5.111 -.239 5.350 1 2060 ---- 5.551B 4.898A 4.898A 5.061 -.239 5.300 2065 ---- 5.498B 4.848A 4.848A 5.011 -.239 5.250 2070 ---- 5.449B 4.799A 4.799A 4.961 -.239 5.200 1 2075 ---- 5.399B 4.749A 4.749A 4.911 -.239 5.150 5 2080 ---- 5.351B 4.699A 4.699A 4.861 -.239 5.100 4 2085 ---- 5.301B 4.649A 4.649A 4.811 -.239 5.050 13 2090 ---- 5.252B 4.599A 4.599A 4.761 -.240 5.001 2095 ---- 5.202B 4.550A 4.550A 4.712 -.239 4.951 21 2100 ---- 5.150B 4.500A 4.500A 4.662 -.239 4.901 4 27 2105 ---- 5.102B 4.450A 4.450A 4.612 -.239 4.851 4 2110 ---- 5.052B 4.400A 4.400A 4.562 -.240 4.802 2115 ---- 5.000B 4.350A 4.350A 4.512 -.240 4.752 4 2120 ---- 4.953B 4.301A 4.301A 4.462 -.240 4.702 4 2125 ---- 4.900B 4.251A 4.251A 4.412 -.240 4.652 71 2130 ---- 4.851B 4.201A 4.201A 4.363 -.240 4.603 1 2135 ---- 4.803B 4.151A 4.151A 4.313 -.240 4.553 3 2140 ---- 4.753B 4.101A 4.101A 4.263 -.240 4.503 2145 ---- 4.704B 4.052A 4.052A 4.213 -.240 4.453 2 2150 ---- 4.654B 4.002A 4.002A 4.163 -.241 4.404 37 2155 ---- 4.604B 3.952A 3.952A 4.113 -.241 4.354 4 2160 ---- 4.552B 3.902A 3.902A 4.064 -.240 4.304 2 2165 ---- 4.504B 3.853A 3.853A 4.014 -.241 4.255 15 2170 ---- 4.454B 3.803A 3.803A 3.964 -.241 4.205 3 2175 ---- 4.404B 3.753A 3.753A 3.914 -.241 4.155 22 2180 ---- 4.355B 3.703A 3.703A 3.865 -.241 4.106 16 2185 ---- 4.305B 3.654A 3.654A 3.815 -.241 4.056 4 2190 ---- 4.255B 3.604A 3.604A 3.765 -.241 4.006 64 2195 ---- 4.203B 3.554A 3.554A 3.716 -.241 3.957 5 2200 ---- 4.146B 3.518A 3.518A 3.666 -.241 3.907 140 2205 ---- 4.105B 3.455A 3.455A 3.616 -.242 3.858 10 2210 ---- 4.056B 3.406A 3.406A 3.567 -.241 3.808 22 2215 ---- 4.006B 3.356A 3.356A 3.517 -.241 3.758 1 2220 ---- 3.956B 3.307A 3.307A 3.468 -.241 3.709 2 2225 ---- 3.887B 3.265A 3.265A 3.418 -.241 3.659 120 2230 ---- 3.857B 3.208A 3.208A 3.369 -.241 3.610 4 2235 ---- 3.807B 3.159A 3.159A 3.319 -.241 3.560 3 2240 ---- 3.757B 3.109A 3.109A 3.270 -.241 3.511 15 2245 ---- 3.707B 3.060A 3.060A 3.220 -.242 3.462 3 2250 ---- 3.649B 3.018A 3.018A 3.171 -.241 3.412 298 2255 ---- 3.608B 2.962A 2.962A 3.122 -.241 3.363 6 2260 ---- 3.559B 2.912A 2.912A 3.073 -.241 3.314 1 2265 ---- 3.509B 2.863A 2.863A 3.023 -.241 3.264 2 2270 ---- 3.459B 2.814A 2.814A 2.974 -.241 3.215 6 2275 ---- 3.410B 2.765A 2.765A 2.925 -.241 3.166 32 2280 ---- 3.360B 2.717A 2.717A 2.876 -.241 3.117 3 2285 ---- 3.311B 2.668A 2.668A 2.827 -.241 3.068 13 2290 ---- 3.261B 2.619A 2.619A 2.778 -.241 3.019 4 2295 ---- 3.210B 2.570A 2.570A 2.729 -.241 2.970 8 2300 ---- 3.154B 2.534A 2.534A 2.681 -.240 2.921 148 2305 ---- 3.113B 2.473A 2.473A 2.632 -.241 2.873 22 2310 ---- 3.064B 2.425A 2.425A 2.583 -.241 2.824 13 2315 ---- 3.015B 2.377A 2.377A 2.535 -.240 2.775 6 2320 ---- 2.964B 2.329A 2.329A 2.487 -.240 2.727 6 2325 2.269 2.914B 2.253A 2.253A 2.438 -.241 3 2.679 2 106 2330 ---- 2.868B 2.233A 2.233A 2.390 -.240 2.630 5 2335 ---- 2.817B 2.186A 2.186A 2.342 -.240 2.582 17 2340 ---- 2.768B 2.138A 2.138A 2.294 -.240 2.534 3 2345 ---- 2.721B 2.091A 2.091A 2.247 -.239 2.486 52 2350 ---- 2.655B 2.016A 2.016A 2.199 -.240 2.439 193 2355 ---- 2.622B 1.997A 1.997A 2.152 -.239 2.391 50 2360 ---- 2.573B 1.951A 1.951A 2.105 -.239 2.344 5 2365 ---- 2.527B 1.904A 1.904A 2.058 -.238 2.296 14 2370 ---- 2.479B 1.858A 1.858A 2.011 -.238 2.249 6 2375 ---- 2.470B 1.785A 1.785A 1.964 -.239 2.203 198 2380 ---- 2.383B 1.767A 1.767A 1.918 -.238 2.156 18 2385 ---- 2.335B 1.722A 1.722A 1.872 -.237 2.109 20 2390 ---- 2.285B 1.677A 1.677A 1.827 -.236 2.063 6 2395 ---- 2.240B 1.633A 1.633A 1.781 -.236 2.017 1 21 2400 1.588 2.230B 1.562A 1.562A 1.736 -.236 1 1.972 257 2405 ---- 2.145B 1.542A 1.542A 1.691 -.235 1.926 27 2410 ---- 2.098B 1.499A 1.499A 1.647 -.234 1.881 16 2415 ---- 2.034B 1.466A 1.466A 1.603 -.233 1.836 7 2420 ---- 1.991B 1.424A 1.424A 1.559 -.233 1.792 20 2425 ---- 1.996B 1.351A 1.351A 1.516 -.231 1.747 2 207 2430 ---- 1.893B 1.342A 1.342A 1.474 -.230 1.704 143 2435 ---- 1.853B 1.296A 1.296A 1.431 -.229 1.660 4 2440 ---- 1.803B 1.260A 1.260A 1.389 -.228 1.617 3 2445 ---- 1.765B 1.217A 1.217A 1.348 -.227 1.575 47 2450 ---- 1.768B 1.151A 1.151A 1.307 -.226 1 1.533 1 554 2455 ---- 1.679B 1.146A 1.146A 1.267 -.224 1.491 14 2460 ---- 1.640B 1.107A 1.107A 1.227 -.223 1.450 12 2465 ---- 1.588B 1.072A 1.072A 1.188 -.221 1.409 7 2470 ---- 1.553B 1.033A 1.033A 1.150 -.219 1.369 16 2475 1.465 1.549B .967A 1.522B 1.112 -.217 1 1.329 77 2480 ---- 1.459B .963A .963A 1.075 -.215 25 1.290 70 2485 ---- 1.426B .907A .907A 1.038 -.213 1.251 6 2490 ---- 1.377B .874A .874A 1.002 -.212 1.214 8 2495 ---- 1.336B .842A .842A .967 -.209 1.176 19 2500 1.011 1.340 .807A .964B .933 -.207 9 1.140 42 1084 2505 ---- 1.259B .780A .780A .899 -.204 1.103 26 2510 .817 1.220B .751A .751A .866 -.202 3 1.068 17 2515 .803 1.182B .723A .867B .834 -.199 4 1.033 72 2520 .774 1.144B .690A .831B .803 -.196 10 .999 10 54 2525 ---- 1.144B .664A .664A .773 -.193 9 .966 120 2530 ---- 1.074B .636A .636A .743 -.190 .933 216 2535 .918 1.039B .609A .688A .715 -.186 6 .901 1 100 2540 .814 1.005B .586A .586A .687 -.183 46 .870 29 125 2545 ---- .971B .561A .561A .660 -.179 .839 26 2550 .810 .965B .539A .642B .633 -.176 15 .809 10 628 2555 .914 .929B .515A .579A .608 -.172 19 .780 2 117 2560 .513 .897B .494A .605B .583 -.168 7 .751 1 113 2565 .513 .865B .473A .577B .559 -.165 1 .724 6 41 2570 .634 .833B .453A .453A .536 -.161 33 .697 4 143 2575 ---- .805B .434A .434A .513 -.157 14 .670 6 446 2580 .547 .772B .414A .467A .491 -.154 5 .645 5 30 2585 ---- .745B .396A .396A .470 -.150 54 .620 28 2590 .575 .720B .378A .378A .450 -.146 4 .596 2 6 2595 .411 .692B .362A .411 .430 -.143 2 .573 2 56 2600 .558 .665B .342 .395 .411 -.139 101 .550 84 974 2605 ---- .639B .330A .330A .393 -.135 .528 37 2610 .500 .613B .314A .314A .375 -.132 12 .507 25 2615 ---- .591B .300A .300A .358 -.129 .487 32 2620 ---- .567B .286A .286A .342 -.125 .467 1 103 2625 .455 .545B .273A .273A .326 -.122 147 .448 95 315 2630 ---- .523B .259A .259A .311 -.118 6 .429 1 65 2635 .352 .501B .248A .266A .296 -.115 4 .411 2 49 2650 .374 .459 .215A .240 .257 -.105 239 .362 102 751 2675 .304 .362 .170A .170A .201 -.091 221 .292 92 162 2700 .251 .291 .136A .162B .157 -.077 501 .234 136 1323 2725 .153 .227B .108A .120A .124 -.064 67 .188 31 272 2750 .122 .181B .085 .100B .098 -.054 36 .152 7 635 2775 .097 .145B .071A .073B .078 -.045 50 .123 25 326 2800 .079 .117B .057 .064B .063 -.037 32 .100 55 766 2825 .087 .095B .049A .095B .052 -.030 31 .082 17 165 2850 .065 .076B .040 .043B .043 -.025 13 .068 5 219 2875 .037 .064B .036A .036A .036 -.021 7 .057 5 65 2900 .051 .053 .025 .030B .031 -.017 21 .048 20 1220 2925 ---- .043B .028A .043B .027 -.013 1 .040 1 49 2950 ---- .036B .024A .024A .023 -.012 1 .035 156 2975 ---- .032B .022A .032B .020 -.010 .030 40 3000 .033 .033 .016A .016A .018 -.008 7 .026 4 1836 3025 ---- ---- .017A .017A .016 -.007 .023 1 119 3050 ---- ---- .015A .015A .015 -.005 .020 88 3075 ---- ---- .013A .013A .013 -.005 .018 52 3100 ---- ---- .013A .013A .012 -.004 .016 142 3125 ---- ---- .012A .012A .010 -.004 .014 4 3150 ---- ---- .011A .011A .009 -.004 .013 39 3175 ---- ---- .011A .011A .008 -.004 .012 11 3200 ---- ---- .009A .009A .007 -.004 .011 10 1241 3225 ---- ---- .009A .009A .007 -.003 .010 31 3250 ---- ---- .008A .008A .006 -.003 .009 46 3275 ---- ---- .007A .007A .005 -.004 2 .009 8 3300 ---- ---- .007A .007A .005 -.003 1 .008 48 3325 ---- ---- ---- ---- .004 -.003 .007 8 3350 ---- ---- .006A .006A .004 -.003 .007 56 3375 ---- ---- .006A .006A .004 -.003 .007 3 3400 .006 .007B .006 .006 .003 -.003 4 .006 2 80 3425 ---- ---- ---- ---- .003 -.003 4 .006 4 3450 ---- ---- ---- ---- .003 -.003 .006 2 3475 ---- ---- ---- ---- .003 -.002 .005 108 3500 .004 .004 .004 .004 .002 -.003 1 .005 120 3525 ---- ---- ---- ---- .002 -.003 .005 3550 ---- ---- ---- ---- .002 -.003 .005 5 3575 ---- ---- ---- ---- .002 -.003 .005 3600 ---- ---- ---- ---- .002 -.002 .004 272 3625 ---- ---- ---- ---- .002 -.002 .004 3 3800 ---- ---- ---- ---- .001 -.003 .004 73 4000 ---- ---- ---- ---- .001 -.002 .003 141 SO JLY23 Silver Option CALL 1000 ---- 16.134B 15.496A 15.496A 15.658 -.240 15.898 10000 ---- ---- ---- ---- .001 -.002 .003 347 1025 ---- 15.884B 15.246A 15.246A 15.408 -.240 15.648 1050 ---- 15.634B 14.996A 14.996A 15.158 -.240 15.398 1075 ---- 15.384B 14.746A 14.746A 14.908 -.240 15.148 1100 ---- 15.134B 14.496A 14.496A 14.658 -.240 14.898 1125 ---- 14.884B 14.246A 14.246A 14.408 -.240 14.648 1150 ---- 14.634B 14.001A 14.001A 14.158 -.240 14.398 1175 ---- 14.384B 13.746A 13.746A 13.908 -.240 14.148 1200 ---- 14.134B 13.496A 13.496A 13.658 -.240 13.898 1225 ---- 13.884B 13.246A 13.246A 13.408 -.240 13.648 1250 ---- 13.634B 12.996A 12.996A 13.158 -.240 13.398 1275 ---- 13.384B 12.746A 12.746A 12.908 -.240 13.148 1300 ---- 13.134B 12.496A 12.496A 12.658 -.240 12.898 1325 ---- 12.884B 12.246A 12.246A 12.408 -.240 12.648 1350 ---- 12.634B 11.996A 11.996A 12.158 -.240 12.398 1375 ---- 12.386B 11.746A 11.746A 11.908 -.240 12.148 1400 ---- 12.134B 11.496A 11.496A 11.658 -.240 11.898 1425 ---- 11.884B 11.246A 11.246A 11.408 -.240 11.648 1450 ---- 11.636B 11.001A 11.001A 11.158 -.240 11.398 1475 ---- 11.384B 10.751A 10.751A 10.908 -.240 11.148 1500 ---- 11.136B 10.501A 10.501A 10.658 -.240 10.898 1525 ---- 10.885B 10.247A 10.247A 10.408 -.240 10.648 1550 ---- 10.635B 9.997A 9.997A 10.158 -.240 10.398 1 1575 ---- 10.385B 9.752A 9.752A 9.908 -.240 10.148 1600 ---- 10.135B 9.497A 9.497A 9.658 -.240 9.898 1625 ---- 9.885B 9.247A 9.247A 9.408 -.240 9.648 1650 ---- 9.635B 8.997A 8.997A 9.158 -.240 9.398 1 1675 ---- 9.387B 8.752A 8.752A 8.908 -.240 9.148 1 1700 ---- 9.135B 8.497A 8.497A 8.658 -.240 8.898 1725 ---- 8.885B 8.247A 8.247A 8.408 -.240 8.648 1750 ---- 8.635B 7.997A 7.997A 8.158 -.240 8.398 1775 ---- 8.385B 7.747A 7.747A 7.908 -.240 8.148 1800 ---- 8.135B 7.498A 7.498A 7.658 -.240 7.898 38 1825 ---- 7.887B 7.252A 7.252A 7.408 -.240 7.648 1 1850 ---- 7.635B 6.998A 6.998A 7.158 -.240 7.398 1 1875 ---- 7.385B 6.752A 6.752A 6.908 -.240 7.148 4 1900 ---- 7.135B 6.498A 6.498A 6.659 -.240 6.899 1 1925 ---- 6.885B 6.248A 6.248A 6.410 -.240 6.650 1 1950 ---- 6.635B 5.999A 5.999A 6.161 -.240 6.401 1 1975 ---- 6.387B 5.756A 5.756A 5.912 -.240 6.152 11 2000 ---- 6.136B 5.508A 5.508A 5.665 -.239 5.904 26 2025 ---- 5.888B 5.256A 5.256A 5.417 -.240 5.657 1 2050 ---- 5.642B 5.011A 5.011A 5.171 -.240 5.411 2 2075 ---- 5.393B 4.767A 4.767A 4.926 -.240 5.166 8 2100 ---- 5.133B 4.536A 4.536A 4.682 -.240 4.922 165 2125 ---- 4.903B 4.288A 4.288A 4.440 -.239 4.679 79 2150 ---- 4.662B 4.014A 4.014A 4.200 -.238 4.438 16 2160 ---- 4.565B 3.954A 3.954A 4.104 -.239 4.343 2165 ---- 4.515B 3.901A 3.901A 4.057 -.238 4.295 2170 ---- 4.468B 3.858A 3.858A 4.009 -.238 4.247 2175 ---- 4.418B 3.777A 3.777A 3.962 -.238 4.200 37 2180 ---- 4.372B 3.765A 3.765A 3.914 -.238 4.152 2185 ---- 4.324B 3.718A 3.718A 3.867 -.238 4.105 2190 ---- 4.274B 3.667A 3.667A 3.820 -.237 4.057 2195 ---- 4.228B 3.619A 3.619A 3.773 -.237 4.010 2200 ---- 4.234B 3.544A 3.544A 3.726 -.237 3.963 4 300 2205 ---- 4.133B 3.526A 3.526A 3.679 -.237 3.916 2210 ---- 4.083B 3.484A 3.484A 3.633 -.236 3.869 2215 ---- 4.036B 3.439A 3.439A 3.586 -.237 3.823 2220 ---- 3.988B 3.393A 3.393A 3.540 -.236 3.776 2225 ---- 3.996B 3.314A 3.314A 3.494 -.236 3.730 9 2230 ---- 3.895B 3.300A 3.300A 3.447 -.236 3.683 2235 ---- 3.846B 3.250A 3.250A 3.401 -.236 3.637 2240 ---- 3.799B 3.209A 3.209A 3.356 -.235 3.591 2245 ---- 3.752B 3.165A 3.165A 3.310 -.235 3.545 2250 ---- 3.760B 3.088A 3.088A 3.264 -.236 3.500 26 2255 ---- 3.659B 3.075A 3.075A 3.219 -.235 3.454 2260 ---- 3.615B 3.025A 3.025A 3.174 -.235 3.409 2265 ---- 3.568B 2.986A 2.986A 3.129 -.234 3.363 2270 ---- 3.520B 2.941A 2.941A 3.084 -.234 3.318 2275 ---- 3.528B 2.865A 2.865A 3.040 -.233 3.273 84 2280 ---- 3.430B 2.848A 2.848A 2.995 -.233 3.228 2285 ---- 3.363B 2.818A 2.818A 2.951 -.233 3.184 1 2290 ---- 3.337B 2.758A 2.758A 2.907 -.232 3.139 2295 ---- 3.291B 2.715A 2.715A 2.864 -.231 3.095 2300 ---- 3.300B 2.650A 2.650A 2.820 -.231 3.051 1 381 2305 ---- 3.196B 2.647A 2.647A 2.777 -.230 3.007 2310 ---- 3.156B 2.605A 2.605A 2.735 -.229 2.964 6 2315 ---- 3.111B 2.555A 2.555A 2.692 -.228 2.920 2320 ---- 3.067B 2.518A 2.518A 2.650 -.227 2.877 2325 ---- 3.077B 2.442A 2.442A 2.608 -.226 2.834 72 2330 ---- 2.978B 2.440A 2.440A 2.566 -.225 2.791 2335 ---- 2.934B 2.395A 2.395A 2.525 -.223 2.748 2340 ---- 2.890B 2.351A 2.351A 2.484 -.222 2.706 2345 ---- 2.848B 2.319A 2.319A 2.443 -.221 2.664 2350 ---- 2.857B 2.240A 2.240A 2.403 -.219 2.622 8 235 2355 ---- 2.761B 2.232A 2.232A 2.362 -.219 2.581 2360 ---- 2.717B 2.197A 2.197A 2.323 -.217 2.540 4 2365 ---- 2.676B 2.159A 2.159A 2.283 -.216 2.499 5 2370 ---- 2.632B 2.120A 2.120A 2.244 -.214 2.458 3 2375 ---- 2.643B 2.048A 2.048A 2.205 -.213 2.418 151 2380 ---- 2.548B 2.045A 2.045A 2.166 -.212 2.378 6 2385 ---- 2.506B 2.009A 2.009A 2.128 -.210 2.338 5 2390 ---- 2.465B 1.972A 1.972A 2.090 -.209 2.299 3 2395 ---- 2.424B 1.938A 1.938A 2.053 -.207 2.260 10 2400 ---- 2.437B 1.866A 1.866A 2.015 -.206 2.221 515 2405 ---- 2.343B 1.867A 1.867A 1.979 -.204 2.183 6 2410 ---- 2.303B 1.830A 1.830A 1.942 -.203 2.145 6 2415 ---- 2.263B 1.797A 1.797A 1.906 -.202 2.108 5 2420 ---- 2.223B 1.761A 1.761A 1.870 -.201 2.071 1 2425 ---- 2.236B 1.694A 1.694A 1.835 -.199 2.034 77 2430 ---- 2.145B 1.694A 1.694A 1.800 -.198 1.998 3 2435 ---- 2.106B 1.661A 1.661A 1.765 -.197 1.962 3 2440 ---- 2.068B 1.596A 1.596A 1.731 -.195 1.926 7 2445 ---- 2.030B 1.565A 1.565A 1.698 -.193 1.891 7 2450 ---- 2.046B 1.531A 1.531A 1.665 -.191 26 1.856 11 114 2455 ---- 1.961B 1.502A 1.502A 1.632 -.190 1.822 3 2460 ---- 1.919B 1.472A 1.472A 1.599 -.189 1.788 2465 1.572 1.883B 1.442A 1.531A 1.568 -.187 1 1.755 3 2470 ---- 1.846B 1.412A 1.412A 1.536 -.186 1.722 3 2475 ---- 1.864B 1.381A 1.381A 1.505 -.184 1.689 154 2480 1.479 1.828B 1.354A 1.440A 1.475 -.181 1 1.656 4 2485 ---- 1.794B 1.326A 1.326A 1.445 -.180 1.625 13 2490 ---- 1.760B 1.298A 1.298A 1.415 -.178 1.593 1 2495 ---- 1.726B 1.268A 1.268A 1.386 -.176 1.562 8 2500 1.590 1.693B 1.242A 1.322A 1.357 -.174 7 1.531 3 1112 2505 ---- 1.660B 1.216A 1.216A 1.329 -.172 1.501 9 2510 ---- 1.627B 1.190A 1.190A 1.301 -.170 1.471 28 2515 ---- 1.595B 1.165A 1.165A 1.274 -.168 1.442 18 2520 ---- 1.564B 1.140A 1.140A 1.247 -.166 1.413 2 18 2525 1.120 1.533B 1.115A 1.115A 1.220 -.164 35 1.384 11 184 2530 ---- 1.502B 1.091A 1.091A 1.194 -.162 1.356 15 2535 ---- 1.472B 1.067A 1.067A 1.169 -.160 1.329 7 2540 ---- 1.442B 1.044A 1.044A 1.144 -.157 1.301 22 2545 ---- 1.413B 1.021A 1.021A 1.119 -.156 1.275 32 2550 1.001 1.383B .998A .998A 1.095 -.153 6 1.248 7 481 2555 .979 1.355B .977A .977A 1.071 -.151 5 1.222 13 2560 ---- 1.327B .955A .955A 1.047 -.150 1.197 22 2565 ---- 1.300B .933A .933A 1.024 -.148 1.172 2 2570 ---- 1.273B .912A .912A 1.002 -.145 30 1.147 47 2575 ---- 1.246B .892A .892A .980 -.143 1 1.123 4 75 2580 .995 1.220B .872A .975B .958 -.141 3 1.099 21 2585 ---- 1.196B .852A .852A .937 -.139 1.076 2 2590 ---- 1.171B .833A .833A .916 -.137 1.053 28 41 2595 ---- 1.146B .814A .814A .895 -.135 10 1.030 4 2600 1.015 1.120B .795A .891B .875 -.133 59 1.008 42 850 2605 ---- 1.096B .777A .777A .856 -.131 .987 1 13 2610 .957 1.073B .759A .759A .836 -.129 13 .965 15 2615 ---- 1.050B .742A .742A .817 -.128 .945 8 2620 ---- 1.028B .725A .725A .799 -.125 .924 41 2625 ---- 1.005B .708A .708A .781 -.123 1 .904 8 254 2630 .874 .983B .692A .904B .763 -.121 7 .884 31 2635 ---- .962B .676A .676A .746 -.119 .865 1 58 2650 .876 .900B .630A .655A .696 -.113 15 .809 34 280 2675 .658 .809B .561A .561A .620 -.104 7 .724 10 272 2700 .593 .724B .501A .536A .552 -.095 26 .647 18 1214 2725 .626 .642B .446A .477 .492 -.086 136 .578 137 415 2750 .561 .573B .398A .571B .438 -.079 7 .517 8 334 2775 .519 .519 .355A .355A .391 -.072 2 .463 189 2800 .372 .458B .317A .317A .350 -.064 200 .414 251 1592 2825 ---- .410B .284A .410B .313 -.058 6 .371 5 175 2850 .362 .368B .255A .255A .281 -.052 69 .333 22 280 2875 ---- .329B .229A .329B .252 -.047 .299 63 2900 .214 .296B .206A .229B .227 -.042 31 .269 4 409 2925 ---- .266B .187A .266B .205 -.038 24 .243 111 2950 .231 .240B .169A .169A .185 -.034 1 .219 58 148 2975 .195 .216B .152 .169B .167 -.032 5 .199 71 3000 .180 .196B .138 .153B .152 -.028 24 .180 21 2687 3025 ---- .179B .128A .179B .138 -.026 .164 38 3050 .136 .162B .118A .162B .125 -.025 6 .150 2 67 3075 ---- .146B .107A .146B .114 -.023 .137 13 3100 .131 .133B .099A .099A .104 -.022 7 .126 80 3125 ---- .121B .092A .121B .096 -.020 .116 134 3150 .085 .111B .085 .088B .088 -.018 1 .106 98 3175 ---- .103B .080A .103B .082 -.016 .098 11 3200 .074 .094B .068 .076B .076 -.015 6 .091 5 304 3225 ---- .087B .070A .070A .071 -.014 .085 9 3250 ---- .081B .066A .066A .067 -.012 .079 64 3275 ---- .076B .062A .062A .063 -.011 .074 1 8 3300 .059 .070B .057 .057 .060 -.009 2 .069 358 3325 .056 .056 .055A .055A .057 -.008 1 .065 4 3350 .052 .052 .052 .052 .054 -.007 1 .061 25 3375 ---- .058B .050A .050A .052 -.005 .057 18 3400 .046 .046 .046 .046 .050 -.004 1 .054 2 103 3425 ---- ---- .045A .045A .047 -.004 .051 3 3450 ---- ---- .043A .043A .045 -.004 .049 42 3475 ---- ---- .042A .042A .043 -.003 .046 1 3500 .044 .044 .039 .039 .041 -.003 25 .044 2437 3525 ---- ---- .039A .039A .039 -.003 .042 9 3550 .038 .038 .037A .037A .037 -.003 5 .040 1 3575 ---- ---- .036A .036A .036 -.002 .038 5 3600 ---- ---- .035A .035A .034 -.003 .037 4 17 3625 ---- ---- .034A .034A .032 -.003 .035 1 3650 ---- ---- .033A .033A .031 -.003 .034 17 3675 ---- ---- ---- ---- .029 -.003 .032 3700 ---- ---- ---- ---- .028 -.003 .031 27 3725 ---- ---- ---- ---- .027 -.003 .030 2 3750 ---- ---- ---- ---- .026 -.003 .029 12 3775 ---- ---- ---- ---- .025 -.003 .028 4 3800 ---- ---- ---- ---- .025 -.002 .027 360 3825 ---- ---- ---- ---- .024 -.002 .026 3850 ---- ---- ---- ---- .024 -.001 4 .025 2 3875 ---- ---- ---- ---- .023 -.001 .024 3900 ---- ---- ---- ---- .023 -.001 .024 226 3925 ---- ---- ---- ---- .022 -.001 .023 3950 ---- ---- ---- ---- .022 UNCH .022 7 3975 ---- ---- ---- ---- .021 -.001 .022 15 4000 .020 .020 .018A .020 .021 UNCH 44 .021 2 4203 4025 ---- ---- ---- ---- .020 UNCH .020 10 4050 ---- ---- ---- ---- .020 UNCH .020 23 4075 ---- ---- ---- ---- .019 UNCH .019 3 4500 ---- ---- ---- ---- .011 -.002 .013 120 5000 ---- ---- ---- ---- .007 -.002 .009 476 6000 ---- ---- ---- ---- .005 -.001 .006 81 7000 ---- ---- .003A .003A .003 -.001 .004 126 725 ---- 18.884B 18.245A 18.245A 18.408 -.240 18.648 750 ---- 18.634B 17.995A 17.995A 18.158 -.240 18.398 775 ---- 18.384B 17.745A 17.745A 17.908 -.240 18.148 800 ---- 18.134B 17.495A 17.495A 17.658 -.240 17.898 8000 ---- ---- ---- ---- .002 -.001 .003 15 825 ---- 17.886B 17.245A 17.245A 17.408 -.240 17.648 850 ---- 17.634B 17.000A 17.000A 17.158 -.240 17.398 875 ---- 17.384B 16.750A 16.750A 16.908 -.240 17.148 900 ---- 17.134B 16.501A 16.501A 16.658 -.240 16.898 9000 ---- ---- ---- ---- .001 -.002 .003 100 925 ---- 16.884B 16.246A 16.246A 16.408 -.240 16.648 950 ---- 16.634B 15.996A 15.996A 16.158 -.240 16.398 975 ---- 16.384B 15.746A 15.746A 15.908 -.240 16.148 SO AUG23 Silver Option CALL 1050 ---- 15.715B 15.330A 15.666B 15.375 -.238 15.613 1075 ---- 15.466B 15.079A 15.387B 15.125 -.238 15.363 1100 ---- 15.217B 14.827A 15.139B 14.875 -.238 15.113 1125 ---- 14.969B 14.576A 14.920B 14.625 -.238 14.863 1150 ---- 14.720B 14.325A 14.677B 14.375 -.238 14.613 1175 ---- 14.472B 14.073A 14.428B 14.125 -.238 14.363 1200 ---- 14.223B 13.822A 14.180B 13.875 -.238 14.113 1225 ---- 13.975B 13.571A 13.931B 13.625 -.238 13.863 1250 ---- 13.726B 13.320A 13.683B 13.375 -.238 13.613 1275 ---- 13.478B 13.068A 13.436B 13.125 -.238 13.363 1300 ---- 13.229B 12.817A 13.186B 12.875 -.238 13.113 1325 ---- 12.980B 12.566A 12.939B 12.625 -.238 12.863 1350 ---- 12.732B 12.314A 12.661B 12.375 -.238 12.613 1375 ---- 12.483B 12.063A 12.443B 12.125 -.238 12.363 1400 ---- 12.235B 11.812A 12.194B 11.875 -.238 12.113 1425 ---- 11.986B 11.560A 11.560A 11.625 -.238 11.863 1450 ---- 11.738B 11.309A 11.309A 11.375 -.238 11.613 1475 ---- 11.489B 11.058A 11.058A 11.125 -.238 11.363 1500 ---- 11.241B 10.806A 10.806A 10.875 -.238 11.113 1525 ---- 10.992B 10.555A 10.555A 10.625 -.238 10.863 1550 ---- 10.744B 10.304A 10.304A 10.375 -.238 10.613 1575 ---- 10.495B 10.053A 10.053A 10.125 -.238 10.363 1600 ---- 10.246B 9.801A 9.801A 9.875 -.238 10.113 1625 ---- 9.998B 9.550A 9.550A 9.625 -.238 9.863 1650 ---- 9.749B 9.299A 9.299A 9.375 -.238 9.613 1675 ---- 9.501B 9.048A 9.048A 9.125 -.238 9.363 1700 ---- 9.252B 8.796A 8.796A 8.875 -.238 9.113 1725 ---- 9.004B 8.545A 8.545A 8.625 -.238 8.863 1750 ---- 8.755B 8.294A 8.294A 8.375 -.238 8.613 1775 ---- 8.507B 8.043A 8.043A 8.125 -.238 8.363 1800 ---- 8.283B 7.792A 7.792A 7.875 -.238 8.113 1825 ---- 8.035B 7.541A 7.541A 7.626 -.238 7.864 1850 ---- 7.787B 7.291A 7.291A 7.377 -.238 7.615 1875 ---- 7.539B 7.042A 7.042A 7.129 -.238 7.367 1900 ---- 7.292B 6.794A 6.794A 6.881 -.238 7.119 1925 ---- 7.045B 6.547A 6.547A 6.635 -.237 6.872 1950 ---- 6.800B 6.301A 6.301A 6.389 -.238 6.627 1975 ---- 6.555B 6.056A 6.056A 6.144 -.238 6.382 2000 ---- 6.309B 5.812A 5.812A 5.901 -.238 6.139 17 2025 ---- 6.067B 5.563A 5.563A 5.659 -.237 5.896 2 2050 ---- 5.828B 5.329A 5.329A 5.419 -.237 5.656 5 2075 ---- 5.519B 5.000A 5.000A 5.180 -.237 5.417 2 2100 ---- 5.365B 4.764A 4.764A 4.943 -.237 5.180 1 2125 ---- 5.212B 4.530A 4.530A 4.709 -.236 4.945 3 2150 ---- 4.976B 4.300A 4.300A 4.477 -.235 4.712 3 2175 ---- 4.740B 4.074A 4.074A 4.248 -.234 4.482 3 2200 ---- 4.510B 3.850A 3.850A 4.022 -.233 4.255 29 2225 ---- 4.281B 3.630A 3.630A 3.800 -.231 4.031 4 2250 ---- 4.055B 3.414A 3.414A 3.583 -.228 3.811 5 2275 ---- 3.833B 3.204A 3.204A 3.370 -.225 3.595 2 2300 ---- 3.616B 3.004A 3.004A 3.163 -.222 3.385 53 2325 ---- 3.403B 2.804A 2.804A 2.962 -.218 3.180 1 2350 ---- 3.196B 2.619A 2.619A 2.768 -.212 1 2.980 6 2375 ---- 2.995B 2.435A 2.435A 2.581 -.207 2.788 3 2400 ---- 2.800B 2.261A 2.261A 2.401 -.202 2.603 8 2425 ---- 2.611B 2.099A 2.099A 2.230 -.195 2.425 7 2450 ---- 2.431B 1.941A 1.941A 2.067 -.188 2.255 200 2475 1.973 2.259B 1.793A 2.259B 1.914 -.180 2 2.094 3 2500 ---- 2.095B 1.655A 1.655A 1.769 -.173 1.942 402 2525 ---- 1.942B 1.529A 1.529A 1.634 -.165 1 1.799 12 2550 ---- 1.796B 1.407A 1.407A 1.507 -.157 1.664 107 2575 ---- 1.661B 1.296A 1.296A 1.389 -.149 1.538 100 2600 ---- 1.533B 1.193A 1.193A 1.280 -.141 1 1.421 2 151 2625 ---- 1.416B 1.097A 1.097A 1.179 -.133 1.312 97 2650 ---- 1.305B 1.008A 1.008A 1.085 -.125 14 1.210 303 2675 ---- 1.203B .928A .928A .999 -.117 1.116 2 14 2700 ---- 1.109B .853A .853A .920 -.109 1.029 9 295 2725 ---- 1.022B .786A .786A .848 -.101 .949 93 2750 .867 .944B .724A .724A .781 -.094 1 .875 134 2775 .799 .870B .667A .667A .720 -.087 1 .807 5 99 2800 ---- .803B .616A .803B .663 -.081 20 .744 259 2825 ---- .741B .567A .741B .612 -.074 .686 4 39 2850 ---- .682B .524A .682B .565 -.068 .633 27 2875 ---- .630B .483A .630B .522 -.063 5 .585 38 2900 ---- .582B .446A .582B .482 -.058 5 .540 52 2925 ---- .537B .413A .537B .446 -.053 .499 63 2950 ---- .497B .382A .497B .413 -.049 .462 214 2975 ---- .459B .353A .459B .382 -.045 5 .427 26 3000 ---- .425B .327A .425B .354 -.042 2 .396 2 1843 3025 ---- .394B .304A .394B .329 -.038 .367 12 3050 ---- .365B .283A .365B .305 -.036 .341 11 3075 ---- .338B .261A .338B .283 -.034 .317 1 5 3100 ---- .313B .244A .313B .264 -.030 23 .294 66 3125 ---- .290B .227A .290B .245 -.029 .274 3 3 3150 ---- .269B .212A .269B .229 -.026 .255 2 3175 ---- .253B .196A .253B .213 -.025 10 .238 4 3200 .233 .234B .186A .234B .199 -.024 1 .223 1 821 3225 ---- .219B .174A .219B .186 -.022 .208 2 3250 ---- .204B .163A .204B .175 -.020 .195 4 3275 ---- .191B .152A .191B .164 -.019 .183 11 3300 ---- .178B .144A .178B .154 -.017 .171 503 3325 ---- .167B .134A .167B .145 -.016 .161 1 3350 ---- .156B .127A .156B .136 -.015 .151 1 3375 ---- .146B .121A .121A .129 -.014 .143 3 3400 ---- .137B .114A .114A .121 -.013 .134 5 3425 ---- .129B .108A .108A .115 -.012 .127 1 3450 ---- .122B .102A .102A .109 -.011 .120 20 3475 ---- .115B .097A .097A .103 -.010 .113 3500 ---- .109B .092A .092A .097 -.010 .107 1236 3525 ---- .103B .088A .088A .093 -.009 .102 3550 .087 .097B .084A .097B .088 -.009 2 .097 506 3575 ---- .093B .080A .080A .084 -.008 .092 1 3600 ---- .088B .076A .076A .080 -.007 2 .087 3 19 3625 ---- .084B .073A .073A .076 -.007 .083 3650 ---- .080B .070A .070A .073 -.006 .079 2 SO SEP23 Silver Option CALL 1000 ---- 16.137B 15.900A 15.900A 15.875 -.238 16.113 10000 ---- ---- ---- ---- .007 +.001 .006 46 1025 ---- 15.890B 15.647A 15.647A 15.625 -.238 15.863 1050 ---- 15.642B 15.395A 15.395A 15.375 -.238 15.613 1075 ---- 15.395B 15.143A 15.143A 15.125 -.238 15.363 1100 ---- 15.147B 14.890A 14.890A 14.875 -.238 15.113 1125 ---- 14.900B 14.638A 14.638A 14.625 -.238 14.863 1150 ---- 14.653B 14.386A 14.386A 14.375 -.238 14.613 1175 ---- 14.405B 14.133A 14.133A 14.125 -.238 14.363 1200 ---- 14.158B 13.881A 13.881A 13.875 -.238 14.113 1225 ---- 13.910B 13.628A 13.628A 13.625 -.238 13.863 1250 ---- 13.663B 13.376A 13.376A 13.375 -.238 13.613 1275 ---- 13.415B 13.124A 13.124A 13.125 -.238 13.363 1300 ---- 13.168B 12.871A 12.871A 12.875 -.238 13.113 1325 ---- 12.920B 12.619A 12.864B 12.625 -.238 12.863 1350 ---- 12.673B 12.367A 12.617B 12.375 -.238 12.613 1375 ---- 12.426B 12.114A 12.371B 12.125 -.238 12.363 1400 ---- 12.178B 11.862A 11.862A 11.875 -.238 12.113 1425 ---- 11.931B 11.610A 11.610A 11.625 -.238 11.863 1450 ---- 11.683B 11.357A 11.357A 11.375 -.238 11.613 1475 ---- 11.436B 11.105A 11.105A 11.125 -.238 11.363 1500 ---- 11.189B 10.853A 11.137B 10.875 -.238 11.113 1525 ---- 10.941B 10.600A 10.600A 10.625 -.238 10.863 1550 ---- 10.694B 10.348A 10.348A 10.375 -.238 10.613 1575 ---- 10.446B 10.096A 10.397B 10.125 -.238 10.363 1600 ---- 10.199B 9.844A 9.844A 9.875 -.238 10.113 1625 ---- 9.952B 9.591A 9.903B 9.625 -.238 9.863 1650 ---- 9.623B 9.410A 9.410A 9.375 -.238 9.613 1 1675 ---- 9.457B 9.087A 9.408B 9.125 -.238 9.363 1700 ---- 9.131B 8.904A 8.904A 8.875 -.238 9.113 1 1725 ---- 8.885B 8.651A 8.651A 8.625 -.238 8.863 2 1750 ---- 8.639B 8.399A 8.399A 8.376 -.238 8.614 1 1775 ---- 8.469B 8.083A 8.390B 8.127 -.238 8.365 1800 ---- 8.223B 7.833A 8.145B 7.880 -.238 8 8.118 42 91 1825 ---- 7.978B 7.585A 7.900B 7.633 -.238 7.871 1850 ---- 7.733B 7.338A 7.691B 7.388 -.237 7.625 1875 ---- 7.490B 7.092A 7.447B 7.144 -.237 7.381 1900 ---- 7.180B 6.905A 6.905A 6.901 -.237 7.138 4 1925 ---- 7.007B 6.604A 6.964B 6.659 -.237 6.896 1950 ---- 6.767B 6.362A 6.727B 6.419 -.237 6.656 1975 ---- 6.465B 6.005A 6.005A 6.181 -.236 6.417 1 2000 ---- 6.260B 5.765A 5.765A 5.944 -.236 6.180 2 2025 ---- 6.215B 5.534A 5.534A 5.710 -.235 5.945 2050 ---- 5.980B 5.300A 5.300A 5.477 -.235 5.712 2075 ---- 5.745B 5.070A 5.070A 5.247 -.234 5.481 2100 ---- 5.511B 4.845A 4.845A 5.020 -.233 5.253 105 2125 ---- 5.281B 4.625A 4.625A 4.795 -.232 5.027 1 2150 ---- 5.055B 4.404A 4.404A 4.574 -.230 4.804 190 2175 ---- 4.830B 4.187A 4.187A 4.356 -.228 4.584 2200 ---- 4.610B 3.975A 3.975A 4.142 -.226 4.368 300 2225 ---- 4.393B 3.769A 3.769A 3.932 -.224 4.156 1 2250 ---- 4.177B 3.569A 3.569A 3.728 -.221 3.949 143 2275 ---- 3.968B 3.371A 3.371A 3.528 -.218 3.746 129 2300 ---- 3.763B 3.183A 3.183A 3.334 -.215 9 3.549 110 2325 ---- 3.565B 2.999A 2.999A 3.147 -.210 3.357 3 2350 ---- 3.371B 2.825A 2.825A 2.966 -.205 3.171 108 2375 ---- 3.181B 2.653A 2.653A 2.791 -.202 2.993 26 2400 ---- 3.001B 2.492A 2.492A 2.625 -.196 2.821 247 2425 ---- 2.827B 2.340A 2.340A 2.465 -.191 2.656 4 2450 2.289 2.659B 2.192A 2.336B 2.313 -.185 2 2.498 265 2475 2.482 2.499B 2.054A 2.191B 2.169 -.179 6 2.348 2 216 2500 2.320 2.346B 1.925A 1.925A 2.033 -.172 2 2.205 2 723 2525 ---- 2.204B 1.801A 1.801A 1.904 -.165 2.069 2 5 2550 ---- 2.066B 1.685A 1.685A 1.783 -.158 1.941 193 2575 ---- 1.937B 1.576A 1.576A 1.669 -.151 1.820 2 2600 ---- 1.816B 1.475A 1.475A 1.562 -.145 1.707 441 2625 ---- 1.701B 1.379A 1.379A 1.462 -.138 1.600 18 2650 ---- 1.595B 1.290A 1.290A 1.368 -.131 1.499 58 2675 ---- 1.495B 1.208A 1.208A 1.281 -.125 1.406 26 2700 ---- 1.402B 1.131A 1.131A 1.200 -.118 36 1.318 675 2725 ---- 1.314B 1.059A 1.059A 1.125 -.111 1.236 14 2750 ---- 1.233B .993A .993A 1.054 -.105 808 1.159 1 943 2775 ---- 1.155B .932A .932A .989 -.098 1.087 52 2800 ---- 1.085B .874A .874A .928 -.093 310 1.021 1 739 2825 ---- 1.018B .819A .819A .871 -.087 .958 9 2850 ---- .956B .771A .771A .818 -.082 .900 1 605 2875 ---- .898B .724A .898B .769 -.076 .845 56 2900 ---- .842B .681A .842B .723 -.071 .794 214 2925 ---- .791B .640A .791B .680 -.067 .747 1 9 2950 ---- .745B .603A .745B .639 -.063 .702 70 2975 ---- .701B .567A .701B .602 -.059 .661 1 12 3000 .540 .659B .534A .561A .567 -.055 51 .622 167 3581 3025 .507 .620B .503A .503A .535 -.050 2 .585 33 3050 ---- .584B .475A .584B .504 -.047 .551 25 3075 .451 .550B .447A .447A .476 -.044 4 .520 16 3100 ---- .517B .422A .517B .449 -.041 .490 113 3125 ---- .487B .399A .487B .424 -.039 .463 4 3150 ---- .460B .377A .460B .401 -.036 .437 10 3175 ---- .434B .356A .434B .379 -.034 .413 3 3200 ---- .409B .337A .409B .359 -.031 .390 641 3225 ---- .387B .319A .386B .340 -.029 .369 25 3250 ---- .365B .302A .365B .322 -.028 808 .350 976 3275 ---- .346B .286A .286A .305 -.027 .332 3 3300 .292 .327B .272A .290A .289 -.025 1 .314 78 480 3325 ---- .310B .258A .310B .275 -.023 .298 38 3350 ---- .294B .245A .294B .261 -.022 .283 6 3375 ---- .279B .234A .279B .248 -.021 .269 22 3400 ---- .264B .222A .264B .236 -.020 .256 82 591 3425 ---- .251B .212A .212A .225 -.019 .244 1 3450 ---- .238B .202A .202A .214 -.018 .232 9 3475 ---- .226B .192A .192A .204 -.017 .221 1 3500 .195 .215B .183A .195 .195 -.016 1 .211 1382 3525 ---- .205B .175A .175A .186 -.015 .201 13 3550 ---- .195B .167A .167A .178 -.014 .192 25 3575 ---- .186B .160A .160A .170 -.013 .183 3 3600 ---- .177B .153A .153A .163 -.012 .175 127 3625 ---- .169B .147A .147A .156 -.012 .168 5 3650 .150 .162B .141A .141A .149 -.012 3 .161 4000 .087 .087 .083A .087 .089 -.005 20 .094 1727 4500 ---- ---- .049A .049A .052 -.002 .054 128 5000 ---- ---- ---- ---- .036 UNCH .036 16 87 6000 ---- ---- ---- ---- .021 UNCH .021 74 7000 ---- ---- ---- ---- .014 UNCH .014 60 8000 ---- ---- ---- ---- .010 UNCH .010 10 825 ---- 17.869B 17.666A 17.666A 17.625 -.238 17.863 850 ---- 17.622B 17.414A 17.414A 17.375 -.238 17.613 875 ---- 17.374B 17.162A 17.162A 17.125 -.238 17.363 900 ---- 17.127B 16.909A 16.909A 16.875 -.238 17.113 9000 ---- ---- ---- ---- .008 +.001 .007 925 ---- 16.880B 16.657A 16.657A 16.625 -.238 16.863 950 ---- 16.632B 16.404A 16.404A 16.375 -.238 16.613 975 ---- 16.385B 16.152A 16.152A 16.125 -.238 16.363 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.216 -.237 12.453 1425 ---- ---- ---- ---- 11.966 -.237 12.203 1450 ---- ---- ---- ---- 11.716 -.237 11.953 1475 ---- ---- ---- ---- 11.466 -.237 11.703 1500 ---- ---- ---- ---- 11.216 -.237 11.453 1525 ---- ---- ---- ---- 10.966 -.237 11.203 1550 ---- ---- ---- ---- 10.716 -.237 10.953 1575 ---- ---- ---- ---- 10.466 -.237 10.703 1600 ---- ---- ---- ---- 10.216 -.237 10.453 1625 ---- ---- ---- ---- 9.966 -.237 10.203 1650 ---- ---- ---- ---- 9.716 -.237 9.953 1675 ---- ---- ---- ---- 9.466 -.237 9.703 1700 ---- ---- ---- ---- 9.216 -.237 9.453 1725 ---- ---- ---- ---- 8.968 -.237 9.205 1750 ---- ---- ---- ---- 8.720 -.237 8.957 1775 ---- ---- ---- ---- 8.474 -.236 8.710 1800 ---- ---- ---- ---- 8.228 -.237 8.465 1825 ---- ---- ---- ---- 7.984 -.237 8.221 1850 ---- ---- ---- ---- 7.741 -.236 7.977 1875 ---- ---- ---- ---- 7.499 -.237 7.736 1900 ---- ---- ---- ---- 7.259 -.236 7.495 1925 ---- ---- 6.846A 6.846A 7.021 -.235 7.256 1950 ---- 7.071B 6.606A 6.606A 6.784 -.235 7.019 1975 ---- 7.050B 6.372A 6.372A 6.549 -.234 6.783 2000 ---- 6.813B 6.144A 6.144A 6.316 -.234 6.550 2025 ---- 6.578B 5.912A 5.912A 6.085 -.233 6.318 2050 ---- 6.346B 5.682A 5.682A 5.856 -.233 6.089 2075 ---- 6.115B 5.459A 5.459A 5.631 -.232 5.863 2100 ---- 5.887B 5.237A 5.237A 5.408 -.230 5.638 2125 ---- 5.662B 5.020A 5.020A 5.188 -.229 5.417 2150 ---- 5.440B 4.805A 4.805A 4.972 -.227 5.199 2175 ---- 5.220B 4.594A 4.594A 4.759 -.226 4.985 2200 ---- 5.006B 4.388A 4.388A 4.550 -.224 4.774 4 2225 ---- 4.792B 4.187A 4.187A 4.346 -.221 4.567 2250 ---- 4.584B 3.990A 3.990A 4.146 -.218 4.364 2275 ---- 4.380B 3.798A 3.798A 3.951 -.215 4.166 2300 ---- 4.180B 3.613A 3.613A 3.761 -.212 3.973 2325 ---- 3.984B 3.432A 3.432A 3.577 -.208 3.785 2350 ---- 3.795B 3.258A 3.258A 3.398 -.205 3.603 2375 ---- 3.611B 3.089A 3.089A 3.225 -.201 3.426 2400 ---- 3.432B 2.928A 2.928A 3.059 -.197 3.256 2425 ---- 3.260B 2.770A 2.770A 2.899 -.193 3.092 2450 ---- 3.093B 2.623A 2.623A 2.746 -.188 1 2.934 2475 ---- 2.934B 2.484A 2.484A 2.600 -.182 2.782 2500 2.722 2.780B 2.350A 2.760B 2.461 -.175 4 2.636 1 2525 ---- 2.634B 2.223A 2.223A 2.328 -.169 2.497 2550 ---- 2.494B 2.101A 2.101A 2.202 -.162 2.364 2575 ---- 2.360B 1.985A 1.985A 2.083 -.154 2.237 10 2600 ---- 2.233B 1.869A 1.869A 1.969 -.148 2.117 2 79 2625 ---- 2.113B 1.767A 1.767A 1.862 -.141 2.003 2650 ---- 1.998B 1.669A 1.669A 1.760 -.135 1.895 6 325 2675 ---- 1.890B 1.578A 1.578A 1.664 -.130 1.794 4 178 2700 1.700 1.788B 1.492A 1.553A 1.574 -.124 2 1.698 50 2725 ---- 1.692B 1.411A 1.411A 1.488 -.119 1.607 1 2750 ---- 1.601B 1.334A 1.334A 1.408 -.114 1.522 2775 ---- 1.515B 1.262A 1.262A 1.332 -.110 1.442 1 2800 1.227 1.434B 1.195A 1.266B 1.261 -.106 1 1.367 9 22 2825 1.162 1.357B 1.132A 1.154A 1.194 -.102 1 1.296 8 2850 1.100 1.286B 1.072A 1.093A 1.131 -.097 3 1.228 8 18 2875 1.043 1.218B 1.017A 1.036A 1.072 -.093 1 1.165 6 2900 1.000 1.154B .964A .983A 1.017 -.089 2 1.106 2 2925 ---- 1.094B .915A 1.094B .965 -.084 1.049 7 2950 ---- 1.038B .868A 1.038B .916 -.080 .996 24 2975 ---- .985B .825A .985B .870 -.076 .946 20 3000 ---- .935B .783A .935B .827 -.072 .899 1 114 3025 ---- .891B .745A .891B .786 -.068 .854 1 3050 ---- .846B .708A .708A .748 -.064 .812 3075 ---- .805B .674A .805B .712 -.060 .772 3100 ---- .765B .642A .642A .678 -.057 .735 50 3125 ---- .728B .611A .611A .646 -.054 .700 7 3150 ---- .693B .588A .588A .616 -.051 .667 6 3175 ---- .660B .561A .561A .588 -.048 .636 13 3200 ---- .629B .535A .535A .561 -.045 .606 13 3225 ---- .600B .511A .511A .535 -.044 .579 3250 ---- .572B .488A .488A .511 -.041 .552 3275 ---- .546B .466A .466A .489 -.039 .528 1 3300 .454 .521B .446A .466B .467 -.037 1 .504 3325 ---- .497B .426A .426A .447 -.035 .482 2 3350 .415 .475B .408A .426B .428 -.033 1 .461 1 3375 .397 .454B .391A .407B .410 -.031 3 .441 3400 ---- .434B .374A .374A .392 -.031 .423 10 3425 ---- .416B .358A .358A .376 -.029 .405 3450 ---- .398B .344A .344A .361 -.027 .388 3475 ---- .381B .330A .330A .346 -.026 .372 3500 ---- .365B .316A .316A .332 -.025 .357 162 3525 ---- .350B .304A .304A .319 -.024 .343 21 3550 ---- .335B .293A .293A .307 -.022 .329 21 3575 ---- .322B .281A .281A .295 -.022 .317 3600 ---- .309B .270A .270A .284 -.021 .305 43 3625 ---- .296B .260A .260A .274 -.019 .293 3650 ---- .285B .250A .250A .264 -.018 .282 1 3675 ---- .273B .241A .241A .254 -.018 .272 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 10.716 -.237 10.953 1575 ---- ---- ---- ---- 10.466 -.237 10.703 1600 ---- ---- ---- ---- 10.216 -.237 10.453 1625 ---- ---- ---- ---- 9.966 -.237 10.203 1650 ---- ---- ---- ---- 9.716 -.237 9.953 1675 ---- ---- ---- ---- 9.467 -.237 9.704 1700 ---- ---- ---- ---- 9.220 -.237 9.457 1725 ---- ---- ---- ---- 8.974 -.237 9.211 1750 ---- ---- ---- ---- 8.729 -.237 8.966 1775 ---- ---- ---- ---- 8.485 -.237 8.722 1800 ---- ---- ---- ---- 8.243 -.237 8.480 1825 ---- ---- ---- ---- 8.003 -.236 8.239 1850 ---- ---- ---- ---- 7.763 -.236 7.999 1875 ---- ---- 7.351A 7.351A 7.526 -.235 7.761 1900 ---- 7.575B 7.116A 7.116A 7.290 -.235 7.525 1925 ---- 7.551B 6.881A 6.881A 7.056 -.234 7.290 1950 ---- 7.316B 6.651A 6.651A 6.824 -.234 7.058 1975 ---- 7.082B 6.424A 6.424A 6.594 -.233 6.827 2000 ---- 6.851B 6.197A 6.197A 6.367 -.232 6.599 2025 ---- 6.622B 5.974A 5.974A 6.142 -.231 6.373 2050 ---- 6.396B 5.752A 5.752A 5.919 -.230 6.149 2075 ---- 6.170B 5.536A 5.536A 5.700 -.229 5.929 2100 ---- 5.949B 5.323A 5.323A 5.484 -.228 5.712 2125 ---- 5.730B 5.112A 5.112A 5.272 -.225 5.497 2150 ---- 5.515B 4.905A 4.905A 5.063 -.224 5.287 2175 ---- 5.303B 4.703A 4.703A 4.858 -.221 5.079 2200 ---- 5.094B 4.504A 4.504A 4.657 -.219 4.876 2225 ---- 4.890B 4.311A 4.311A 4.460 -.217 4.677 2250 ---- 4.689B 4.122A 4.122A 4.269 -.214 4.483 2275 ---- 4.493B 3.942A 3.942A 4.082 -.211 4.293 2300 ---- 4.302B 3.761A 3.761A 3.900 -.207 4.107 2325 ---- 4.115B 3.589A 3.589A 3.723 -.204 3.927 2350 ---- 3.933B 3.423A 3.423A 3.553 -.199 3.752 3 2375 ---- 3.757B 3.261A 3.261A 3.387 -.196 3.583 2400 ---- 3.586B 3.107A 3.107A 3.228 -.191 3.419 2425 ---- 3.421B 2.958A 2.958A 3.075 -.187 3.262 2 2450 ---- 3.262B 2.817A 2.817A 2.928 -.182 3.110 1 2475 ---- 3.110B 2.681A 2.681A 2.788 -.176 2.964 2500 ---- 2.962B 2.551A 2.551A 2.653 -.171 2.824 1 2525 ---- 2.821B 2.426A 2.426A 2.524 -.166 2.690 2550 ---- 2.686B 2.310A 2.310A 2.402 -.160 2.562 1 2575 ---- 2.557B 2.197A 2.197A 2.285 -.155 2.440 2600 ---- 2.435B 2.090A 2.090A 2.174 -.150 2.324 2625 ---- 2.317B 1.988A 1.988A 2.068 -.145 2.213 2650 ---- 2.206B 1.892A 1.892A 1.968 -.139 2.107 2675 ---- 2.099B 1.801A 1.801A 1.872 -.135 2.007 2700 ---- 1.998B 1.714A 1.714A 1.782 -.130 1.912 2725 ---- 1.903B 1.633A 1.633A 1.696 -.125 1.821 2750 ---- 1.812B 1.556A 1.556A 1.615 -.120 1.735 2775 ---- 1.725B 1.483A 1.483A 1.539 -.115 1.654 2800 ---- 1.643B 1.414A 1.414A 1.466 -.111 1.577 2825 ---- 1.566B 1.348A 1.348A 1.397 -.107 1.504 2850 ---- 1.492B 1.286A 1.286A 1.332 -.103 1.435 2875 ---- 1.423B 1.227A 1.227A 1.271 -.098 1.369 2900 ---- 1.357B 1.172A 1.172A 1.213 -.094 1.307 2925 ---- 1.294B 1.120A 1.120A 1.158 -.090 1.248 2950 ---- 1.235B 1.070A 1.070A 1.106 -.087 1.193 2975 ---- 1.180B 1.023A 1.023A 1.057 -.083 1.140 3000 ---- 1.127B .975A .975A 1.010 -.080 1.090 1 3025 ---- 1.077B .933A .933A .966 -.077 1.043 3050 ---- 1.029B .893A .893A .925 -.073 .998 3075 ---- .988B .855A .855A .885 -.070 .955 3100 ---- .945B .820A .820A .848 -.067 .915 3125 ---- .905B .786A .786A .813 -.064 .877 1 1 3150 ---- .867B .753A .753A .779 -.062 .841 3175 ---- .830B .723A .723A .748 -.058 .806 3200 ---- .796B .694A .694A .717 -.056 .773 3225 ---- .763B .666A .666A .689 -.053 .742 3250 ---- .732B .640A .640A .662 -.051 .713 3275 ---- .702B .615A .615A .636 -.049 .685 3300 ---- .674B .591A .591A .611 -.047 .658 3325 ---- .647B .569A .569A .588 -.044 .632 3350 ---- .622B .547A .547A .565 -.043 .608 3375 ---- .598B .527A .527A .544 -.041 .585 3400 ---- .575B .507A .507A .524 -.039 .563 3425 ---- .553B .489A .489A .505 -.037 .542 3450 ---- .532B .471A .471A .487 -.035 .522 3475 ---- .512B .454A .454A .469 -.034 .503 3500 ---- .493B .438A .438A .453 -.032 .485 3525 ---- .475B .423A .423A .437 -.031 .468 3550 ---- .457B .408A .408A .422 -.030 .452 3575 ---- .441B .394A .394A .408 -.028 .436 3600 ---- .425B .381A .381A .394 -.027 .421 3625 ---- .410B .368A .368A .381 -.026 .407 3650 ---- .396B .355A .355A .369 -.024 .393 3675 ---- .382B .344A .344A .357 -.024 .381 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.216 -.237 16.453 10000 .031 .031 .031 .031 .023 UNCH 5 .023 93 1025 ---- ---- ---- ---- 15.966 -.237 16.203 1050 ---- ---- ---- ---- 15.716 -.237 15.953 1075 ---- ---- ---- ---- 15.466 -.237 15.703 1100 ---- ---- ---- ---- 15.216 -.237 15.453 1125 ---- ---- ---- ---- 14.966 -.237 15.203 1150 ---- ---- ---- ---- 14.716 -.237 14.953 1175 ---- ---- ---- ---- 14.466 -.237 14.703 1200 ---- ---- ---- ---- 14.216 -.237 14.453 1225 ---- ---- ---- ---- 13.966 -.237 14.203 1250 ---- ---- ---- ---- 13.716 -.237 13.953 1275 ---- ---- ---- ---- 13.466 -.237 13.703 1300 ---- ---- ---- ---- 13.216 -.237 13.453 1325 ---- ---- ---- ---- 12.966 -.237 13.203 1350 ---- ---- ---- ---- 12.716 -.237 12.953 1375 ---- ---- ---- ---- 12.466 -.237 12.703 1400 ---- ---- ---- ---- 12.216 -.237 12.453 1425 ---- ---- ---- ---- 11.966 -.237 12.203 1450 ---- ---- ---- ---- 11.716 -.237 11.953 1475 ---- ---- ---- ---- 11.466 -.237 11.703 1500 ---- ---- ---- ---- 11.216 -.237 11.453 4 1525 ---- ---- ---- ---- 10.966 -.237 11.203 1550 ---- ---- ---- ---- 10.716 -.237 10.953 1575 ---- ---- ---- ---- 10.466 -.237 10.703 1600 ---- ---- ---- ---- 10.216 -.237 10.453 1625 ---- ---- ---- ---- 9.967 -.237 10.204 1650 ---- ---- ---- ---- 9.719 -.237 9.956 1675 ---- ---- ---- ---- 9.472 -.237 9.709 1700 ---- ---- ---- ---- 9.227 -.237 9.464 1725 ---- ---- ---- ---- 8.983 -.237 9.220 1750 ---- ---- ---- ---- 8.740 -.237 8.977 1775 ---- ---- ---- ---- 8.499 -.237 8.736 1800 ---- ---- ---- ---- 8.260 -.237 8.497 2 1825 ---- ---- 7.851A 7.851A 8.022 -.237 8.259 1850 ---- 8.068B 7.616A 7.616A 7.786 -.237 8.023 1 1875 ---- 8.049B 7.384A 7.384A 7.552 -.236 7.788 2 1900 ---- 7.814B 7.155A 7.155A 7.320 -.236 7.556 4 1925 ---- 7.581B 6.925A 6.925A 7.090 -.236 7.326 2 1950 ---- 7.350B 6.700A 6.700A 6.862 -.236 7.098 4 1975 ---- 7.121B 6.475A 6.475A 6.638 -.235 6.873 2000 ---- 6.894B 6.255A 6.255A 6.416 -.234 6.650 17 2025 ---- 6.670B 6.037A 6.037A 6.196 -.234 6.430 2050 ---- 6.450B 5.823A 5.823A 5.980 -.233 6.213 1 2075 ---- 6.230B 5.613A 5.613A 5.768 -.231 5.999 2100 ---- 6.015B 5.405A 5.405A 5.559 -.229 5.788 2 2125 ---- 5.803B 5.201A 5.201A 5.353 -.227 5.580 100 2150 ---- 5.594B 5.002A 5.002A 5.152 -.224 5.376 2175 ---- 5.390B 4.810A 4.810A 4.955 -.221 5.176 2200 ---- 5.187B 4.617A 4.617A 4.762 -.218 4.980 6 2225 ---- 4.990B 4.431A 4.431A 4.573 -.215 4.788 2250 ---- 4.797B 4.251A 4.251A 4.389 -.212 4.601 17 2275 ---- 4.609B 4.074A 4.074A 4.210 -.208 4.418 227 2300 ---- 4.424B 3.903A 3.903A 4.036 -.204 4.240 52 2325 ---- 4.246B 3.738A 3.738A 3.867 -.201 4.068 75 2350 ---- 4.071B 3.579A 3.579A 3.703 -.197 3.900 1 2375 ---- 3.903B 3.426A 3.426A 3.545 -.193 3.738 2400 ---- 3.739B 3.277A 3.277A 3.393 -.189 3.582 199 2425 ---- 3.582B 3.136A 3.136A 3.246 -.185 3.431 7 2450 ---- 3.429B 2.999A 2.999A 3.105 -.180 3.285 2 2475 ---- 3.283B 2.868A 2.868A 2.970 -.175 3.145 26 2500 ---- 3.143B 2.740A 2.740A 2.840 -.171 3.011 72 2525 ---- 3.007B 2.618A 3.007B 2.716 -.166 2.882 9 2550 ---- 2.877B 2.502A 2.877B 2.598 -.160 2.758 128 2575 ---- 2.753B 2.394A 2.753B 2.484 -.156 2.640 140 2600 ---- 2.634B 2.286A 2.634B 2.376 -.151 2.527 321 2625 2.262 2.521B 2.186A 2.262 2.273 -.146 5 2.419 92 2650 ---- 2.412B 2.093A 2.412B 2.175 -.140 2.315 5 200 2675 ---- 2.308B 2.000A 2.308B 2.081 -.136 2.217 1 2700 ---- 2.209B 1.914A 2.209B 1.992 -.131 2.123 343 2725 ---- 2.115B 1.835A 2.115B 1.907 -.127 2.034 2 2750 ---- 2.025B 1.757A 2.025B 1.826 -.123 1.949 107 2775 ---- 1.940B 1.683A 1.683A 1.749 -.119 1.868 2800 ---- 1.858B 1.613A 1.613A 1.676 -.114 1.790 1 384 2825 ---- 1.780B 1.547A 1.547A 1.607 -.110 1.717 2850 ---- 1.706B 1.484A 1.484A 1.541 -.106 1.647 34 2875 ---- 1.636B 1.424A 1.424A 1.478 -.103 1.581 8 2900 ---- 1.569B 1.367A 1.367A 1.419 -.098 1.517 91 2925 ---- 1.505B 1.313A 1.313A 1.362 -.095 1.457 2950 ---- 1.445B 1.262A 1.262A 1.308 -.092 1.400 2 2975 ---- 1.387B 1.213A 1.213A 1.257 -.088 1.345 3000 ---- 1.332B 1.167A 1.167A 1.208 -.085 1.293 3374 3025 ---- 1.280B 1.123A 1.123A 1.161 -.083 1.244 5 3050 ---- 1.230B 1.081A 1.081A 1.117 -.079 1.196 2 3075 ---- 1.183B 1.042A 1.042A 1.075 -.076 1.151 150 3100 ---- 1.137B 1.004A 1.004A 1.035 -.073 1.108 1 294 3125 ---- 1.098B .967A .967A .996 -.071 1.067 3150 ---- 1.058B .932A .932A .960 -.068 1.028 11 3175 ---- 1.018B .898A .898A .925 -.065 .990 3200 ---- .981B .866A .866A .892 -.063 .955 446 3225 ---- .945B .836A .836A .860 -.060 .920 3250 ---- .911B .807A .807A .830 -.058 250 .888 247 3275 ---- .878B .779A .779A .801 -.056 .857 3300 ---- .847B .752A .752A .773 -.054 .827 71 3325 ---- .818B .726A .726A .747 -.052 .799 3350 ---- .789B .702A .702A .722 -.049 .771 13 3375 ---- .762B .679A .679A .698 -.047 .745 3400 ---- .736B .656A .656A .674 -.046 .720 7 3425 ---- .711B .635A .635A .652 -.045 .697 3450 ---- .687B .615A .615A .631 -.043 .674 3475 ---- .664B .595A .595A .611 -.041 .652 1 3500 ---- .642B .576A .576A .592 -.039 250 .631 3019 3525 ---- .621B .558A .558A .573 -.038 .611 3550 ---- .601B .541A .541A .555 -.036 .591 2 3575 ---- .582B .524A .524A .538 -.035 .573 3600 ---- .563B .508A .508A .521 -.034 .555 102 3625 ---- .546B .493A .493A .506 -.032 .538 3650 ---- .529B .478A .478A .490 -.032 .522 2 3675 ---- .512B .464A .464A .476 -.030 .506 3700 ---- .496B .450A .450A .462 -.029 .491 76 3725 ---- .481B .437A .437A .448 -.028 .476 3750 ---- .467B .425A .425A .435 -.027 .462 4 3775 ---- .453B .413A .413A .423 -.026 .449 1 3800 ---- .439B .401A .401A .411 -.025 .436 3 3825 ---- .426B .390A .390A .399 -.024 .423 2 3850 ---- .414B .379A .379A .388 -.023 .411 3 3875 ---- .402B .369A .369A .377 -.022 .399 3900 ---- .390B .359A .359A .367 -.021 .388 1 3925 ---- .379B .349A .349A .357 -.021 .378 1 3950 ---- .368B .340A .340A .347 -.020 .367 11 3975 ---- .358B .331A .331A .338 -.019 .357 4000 ---- .358B .322A .322A .329 -.019 .348 39 1934 4025 ---- ---- .314A .314A .320 -.018 .338 4050 ---- ---- .306A .306A .312 -.018 .330 4075 ---- ---- .298A .298A .304 -.017 .321 4500 ---- ---- .201A .201A .204 -.009 .213 39 117 5000 ---- ---- .138A .138A .138 -.004 .142 1889 6000 ---- ---- ---- ---- .076 -.001 .077 350 7000 ---- ---- ---- ---- .049 UNCH .049 22 725 ---- ---- ---- ---- 18.966 -.237 19.203 750 ---- ---- ---- ---- 18.716 -.237 18.953 7500 ---- ---- ---- ---- .041 UNCH .041 55 775 ---- ---- ---- ---- 18.466 -.237 18.703 800 ---- ---- ---- ---- 18.216 -.237 18.453 1 8000 ---- ---- ---- ---- .035 UNCH .035 825 ---- ---- ---- ---- 17.966 -.237 18.203 850 ---- ---- ---- ---- 17.716 -.237 17.953 875 ---- ---- ---- ---- 17.466 -.237 17.703 900 ---- ---- ---- ---- 17.216 -.237 17.453 9000 ---- ---- ---- ---- .027 UNCH .027 5 925 ---- ---- ---- ---- 16.966 -.237 17.203 950 ---- ---- ---- ---- 16.716 -.237 16.953 975 ---- ---- ---- ---- 16.466 -.237 16.703 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .055 -.001 .056 1 1100 ---- ---- ---- ---- 15.536 -.241 15.777 1125 ---- ---- ---- ---- 15.286 -.241 15.527 1150 ---- ---- ---- ---- 15.036 -.241 15.277 1175 ---- ---- ---- ---- 14.786 -.241 15.027 1200 ---- ---- ---- ---- 14.536 -.241 14.777 1225 ---- ---- ---- ---- 14.286 -.241 14.527 1250 ---- ---- ---- ---- 14.036 -.241 14.277 1275 ---- ---- ---- ---- 13.786 -.241 14.027 1300 ---- ---- ---- ---- 13.536 -.241 13.777 1325 ---- ---- ---- ---- 13.286 -.241 13.527 1350 ---- ---- ---- ---- 13.036 -.241 13.277 1375 ---- ---- ---- ---- 12.786 -.241 13.027 1400 ---- ---- ---- ---- 12.536 -.241 12.777 1425 ---- ---- ---- ---- 12.286 -.241 12.527 1450 ---- ---- ---- ---- 12.036 -.241 12.277 1475 ---- ---- ---- ---- 11.786 -.241 12.027 1500 ---- ---- ---- ---- 11.536 -.241 11.777 1525 ---- ---- ---- ---- 11.286 -.241 11.527 1550 ---- ---- ---- ---- 11.037 -.241 11.278 1575 ---- ---- ---- ---- 10.790 -.240 11.030 1600 ---- ---- ---- ---- 10.544 -.240 10.784 1625 ---- ---- ---- ---- 10.300 -.240 10.540 1650 ---- ---- ---- ---- 10.058 -.239 10.297 1675 ---- ---- ---- ---- 9.817 -.239 10.056 1700 ---- ---- ---- ---- 9.578 -.238 9.816 1725 ---- ---- ---- ---- 9.341 -.237 9.578 1750 ---- ---- 8.942A 8.942A 9.106 -.237 9.343 1775 ---- 9.306B 8.709A 8.709A 8.873 -.236 9.109 1800 ---- 9.121B 8.479A 8.479A 8.642 -.235 8.877 1825 ---- 8.888B 8.252A 8.252A 8.414 -.234 8.648 1850 ---- 8.658B 8.030A 8.030A 8.188 -.233 8.421 1875 ---- 8.430B 7.804A 7.804A 7.964 -.232 8.196 1900 ---- 8.205B 7.584A 7.584A 7.743 -.231 7.974 1925 ---- 7.981B 7.367A 7.367A 7.524 -.230 7.754 1950 ---- 7.760B 7.154A 7.154A 7.309 -.228 7.537 1975 ---- 7.542B 6.942A 6.942A 7.096 -.227 7.323 2000 ---- 7.327B 6.733A 6.733A 6.886 -.226 7.112 2025 ---- 7.115B 6.529A 6.529A 6.680 -.224 6.904 2050 ---- 6.906B 6.328A 6.328A 6.476 -.223 6.699 2075 ---- 6.701B 6.130A 6.130A 6.276 -.221 6.497 2100 ---- 6.498B 5.937A 5.937A 6.080 -.219 6.299 2125 ---- 6.299B 5.747A 5.747A 5.888 -.216 6.104 2150 ---- 6.104B 5.561A 5.561A 5.699 -.214 5.913 2175 ---- 5.912B 5.379A 5.379A 5.514 -.212 5.726 2200 ---- 5.723B 5.201A 5.201A 5.333 -.209 5.542 2225 ---- 5.540B 5.028A 5.028A 5.157 -.206 5.363 2250 ---- 5.360B 4.859A 4.859A 4.985 -.203 5.188 2275 ---- 5.184B 4.695A 4.695A 4.817 -.200 5.017 2300 ---- 5.012B 4.535A 4.535A 4.653 -.197 4.850 26 2325 ---- 4.844B 4.380A 4.380A 4.494 -.194 4.688 2350 ---- 4.681B 4.230A 4.230A 4.340 -.191 4.531 2375 ---- 4.523B 4.084A 4.084A 4.190 -.188 4.378 2400 ---- 4.370B 3.943A 3.943A 4.045 -.184 4.229 91 2425 ---- 4.220B 3.807A 3.807A 3.905 -.180 4.085 2450 ---- 4.075B 3.676A 3.676A 3.770 -.176 3.946 1 2475 ---- 3.936B 3.549A 3.549A 3.639 -.172 3.811 2500 ---- 3.801B 3.427A 3.427A 3.512 -.169 3.681 26 2525 ---- 3.670B 3.310A 3.310A 3.391 -.164 3.555 28 2550 ---- 3.545B 3.197A 3.197A 3.273 -.161 3.434 2575 ---- 3.424B 3.087A 3.087A 3.160 -.157 3.317 2600 ---- 3.306B 2.983A 2.983A 3.052 -.153 3.205 27 2625 ---- 3.193B 2.881A 2.881A 2.947 -.149 3.096 2650 ---- 3.085B 2.784A 2.784A 2.847 -.145 2.992 120 2675 ---- 2.981B 2.691A 2.691A 2.751 -.141 2.892 2700 ---- 2.880B 2.602A 2.602A 2.658 -.137 2.795 2 2725 ---- 2.783B 2.516A 2.516A 2.569 -.134 2.703 2 2750 ---- 2.690B 2.434A 2.434A 2.484 -.130 2.614 1 2775 ---- 2.601B 2.355A 2.355A 2.403 -.126 2.529 1 2800 ---- 2.515B 2.279A 2.279A 2.324 -.123 2.447 98 2825 ---- 2.433B 2.206A 2.206A 2.249 -.119 2.368 2850 ---- 2.354B 2.136A 2.136A 2.177 -.116 2.293 2875 ---- 2.278B 2.069A 2.069A 2.107 -.113 2.220 2900 ---- 2.205B 2.005A 2.005A 2.041 -.110 2.151 2925 ---- 2.135B 1.943A 1.943A 1.977 -.107 2.084 2950 ---- 2.067B 1.884A 1.884A 1.916 -.104 2.020 2975 ---- 2.003B 1.827A 1.827A 1.857 -.101 1.958 10 3000 ---- 1.940B 1.772A 1.772A 1.800 -.099 1.899 43 3025 ---- 1.881B 1.720A 1.720A 1.746 -.096 1.842 3050 ---- 1.824B 1.669A 1.669A 1.694 -.093 1.787 3075 ---- 1.768B 1.621A 1.621A 1.644 -.090 1.734 3100 ---- 1.715B 1.574A 1.574A 1.595 -.089 1.684 3125 ---- 1.664B 1.529A 1.529A 1.549 -.086 1.635 3150 ---- 1.615B 1.485A 1.485A 1.504 -.084 1.588 3175 ---- 1.568B 1.443A 1.443A 1.461 -.081 1.542 3200 ---- 1.523B 1.403A 1.403A 1.420 -.078 1.498 3225 ---- 1.479B 1.364A 1.364A 1.380 -.076 1.456 3250 ---- 1.436B 1.320A 1.320A 1.341 -.075 1.416 3275 ---- 1.396B 1.284A 1.284A 1.304 -.072 1.376 3300 ---- 1.356B 1.249A 1.249A 1.268 -.070 1.338 7 90 3325 ---- 1.326B 1.215A 1.215A 1.234 -.068 1.302 3350 ---- 1.289B 1.183A 1.183A 1.201 -.065 1.266 8 3375 ---- 1.254B 1.151A 1.151A 1.168 -.064 1.232 9 3400 ---- 1.219B 1.121A 1.121A 1.137 -.062 1.199 159 3425 ---- 1.186B 1.092A 1.092A 1.107 -.061 1.168 3450 ---- 1.155B 1.063A 1.063A 1.079 -.058 1.137 3475 ---- 1.124B 1.036A 1.036A 1.051 -.056 1.107 9 9 3500 ---- 1.094B 1.010A 1.010A 1.024 -.054 1.078 869 3525 ---- 1.065B .984A .984A .998 -.053 1.051 3550 ---- 1.037B .959A .959A .973 -.051 1.024 3575 ---- 1.010B .935A .935A .948 -.050 .998 3600 ---- .984B .912A .912A .925 -.048 .973 3625 ---- .959B .890A .890A .902 -.047 .949 3650 ---- .935B .868A .868A .880 -.046 .926 3675 ---- .911B .847A .847A .859 -.044 .903 3700 ---- .889B .827A .827A .839 -.042 .881 4000 ---- ---- .629A .629A .638 -.030 .668 806 5000 ---- ---- .309A .309A .310 -.008 .318 50 7000 ---- ---- ---- ---- .122 -.001 .123 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 10.740 -.249 10.989 1625 ---- ---- ---- ---- 10.501 -.248 10.749 1650 ---- ---- ---- ---- 10.265 -.246 10.511 1675 ---- ---- ---- ---- 10.032 -.243 10.275 1700 ---- ---- ---- ---- 9.801 -.242 10.043 1725 ---- ---- ---- ---- 9.573 -.240 9.813 1750 ---- ---- ---- ---- 9.347 -.239 9.586 1775 ---- ---- ---- ---- 9.125 -.236 9.361 1800 ---- ---- ---- ---- 8.905 -.234 9.139 1825 ---- ---- ---- ---- 8.687 -.233 8.920 1850 ---- ---- ---- ---- 8.473 -.231 8.704 1875 ---- ---- ---- ---- 8.261 -.229 8.490 1900 ---- ---- ---- ---- 8.052 -.227 8.279 1925 ---- ---- ---- ---- 7.846 -.225 8.071 1950 ---- ---- ---- ---- 7.643 -.222 7.865 1975 ---- ---- ---- ---- 7.442 -.221 7.663 2000 ---- ---- ---- ---- 7.244 -.219 7.463 2025 ---- ---- ---- ---- 7.050 -.216 7.266 2050 ---- ---- ---- ---- 6.858 -.214 7.072 2075 ---- ---- ---- ---- 6.669 -.212 6.881 2100 ---- ---- ---- ---- 6.483 -.209 6.692 2125 ---- ---- ---- ---- 6.301 -.206 6.507 2150 ---- ---- ---- ---- 6.121 -.204 6.325 2175 ---- ---- ---- ---- 5.945 -.202 6.147 2200 ---- ---- ---- ---- 5.772 -.199 5.971 2225 ---- ---- ---- ---- 5.603 -.196 5.799 2250 ---- ---- ---- ---- 5.437 -.193 5.630 2275 ---- ---- ---- ---- 5.274 -.191 5.465 2300 ---- ---- ---- ---- 5.115 -.188 5.303 2325 ---- ---- ---- ---- 4.959 -.186 5.145 2350 ---- ---- ---- ---- 4.807 -.183 4.990 2375 ---- ---- ---- ---- 4.659 -.180 4.839 2400 ---- ---- ---- ---- 4.515 -.176 4.691 2425 ---- ---- ---- ---- 4.374 -.174 4.548 2450 ---- ---- ---- ---- 4.237 -.171 4.408 2475 ---- ---- ---- ---- 4.104 -.168 4.272 2500 ---- ---- ---- ---- 3.975 -.164 4.139 2525 ---- ---- ---- ---- 3.849 -.162 4.011 2550 ---- ---- ---- ---- 3.728 -.159 3.887 2575 ---- ---- ---- ---- 3.610 -.156 3.766 2600 ---- ---- ---- ---- 3.497 -.153 3.650 2625 ---- ---- ---- ---- 3.387 -.150 3.537 2650 ---- ---- ---- ---- 3.282 -.147 3.429 2675 ---- ---- ---- ---- 3.180 -.144 3.324 2700 ---- ---- ---- ---- 3.082 -.141 3.223 2725 ---- ---- ---- ---- 2.988 -.139 3.127 2750 ---- ---- ---- ---- 2.898 -.136 3.034 2775 ---- ---- ---- ---- 2.812 -.133 2.945 2800 ---- ---- ---- ---- 2.729 -.131 2.860 2825 ---- ---- ---- ---- 2.650 -.128 2.778 2850 ---- ---- ---- ---- 2.574 -.125 2.699 2875 ---- ---- ---- ---- 2.502 -.122 2.624 2900 ---- ---- ---- ---- 2.432 -.120 2.552 2925 ---- ---- ---- ---- 2.366 -.117 2.483 2950 ---- ---- ---- ---- 2.302 -.115 2.417 2975 ---- ---- ---- ---- 2.241 -.113 2.354 3000 2.200 2.200 2.200 2.200 2.183 -.111 10 2.294 40 95 3025 ---- ---- ---- ---- 2.128 -.108 2.236 3050 ---- ---- ---- ---- 2.074 -.106 2.180 3075 ---- ---- ---- ---- 2.023 -.104 2.127 3100 ---- ---- ---- ---- 1.974 -.102 2.076 3125 ---- ---- ---- ---- 1.928 -.099 2.027 3150 ---- ---- ---- ---- 1.883 -.098 1.981 3175 ---- ---- ---- ---- 1.840 -.096 1.936 3200 ---- ---- ---- ---- 1.798 -.095 1.893 3225 ---- ---- ---- ---- 1.759 -.092 1.851 3250 ---- ---- ---- ---- 1.720 -.091 1.811 3275 ---- ---- ---- ---- 1.684 -.089 1.773 3300 ---- ---- ---- ---- 1.648 -.088 1.736 55 3325 ---- ---- ---- ---- 1.614 -.086 1.700 3350 ---- ---- ---- ---- 1.581 -.085 1.666 3375 ---- ---- ---- ---- 1.549 -.083 1.632 3400 ---- ---- ---- ---- 1.519 -.081 1.600 3425 ---- ---- ---- ---- 1.489 -.080 1.569 3450 ---- ---- ---- ---- 1.461 -.078 1.539 3475 ---- ---- ---- ---- 1.433 -.077 1.510 3500 ---- ---- ---- ---- 1.406 -.077 1.483 3525 ---- ---- ---- ---- 1.381 -.075 1.456 3550 ---- ---- ---- ---- 1.356 -.073 1.429 3575 ---- ---- ---- ---- 1.332 -.072 1.404 3600 ---- ---- ---- ---- 1.309 -.071 1.380 3625 ---- ---- ---- ---- 1.286 -.070 1.356 3650 ---- ---- ---- ---- 1.265 -.069 1.334 3675 ---- ---- ---- ---- 1.244 -.068 1.312 3700 ---- ---- ---- ---- 1.224 -.067 1.291 3725 ---- ---- ---- ---- 1.204 -.066 1.270 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.899 -.254 17.153 1025 ---- ---- ---- ---- 16.649 -.254 16.903 1050 ---- ---- ---- ---- 16.399 -.254 16.653 1075 ---- ---- ---- ---- 16.149 -.254 16.403 1100 ---- ---- ---- ---- 15.899 -.254 16.153 1125 ---- ---- ---- ---- 15.649 -.254 15.903 1150 ---- ---- ---- ---- 15.399 -.254 15.653 1175 ---- ---- ---- ---- 15.149 -.254 15.403 1200 ---- ---- ---- ---- 14.899 -.254 15.153 1225 ---- ---- ---- ---- 14.649 -.254 14.903 1250 ---- ---- ---- ---- 14.399 -.254 14.653 1275 ---- ---- ---- ---- 14.149 -.254 14.403 1300 ---- ---- ---- ---- 13.899 -.254 14.153 1325 ---- ---- ---- ---- 13.649 -.254 13.903 1350 ---- ---- ---- ---- 13.399 -.254 13.653 1375 ---- ---- ---- ---- 13.149 -.254 13.403 1400 ---- ---- ---- ---- 12.899 -.254 13.153 1425 ---- ---- ---- ---- 12.649 -.254 12.903 1450 ---- ---- ---- ---- 12.400 -.253 12.653 1475 ---- ---- ---- ---- 12.153 -.252 12.405 1500 ---- ---- ---- ---- 11.908 -.251 12.159 1525 ---- ---- ---- ---- 11.666 -.249 11.915 1550 ---- ---- ---- ---- 11.426 -.248 11.674 1575 ---- ---- ---- ---- 11.189 -.246 11.435 1600 ---- ---- ---- ---- 10.953 -.245 11.198 1625 ---- ---- ---- ---- 10.720 -.243 10.963 1650 ---- ---- ---- ---- 10.489 -.241 10.730 1675 ---- ---- ---- ---- 10.260 -.239 10.499 1700 ---- ---- ---- ---- 10.033 -.238 10.271 1725 ---- ---- ---- ---- 9.808 -.237 10.045 1750 ---- ---- ---- ---- 9.585 -.235 9.820 1775 ---- ---- ---- ---- 9.365 -.233 9.598 1800 ---- ---- ---- ---- 9.147 -.232 9.379 1825 ---- ---- ---- ---- 8.931 -.230 9.161 1850 ---- ---- ---- ---- 8.718 -.228 8.946 1875 ---- ---- ---- ---- 8.507 -.226 8.733 1900 ---- ---- ---- ---- 8.299 -.224 8.523 1925 ---- ---- ---- ---- 8.094 -.222 8.316 1950 ---- ---- ---- ---- 7.891 -.220 8.111 1975 ---- ---- ---- ---- 7.692 -.218 7.910 2000 ---- ---- ---- ---- 7.495 -.217 7.712 2025 ---- ---- ---- ---- 7.303 -.214 7.517 2050 ---- ---- ---- ---- 7.113 -.212 7.325 2075 ---- ---- ---- ---- 6.928 -.209 7.137 2100 ---- ---- ---- ---- 6.746 -.207 6.953 2125 ---- ---- ---- ---- 6.568 -.205 6.773 2150 ---- ---- ---- ---- 6.394 -.202 6.596 2175 ---- ---- ---- ---- 6.223 -.200 6.423 2200 ---- ---- ---- ---- 6.056 -.198 6.254 2225 ---- ---- ---- ---- 5.893 -.195 6.088 2250 ---- ---- ---- ---- 5.733 -.192 5.925 2275 ---- ---- ---- ---- 5.577 -.189 5.766 2300 ---- ---- ---- ---- 5.424 -.187 5.611 2325 ---- ---- ---- ---- 5.275 -.185 5.460 2350 ---- ---- ---- ---- 5.131 -.181 5.312 2375 ---- ---- ---- ---- 4.989 -.179 5.168 2400 ---- ---- ---- ---- 4.852 -.176 5.028 2425 ---- ---- ---- ---- 4.718 -.174 4.892 2450 ---- ---- ---- ---- 4.588 -.171 4.759 2475 ---- ---- ---- ---- 4.461 -.168 4.629 2500 ---- ---- ---- ---- 4.338 -.165 4.503 2525 ---- ---- ---- ---- 4.218 -.163 4.381 2550 ---- ---- ---- ---- 4.102 -.160 4.262 2575 ---- ---- ---- ---- 3.989 -.158 4.147 2600 ---- ---- ---- ---- 3.880 -.155 4.035 2625 ---- ---- ---- ---- 3.774 -.152 3.926 12 2650 ---- ---- ---- ---- 3.671 -.150 3.821 1 2675 ---- ---- ---- ---- 3.572 -.147 3.719 2700 ---- ---- 3.592A 3.592A 3.476 -.144 3.620 5 2725 ---- ---- ---- ---- 3.383 -.141 3.524 2750 ---- ---- ---- ---- 3.293 -.139 3.432 2775 ---- ---- ---- ---- 3.206 -.136 3.342 2800 ---- ---- 3.233A 3.233A 3.122 -.134 3.256 10 2825 ---- ---- ---- ---- 3.041 -.131 3.172 2850 ---- ---- ---- ---- 2.962 -.129 3.091 2875 ---- ---- ---- ---- 2.887 -.126 3.013 2900 ---- ---- 2.918A 2.918A 2.814 -.124 2.938 2925 ---- ---- ---- ---- 2.743 -.122 2.865 2950 ---- ---- ---- ---- 2.675 -.120 2.795 2975 ---- ---- ---- ---- 2.609 -.118 2.727 3000 ---- ---- 2.643A 2.643A 2.545 -.116 2.661 5 3025 ---- ---- ---- ---- 2.484 -.113 2.597 3050 ---- ---- ---- ---- 2.424 -.112 2.536 3075 ---- ---- ---- ---- 2.367 -.109 2.476 3100 ---- ---- 2.401A 2.401A 2.311 -.107 2.418 10 3125 ---- ---- ---- ---- 2.257 -.105 2.362 3150 ---- ---- ---- ---- 2.204 -.104 2.308 3175 ---- ---- ---- ---- 2.153 -.102 2.255 3200 ---- ---- ---- ---- 2.103 -.100 2.203 3225 ---- ---- ---- ---- 2.055 -.098 2.153 3250 ---- ---- ---- ---- 2.009 -.096 2.105 3275 ---- ---- ---- ---- 1.963 -.095 2.058 3300 ---- ---- ---- ---- 1.919 -.093 2.012 3325 ---- ---- ---- ---- 1.877 -.091 1.968 3350 ---- ---- ---- ---- 1.836 -.089 1.925 3375 ---- ---- 1.879A 1.879A 1.795 -.088 1.883 3400 ---- ---- ---- ---- 1.757 -.086 1.843 3425 ---- ---- ---- ---- 1.719 -.085 1.804 3450 ---- ---- ---- ---- 1.682 -.084 1.766 3475 ---- ---- ---- ---- 1.647 -.082 1.729 3500 ---- ---- ---- ---- 1.612 -.081 1.693 2 3525 ---- ---- ---- ---- 1.579 -.079 1.658 3550 ---- ---- ---- ---- 1.547 -.078 1.625 3575 ---- ---- ---- ---- 1.515 -.077 1.592 3600 ---- ---- ---- ---- 1.485 -.075 1.560 3625 ---- ---- ---- ---- 1.455 -.074 1.529 3650 ---- ---- ---- ---- 1.426 -.073 1.499 3675 ---- ---- ---- ---- 1.398 -.072 1.470 3700 ---- ---- ---- ---- 1.371 -.071 1.442 3725 ---- ---- ---- ---- 1.345 -.069 1.414 3750 ---- ---- ---- ---- 1.319 -.069 1.388 3775 ---- ---- ---- ---- 1.295 -.067 1.362 3800 ---- ---- ---- ---- 1.271 -.066 1.337 3825 ---- ---- ---- ---- 1.247 -.065 1.312 3850 ---- ---- ---- ---- 1.224 -.064 1.288 3875 ---- ---- ---- ---- 1.202 -.063 1.265 3900 ---- ---- ---- ---- 1.181 -.062 1.243 3925 ---- ---- ---- ---- 1.160 -.061 1.221 3950 ---- ---- ---- ---- 1.140 -.060 1.200 3975 ---- ---- ---- ---- 1.120 -.059 1.179 4000 ---- ---- ---- ---- 1.101 -.058 1.159 4025 ---- ---- ---- ---- 1.082 -.058 1.140 4050 ---- ---- ---- ---- 1.064 -.057 1.121 4075 ---- ---- ---- ---- 1.046 -.056 1.102 4100 ---- ---- ---- ---- 1.029 -.055 1.084 4700 ---- ---- ---- ---- .731 -.040 .771 4900 ---- ---- ---- ---- .666 -.037 .703 725 ---- ---- ---- ---- 19.649 -.254 19.903 750 ---- ---- ---- ---- 19.399 -.254 19.653 775 ---- ---- ---- ---- 19.149 -.254 19.403 800 ---- ---- ---- ---- 18.899 -.254 19.153 825 ---- ---- ---- ---- 18.649 -.254 18.903 850 ---- ---- ---- ---- 18.399 -.254 18.653 875 ---- ---- ---- ---- 18.149 -.254 18.403 900 ---- ---- ---- ---- 17.899 -.254 18.153 925 ---- ---- ---- ---- 17.649 -.254 17.903 950 ---- ---- ---- ---- 17.399 -.254 17.653 975 ---- ---- ---- ---- 17.149 -.254 17.403 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.359 -.254 17.613 1025 ---- ---- ---- ---- 17.109 -.254 17.363 1050 ---- ---- ---- ---- 16.859 -.254 17.113 1075 ---- ---- ---- ---- 16.609 -.254 16.863 1100 ---- ---- ---- ---- 16.359 -.254 16.613 1125 ---- ---- ---- ---- 16.109 -.254 16.363 1150 ---- ---- ---- ---- 15.859 -.254 16.113 1175 ---- ---- ---- ---- 15.609 -.254 15.863 1200 ---- ---- ---- ---- 15.359 -.254 15.613 1225 ---- ---- ---- ---- 15.109 -.254 15.363 1250 ---- ---- ---- ---- 14.859 -.254 15.113 1275 ---- ---- ---- ---- 14.609 -.254 14.863 1300 ---- ---- ---- ---- 14.359 -.254 14.613 1325 ---- ---- ---- ---- 14.110 -.253 14.363 1350 ---- ---- ---- ---- 13.864 -.251 14.115 1375 ---- ---- ---- ---- 13.620 -.250 13.870 1400 ---- ---- ---- ---- 13.379 -.248 13.627 1425 ---- ---- ---- ---- 13.140 -.247 13.387 1450 ---- ---- ---- ---- 12.903 -.246 13.149 1475 ---- ---- ---- ---- 12.669 -.244 12.913 1500 ---- ---- ---- ---- 12.437 -.243 12.680 1525 ---- ---- ---- ---- 12.207 -.242 12.449 1550 ---- ---- ---- ---- 11.980 -.239 12.219 1575 ---- ---- ---- ---- 11.754 -.238 11.992 1600 ---- ---- ---- ---- 11.531 -.236 11.767 1625 ---- ---- ---- ---- 11.309 -.236 11.545 1650 ---- ---- ---- ---- 11.090 -.234 11.324 1675 ---- ---- ---- ---- 10.873 -.232 11.105 1700 ---- ---- ---- ---- 10.658 -.231 10.889 1725 ---- ---- ---- ---- 10.445 -.229 10.674 1750 ---- ---- ---- ---- 10.234 -.228 10.462 1775 ---- ---- ---- ---- 10.025 -.226 10.251 1800 ---- ---- ---- ---- 9.819 -.224 10.043 1825 ---- ---- ---- ---- 9.615 -.222 9.837 1850 ---- ---- ---- ---- 9.413 -.221 9.634 1875 ---- ---- ---- ---- 9.213 -.220 9.433 1900 ---- ---- ---- ---- 9.016 -.218 9.234 1925 ---- ---- ---- ---- 8.821 -.216 9.037 1950 ---- ---- ---- ---- 8.629 -.214 8.843 1975 ---- ---- ---- ---- 8.439 -.212 8.651 2000 ---- ---- ---- ---- 8.252 -.210 8.462 2025 ---- ---- ---- ---- 8.067 -.209 8.276 2050 ---- ---- ---- ---- 7.886 -.206 8.092 2075 ---- ---- ---- ---- 7.707 -.204 7.911 2100 ---- ---- ---- ---- 7.531 -.202 7.733 2125 ---- ---- ---- ---- 7.357 -.201 7.558 2150 ---- ---- ---- ---- 7.187 -.198 7.385 2175 ---- ---- ---- ---- 7.020 -.196 7.216 2200 ---- ---- ---- ---- 6.856 -.194 7.050 2225 ---- ---- ---- ---- 6.695 -.192 6.887 2250 ---- ---- ---- ---- 6.537 -.190 6.727 2275 ---- ---- ---- ---- 6.383 -.187 6.570 2300 ---- ---- ---- ---- 6.231 -.186 6.417 2325 ---- ---- ---- ---- 6.084 -.182 6.266 2350 ---- ---- ---- ---- 5.939 -.181 6.120 2375 ---- ---- ---- ---- 5.798 -.179 5.977 2400 ---- ---- ---- ---- 5.661 -.176 5.837 2425 ---- ---- ---- ---- 5.527 -.173 5.700 2450 ---- ---- ---- ---- 5.396 -.172 5.568 2475 ---- ---- ---- ---- 5.269 -.170 5.439 2500 ---- ---- ---- ---- 5.146 -.167 5.313 2525 ---- ---- ---- ---- 5.026 -.165 5.191 2550 ---- ---- ---- ---- 4.910 -.163 5.073 2575 ---- ---- ---- ---- 4.798 -.160 4.958 2600 ---- ---- ---- ---- 4.689 -.158 4.847 2625 ---- ---- ---- ---- 4.585 -.155 4.740 2650 ---- ---- ---- ---- 4.483 -.154 4.637 2675 ---- ---- ---- ---- 4.386 -.151 4.537 2700 ---- ---- ---- ---- 4.292 -.149 4.441 2725 ---- ---- ---- ---- 4.201 -.147 4.348 2750 ---- ---- ---- ---- 4.115 -.144 4.259 2775 ---- ---- ---- ---- 4.032 -.142 4.174 2800 ---- ---- ---- ---- 3.952 -.141 4.093 2825 ---- ---- ---- ---- 3.876 -.138 4.014 2850 ---- ---- ---- ---- 3.803 -.136 3.939 2875 ---- ---- ---- ---- 3.733 -.134 3.867 2900 ---- ---- ---- ---- 3.665 -.133 3.798 2925 ---- ---- ---- ---- 3.601 -.131 3.732 2950 ---- ---- ---- ---- 3.539 -.129 3.668 2975 ---- ---- ---- ---- 3.479 -.128 3.607 3000 ---- ---- ---- ---- 3.422 -.126 3.548 3025 ---- ---- ---- ---- 3.367 -.124 3.491 3050 ---- ---- ---- ---- 3.313 -.123 3.436 3075 ---- ---- ---- ---- 3.262 -.121 3.383 3100 ---- ---- ---- ---- 3.212 -.119 3.331 3125 ---- ---- ---- ---- 3.163 -.118 3.281 3150 ---- ---- ---- ---- 3.116 -.116 3.232 3175 ---- ---- ---- ---- 3.070 -.115 3.185 3200 ---- ---- ---- ---- 3.025 -.113 3.138 3225 ---- ---- ---- ---- 2.981 -.111 3.092 3250 ---- ---- ---- ---- 2.937 -.110 3.047 1 3275 ---- ---- ---- ---- 2.894 -.109 3.003 3300 ---- ---- ---- ---- 2.852 -.107 2.959 3325 ---- ---- ---- ---- 2.810 -.106 2.916 3350 ---- ---- ---- ---- 2.768 -.105 2.873 3375 ---- ---- ---- ---- 2.727 -.104 2.831 3400 ---- ---- ---- ---- 2.687 -.102 2.789 3425 ---- ---- ---- ---- 2.647 -.101 2.748 3450 ---- ---- ---- ---- 2.607 -.100 2.707 3475 ---- ---- ---- ---- 2.568 -.099 2.667 3500 ---- ---- ---- ---- 2.530 -.097 2.627 1 3525 ---- ---- ---- ---- 2.492 -.096 2.588 3550 ---- ---- ---- ---- 2.455 -.095 2.550 3575 ---- ---- ---- ---- 2.418 -.094 2.512 3600 ---- ---- ---- ---- 2.382 -.093 2.475 3625 ---- ---- ---- ---- 2.347 -.091 2.438 3650 ---- ---- ---- ---- 2.312 -.090 2.402 3675 ---- ---- ---- ---- 2.278 -.089 2.367 3700 ---- ---- ---- ---- 2.245 -.088 2.333 3725 ---- ---- ---- ---- 2.212 -.087 2.299 3750 ---- ---- ---- ---- 2.180 -.086 2.266 3775 ---- ---- ---- ---- 2.149 -.085 2.234 3800 ---- ---- ---- ---- 2.119 -.084 2.203 3825 ---- ---- ---- ---- 2.089 -.083 2.172 3850 ---- ---- ---- ---- 2.060 -.083 2.143 3875 ---- ---- ---- ---- 2.032 -.081 2.113 3900 ---- ---- ---- ---- 2.005 -.080 2.085 3925 ---- ---- ---- ---- 1.978 -.079 2.057 3950 ---- ---- ---- ---- 1.951 -.079 2.030 3975 ---- ---- ---- ---- 1.926 -.077 2.003 4000 ---- ---- ---- ---- 1.901 -.076 1.977 4025 ---- ---- ---- ---- 1.876 -.076 1.952 4050 ---- ---- ---- ---- 1.852 -.075 1.927 4075 ---- ---- ---- ---- 1.829 -.074 1.903 4100 ---- ---- ---- ---- 1.806 -.073 1.879 5000 ---- ---- ---- ---- 1.247 -.052 1.299 6000 ---- ---- ---- ---- .968 -.041 1.009 725 ---- ---- ---- ---- 20.109 -.254 20.363 750 ---- ---- ---- ---- 19.859 -.254 20.113 775 ---- ---- ---- ---- 19.609 -.254 19.863 800 ---- ---- ---- ---- 19.359 -.254 19.613 825 ---- ---- ---- ---- 19.109 -.254 19.363 850 ---- ---- ---- ---- 18.859 -.254 19.113 875 ---- ---- ---- ---- 18.609 -.254 18.863 900 ---- ---- ---- ---- 18.359 -.254 18.613 925 ---- ---- ---- ---- 18.109 -.254 18.363 950 ---- ---- ---- ---- 17.859 -.254 18.113 975 ---- ---- ---- ---- 17.609 -.254 17.863 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.522 -.254 17.776 1025 ---- ---- ---- ---- 17.272 -.254 17.526 1050 ---- ---- ---- ---- 17.022 -.254 17.276 1075 ---- ---- ---- ---- 16.772 -.254 17.026 1100 ---- ---- ---- ---- 16.522 -.254 16.776 1125 ---- ---- ---- ---- 16.272 -.254 16.526 1150 ---- ---- ---- ---- 16.022 -.254 16.276 1175 ---- ---- ---- ---- 15.772 -.254 16.026 1200 ---- ---- ---- ---- 15.522 -.254 15.776 1225 ---- ---- ---- ---- 15.274 -.253 15.527 1250 ---- ---- ---- ---- 15.030 -.251 15.281 1275 ---- ---- ---- ---- 14.788 -.249 15.037 1300 ---- ---- ---- ---- 14.548 -.248 14.796 1325 ---- ---- ---- ---- 14.312 -.246 14.558 1350 ---- ---- ---- ---- 14.077 -.245 14.322 1375 ---- ---- ---- ---- 13.846 -.243 14.089 1400 ---- ---- ---- ---- 13.616 -.242 13.858 1425 ---- ---- ---- ---- 13.389 -.240 13.629 1450 ---- ---- ---- ---- 13.164 -.239 13.403 1475 ---- ---- ---- ---- 12.941 -.238 13.179 1500 ---- ---- ---- ---- 12.721 -.236 12.957 1525 ---- ---- ---- ---- 12.502 -.235 12.737 1550 ---- ---- ---- ---- 12.286 -.233 12.519 1575 ---- ---- ---- ---- 12.071 -.232 12.303 1600 ---- ---- ---- ---- 11.859 -.230 12.089 1625 ---- ---- ---- ---- 11.649 -.228 11.877 1650 ---- ---- ---- ---- 11.440 -.227 11.667 1675 ---- ---- ---- ---- 11.234 -.225 11.459 1700 ---- ---- ---- ---- 11.029 -.224 11.253 1725 ---- ---- ---- ---- 10.826 -.222 11.048 1750 ---- ---- ---- ---- 10.625 -.221 10.846 1775 ---- ---- ---- ---- 10.426 -.219 10.645 1800 ---- ---- ---- ---- 10.229 -.218 10.447 1825 ---- ---- ---- ---- 10.034 -.216 10.250 1850 ---- ---- ---- ---- 9.841 -.214 10.055 1875 ---- ---- ---- ---- 9.650 -.212 9.862 1900 ---- ---- ---- ---- 9.461 -.211 9.672 1925 ---- ---- ---- ---- 9.275 -.209 9.484 1950 ---- ---- ---- ---- 9.091 -.208 9.299 1975 ---- ---- ---- ---- 8.910 -.206 9.116 2000 ---- ---- ---- ---- 8.732 -.204 8.936 2025 ---- ---- ---- ---- 8.556 -.203 8.759 2050 ---- ---- ---- ---- 8.384 -.201 8.585 2075 ---- ---- ---- ---- 8.215 -.199 8.414 2100 ---- ---- ---- ---- 8.050 -.197 8.247 2125 ---- ---- ---- ---- 7.888 -.195 8.083 2150 ---- ---- ---- ---- 7.731 -.193 7.924 2175 ---- ---- ---- ---- 7.576 -.192 7.768 2200 ---- ---- ---- ---- 7.426 -.189 7.615 2225 ---- ---- ---- ---- 7.278 -.188 7.466 2250 ---- ---- ---- ---- 7.134 -.185 7.319 2275 ---- ---- ---- ---- 6.993 -.183 7.176 2300 ---- ---- ---- ---- 6.854 -.181 7.035 2325 ---- ---- ---- ---- 6.718 -.180 6.898 2350 ---- ---- ---- ---- 6.586 -.178 6.764 2375 ---- ---- ---- ---- 6.457 -.176 6.633 2400 ---- ---- ---- ---- 6.331 -.174 6.505 2425 ---- ---- ---- ---- 6.209 -.171 6.380 2450 ---- ---- ---- ---- 6.089 -.170 6.259 2475 ---- ---- ---- ---- 5.973 -.167 6.140 2500 ---- ---- ---- ---- 5.859 -.166 6.025 2525 ---- ---- ---- ---- 5.748 -.164 5.912 2550 ---- ---- ---- ---- 5.640 -.162 5.802 2575 ---- ---- ---- ---- 5.534 -.161 5.695 2600 ---- ---- ---- ---- 5.432 -.158 5.590 2625 ---- ---- ---- ---- 5.332 -.157 5.489 2650 ---- ---- ---- ---- 5.235 -.155 5.390 2675 ---- ---- ---- ---- 5.141 -.153 5.294 2700 ---- ---- ---- ---- 5.050 -.150 5.200 2725 ---- ---- ---- ---- 4.961 -.149 5.110 2750 ---- ---- ---- ---- 4.875 -.147 5.022 2775 ---- ---- ---- ---- 4.791 -.145 4.936 2800 ---- ---- ---- ---- 4.710 -.143 4.853 2825 ---- ---- ---- ---- 4.631 -.142 4.773 2850 ---- ---- ---- ---- 4.555 -.140 4.695 2875 ---- ---- ---- ---- 4.481 -.138 4.619 2900 ---- ---- ---- ---- 4.409 -.137 4.546 2925 ---- ---- ---- ---- 4.339 -.135 4.474 2950 ---- ---- ---- ---- 4.272 -.133 4.405 2975 ---- ---- ---- ---- 4.206 -.133 4.339 3000 ---- ---- ---- ---- 4.143 -.131 4.274 3025 ---- ---- ---- ---- 4.082 -.129 4.211 3050 ---- ---- ---- ---- 4.022 -.128 4.150 3075 ---- ---- ---- ---- 3.964 -.127 4.091 3100 ---- ---- ---- ---- 3.908 -.125 4.033 3125 ---- ---- ---- ---- 3.853 -.123 3.976 3150 ---- ---- ---- ---- 3.799 -.122 3.921 3175 ---- ---- ---- ---- 3.747 -.121 3.868 3200 ---- ---- ---- ---- 3.696 -.119 3.815 3225 ---- ---- ---- ---- 3.646 -.118 3.764 3250 ---- ---- ---- ---- 3.597 -.117 3.714 3275 ---- ---- ---- ---- 3.550 -.115 3.665 3300 ---- ---- ---- ---- 3.503 -.114 3.617 3325 ---- ---- ---- ---- 3.458 -.113 3.571 3350 ---- ---- ---- ---- 3.413 -.112 3.525 3375 ---- ---- ---- ---- 3.370 -.111 3.481 3400 ---- ---- ---- ---- 3.328 -.109 3.437 3425 ---- ---- ---- ---- 3.286 -.109 3.395 3450 ---- ---- ---- ---- 3.246 -.107 3.353 3475 ---- ---- ---- ---- 3.207 -.106 3.313 3500 ---- ---- ---- ---- 3.168 -.105 3.273 3525 ---- ---- ---- ---- 3.131 -.104 3.235 3550 ---- ---- ---- ---- 3.094 -.103 3.197 3575 ---- ---- ---- ---- 3.058 -.102 3.160 3600 ---- ---- ---- ---- 3.024 -.101 3.125 3625 ---- ---- ---- ---- 2.990 -.100 3.090 3650 ---- ---- ---- ---- 2.956 -.099 3.055 3675 ---- ---- ---- ---- 2.924 -.098 3.022 3700 ---- ---- ---- ---- 2.892 -.097 2.989 3725 ---- ---- ---- ---- 2.861 -.096 2.957 3750 ---- ---- ---- ---- 2.831 -.095 2.926 3775 ---- ---- ---- ---- 2.801 -.095 2.896 3800 ---- ---- ---- ---- 2.772 -.094 2.866 3825 ---- ---- ---- ---- 2.744 -.093 2.837 3850 ---- ---- ---- ---- 2.717 -.092 2.809 3875 ---- ---- ---- ---- 2.690 -.091 2.781 3900 ---- ---- ---- ---- 2.663 -.091 2.754 3925 ---- ---- ---- ---- 2.638 -.089 2.727 3950 ---- ---- ---- ---- 2.613 -.088 2.701 3975 ---- ---- ---- ---- 2.588 -.088 2.676 4000 ---- ---- ---- ---- 2.564 -.088 2.652 4025 ---- ---- ---- ---- 2.541 -.086 2.627 4050 ---- ---- ---- ---- 2.518 -.086 2.604 4075 ---- ---- ---- ---- 2.496 -.085 2.581 4100 ---- ---- ---- ---- 2.474 -.084 2.558 4125 ---- ---- ---- ---- 2.452 -.084 2.536 925 ---- ---- ---- ---- 18.272 -.254 18.526 950 ---- ---- ---- ---- 18.022 -.254 18.276 975 ---- ---- ---- ---- 17.772 -.254 18.026 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.634 -.254 17.888 1025 ---- ---- ---- ---- 17.384 -.254 17.638 1050 ---- ---- ---- ---- 17.134 -.254 17.388 1075 ---- ---- ---- ---- 16.884 -.254 17.138 1100 ---- ---- ---- ---- 16.634 -.254 16.888 1125 ---- ---- ---- ---- 16.384 -.254 16.638 1150 ---- ---- ---- ---- 16.136 -.253 16.389 1175 ---- ---- ---- ---- 15.892 -.251 16.143 1200 ---- ---- ---- ---- 15.650 -.249 15.899 1225 ---- ---- ---- ---- 15.411 -.248 15.659 1250 ---- ---- ---- ---- 15.175 -.246 15.421 1275 ---- ---- ---- ---- 14.942 -.245 15.187 1300 ---- ---- ---- ---- 14.711 -.243 14.954 1325 ---- ---- ---- ---- 14.483 -.241 14.724 1350 ---- ---- ---- ---- 14.257 -.240 14.497 1375 ---- ---- ---- ---- 14.033 -.239 14.272 1400 ---- ---- ---- ---- 13.812 -.237 14.049 1425 ---- ---- ---- ---- 13.593 -.235 13.828 1450 ---- ---- ---- ---- 13.376 -.234 13.610 1475 ---- ---- ---- ---- 13.161 -.233 13.394 1500 ---- ---- ---- ---- 12.948 -.231 13.179 1525 ---- ---- ---- ---- 12.737 -.230 12.967 1550 ---- ---- ---- ---- 12.528 -.229 12.757 1575 ---- ---- ---- ---- 12.321 -.227 12.548 1600 ---- ---- ---- ---- 12.116 -.226 12.342 1625 ---- ---- ---- ---- 11.913 -.224 12.137 1650 ---- ---- ---- ---- 11.711 -.223 11.934 1675 ---- ---- ---- ---- 11.512 -.221 11.733 1700 ---- ---- ---- ---- 11.314 -.220 11.534 1725 ---- ---- ---- ---- 11.118 -.219 11.337 1750 ---- ---- ---- ---- 10.924 -.217 11.141 1775 ---- ---- ---- ---- 10.732 -.215 10.947 1800 ---- ---- ---- ---- 10.541 -.214 10.755 1825 ---- ---- ---- ---- 10.352 -.212 10.564 1850 ---- ---- ---- ---- 10.165 -.210 10.375 1875 ---- ---- ---- ---- 9.980 -.209 10.189 1900 ---- ---- ---- ---- 9.797 -.207 10.004 1925 ---- ---- ---- ---- 9.616 -.206 9.822 1950 ---- ---- ---- ---- 9.437 -.205 9.642 1975 ---- ---- ---- ---- 9.261 -.203 9.464 2000 ---- ---- ---- ---- 9.088 -.201 9.289 2025 ---- ---- ---- ---- 8.918 -.199 9.117 2050 ---- ---- ---- ---- 8.750 -.198 8.948 2075 ---- ---- ---- ---- 8.585 -.196 8.781 2100 ---- ---- ---- ---- 8.424 -.195 8.619 2125 ---- ---- ---- ---- 8.267 -.192 8.459 2150 ---- ---- ---- ---- 8.113 -.190 8.303 2175 ---- ---- ---- ---- 7.962 -.189 8.151 2200 ---- ---- ---- ---- 7.816 -.187 8.003 2225 ---- ---- ---- ---- 7.673 -.185 7.858 2250 ---- ---- ---- ---- 7.533 -.184 7.717 2275 ---- ---- ---- ---- 7.396 -.182 7.578 2300 ---- ---- ---- ---- 7.262 -.180 7.442 2325 ---- ---- ---- ---- 7.130 -.178 7.308 2350 ---- ---- ---- ---- 7.002 -.176 7.178 2375 ---- ---- ---- ---- 6.876 -.175 7.051 2400 ---- ---- ---- ---- 6.754 -.173 6.927 2425 ---- ---- ---- ---- 6.635 -.171 6.806 2450 ---- ---- ---- ---- 6.519 -.169 6.688 2475 ---- ---- ---- ---- 6.406 -.167 6.573 2500 ---- ---- ---- ---- 6.295 -.166 6.461 2525 ---- ---- ---- ---- 6.187 -.164 6.351 2550 ---- ---- ---- ---- 6.082 -.162 6.244 2575 ---- ---- ---- ---- 5.980 -.160 6.140 2600 ---- ---- ---- ---- 5.880 -.159 6.039 2625 ---- ---- ---- ---- 5.783 -.157 5.940 2650 ---- ---- ---- ---- 5.689 -.155 5.844 2675 ---- ---- ---- ---- 5.597 -.153 5.750 2700 ---- ---- ---- ---- 5.508 -.151 5.659 2725 ---- ---- ---- ---- 5.421 -.150 5.571 2750 ---- ---- ---- ---- 5.337 -.148 5.485 2775 ---- ---- ---- ---- 5.255 -.147 5.402 2800 ---- ---- ---- ---- 5.176 -.145 5.321 2825 ---- ---- ---- ---- 5.099 -.144 5.243 2850 ---- ---- ---- ---- 5.025 -.142 5.167 2875 ---- ---- ---- ---- 4.952 -.141 5.093 2900 ---- ---- ---- ---- 4.882 -.139 5.021 2925 ---- ---- ---- ---- 4.814 -.138 4.952 2950 ---- ---- ---- ---- 4.748 -.137 4.885 2975 ---- ---- ---- ---- 4.685 -.135 4.820 3000 ---- ---- ---- ---- 4.623 -.133 4.756 3025 ---- ---- ---- ---- 4.563 -.132 4.695 3050 ---- ---- ---- ---- 4.505 -.131 4.636 3075 ---- ---- ---- ---- 4.448 -.130 4.578 3100 ---- ---- ---- ---- 4.394 -.128 4.522 3125 ---- ---- ---- ---- 4.340 -.127 4.467 3150 ---- ---- ---- ---- 4.288 -.126 4.414 3175 ---- ---- ---- ---- 4.237 -.125 4.362 3200 ---- ---- ---- ---- 4.188 -.123 4.311 3225 ---- ---- ---- ---- 4.139 -.122 4.261 3250 ---- ---- ---- ---- 4.092 -.121 4.213 3275 ---- ---- ---- ---- 4.045 -.120 4.165 3300 ---- ---- ---- ---- 4.000 -.119 4.119 3325 ---- ---- ---- ---- 3.955 -.118 4.073 3350 ---- ---- ---- ---- 3.912 -.116 4.028 3375 ---- ---- ---- ---- 3.869 -.116 3.985 3400 ---- ---- ---- ---- 3.828 -.114 3.942 3425 ---- ---- ---- ---- 3.787 -.114 3.901 3450 ---- ---- ---- ---- 3.748 -.112 3.860 3475 ---- ---- ---- ---- 3.709 -.112 3.821 3500 ---- ---- ---- ---- 3.671 -.111 3.782 3525 ---- ---- ---- ---- 3.634 -.110 3.744 3550 ---- ---- ---- ---- 3.598 -.109 3.707 3575 ---- ---- ---- ---- 3.563 -.108 3.671 3600 ---- ---- ---- ---- 3.529 -.106 3.635 3625 ---- ---- ---- ---- 3.495 -.106 3.601 3650 ---- ---- ---- ---- 3.462 -.105 3.567 3675 ---- ---- ---- ---- 3.430 -.104 3.534 3700 ---- ---- ---- ---- 3.399 -.103 3.502 3725 ---- ---- ---- ---- 3.368 -.102 3.470 3750 ---- ---- ---- ---- 3.338 -.102 3.440 3775 ---- ---- ---- ---- 3.309 -.100 3.409 3800 ---- ---- ---- ---- 3.280 -.100 3.380 3825 ---- ---- ---- ---- 3.252 -.099 3.351 3850 ---- ---- ---- ---- 3.225 -.098 3.323 3875 ---- ---- ---- ---- 3.198 -.098 3.296 3900 ---- ---- ---- ---- 3.172 -.097 3.269 3925 ---- ---- ---- ---- 3.146 -.097 3.243 3950 ---- ---- ---- ---- 3.121 -.096 3.217 3975 ---- ---- ---- ---- 3.097 -.095 3.192 4000 ---- ---- ---- ---- 3.073 -.094 3.167 4025 ---- ---- ---- ---- 3.050 -.093 3.143 4050 ---- ---- ---- ---- 3.027 -.093 3.120 4075 ---- ---- ---- ---- 3.005 -.092 3.097 4100 ---- ---- ---- ---- 2.983 -.091 3.074 4125 ---- ---- ---- ---- 2.962 -.091 3.053 925 ---- ---- ---- ---- 18.384 -.254 18.638 950 ---- ---- ---- ---- 18.134 -.254 18.388 975 ---- ---- ---- ---- 17.884 -.254 18.138 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.175 -.254 18.429 1050 ---- ---- ---- ---- 17.925 -.254 18.179 1075 ---- ---- ---- ---- 17.676 -.253 17.929 1100 ---- ---- ---- ---- 17.430 -.251 17.681 1125 ---- ---- ---- ---- 17.187 -.250 17.437 1150 ---- ---- ---- ---- 16.947 -.249 17.196 1175 ---- ---- ---- ---- 16.711 -.247 16.958 1200 ---- ---- ---- ---- 16.477 -.245 16.722 1225 ---- ---- ---- ---- 16.246 -.244 16.490 1250 ---- ---- ---- ---- 16.017 -.243 16.260 1275 ---- ---- ---- ---- 15.791 -.241 16.032 1300 ---- ---- ---- ---- 15.568 -.240 15.808 1325 ---- ---- ---- ---- 15.347 -.238 15.585 1350 ---- ---- ---- ---- 15.128 -.237 15.365 1375 ---- ---- ---- ---- 14.911 -.236 15.147 1400 ---- ---- ---- ---- 14.697 -.234 14.931 1425 ---- ---- ---- ---- 14.484 -.233 14.717 1450 ---- ---- ---- ---- 14.274 -.231 14.505 1475 ---- ---- ---- ---- 14.065 -.230 14.295 1500 ---- ---- ---- ---- 13.859 -.228 14.087 1525 ---- ---- ---- ---- 13.654 -.227 13.881 1550 ---- ---- ---- ---- 13.451 -.226 13.677 1575 ---- ---- ---- ---- 13.250 -.225 13.475 1600 ---- ---- ---- ---- 13.051 -.223 13.274 1625 ---- ---- ---- ---- 12.853 -.222 13.075 1650 ---- ---- ---- ---- 12.658 -.220 12.878 1675 ---- ---- ---- ---- 12.463 -.219 12.682 1700 ---- ---- ---- ---- 12.271 -.217 12.488 1725 ---- ---- ---- ---- 12.080 -.216 12.296 1750 ---- ---- ---- ---- 11.891 -.214 12.105 1775 ---- ---- ---- ---- 11.703 -.213 11.916 1800 ---- ---- ---- ---- 11.516 -.212 11.728 1825 ---- ---- ---- ---- 11.332 -.210 11.542 1850 ---- ---- ---- ---- 11.149 -.209 11.358 1875 ---- ---- ---- ---- 10.967 -.207 11.174 1900 ---- ---- ---- ---- 10.787 -.206 10.993 1925 ---- ---- ---- ---- 10.608 -.205 10.813 1950 ---- ---- ---- ---- 10.432 -.203 10.635 1975 ---- ---- ---- ---- 10.257 -.202 10.459 2000 ---- ---- ---- ---- 10.084 -.201 10.285 2025 ---- ---- ---- ---- 9.914 -.199 10.113 2050 ---- ---- ---- ---- 9.746 -.197 9.943 2075 ---- ---- ---- ---- 9.580 -.196 9.776 2100 ---- ---- ---- ---- 9.418 -.194 9.612 2125 ---- ---- ---- ---- 9.258 -.193 9.451 2150 ---- ---- ---- ---- 9.101 -.191 9.292 2175 ---- ---- ---- ---- 8.948 -.189 9.137 2200 ---- ---- ---- ---- 8.798 -.188 8.986 2225 ---- ---- ---- ---- 8.651 -.187 8.838 2250 ---- ---- ---- ---- 8.509 -.185 8.694 2275 ---- ---- ---- ---- 8.370 -.184 8.554 2300 ---- ---- ---- ---- 8.235 -.182 8.417 2325 ---- ---- ---- ---- 8.103 -.180 8.283 2350 ---- ---- ---- ---- 7.973 -.179 8.152 2375 ---- ---- ---- ---- 7.846 -.177 8.023 2400 ---- ---- ---- ---- 7.722 -.175 7.897 2425 ---- ---- ---- ---- 7.600 -.174 7.774 2450 ---- ---- ---- ---- 7.481 -.172 7.653 2475 ---- ---- ---- ---- 7.366 -.170 7.536 2500 ---- ---- ---- ---- 7.253 -.169 7.422 2525 ---- ---- ---- ---- 7.143 -.168 7.311 2550 ---- ---- ---- ---- 7.036 -.166 7.202 2575 ---- ---- ---- ---- 6.932 -.164 7.096 2600 ---- ---- ---- ---- 6.830 -.163 6.993 2625 ---- ---- ---- ---- 6.731 -.161 6.892 2650 ---- ---- ---- ---- 6.634 -.160 6.794 2675 ---- ---- ---- ---- 6.540 -.158 6.698 2700 ---- ---- ---- ---- 6.448 -.157 6.605 2725 ---- ---- ---- ---- 6.359 -.155 6.514 2750 ---- ---- ---- ---- 6.272 -.153 6.425 2775 ---- ---- ---- ---- 6.187 -.153 6.340 2800 ---- ---- ---- ---- 6.105 -.151 6.256 2825 ---- ---- ---- ---- 6.026 -.150 6.176 2850 ---- ---- ---- ---- 5.949 -.148 6.097 2875 ---- ---- ---- ---- 5.874 -.147 6.021 2900 ---- ---- ---- ---- 5.801 -.146 5.947 2925 ---- ---- ---- ---- 5.731 -.144 5.875 2950 ---- ---- ---- ---- 5.663 -.143 5.806 2975 ---- ---- ---- ---- 5.597 -.141 5.738 3000 ---- ---- ---- ---- 5.533 -.140 5.673 3025 ---- ---- ---- ---- 5.470 -.140 5.610 3050 ---- ---- ---- ---- 5.410 -.138 5.548 3075 ---- ---- ---- ---- 5.352 -.137 5.489 3100 ---- ---- ---- ---- 5.296 -.135 5.431 3125 ---- ---- ---- ---- 5.241 -.134 5.375 3150 ---- ---- ---- ---- 5.188 -.133 5.321 3175 ---- ---- ---- ---- 5.136 -.133 5.269 3200 ---- ---- ---- ---- 5.086 -.131 5.217 3225 ---- ---- ---- ---- 5.037 -.130 5.167 3250 ---- ---- ---- ---- 4.989 -.129 5.118 3275 ---- ---- ---- ---- 4.942 -.128 5.070 3300 ---- ---- ---- ---- 4.896 -.127 5.023 3325 ---- ---- ---- ---- 4.851 -.126 4.977 3350 ---- ---- ---- ---- 4.807 -.125 4.932 3375 ---- ---- ---- ---- 4.764 -.124 4.888 3400 ---- ---- ---- ---- 4.722 -.123 4.845 3425 ---- ---- ---- ---- 4.681 -.122 4.803 3450 ---- ---- ---- ---- 4.640 -.121 4.761 3475 ---- ---- ---- ---- 4.601 -.120 4.721 3500 ---- ---- ---- ---- 4.562 -.119 4.681 3525 ---- ---- ---- ---- 4.524 -.119 4.643 3550 ---- ---- ---- ---- 4.487 -.118 4.605 3575 ---- ---- ---- ---- 4.451 -.117 4.568 3600 ---- ---- ---- ---- 4.416 -.116 4.532 3625 ---- ---- ---- ---- 4.381 -.115 4.496 3650 ---- ---- ---- ---- 4.347 -.115 4.462 3675 ---- ---- ---- ---- 4.314 -.114 4.428 3700 ---- ---- ---- ---- 4.282 -.113 4.395 3725 ---- ---- ---- ---- 4.251 -.112 4.363 3750 ---- ---- ---- ---- 4.220 -.111 4.331 3775 ---- ---- ---- ---- 4.190 -.110 4.300 3800 ---- ---- ---- ---- 4.160 -.110 4.270 3825 ---- ---- ---- ---- 4.131 -.109 4.240 3850 ---- ---- ---- ---- 4.103 -.108 4.211 3875 ---- ---- ---- ---- 4.075 -.108 4.183 3900 ---- ---- ---- ---- 4.049 -.107 4.156 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.277 -.254 18.531 1050 ---- ---- ---- ---- 18.031 -.252 18.283 1075 ---- ---- ---- ---- 17.788 -.250 18.038 1100 ---- ---- ---- ---- 17.548 -.249 17.797 1125 ---- ---- ---- ---- 17.312 -.247 17.559 1150 ---- ---- ---- ---- 17.078 -.246 17.324 1175 ---- ---- ---- ---- 16.848 -.244 17.092 1200 ---- ---- ---- ---- 16.620 -.242 16.862 1225 ---- ---- ---- ---- 16.394 -.242 16.636 1250 ---- ---- ---- ---- 16.172 -.240 16.412 1275 ---- ---- ---- ---- 15.952 -.238 16.190 1300 ---- ---- ---- ---- 15.734 -.237 15.971 1325 ---- ---- ---- ---- 15.518 -.236 15.754 1350 ---- ---- ---- ---- 15.305 -.234 15.539 1375 ---- ---- ---- ---- 15.094 -.232 15.326 1400 ---- ---- ---- ---- 14.885 -.231 15.116 1425 ---- ---- ---- ---- 14.677 -.230 14.907 1450 ---- ---- ---- ---- 14.472 -.229 14.701 1475 ---- ---- ---- ---- 14.269 -.227 14.496 1500 ---- ---- ---- ---- 14.067 -.226 14.293 1525 ---- ---- ---- ---- 13.868 -.224 14.092 1550 ---- ---- ---- ---- 13.670 -.223 13.893 1575 ---- ---- ---- ---- 13.474 -.221 13.695 1600 ---- ---- ---- ---- 13.279 -.220 13.499 1625 ---- ---- ---- ---- 13.086 -.219 13.305 1650 ---- ---- ---- ---- 12.895 -.218 13.113 1675 ---- ---- ---- ---- 12.705 -.217 12.922 1700 ---- ---- ---- ---- 12.517 -.215 12.732 1725 ---- ---- ---- ---- 12.331 -.213 12.544 1750 ---- ---- ---- ---- 12.145 -.213 12.358 1775 ---- ---- ---- ---- 11.962 -.211 12.173 1800 ---- ---- ---- ---- 11.780 -.209 11.989 1825 ---- ---- ---- ---- 11.599 -.208 11.807 1850 ---- ---- ---- ---- 11.420 -.206 11.626 1875 ---- ---- ---- ---- 11.242 -.205 11.447 1900 ---- ---- ---- ---- 11.065 -.204 11.269 1925 ---- ---- ---- ---- 10.891 -.202 11.093 1950 ---- ---- ---- ---- 10.718 -.201 10.919 1975 ---- ---- ---- ---- 10.547 -.199 10.746 2000 ---- ---- ---- ---- 10.377 -.199 10.576 2025 ---- ---- ---- ---- 10.211 -.197 10.408 2050 ---- ---- ---- ---- 10.046 -.195 10.241 2075 ---- ---- ---- ---- 9.884 -.194 10.078 2100 ---- ---- ---- ---- 9.725 -.192 9.917 2125 ---- ---- ---- ---- 9.568 -.191 9.759 2150 ---- ---- ---- ---- 9.415 -.189 9.604 2175 ---- ---- ---- ---- 9.265 -.188 9.453 2200 ---- ---- ---- ---- 9.118 -.187 9.305 2225 ---- ---- ---- ---- 8.975 -.185 9.160 2250 ---- ---- ---- ---- 8.836 -.184 9.020 2275 ---- ---- ---- ---- 8.701 -.182 8.883 2300 ---- ---- ---- ---- 8.569 -.181 8.750 2325 ---- ---- ---- ---- 8.440 -.179 8.619 2350 ---- ---- ---- ---- 8.314 -.177 8.491 2375 ---- ---- ---- ---- 8.190 -.176 8.366 2400 ---- ---- ---- ---- 8.069 -.175 8.244 2425 ---- ---- ---- ---- 7.950 -.173 8.123 2450 ---- ---- ---- ---- 7.835 -.171 8.006 2475 ---- ---- ---- ---- 7.722 -.170 7.892 2500 ---- ---- ---- ---- 7.613 -.168 7.781 2525 ---- ---- ---- ---- 7.506 -.167 7.673 2550 ---- ---- ---- ---- 7.402 -.165 7.567 2575 ---- ---- ---- ---- 7.300 -.165 7.465 2600 ---- ---- ---- ---- 7.201 -.163 7.364 2625 ---- ---- ---- ---- 7.105 -.161 7.266 2650 ---- ---- ---- ---- 7.011 -.160 7.171 2675 ---- ---- ---- ---- 6.919 -.158 7.077 2700 ---- ---- ---- ---- 6.830 -.157 6.987 2725 ---- ---- ---- ---- 6.743 -.156 6.899 2750 ---- ---- ---- ---- 6.659 -.154 6.813 2775 ---- ---- ---- ---- 6.577 -.153 6.730 2800 ---- ---- ---- ---- 6.497 -.152 6.649 2825 ---- ---- ---- ---- 6.420 -.151 6.571 2850 ---- ---- ---- ---- 6.345 -.149 6.494 2875 ---- ---- ---- ---- 6.273 -.148 6.421 2900 ---- ---- ---- ---- 6.202 -.147 6.349 2925 ---- ---- ---- ---- 6.134 -.146 6.280 2950 ---- ---- ---- ---- 6.068 -.144 6.212 2975 ---- ---- ---- ---- 6.004 -.143 6.147 3000 ---- ---- ---- ---- 5.942 -.142 6.084 3025 ---- ---- ---- ---- 5.882 -.141 6.023 3050 ---- ---- ---- ---- 5.824 -.139 5.963 3075 ---- ---- ---- ---- 5.768 -.138 5.906 3100 ---- ---- ---- ---- 5.713 -.138 5.851 3125 ---- ---- ---- ---- 5.660 -.137 5.797 3150 ---- ---- ---- ---- 5.609 -.136 5.745 3175 ---- ---- ---- ---- 5.560 -.134 5.694 3200 ---- ---- ---- ---- 5.511 -.133 5.644 3225 ---- ---- ---- ---- 5.464 -.132 5.596 3250 ---- ---- ---- ---- 5.418 -.131 5.549 3275 ---- ---- ---- ---- 5.372 -.131 5.503 3300 ---- ---- ---- ---- 5.328 -.130 5.458 3325 ---- ---- ---- ---- 5.285 -.128 5.413 3350 ---- ---- ---- ---- 5.242 -.128 5.370 3375 ---- ---- ---- ---- 5.200 -.127 5.327 3400 ---- ---- ---- ---- 5.160 -.126 5.286 3425 ---- ---- ---- ---- 5.120 -.125 5.245 3450 ---- ---- ---- ---- 5.081 -.124 5.205 3475 ---- ---- ---- ---- 5.043 -.123 5.166 3500 ---- ---- ---- ---- 5.005 -.123 5.128 3525 ---- ---- ---- ---- 4.969 -.121 5.090 3550 ---- ---- ---- ---- 4.933 -.121 5.054 3575 ---- ---- ---- ---- 4.898 -.120 5.018 3600 ---- ---- ---- ---- 4.864 -.119 4.983 3625 ---- ---- ---- ---- 4.830 -.119 4.949 3650 ---- ---- ---- ---- 4.798 -.118 4.916 3675 ---- ---- ---- ---- 4.766 -.117 4.883 3700 ---- ---- ---- ---- 4.735 -.116 4.851 3725 ---- ---- ---- ---- 4.704 -.116 4.820 3750 ---- ---- ---- ---- 4.674 -.116 4.790 3775 ---- ---- ---- ---- 4.645 -.115 4.760 3800 ---- ---- ---- ---- 4.617 -.114 4.731 3825 ---- ---- ---- ---- 4.589 -.113 4.702 3850 ---- ---- ---- ---- 4.562 -.112 4.674 3875 ---- ---- ---- ---- 4.535 -.112 4.647 3900 ---- ---- ---- ---- 4.509 -.111 4.620 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.400 -.250 18.650 1050 ---- ---- ---- ---- 18.162 -.248 18.410 1075 ---- ---- ---- ---- 17.928 -.246 18.174 1100 ---- ---- ---- ---- 17.697 -.245 17.942 1125 ---- ---- ---- ---- 17.469 -.243 17.712 1150 ---- ---- ---- ---- 17.244 -.241 17.485 1175 ---- ---- ---- ---- 17.021 -.240 17.261 1200 ---- ---- ---- ---- 16.801 -.239 17.040 1225 ---- ---- ---- ---- 16.584 -.237 16.821 1250 ---- ---- ---- ---- 16.369 -.236 16.605 1275 ---- ---- ---- ---- 16.157 -.234 16.391 1300 ---- ---- ---- ---- 15.947 -.233 16.180 1325 ---- ---- ---- ---- 15.739 -.231 15.970 1350 ---- ---- ---- ---- 15.533 -.230 15.763 1375 ---- ---- ---- ---- 15.329 -.229 15.558 1400 ---- ---- ---- ---- 15.127 -.227 15.354 1425 ---- ---- ---- ---- 14.927 -.226 15.153 1450 ---- ---- ---- ---- 14.728 -.225 14.953 1475 ---- ---- ---- ---- 14.532 -.223 14.755 1500 ---- ---- ---- ---- 14.337 -.222 14.559 1525 ---- ---- ---- ---- 14.144 -.221 14.365 1550 ---- ---- ---- ---- 13.953 -.219 14.172 1575 ---- ---- ---- ---- 13.763 -.218 13.981 1600 ---- ---- ---- ---- 13.575 -.217 13.792 1625 ---- ---- ---- ---- 13.388 -.216 13.604 1650 ---- ---- ---- ---- 13.203 -.215 13.418 1675 ---- ---- ---- ---- 13.020 -.213 13.233 1700 ---- ---- ---- ---- 12.837 -.212 13.049 1725 ---- ---- ---- ---- 12.657 -.210 12.867 1750 ---- ---- ---- ---- 12.477 -.209 12.686 1775 ---- ---- ---- ---- 12.299 -.208 12.507 1800 ---- ---- ---- ---- 12.123 -.206 12.329 1825 ---- ---- ---- ---- 11.947 -.206 12.153 1850 ---- ---- ---- ---- 11.773 -.204 11.977 1875 ---- ---- ---- ---- 11.601 -.202 11.803 1900 ---- ---- ---- ---- 11.429 -.201 11.630 1925 ---- ---- ---- ---- 11.259 -.200 11.459 1950 ---- ---- ---- ---- 11.091 -.198 11.289 1975 ---- ---- ---- ---- 10.924 -.197 11.121 2000 ---- ---- ---- ---- 10.759 -.196 10.955 2025 ---- ---- ---- ---- 10.596 -.194 10.790 2050 ---- ---- ---- ---- 10.435 -.193 10.628 2075 ---- ---- ---- ---- 10.276 -.192 10.468 2100 ---- ---- ---- ---- 10.120 -.190 10.310 2125 ---- ---- ---- ---- 9.966 -.189 10.155 2150 ---- ---- ---- ---- 9.816 -.187 10.003 2175 ---- ---- ---- ---- 9.668 -.186 9.854 2200 ---- ---- ---- ---- 9.524 -.185 9.709 2225 ---- ---- ---- ---- 9.383 -.184 9.567 2250 ---- ---- ---- ---- 9.246 -.182 9.428 2275 ---- ---- ---- ---- 9.113 -.181 9.294 2300 ---- ---- ---- ---- 8.984 -.179 9.163 2325 ---- ---- ---- ---- 8.858 -.178 9.036 2350 ---- ---- ---- ---- 8.735 -.177 8.912 2375 ---- ---- ---- ---- 8.615 -.175 8.790 2400 ---- ---- ---- ---- 8.497 -.174 8.671 2425 ---- ---- ---- ---- 8.382 -.172 8.554 2450 ---- ---- ---- ---- 8.269 -.171 8.440 2475 ---- ---- ---- ---- 8.159 -.169 8.328 2500 ---- ---- ---- ---- 8.052 -.168 8.220 2525 ---- ---- ---- ---- 7.948 -.166 8.114 2550 ---- ---- ---- ---- 7.846 -.166 8.012 2575 ---- ---- ---- ---- 7.748 -.163 7.911 2600 ---- ---- ---- ---- 7.651 -.163 7.814 2625 ---- ---- ---- ---- 7.558 -.161 7.719 2650 ---- ---- ---- ---- 7.466 -.160 7.626 2675 ---- ---- ---- ---- 7.377 -.159 7.536 2700 ---- ---- ---- ---- 7.290 -.158 7.448 2725 ---- ---- ---- ---- 7.206 -.156 7.362 2750 ---- ---- ---- ---- 7.124 -.155 7.279 2775 ---- ---- ---- ---- 7.044 -.154 7.198 2800 ---- ---- ---- ---- 6.967 -.152 7.119 2825 ---- ---- ---- ---- 6.892 -.151 7.043 2850 ---- ---- ---- ---- 6.820 -.150 6.970 2875 ---- ---- ---- ---- 6.749 -.149 6.898 2900 ---- ---- ---- ---- 6.681 -.148 6.829 2925 ---- ---- ---- ---- 6.615 -.147 6.762 2950 ---- ---- ---- ---- 6.551 -.146 6.697 2975 ---- ---- ---- ---- 6.489 -.145 6.634 3000 ---- ---- ---- ---- 6.429 -.144 6.573 3025 ---- ---- ---- ---- 6.371 -.143 6.514 3050 ---- ---- ---- ---- 6.315 -.142 6.457 3075 ---- ---- ---- ---- 6.261 -.141 6.402 3100 ---- ---- ---- ---- 6.209 -.139 6.348 3125 ---- ---- ---- ---- 6.159 -.138 6.297 3150 ---- ---- ---- ---- 6.110 -.137 6.247 3175 ---- ---- ---- ---- 6.062 -.137 6.199 3200 ---- ---- ---- ---- 6.016 -.136 6.152 3225 ---- ---- ---- ---- 5.971 -.135 6.106 3250 ---- ---- ---- ---- 5.928 -.133 6.061 3275 ---- ---- ---- ---- 5.885 -.133 6.018 3300 ---- ---- ---- ---- 5.843 -.132 5.975 3325 ---- ---- ---- ---- 5.802 -.131 5.933 3350 ---- ---- ---- ---- 5.762 -.130 5.892 3375 ---- ---- ---- ---- 5.722 -.130 5.852 3400 ---- ---- ---- ---- 5.684 -.129 5.813 3425 ---- ---- ---- ---- 5.646 -.128 5.774 3450 ---- ---- ---- ---- 5.609 -.128 5.737 3475 ---- ---- ---- ---- 5.573 -.127 5.700 3500 ---- ---- ---- ---- 5.538 -.126 5.664 3525 ---- ---- ---- ---- 5.503 -.125 5.628 3550 ---- ---- ---- ---- 5.469 -.125 5.594 3575 ---- ---- ---- ---- 5.436 -.124 5.560 3600 ---- ---- ---- ---- 5.404 -.123 5.527 3625 ---- ---- ---- ---- 5.373 -.122 5.495 3650 ---- ---- ---- ---- 5.342 -.121 5.463 3675 ---- ---- ---- ---- 5.312 -.121 5.433 3700 ---- ---- ---- ---- 5.282 -.120 5.402 3725 ---- ---- ---- ---- 5.253 -.120 5.373 3750 ---- ---- ---- ---- 5.225 -.119 5.344 3775 ---- ---- ---- ---- 5.198 -.118 5.316 3800 ---- ---- ---- ---- 5.171 -.118 5.289 3825 ---- ---- ---- ---- 5.145 -.117 5.262 3850 ---- ---- ---- ---- 5.119 -.117 5.236 3875 ---- ---- ---- ---- 5.094 -.116 5.210 3900 ---- ---- ---- ---- 5.070 -.115 5.185 3925 ---- ---- ---- ---- 5.046 -.115 5.161 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.114 -.231 16.345 1325 ---- ---- ---- ---- 15.910 -.230 16.140 1350 ---- ---- ---- ---- 15.709 -.228 15.937 1375 ---- ---- ---- ---- 15.509 -.226 15.735 1400 ---- ---- ---- ---- 15.311 -.225 15.536 1425 ---- ---- ---- ---- 15.114 -.225 15.339 1450 ---- ---- ---- ---- 14.920 -.223 15.143 1475 ---- ---- ---- ---- 14.727 -.222 14.949 1500 ---- ---- ---- ---- 14.536 -.221 14.757 1525 ---- ---- ---- ---- 14.347 -.219 14.566 1550 ---- ---- ---- ---- 14.159 -.218 14.377 1575 ---- ---- ---- ---- 13.973 -.216 14.189 1600 ---- ---- ---- ---- 13.788 -.215 14.003 1625 ---- ---- ---- ---- 13.605 -.214 13.819 1650 ---- ---- ---- ---- 13.423 -.213 13.636 1675 ---- ---- ---- ---- 13.243 -.211 13.454 1700 ---- ---- ---- ---- 13.064 -.210 13.274 1725 ---- ---- ---- ---- 12.887 -.208 13.095 1750 ---- ---- ---- ---- 12.710 -.208 12.918 1775 ---- ---- ---- ---- 12.535 -.206 12.741 1800 ---- ---- ---- ---- 12.362 -.204 12.566 1825 ---- ---- ---- ---- 12.189 -.204 12.393 1850 ---- ---- ---- ---- 12.018 -.202 12.220 1875 ---- ---- ---- ---- 11.848 -.201 12.049 1900 ---- ---- ---- ---- 11.679 -.200 11.879 1925 ---- ---- ---- ---- 11.512 -.198 11.710 1950 ---- ---- ---- ---- 11.346 -.197 11.543 1975 ---- ---- ---- ---- 11.182 -.195 11.377 2000 ---- ---- ---- ---- 11.019 -.195 11.214 2025 ---- ---- ---- ---- 10.858 -.194 11.052 2050 ---- ---- ---- ---- 10.700 -.192 10.892 2075 ---- ---- ---- ---- 10.544 -.190 10.734 2100 ---- ---- ---- ---- 10.390 -.189 10.579 2125 ---- ---- ---- ---- 10.239 -.188 10.427 2150 ---- ---- ---- ---- 10.091 -.186 10.277 2175 ---- ---- ---- ---- 9.945 -.186 10.131 2200 ---- ---- ---- ---- 9.804 -.183 9.987 2225 ---- ---- ---- ---- 9.665 -.183 9.848 2250 ---- ---- ---- ---- 9.531 -.181 9.712 2275 ---- ---- ---- ---- 9.401 -.179 9.580 2300 ---- ---- ---- ---- 9.274 -.178 9.452 2325 ---- ---- ---- ---- 9.150 -.177 9.327 2350 ---- ---- ---- ---- 9.030 -.176 9.206 2375 ---- ---- ---- ---- 8.912 -.174 9.086 2400 ---- ---- ---- ---- 8.797 -.173 8.970 2425 ---- ---- ---- ---- 8.683 -.172 8.855 2450 ---- ---- ---- ---- 8.573 -.170 8.743 2475 ---- ---- ---- ---- 8.465 -.169 8.634 2500 ---- ---- ---- ---- 8.361 -.167 8.528 2525 ---- ---- ---- ---- 8.259 -.166 8.425 2550 ---- ---- ---- ---- 8.160 -.165 8.325 2575 ---- ---- ---- ---- 8.063 -.164 8.227 2600 ---- ---- ---- ---- 7.969 -.163 8.132 2625 ---- ---- ---- ---- 7.878 -.161 8.039 2650 ---- ---- ---- ---- 7.788 -.160 7.948 2675 ---- ---- ---- ---- 7.701 -.159 7.860 2700 ---- ---- ---- ---- 7.617 -.157 7.774 2725 ---- ---- ---- ---- 7.534 -.157 7.691 2750 ---- ---- ---- ---- 7.454 -.156 7.610 2775 ---- ---- ---- ---- 7.377 -.154 7.531 2800 ---- ---- ---- ---- 7.302 -.152 7.454 2825 ---- ---- ---- ---- 7.229 -.151 7.380 2850 ---- ---- ---- ---- 7.158 -.151 7.309 2875 ---- ---- ---- ---- 7.090 -.149 7.239 2900 ---- ---- ---- ---- 7.023 -.149 7.172 2925 ---- ---- ---- ---- 6.959 -.148 7.107 2950 ---- ---- ---- ---- 6.897 -.147 7.044 2975 ---- ---- ---- ---- 6.837 -.146 6.983 3000 ---- ---- ---- ---- 6.779 -.145 6.924 3025 ---- ---- ---- ---- 6.723 -.143 6.866 3050 ---- ---- ---- ---- 6.669 -.142 6.811 3075 ---- ---- ---- ---- 6.616 -.142 6.758 3100 ---- ---- ---- ---- 6.566 -.141 6.707 3125 ---- ---- ---- ---- 6.517 -.140 6.657 3150 ---- ---- ---- ---- 6.470 -.139 6.609 3175 ---- ---- ---- ---- 6.424 -.139 6.563 3200 ---- ---- ---- ---- 6.380 -.137 6.517 3225 ---- ---- ---- ---- 6.337 -.136 6.473 3250 ---- ---- ---- ---- 6.295 -.136 6.431 3275 ---- ---- ---- ---- 6.254 -.135 6.389 3300 ---- ---- ---- ---- 6.214 -.134 6.348 3325 ---- ---- ---- ---- 6.174 -.133 6.307 3350 ---- ---- ---- ---- 6.136 -.132 6.268 3375 ---- ---- ---- ---- 6.098 -.131 6.229 3400 ---- ---- ---- ---- 6.061 -.131 6.192 3425 ---- ---- ---- ---- 6.024 -.131 6.155 3450 ---- ---- ---- ---- 5.989 -.129 6.118 3475 ---- ---- ---- ---- 5.954 -.129 6.083 3500 ---- ---- ---- ---- 5.920 -.128 6.048 3525 ---- ---- ---- ---- 5.887 -.127 6.014 3550 ---- ---- ---- ---- 5.855 -.126 5.981 3575 ---- ---- ---- ---- 5.823 -.126 5.949 3600 ---- ---- ---- ---- 5.792 -.125 5.917 3625 ---- ---- ---- ---- 5.762 -.124 5.886 3650 ---- ---- ---- ---- 5.732 -.124 5.856 3675 ---- ---- ---- ---- 5.703 -.124 5.827 3700 ---- ---- ---- ---- 5.675 -.123 5.798 3725 ---- ---- ---- ---- 5.647 -.123 5.770 3750 ---- ---- ---- ---- 5.620 -.122 5.742 3775 ---- ---- ---- ---- 5.594 -.121 5.715 3800 ---- ---- ---- ---- 5.568 -.121 5.689 3825 ---- ---- ---- ---- 5.543 -.120 5.663 3850 ---- ---- ---- ---- 5.519 -.119 5.638 3875 ---- ---- ---- ---- 5.495 -.119 5.614 3900 ---- ---- ---- ---- 5.472 -.118 5.590 3925 ---- ---- ---- ---- 5.449 -.118 5.567 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5349 2141 87684 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 32 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 10 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 12 1475 ---- ---- ---- ---- .001 -.002 .003 2 1500 ---- ---- ---- ---- .002 -.001 .003 20 1525 ---- ---- ---- ---- .002 -.001 .003 2 1550 ---- ---- ---- ---- .002 -.001 .003 3 1575 ---- ---- ---- ---- .002 -.001 .003 6 1600 ---- ---- ---- ---- .002 -.001 .003 104 1625 ---- ---- .003A .003A .002 -.002 .004 8 1650 ---- ---- .003A .003A .003 -.001 .004 16 1675 ---- ---- .003A .003A .003 -.001 .004 10 1700 ---- ---- .003A .003A .003 -.001 .004 1210 1725 ---- ---- ---- ---- .003 -.001 .004 20 1750 ---- ---- ---- ---- .003 -.001 .004 14 1775 ---- ---- ---- ---- .004 UNCH .004 32 1800 ---- ---- .004A .004A .004 -.001 .005 36 1825 ---- ---- .004A .004A .004 -.001 .005 16 1835 ---- ---- ---- ---- .004 -.001 .005 6 1840 ---- ---- ---- ---- .004 -.001 .005 1845 ---- ---- ---- ---- .004 -.001 .005 5 1850 ---- ---- ---- ---- .004 -.001 .005 15 1855 ---- ---- ---- ---- .004 -.001 .005 2 1860 ---- ---- ---- ---- .004 -.001 .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 UNCH .005 1895 ---- ---- ---- ---- .005 UNCH .005 2 1900 ---- ---- ---- ---- .005 UNCH .005 2415 1905 ---- ---- ---- ---- .005 UNCH .005 3 1910 ---- ---- ---- ---- .005 UNCH .005 5 1915 ---- ---- ---- ---- .005 UNCH .005 7 1920 ---- ---- ---- ---- .005 UNCH .005 1 1925 ---- ---- ---- ---- .005 UNCH .005 56 1930 ---- ---- ---- ---- .005 UNCH .005 17 1935 ---- ---- ---- ---- .005 UNCH .005 16 1940 ---- ---- ---- ---- .006 +.001 .005 7 1945 ---- ---- ---- ---- .006 +.001 .005 8 1950 ---- ---- ---- ---- .006 +.001 .005 66 1955 ---- ---- ---- ---- .006 +.001 4 .005 3 1960 ---- ---- ---- ---- .006 +.001 .005 5 1965 ---- ---- ---- ---- .006 +.001 .005 11 1970 ---- ---- ---- ---- .006 +.001 .005 1 1975 ---- ---- ---- ---- .006 +.001 .005 86 1980 ---- ---- ---- ---- .006 +.001 .005 10 1985 ---- ---- ---- ---- .006 +.001 .005 14 1990 ---- ---- ---- ---- .006 +.001 .005 3 1995 ---- ---- ---- ---- .006 +.001 .005 15 2000 ---- ---- ---- ---- .006 +.001 .005 1012 2005 ---- ---- ---- ---- .007 +.002 .005 10 2010 ---- ---- ---- ---- .007 +.002 .005 109 2015 ---- ---- ---- ---- .007 +.002 .005 6 2020 ---- ---- ---- ---- .007 +.002 .005 7 2025 ---- ---- ---- ---- .007 +.002 .005 214 2030 ---- ---- ---- ---- .007 +.001 .006 131 2035 ---- ---- ---- ---- .007 +.001 .006 8 2040 ---- ---- ---- ---- .007 +.001 .006 12 2045 ---- ---- ---- ---- .007 +.001 .006 3 2050 ---- ---- ---- ---- .007 +.001 .006 123 2055 ---- ---- ---- ---- .007 +.001 .006 10 2060 ---- ---- ---- ---- .007 +.001 .006 6 2065 ---- ---- ---- ---- .008 +.002 .006 6 2070 ---- ---- ---- ---- .008 +.001 .007 12 2075 ---- ---- ---- ---- .008 +.001 .007 67 2080 ---- ---- ---- ---- .008 +.001 .007 10 2085 ---- ---- ---- ---- .008 +.001 .007 50 2090 ---- ---- ---- ---- .008 UNCH .008 10 2095 ---- ---- ---- ---- .008 UNCH .008 27 2100 ---- ---- ---- ---- .008 UNCH 1 .008 1720 2105 ---- ---- ---- ---- .008 UNCH .008 6 2110 ---- ---- ---- ---- .009 UNCH .009 11 2115 ---- ---- ---- ---- .009 UNCH .009 11 2120 ---- ---- ---- ---- .009 UNCH .009 11 2125 ---- ---- ---- ---- .009 UNCH .009 53 2130 ---- ---- .009A .009A .009 -.001 2 .010 9 2135 ---- ---- ---- ---- .009 -.001 .010 21 2140 ---- ---- ---- ---- .009 -.001 .010 4 2145 ---- ---- ---- ---- .010 UNCH .010 1 2150 ---- ---- ---- ---- .010 -.001 .011 1 921 2155 .010 .010 .010 .010 .010 -.001 1 .011 1 16 2160 ---- ---- ---- ---- .010 -.001 .011 21 2165 ---- ---- .011A .011A .010 -.002 .012 9 2170 ---- ---- ---- ---- .011 -.001 .012 6 2175 ---- ---- .011A .011A .011 -.001 .012 147 2180 .011 .011 .011 .011 .011 -.002 1 .013 6 2185 ---- ---- .012A .012A .011 -.002 .013 14 2190 ---- ---- .012A .012A .012 -.001 .013 8 2195 ---- ---- .012A .012A .012 -.002 .014 9 2200 .010 .016 .010 .016 .012 -.002 3 .014 1560 2205 ---- ---- .013A .013A .013 -.001 .014 10 2210 ---- ---- .013A .013A .013 -.002 .015 23 2215 ---- ---- .014A .014A .013 -.002 .015 2 2220 ---- ---- .014A .014A .014 -.002 .016 15 2225 ---- ---- .014A .014A .014 -.002 .016 116 2230 .011 .011 .010 .012B .015 -.002 7 .017 56 2235 ---- ---- .015A .015A .015 -.002 .017 20 2240 ---- ---- .015A .015A .016 -.002 .018 6 2245 ---- ---- .015A .015A .016 -.002 .018 14 2250 .013 .014 .013 .015B .017 -.002 14 .019 1 468 2255 .013 .013 .013 .015B .018 -.002 18 .020 23 2260 .013 .019 .012 .019 .019 -.001 13 .020 1 16 2265 ---- ---- .017A .017A .019 -.002 .021 23 2270 ---- ---- .018A .018A .020 -.002 .022 18 2275 ---- ---- .019A .019A .021 -.002 .023 1 228 2280 ---- ---- .019A .019A .022 -.002 .024 37 2285 ---- ---- .019A .019A .023 -.001 .024 27 2290 ---- ---- .020A .020A .024 -.001 .025 22 2295 .020 .025B .018 .025B .025 -.002 12 .027 33 2300 .024 .026B .020 .026B .026 -.002 3 .028 1499 2305 ---- ---- .022A .022A .028 -.001 .029 76 2310 ---- ---- .023A .023A .029 -.001 .030 1 60 2315 ---- ---- .024A .024A .031 -.001 .032 49 2320 ---- .034B .025A .025A .032 -.001 .033 37 2325 .030 .036B .024A .024A .034 -.001 12 .035 5 793 2330 ---- .038B .026A .026A .036 UNCH .036 33 2335 ---- .040B .028A .028A .038 UNCH .038 49 2340 ---- .043B .028A .028A .040 UNCH .040 94 2345 ---- .046B .029A .029A .042 UNCH .042 1 46 2350 .043 .049B .030A .043 .044 -.001 2 .045 3 822 2355 ---- .052B .032A .032A .047 UNCH .047 37 2360 ---- .055B .033A .033A .050 +.001 .049 23 2365 ---- .059B .035A .035A .053 +.001 .052 33 2370 ---- .063B .037A .037A .056 +.001 1 .055 17 2375 .038 .068B .038 .068B .059 +.001 4 .058 97 2380 .077 .077 .040A .065A .063 +.002 2 .061 6 57 2385 ---- .080B .042A .080B .067 +.002 .065 49 2390 .079 .085B .045A .072A .071 +.002 7 .069 14 163 2395 .091 .091 .046A .077A .076 +.003 10 .073 44 2400 .075 .097B .048 .086 .081 +.004 173 .077 37 1318 2405 .104 .104 .052A .087B .086 +.005 24 .081 15 2410 .093 .111B .055A .086A .092 +.006 12 .086 3 21 2415 .108 .118B .057A .092A .098 +.007 8 .091 35 2420 .055 .126B .055 .126B .104 +.007 2 .097 6 239 2425 .121 .134B .065A .105A .111 +.009 14 .102 10 329 2430 ---- .143B .068A .143B .118 +.009 .109 1 31 2435 .109 .152B .072A .152B .125 +.010 5 .115 1 28 2440 .126 .162B .077A .162B .134 +.012 4 .122 5 54 2445 .087 .173B .081A .083A .142 +.013 1 .129 2 45 2450 .170 .184B .086A .160B .151 +.014 264 .137 206 997 2455 .170 .195B .091A .154A .161 +.016 16 .145 21 2460 ---- .208B .097A .208B .171 +.017 .154 2 190 2465 .111 .221B .103A .105A .182 +.019 4 .163 3 2470 .193 .235B .109A .204B .193 +.020 39 .173 30 41 2475 .133 .249B .116A .216B .205 +.022 30 .183 15 212 2480 ---- .265B .123A .265B .218 +.024 .194 21 2485 .214 .281B .130A .130A .231 +.026 9 .205 29 2490 .219 .297B .139A .139A .245 +.028 9 .217 29 2495 .187 .315B .147A .315B .260 +.030 23 .230 1 93 2500 .250 .334B .150 .291B .276 +.033 549 .243 68 582 2505 ---- .353B .166A .353B .292 +.035 2 .257 1 23 2510 .181 .373B .177A .373B .309 +.037 2 .272 4 48 2515 .191 .394B .187A .394B .327 +.040 1 .287 1 43 2520 .203 .415B .199A .331A .346 +.043 5 .303 5 57 2525 .381 .437B .211A .350A .365 +.046 49 .319 6 107 2530 .374 .461B .224A .461B .386 +.050 5 .336 41 2535 .376 .485B .237A .485B .407 +.053 32 .354 1 216 2540 .265 .511B .251A .511B .429 +.056 21 .373 5 50 2545 .485 .536B .266A .496B .452 +.060 3 .392 13 2550 .423 .563B .278 .455A .476 +.064 28 .412 27 395 2555 ---- .591B .300A .591B .500 +.067 .433 1 109 2560 .520 .617B .317A .503A .525 +.071 9 .454 60 2565 ---- .649B .335A .649B .551 +.075 4 .476 3 35 2570 .548 .677B .356A .677B .578 +.079 32 .499 98 2575 .555 .708B .374A .486A .605 +.082 32 .523 129 260 2580 .506 .738B .394A .738B .633 +.086 18 .547 16 2585 .724 .770B .415A .635A .662 +.090 2 .572 51 2590 ---- .801B .437A .800B .691 +.093 1 .598 1 15 2595 ---- .834B .459A .833B .722 +.097 .625 9 2600 .667 .869B .484A .868B .752 +.100 43 .652 6 134 2605 .515 .903B .508A .897B .784 +.104 1 .680 3 16 2610 ---- .938B .532A .935B .816 +.107 .709 1 21 2615 .600 .974B .557A .823A .849 +.111 12 .738 2 10 2620 .936 1.010B .583A .856A .883 +.115 4 .768 2 66 2625 ---- 1.049B .611A 1.049B .917 +.118 2 .799 3 57 2630 1.002 1.075B .639A .920A .952 +.122 1 .830 3 12 2635 .699 1.112B .668A 1.111B .987 +.124 2 .863 12 2650 ---- 1.241B .756A 1.241B 1.097 +.134 .963 12 2675 ---- 1.446B .920A 1.446B 1.291 +.149 1.142 36 2700 ---- 1.662B 1.098A 1.662B 1.497 +.163 1.334 4 26 2725 1.863 1.887B 1.290A 1.870B 1.713 +.175 1 1.538 6 2750 ---- 2.115B 1.495A 2.115B 1.937 +.186 1.751 8 2775 ---- 2.349B 1.708A 2.349B 2.167 +.195 1.972 12 2800 2.283 2.586B 1.931A 2.586B 2.401 +.203 2 2.198 19 2825 ---- 2.826B 2.157A 2.826B 2.640 +.210 2.430 3 2850 3.048 3.069B 2.391A 3.069B 2.881 +.216 3 2.665 1 1 2875 ---- 3.282B 2.625A 3.280B 3.124 +.220 2.904 7 2900 ---- 3.528B 2.865A 3.525B 3.368 +.223 3.145 2 2925 ---- 3.774B 3.105A 3.771B 3.614 +.227 3.387 2950 ---- 4.021B 3.348A 3.348A 3.860 +.229 3.631 3 2975 ---- 4.268B 3.631A 4.265B 4.107 +.231 3.876 2 3000 ---- 4.515B 3.876A 4.514B 4.355 +.233 4.122 2 3025 ---- 4.763B 4.122A 4.760B 4.603 +.234 4.369 3050 ---- 5.010B 4.366A 5.008B 4.851 +.235 4.616 3075 ---- 5.258B 4.616A 5.255B 5.099 +.235 4.864 3100 ---- 5.506B 4.861A 5.503B 5.348 +.236 5.112 3125 ---- 5.755B 5.111A 5.752B 5.597 +.237 5.360 3150 ---- 6.003B 5.356A 6.001B 5.846 +.237 5.609 3175 ---- 6.253B 5.604A 6.250B 6.095 +.237 5.858 2 3200 ---- 6.502B 5.852A 6.501B 6.344 +.237 6.107 3225 ---- 6.753B 6.101A 6.751B 6.594 +.238 6.356 3250 ---- 7.003B 6.350A 7.001B 6.843 +.238 6.605 3275 ---- 7.253B 6.602A 7.250B 7.093 +.239 6.854 3300 ---- 7.503B 6.849A 7.500B 7.342 +.238 7.104 3325 ---- 7.753B 7.102A 7.750B 7.592 +.239 7.353 3350 ---- 8.003B 7.351A 8.000B 7.842 +.239 7.603 3375 ---- 8.253B 7.601A 8.250B 8.092 +.239 7.853 3400 ---- 8.503B 7.851A 8.500B 8.342 +.239 8.103 3425 ---- 8.753B 8.101A 8.750B 8.592 +.240 8.352 3450 ---- 9.003B 8.351A 9.001B 8.842 +.240 8.602 3475 ---- 9.253B 8.599A 9.251B 9.092 +.240 8.852 3500 ---- 9.503B 8.851A 9.501B 9.342 +.240 9.102 3525 ---- 9.753B 9.101A 9.753B 9.592 +.240 9.352 3550 ---- 10.003B 9.349A 10.001B 9.842 +.240 9.602 3575 ---- 10.253B 9.599A 10.253B 10.092 +.240 9.852 3600 ---- 10.503B 9.851A 10.503B 10.342 +.240 10.102 3625 ---- 10.753B 10.099A 10.751B 10.592 +.240 10.352 3800 ---- 12.503B 11.849A 12.501B 12.342 +.240 12.102 4000 ---- 14.502B 13.849A 14.500B 14.342 +.240 14.102 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.490B 73.858A 74.481B 74.342 +.240 74.102 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 1 1325 ---- ---- ---- ---- .002 UNCH .002 5 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 UNCH .003 106 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 UNCH .004 1500 ---- ---- ---- ---- .004 UNCH .004 41 1525 ---- ---- ---- ---- .004 -.001 .005 6 1550 ---- ---- ---- ---- .005 UNCH .005 8 1575 ---- ---- ---- ---- .005 -.001 .006 7 1600 ---- ---- ---- ---- .006 UNCH .006 63 1625 ---- ---- ---- ---- .006 -.001 .007 64 1650 ---- ---- ---- ---- .007 UNCH .007 60 1675 ---- ---- ---- ---- .007 -.001 .008 174 1700 ---- ---- ---- ---- .008 UNCH .008 162 1725 ---- ---- ---- ---- .008 -.001 .009 11 1750 .008 .008 .008 .008 .009 -.001 1 .010 249 1775 ---- ---- ---- ---- .010 UNCH .010 24 1800 ---- ---- ---- ---- .011 UNCH .011 739 1825 ---- ---- ---- ---- .011 -.001 .012 39 1850 ---- ---- ---- ---- .012 -.001 .013 163 1875 ---- ---- ---- ---- .013 -.001 .014 15 1900 .011 .011 .011 .011 .014 -.001 3 .015 296 1925 ---- ---- ---- ---- .016 UNCH .016 23 1950 ---- ---- ---- ---- .017 -.001 .018 44 1975 ---- ---- ---- ---- .020 UNCH .020 12 2000 ---- ---- .020A .020A .022 -.001 1 .023 1 1406 2025 ---- ---- .025A .025A .025 -.001 .026 32 2050 ---- ---- .028A .028A .030 UNCH .030 1 171 2075 ---- ---- .029A .029A .035 UNCH .035 31 2100 ---- ---- .035A .035A .041 UNCH 4 .041 3 231 2125 ---- ---- .039A .039A .049 UNCH .049 64 2150 .056 .056 .048A .056 .058 UNCH 2 .058 201 2160 ---- .063B .049A .049A .063 +.001 .062 1 10 2165 ---- .065B .051A .051A .065 +.001 .064 6 2170 ---- .068B .053A .053A .067 +.001 .066 8 2175 ---- .071B .055A .055A .070 +.001 2 .069 32 2180 ---- .073B .056A .056A .072 +.001 .071 8 2185 ---- .076B .058A .058A .075 +.001 .074 2 2190 ---- .079B .060A .060A .078 +.002 1 .076 12 2195 ---- .082B .062A .062A .081 +.002 .079 4 2200 .073 .086B .063A .086B .084 +.002 7 .082 3 866 2205 .075 .089B .067A .089B .087 +.002 1 .085 3 2210 .077 .093B .070A .093B .090 +.002 1 .088 1 2 2215 .080 .096B .072A .096B .093 +.002 1 .091 2 2220 .082 .100B .074A .100B .097 +.002 2 .095 1 2225 .085 .104B .078A .104B .101 +.003 1 .098 126 2230 .087 .109B .079A .109B .104 +.002 1 .102 7 2235 .090 .113B .081A .113B .108 +.003 1 .105 3 2240 ---- .118B .084A .084A .112 +.003 .109 76 2245 ---- .122B .087A .087A .116 +.003 .113 5 2250 ---- .127B .092A .092A .121 +.004 11 .117 4 143 2255 ---- .133B .095A .133B .125 +.004 .121 19 2260 ---- .138B .097A .138B .130 +.004 1 .126 6 2265 ---- .143B .102A .143B .135 +.005 .130 2 2270 ---- .149B .105A .149B .140 +.005 .135 6 2275 ---- .156B .109A .156B .145 +.005 10 .140 3 229 2280 ---- .162B .113A .162B .151 +.006 .145 15 2285 ---- .169B .117A .169B .157 +.007 .150 8 2290 ---- .176B .121A .176B .163 +.007 1 .156 1 4 2295 ---- .183B .125A .183B .169 +.008 .161 10 2300 .130 .190B .129A .180B .175 +.008 61 .167 5 1427 2305 ---- .197B .136A .197B .182 +.009 .173 2 2310 ---- .205B .141A .205B .189 +.010 .179 3 2315 .191 .213B .144A .213B .196 +.010 2 .186 8 2320 ---- .221B .149A .221B .204 +.012 .192 10 2325 .231 .231 .156A .211A .212 +.013 3 .199 229 2330 ---- .239B .160A .239B .220 +.014 .206 17 2335 ---- .248B .166A .248B .228 +.015 .213 8 2340 ---- .257B .172A .257B .237 +.016 .221 3 2345 ---- .267B .179A .267B .246 +.018 .228 83 2350 .259 .277B .185A .277B .255 +.019 1 .236 4 146 2355 ---- .288B .192A .288B .265 +.020 .245 11 2360 ---- .298B .199A .298B .275 +.022 .253 1 19 2365 ---- .310B .206A .310B .285 +.023 .262 34 2370 ---- .321B .213A .321B .296 +.025 .271 36 2375 .225 .333B .221A .318B .307 +.026 30 .281 2 26 2380 ---- .345B .228A .345B .318 +.028 .290 29 2385 ---- .358B .237A .358B .329 +.028 .301 37 2390 ---- .371B .246A .371B .341 +.030 2 .311 27 2395 ---- .385B .254A .385B .353 +.031 .322 128 2400 .350 .398B .264A .376B .366 +.033 23 .333 21 476 2405 ---- .413B .274A .413B .379 +.034 .345 15 2410 ---- .427B .283A .427B .392 +.036 3 .356 1 30 2415 ---- .444B .294A .444B .406 +.037 1 .369 1 17 2420 ---- .458B .303A .458B .420 +.038 .382 10 2425 ---- .474B .315A .474B .434 +.039 .395 203 2430 ---- .490B .326A .490B .449 +.041 .408 14 2435 .459 .507B .337A .477B .464 +.042 1 .422 7 2440 .390 .525B .348A .525B .480 +.044 1 .436 1 13 2445 ---- .541B .361A .541B .496 +.045 .451 8 2450 .449 .561B .373A .517B .513 +.047 4 .466 2 336 2455 ---- .579B .386A .579B .530 +.049 .481 9 2460 ---- .598B .399A .598B .547 +.050 1 .497 73 2465 .571 .617B .413A .617B .565 +.052 5 .513 148 2470 .486 .637B .427A .637B .583 +.053 1 .530 66 2475 ---- .658B .441A .658B .602 +.055 .547 213 2480 .531 .678B .455A .515A .621 +.057 5 .564 2 2485 ---- .700B .471A .700B .641 +.059 .582 20 2490 ---- .722B .486A .722B .661 +.061 .600 35 2495 .585 .745B .502A .569A .682 +.063 5 .619 9 2500 .625 .767B .519A .731B .703 +.065 86 .638 7 683 2505 ---- .790B .538A .790B .724 +.066 .658 2 12 2510 .584 .814B .555A .754 .746 +.069 2 .677 2 28 2515 .603 .838B .574A .581A .769 +.071 1 .698 9 2520 ---- .863B .592A .863B .791 +.072 50 .719 2 7 2525 ---- .888B .610A .888B .815 +.075 1 .740 6 175 2530 ---- .912B .629A .912B .838 +.077 .761 21 2535 ---- .939B .649A .939B .862 +.078 .784 8 2540 .864 .966B .669A .965B .887 +.081 1 .806 10 2545 .889 .993B .690A .993B .912 +.083 1 .829 28 2550 .875 1.020B .710A .946B .938 +.086 6 .852 332 2555 ---- 1.048B .732A 1.048B .963 +.087 .876 1 2560 .781 1.076B .754A .966A .990 +.089 6 .901 16 2565 ---- 1.104B .776A 1.104B 1.016 +.091 1 .925 1 86 2570 ---- 1.133B .799A 1.133B 1.044 +.094 30 .950 8 46 2575 ---- 1.161B .822A 1.161B 1.071 +.095 1 .976 124 2580 1.020 1.193B .845 1.125B 1.099 +.097 4 1.002 9 2585 ---- 1.221B .869A 1.221B 1.128 +.100 1.028 2590 ---- 1.251B .894A 1.251B 1.156 +.101 1.055 24 24 2595 ---- 1.284B .919A 1.284B 1.186 +.104 10 1.082 5 2600 .960 1.316B .944A .944A 1.215 +.105 6 1.110 21 125 2605 ---- 1.346B .970A 1.346B 1.245 +.107 1.138 5 2610 ---- 1.377B .997A 1.377B 1.276 +.110 1.166 3 2615 ---- 1.412B 1.023A 1.412B 1.307 +.112 1.195 2620 1.050 1.445B 1.050 1.445B 1.338 +.114 2 1.224 30 2625 ---- 1.476B 1.080A 1.476B 1.370 +.116 1.254 32 2630 1.340 1.509B 1.105A 1.105A 1.402 +.118 7 1.284 3 2635 ---- 1.543B 1.134A 1.543B 1.434 +.120 1.314 6 2650 1.263 1.649B 1.221A 1.242A 1.533 +.125 7 1.408 406 2675 1.420 1.829B 1.374A 1.829B 1.706 +.135 6 1.571 2 4 2700 ---- 2.017B 1.537A 2.017B 1.887 +.144 1 1.743 4 17 2725 ---- 2.211B 1.709A 2.211B 2.075 +.152 1.923 3 2750 ---- 2.411B 1.890A 2.411B 2.271 +.160 1 2.111 3 2775 ---- 2.617B 2.075A 2.617B 2.473 +.168 2.305 3 2800 ---- 2.832B 2.269A 2.832B 2.680 +.175 2.505 7 2825 ---- 3.047B 2.469A 3.047B 2.892 +.181 2.711 5 2850 ---- 3.269B 2.674A 3.269B 3.109 +.187 2.922 4 2875 ---- 3.493B 2.885A 3.493B 3.329 +.192 3.137 1 2900 ---- 3.719B 3.100A 3.719B 3.553 +.197 3.356 1 2925 ---- 3.949B 3.319A 3.949B 3.780 +.202 3.578 5 2950 ---- 4.180B 3.542A 4.180B 4.009 +.205 3.804 3 2975 ---- 4.413B 3.768A 4.413B 4.240 +.208 4.032 2 3000 ---- 4.649B 3.996A 4.649B 4.474 +.211 4.263 1 179 3025 ---- 4.888B 4.228A 4.888B 4.709 +.213 4.496 3050 ---- 5.125B 4.460A 5.125B 4.946 +.215 4.731 2 3075 ---- 5.366B 4.696A 5.366B 5.184 +.217 4.967 1 3100 ---- 5.608B 4.931A 5.608B 5.424 +.219 5.205 5 3125 ---- 5.850B 5.168A 5.850B 5.665 +.221 5.444 1 3150 5.993 6.093B 5.408A 5.868A 5.907 +.222 1 5.685 3 3175 ---- 6.339B 5.648A 6.336B 6.150 +.224 5.926 3 3200 ---- 6.582B 5.888A 6.582B 6.394 +.225 6.169 1 3225 ---- 6.793B 6.132A 6.793B 6.638 +.226 6.412 2 3250 ---- 7.038B 6.375A 7.038B 6.884 +.229 6.655 3275 ---- 7.278B 6.619A 7.278B 7.130 +.230 6.900 3300 ---- 7.524B 6.863A 7.524B 7.376 +.231 7.145 3325 ---- 7.771B 7.156A 7.762B 7.623 +.233 7.390 3350 ---- 8.017B 7.401A 8.016B 7.870 +.234 7.636 3375 ---- 8.270B 7.645A 8.270B 8.117 +.235 7.882 3400 ---- 8.517B 7.893A 8.517B 8.365 +.236 8.129 2 3425 ---- 8.764B 8.137A 8.759B 8.613 +.237 8.376 1 3450 ---- 9.012B 8.386A 9.012B 8.860 +.237 8.623 3475 ---- 9.260B 8.631A 9.255B 9.108 +.237 8.871 1 3500 ---- 9.503B 8.880A 9.503B 9.356 +.238 9.118 16 3525 ---- 9.757B 9.127A 9.744B 9.605 +.239 9.366 2 3550 ---- 10.005B 9.375A 10.000B 9.853 +.238 9.615 1 3575 ---- 10.254B 9.623A 10.254B 10.101 +.238 9.863 2 3600 ---- 10.502B 9.871A 10.497B 10.349 +.238 10.111 3 3625 ---- 10.752B 10.120A 10.752B 10.598 +.238 10.360 2 3650 ---- 11.002B 10.369A 11.002B 10.847 +.238 10.609 5 3675 ---- 11.252B 10.617A 11.252B 11.096 +.238 10.858 3 3700 ---- 11.501B 10.866A 11.496B 11.345 +.238 11.107 5 3725 ---- 11.751B 11.115A 11.746B 11.594 +.238 11.356 2 3750 ---- 12.001B 11.365A 12.001B 11.844 +.239 11.605 3775 ---- 12.251B 11.615A 12.244B 12.093 +.239 11.854 3800 ---- 12.501B 11.865A 12.494B 12.343 +.239 12.104 3825 ---- 12.751B 12.115A 12.744B 12.593 +.240 12.353 3850 ---- 13.001B 12.363A 13.001B 12.843 +.240 12.603 3875 ---- 13.246B 12.614A 13.244B 13.092 +.239 12.853 3900 ---- 13.495B 12.862A 13.492B 13.342 +.240 13.102 3925 ---- 13.745B 13.114A 13.744B 13.592 +.240 13.352 3950 ---- 13.995B 13.363A 13.992B 13.842 +.240 13.602 3975 ---- 14.250B 13.615A 14.237B 14.092 +.240 13.852 4000 ---- 14.496B 13.863A 14.494B 14.342 +.240 14.102 38 4025 ---- 14.750B 14.114A 14.745B 14.592 +.240 14.352 4050 ---- 15.000B 14.364A 15.000B 14.842 +.240 14.602 4075 ---- 15.250B 14.614A 15.250B 15.092 +.240 14.852 4500 ---- 19.499B 18.863A 19.499B 19.342 +.240 19.102 5000 ---- 24.493B 23.861A 24.490B 24.342 +.240 24.102 6000 ---- 34.496B 33.861A 34.496B 34.342 +.240 34.102 7000 ---- 44.489B 43.860A 44.488B 44.342 +.240 44.102 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.493B 53.858A 54.493B 54.342 +.240 54.102 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.491B 63.857A 64.491B 64.342 +.240 64.102 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 UNCH .006 1 1525 ---- ---- ---- ---- .006 -.001 .007 7 1550 ---- ---- ---- ---- .007 -.001 .008 6 1575 ---- ---- ---- ---- .008 -.001 .009 1600 ---- ---- ---- ---- .009 UNCH .009 1 1625 ---- ---- ---- ---- .010 -.001 .011 1650 ---- ---- ---- ---- .011 -.001 .012 4 1675 ---- ---- ---- ---- .012 -.001 .013 6 1700 ---- ---- ---- ---- .014 UNCH .014 3 1725 ---- ---- ---- ---- .015 -.001 .016 4 1750 ---- ---- ---- ---- .017 UNCH .017 23 1775 ---- ---- ---- ---- .019 UNCH .019 5 1800 ---- ---- ---- ---- .021 UNCH .021 22 1825 ---- ---- ---- ---- .023 -.001 .024 1850 ---- ---- ---- ---- .026 -.001 .027 9 1875 ---- ---- ---- ---- .030 UNCH .030 1 1900 ---- ---- .033A .033A .033 -.001 .034 1 141 1925 ---- ---- .037A .037A .038 UNCH .038 4 1950 ---- ---- .041A .041A .043 -.001 .044 3 1975 ---- ---- .045A .045A .049 -.001 .050 2 2000 ---- ---- .051A .051A .056 -.001 2 .057 20 2025 ---- ---- .057A .057A .064 -.001 .065 2 2050 ---- ---- .064A .064A .074 -.001 1 .075 2 9 2075 .085 .086B .073A .073A .085 UNCH 2 .085 5 2100 .079 .100B .079 .100B .098 UNCH 2 .098 10 2125 ---- .116B .094A .094A .113 UNCH .113 4 2150 ---- .135B .108A .108A .131 +.002 1 .129 3 2175 ---- .157B .122A .157B .151 +.003 .148 12 2200 ---- .183B .140A .183B .174 +.004 6 .170 1 43 2225 ---- .212B .161A .212B .201 +.006 .195 8 2250 ---- .246B .185A .246B .233 +.009 .224 5 21 2275 .268 .286B .211A .267A .269 +.011 19 .258 4 2300 ---- .331B .242A .331B .310 +.015 .295 1 46 2325 ---- .384B .278A .384B .357 +.018 .339 16 36 2350 .386 .442B .321A .321A .411 +.023 1 .388 17 2375 ---- .507B .367A .507B .472 +.028 .444 101 2400 .524 .583B .422A .543B .541 +.034 2 .507 1 148 2425 ---- .664B .485A .664B .618 +.041 .577 63 2450 .671 .756B .553A .553A .704 +.048 151 .656 23 2475 ---- .856B .630A .855B .798 +.055 .743 23 2500 .858 .966B .717A .966B .901 +.063 12 .838 1 152 2525 ---- 1.084B .812A 1.084B 1.014 +.071 .943 10 61 2550 ---- 1.211B .915A 1.210B 1.135 +.079 1.056 112 2575 ---- 1.347B 1.027A 1.346B 1.266 +.088 10 1.178 106 2600 1.320 1.492 1.151A 1.387A 1.404 +.095 3 1.309 1 202 2625 ---- 1.644B 1.277A 1.644B 1.551 +.104 1.447 3 16 2650 ---- 1.804B 1.415A 1.804B 1.705 +.111 1.594 12 2675 ---- 1.972B 1.562A 1.972B 1.867 +.119 1.748 6 2700 ---- 2.149B 1.715A 2.149B 2.036 +.127 1.909 1 2725 ---- 2.329B 1.878A 2.329B 2.211 +.135 2.076 2 2750 ---- 2.515B 2.046A 2.515B 2.393 +.143 2.250 2 2775 ---- 2.701B 2.219A 2.701B 2.579 +.149 2.430 1 2800 ---- 2.899B 2.397A 2.899B 2.771 +.155 2.616 1 4 2825 ---- 3.100B 2.582A 3.100B 2.968 +.162 2.806 2850 ---- 3.305B 2.773A 3.305B 3.169 +.168 3.001 1 2875 ---- 3.511B 2.969A 3.511B 3.374 +.173 3.201 2900 ---- 3.725B 3.167A 3.725B 3.583 +.179 3.404 4 2925 ---- 3.939B 3.371A 3.939B 3.795 +.183 3.612 2 2950 ---- 4.158B 3.579A 4.158B 4.010 +.188 3.822 2975 ---- 4.378B 3.789A 4.378B 4.228 +.192 4.036 3000 ---- 4.601B 4.004A 4.601B 4.448 +.195 4.253 3025 ---- 4.827B 4.220A 4.827B 4.671 +.198 4.473 3050 ---- 5.054B 4.439A 5.054B 4.896 +.201 4.695 3075 ---- 5.282B 4.662A 5.282B 5.123 +.204 4.919 3100 ---- 5.511B 4.887A 5.510B 5.352 +.206 5.146 3125 ---- 5.745B 5.113A 5.745B 5.583 +.209 5.374 3150 ---- 5.980B 5.341A 5.980B 5.815 +.211 5.604 3175 ---- 6.215B 5.570A 6.215B 6.049 +.213 5.836 3200 ---- 6.450B 5.802A 6.450B 6.284 +.215 6.069 3 3225 ---- 6.690B 6.035A 6.690B 6.520 +.216 6.304 3250 ---- 6.927B 6.270A 6.927B 6.757 +.218 6.539 3275 ---- 7.165B 6.505A 7.165B 6.995 +.219 6.776 3300 ---- 7.410B 6.743A 7.410B 7.235 +.221 7.014 3325 ---- 7.649B 6.980A 7.649B 7.475 +.222 7.253 3350 ---- 7.892B 7.219A 7.892B 7.716 +.224 7.492 2 3375 ---- 8.133B 7.459A 8.133B 7.957 +.224 7.733 3400 ---- 8.376B 7.699A 8.376B 8.200 +.226 7.974 3425 ---- 8.620B 7.940A 8.620B 8.442 +.226 8.216 3450 ---- 8.868B 8.181A 8.868B 8.686 +.227 8.459 3475 ---- 9.056B 8.425A 9.056B 8.930 +.228 8.702 3500 ---- 9.239B 8.668A 9.209B 9.174 +.229 8.945 3525 ---- 9.483B 8.912A 9.456B 9.419 +.229 9.190 3550 ---- 9.727B 9.156A 9.156A 9.664 +.230 9.434 3575 ---- 9.972B 9.541A 9.541A 9.910 +.231 9.679 7 3600 ---- 10.217B 9.788A 9.788A 10.156 +.231 9.925 4 3625 ---- 10.408B 10.093A 10.093A 10.402 +.232 10.170 2 3650 ---- 10.708B 10.282A 10.282A 10.649 +.233 10.416 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.125 +.238 73.887 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 -.001 .005 24 1325 ---- ---- ---- ---- .004 -.002 .006 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.001 .007 6 1400 ---- ---- ---- ---- .007 -.001 .008 300 1425 ---- ---- ---- ---- .008 -.001 .009 1450 ---- ---- ---- ---- .009 -.001 .010 250 1475 ---- ---- ---- ---- .010 -.001 .011 1500 ---- ---- ---- ---- .011 -.002 .013 244 1525 ---- ---- ---- ---- .012 -.002 .014 1550 ---- ---- ---- ---- .014 -.002 .016 5 1575 ---- ---- ---- ---- .016 -.001 .017 1 1600 ---- ---- ---- ---- .018 -.001 .019 1625 ---- ---- ---- ---- .020 -.001 .021 7 1650 ---- ---- ---- ---- .022 -.002 .024 104 1675 ---- ---- ---- ---- .025 -.001 .026 5 1700 ---- ---- ---- ---- .028 -.001 .029 2 1725 ---- ---- ---- ---- .031 -.001 .032 1750 ---- ---- ---- ---- .035 -.001 .036 301 1775 .036 .036 .036 .036 .039 -.001 1 .040 2 1800 ---- ---- .044A .044A .044 -.001 .045 148 1825 ---- ---- .049A .049A .050 UNCH .050 19 1850 ---- ---- .053A .053A .056 -.001 .057 188 1875 ---- ---- .059A .059A .063 -.001 .064 127 1900 ---- ---- .066A .066A .071 -.001 .072 44 1925 ---- .082B .074A .074A .080 -.001 .081 7 1950 ---- .093B .082A .082A .091 UNCH .091 15 1975 ---- .105B .091A .091A .103 UNCH .103 5 2000 ---- .119B .102A .102A .116 UNCH 1 .116 273 2025 ---- .135B .114A .114A .131 UNCH .131 1 2050 ---- .153B .128A .128A .148 +.001 .147 43 2075 ---- .173B .143A .143A .168 +.002 .166 40 2100 ---- .196B .159A .159A .189 +.003 .186 162 2125 ---- .222B .178A .222B .214 +.005 .209 75 2150 ---- .251B .200A .251B .241 +.006 .235 225 2175 ---- .283B .225A .283B .271 +.007 .264 16 2200 ---- .321B .253A .321B .306 +.009 1 .297 280 2225 ---- .362B .282A .362B .344 +.011 .333 11 2250 ---- .410B .317A .410B .388 +.015 .373 123 2275 .459 .462B .356A .462B .436 +.018 10 .418 21 2300 .409 .521B .401A .401A .490 +.021 2 .469 59 2325 .580 .584B .450A .584B .550 +.025 10 .525 24 2350 .609 .656B .505A .633B .617 +.030 2 .587 34 2375 ---- .734B .566A .734B .690 +.034 .656 21 2400 .629 .818B .629 .818B .770 +.039 1 .731 25 2425 ---- .912B .708A .912B .858 +.044 .814 38 2450 ---- 1.012B .789A 1.012B .954 +.051 .903 110 2475 ---- 1.121B .878A 1.121B 1.057 +.057 1.000 13 2500 ---- 1.236B .974A 1.236B 1.168 +.064 1.104 450 2525 ---- 1.360B 1.078A 1.360B 1.286 +.070 1.216 9 2550 ---- 1.489B 1.190A 1.489B 1.412 +.077 1.335 150 2575 ---- 1.629B 1.308A 1.629B 1.545 +.083 1.462 23 2600 1.590 1.774B 1.434A 1.774B 1.685 +.090 26 1.595 501 2625 ---- 1.926B 1.567A 1.926B 1.833 +.098 1.735 14 2650 ---- 2.085B 1.706A 2.085B 1.986 +.104 1.882 5 2675 ---- 2.249B 1.853A 2.249B 2.146 +.111 2.035 37 2700 ---- 2.419B 2.005A 2.419B 2.312 +.117 2.195 608 2725 ---- 2.595B 2.164A 2.595B 2.484 +.124 2.360 6 2750 ---- 2.775B 2.328A 2.774B 2.661 +.131 2.530 12 2775 ---- 2.960B 2.498A 2.959B 2.843 +.137 2.706 2800 ---- 3.148B 2.673A 3.148B 3.029 +.143 2.886 17 2825 ---- 3.342B 2.854A 3.342B 3.220 +.149 3.071 3 2850 ---- 3.539B 3.038A 3.539B 3.414 +.154 3.260 3 2875 ---- 3.739B 3.226A 3.739B 3.612 +.159 3.453 2900 ---- 3.945B 3.420A 3.945B 3.813 +.164 3.649 1 2925 ---- 4.151B 3.617A 4.151B 4.018 +.169 3.849 2 2950 4.120 4.361B 3.817A 3.817A 4.226 +.174 1 4.052 2975 4.350 4.573B 4.019A 4.019A 4.436 +.178 1 4.258 3000 4.563 4.789B 4.226A 4.226A 4.649 +.182 2 4.467 33 3025 ---- 5.007B 4.434A 5.007B 4.864 +.186 4.678 1 3050 ---- 5.227B 4.647A 5.227B 5.081 +.189 4.892 2 3075 ---- 5.448B 4.860A 5.448B 5.301 +.193 5.108 2 3100 5.509 5.671B 5.077A 5.474A 5.522 +.195 1 5.327 1 3125 ---- 5.895B 5.296A 5.895B 5.745 +.198 5.547 3150 ---- 6.121B 5.515A 6.121B 5.970 +.201 5.769 1 3175 6.219 6.350B 5.739A 6.350B 6.196 +.203 1 5.993 3200 ---- 6.580B 5.962A 6.580B 6.424 +.205 6.219 7 3225 ---- 6.811B 6.188A 6.811B 6.654 +.208 6.446 3250 ---- 7.041B 6.414A 7.040B 6.884 +.209 6.675 17 3275 7.140 7.276B 6.644A 7.275B 7.116 +.211 1 6.905 3300 ---- 7.511B 6.874A 7.511B 7.349 +.213 8 7.136 42 84 3325 ---- 7.745B 7.105A 7.745B 7.583 +.214 7.369 3350 ---- 7.980B 7.338A 7.980B 7.818 +.216 7.602 3375 ---- 8.220B 7.570A 8.220B 8.054 +.217 7.837 3400 ---- 8.455B 7.805A 8.455B 8.290 +.217 8.073 3425 ---- 8.695B 8.040A 8.695B 8.528 +.219 8.309 3450 ---- 8.936B 8.276A 8.936B 8.766 +.220 8.546 3475 ---- 9.176B 8.514A 9.176B 9.005 +.221 8.784 3500 ---- 9.415B 8.752A 9.415B 9.245 +.222 9.023 3 3525 ---- 9.660B 8.990A 9.655B 9.486 +.223 9.263 3550 ---- 9.900B 9.230A 9.900B 9.727 +.224 9.503 3575 ---- 10.140B 9.469A 10.140B 9.968 +.224 9.744 3600 ---- 10.385B 9.710A 10.385B 10.211 +.226 9.985 3625 ---- 10.630B 9.951A 10.630B 10.453 +.226 10.227 3650 ---- 10.875B 10.195A 10.870B 10.696 +.227 10.469 4000 ---- 14.018B ---- ---- 14.139 +.235 13.904 2 4500 ---- 19.052B 18.877A 18.877A 19.125 +.238 18.887 5000 ---- 24.000B ---- ---- 24.125 +.238 23.887 6000 ---- 33.897B ---- ---- 34.125 +.238 33.887 7000 ---- ---- ---- ---- 44.125 +.238 43.887 8000 ---- ---- ---- ---- 54.125 +.238 53.887 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.125 +.238 63.887 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .011 UNCH .011 1425 ---- ---- ---- ---- .012 -.001 .013 1 1450 ---- ---- ---- ---- .014 UNCH .014 1475 ---- ---- ---- ---- .016 UNCH .016 1500 ---- ---- ---- ---- .018 UNCH .018 10 1525 ---- ---- ---- ---- .020 -.001 .021 1550 ---- ---- ---- ---- .023 UNCH .023 1575 ---- ---- ---- ---- .025 -.001 .026 1600 ---- ---- ---- ---- .029 -.001 .030 1625 ---- ---- ---- ---- .032 -.001 .033 1650 ---- ---- ---- ---- .036 -.001 .037 1675 ---- ---- ---- ---- .040 -.001 .041 1700 ---- ---- ---- ---- .045 -.001 .046 1725 ---- ---- ---- ---- .050 -.001 .051 1750 ---- ---- .055A .055A .056 -.001 .057 1 1775 ---- ---- .061A .061A .062 -.001 .063 1800 ---- ---- .067A .067A .069 -.001 .070 1 1825 ---- ---- .074A .074A .077 -.001 .078 1850 ---- ---- .081A .081A .085 -.001 .086 1 1875 ---- ---- .090A .090A .095 -.001 .096 1900 ---- ---- .099A .099A .106 UNCH .106 1925 ---- ---- .109A .109A .118 UNCH .118 1950 ---- .132B .121A .121A .131 UNCH .131 1975 ---- .148B .133A .133A .146 UNCH .146 2000 ---- .165B .147A .147A .163 +.001 .162 2 2025 ---- .185B .163A .163A .181 +.001 .180 2050 ---- .207B .180A .180A .202 +.002 .200 2 2075 ---- .232B .199A .199A .225 +.003 .222 2100 ---- .259B .220A .220A .251 +.004 .247 24 2125 ---- .290B .244A .244A .280 +.005 .275 2150 ---- .323B .271A .323B .312 +.007 .305 5 2175 ---- .361B .300A .361B .347 +.008 .339 17 2200 ---- .402B .331A .402B .386 +.010 .376 2 2225 ---- .448B .366A .448B .430 +.013 .417 51 2250 ---- .498B .407A .498B .477 +.015 .462 1 2275 ---- .554B .450A .554B .530 +.019 .511 17 2300 ---- .614B .499A .614B .587 +.022 .565 60 2325 ---- .681B .552A .681B .650 +.025 .625 2350 ---- .753B .611A .753B .718 +.029 .689 10 2375 ---- .832B .674A .832B .793 +.033 .760 6 2400 ---- .916B .744A .916B .873 +.037 .836 2425 ---- 1.007B .820A 1.007B .960 +.041 .919 2450 ---- 1.105B .902A 1.105B 1.054 +.046 1.008 2475 ---- 1.211B .989A 1.211B 1.155 +.053 1.102 1 2500 ---- 1.322B 1.085A 1.322B 1.262 +.059 1.203 1 2 2525 ---- 1.440B 1.186A 1.440B 1.376 +.065 1.311 3 2550 ---- 1.564B 1.294A 1.564B 1.496 +.072 1.424 6 11 2575 ---- 1.695B 1.407A 1.695B 1.623 +.079 1.544 5 19 2600 ---- 1.832B 1.527A 1.832B 1.756 +.085 1.671 5 7 2625 ---- 1.975B 1.653A 1.975B 1.896 +.093 1.803 4 9 2650 ---- 2.124B 1.785A 2.124B 2.040 +.098 1.942 2675 ---- 2.279B 1.923A 2.279B 2.191 +.104 2.087 2700 ---- 2.439B 2.068A 2.439B 2.347 +.110 2.237 2725 ---- 2.604B 2.217A 2.604B 2.508 +.115 2.393 2750 ---- 2.775B 2.373A 2.775B 2.674 +.119 2.555 2775 ---- 2.950B 2.533A 2.950B 2.845 +.124 2.721 2800 ---- 3.129B 2.698A 3.129B 3.020 +.128 2.892 2 2825 ---- 3.313B 2.868A 3.313B 3.200 +.133 3.067 2 2850 ---- 3.501B 3.043A 3.501B 3.383 +.136 3.247 2875 ---- 3.692B 3.221A 3.692B 3.571 +.140 3.431 2900 ---- 3.886B 3.404A 3.886B 3.763 +.145 3.618 2925 ---- 4.084B 3.591A 4.084B 3.958 +.150 3.808 1 2950 ---- 4.284B 3.781A 4.284B 4.156 +.154 4.002 2975 ---- 4.488B 3.975A 4.488B 4.357 +.159 4.198 3000 ---- 4.693B 4.171A 4.693B 4.561 +.163 4.398 3025 ---- 4.903B 4.371A 4.903B 4.767 +.167 4.600 3050 ---- 5.113B 4.573A 5.113B 4.976 +.171 4.805 3075 ---- 5.326B 4.779A 5.326B 5.187 +.174 5.013 3100 ---- 5.538B 4.986A 5.538B 5.401 +.178 5.223 3125 ---- 5.755B 5.196A 5.755B 5.616 +.181 5.435 3150 ---- 5.978B 5.409A 5.978B 5.833 +.184 5.649 3175 ---- 6.198B 5.624A 6.198B 6.052 +.187 5.865 3200 ---- 6.420B 5.839A 6.420B 6.273 +.190 6.083 1 3225 ---- 6.644B 6.057A 6.644B 6.495 +.192 6.303 3250 ---- 6.870B 6.277A 6.870B 6.719 +.195 6.524 3275 ---- 7.092B 6.498A 7.092B 6.944 +.197 6.747 3300 ---- 7.324B 6.720A 7.324B 7.170 +.199 6.971 3325 ---- 7.552B 6.945A 7.552B 7.398 +.201 7.197 3350 ---- 7.783B 7.171A 7.783B 7.626 +.202 7.424 3375 ---- 8.011B 7.398A 8.011B 7.856 +.204 7.652 1 3400 ---- 8.245B 7.625A 8.245B 8.087 +.206 7.881 3425 ---- 8.479B 7.854A 8.479B 8.319 +.207 8.112 1 3450 ---- 8.713B 8.084A 8.713B 8.552 +.209 8.343 3475 ---- 8.946B 8.315A 8.946B 8.786 +.211 8.575 3500 ---- 9.180B 8.550A 9.180B 9.020 +.211 8.809 1 3525 ---- 9.420B 8.781A 9.415B 9.256 +.213 9.043 3550 ---- 9.654B 9.015A 9.654B 9.492 +.214 9.278 3575 ---- 9.894B 9.251A 9.894B 9.729 +.215 9.514 1 3600 ---- 10.128B 9.486A 10.128B 9.967 +.217 9.750 3625 ---- 10.368B 9.723A 10.368B 10.205 +.218 9.987 3650 ---- 10.611B 9.960A 10.611B 10.444 +.219 10.225 3675 ---- 10.848B 10.197A 10.848B 10.683 +.219 10.464 SO NOV23 Silver Option PUT 1550 ---- ---- ---- ---- .033 -.002 .035 1575 ---- ---- ---- ---- .038 -.001 .039 1600 ---- ---- ---- ---- .042 -.002 .044 1625 ---- ---- ---- ---- .048 -.001 .049 1650 ---- ---- ---- ---- .054 -.001 .055 1675 ---- ---- ---- ---- .060 -.001 .061 1700 ---- ---- ---- ---- .067 -.001 .068 1725 ---- ---- ---- ---- .075 -.001 .076 1750 ---- ---- ---- ---- .083 -.001 .084 1775 ---- ---- .092A .092A .092 -.001 .093 1800 ---- ---- .100A .100A .102 -.001 .103 1825 ---- ---- .110A .110A .113 -.001 .114 1850 ---- ---- .121A .121A .125 -.001 .126 1875 ---- ---- .132A .132A .139 UNCH .139 1900 ---- ---- .145A .145A .153 UNCH .153 1925 ---- ---- .159A .159A .169 UNCH .169 1950 ---- ---- .175A .175A .187 +.001 .186 1975 ---- ---- .192A .192A .207 +.002 .205 2000 ---- .228B .211A .211A .229 +.003 .226 35 2025 ---- .253B .232A .232A .253 +.004 .249 2050 ---- .281B .255A .255A .279 +.004 .275 2075 ---- .311B .280A .280A .308 +.005 .303 2100 ---- .345B .308A .308A .341 +.007 .334 1 2125 ---- .382B .338A .338A .376 +.008 .368 2150 ---- .423B .372A .372A .415 +.010 .405 2175 ---- .467B .408A .408A .457 +.012 .445 2200 ---- .516B .448A .448A .504 +.015 .489 2225 ---- .569B .492A .492A .554 +.017 .537 2250 ---- .627B .539A .539A .610 +.020 .590 2275 ---- .690B .591A .690B .669 +.022 .647 2300 ---- .758B .647A .758B .734 +.026 .708 2325 ---- .832B .707A .832B .804 +.029 .775 1 1 2350 ---- .911B .773A .911B .880 +.034 .846 2375 ---- .996B .843A .996B .961 +.037 .924 2400 ---- 1.088B .920A 1.088B 1.048 +.042 1.006 2425 ---- 1.181B 1.001A 1.181B 1.141 +.046 1.095 2450 ---- 1.285B 1.089A 1.285B 1.240 +.051 1.189 2475 ---- 1.394B 1.186A 1.394B 1.346 +.057 1.289 2500 ---- 1.509B 1.285A 1.509B 1.457 +.062 1.395 2525 ---- 1.631B 1.390A 1.631B 1.574 +.067 1.507 2550 ---- 1.758B 1.502A 1.758B 1.698 +.073 1.625 2575 ---- 1.892B 1.619A 1.891B 1.827 +.078 1.749 2600 ---- 2.031B 1.742A 2.031B 1.961 +.083 1.878 2625 ---- 2.175B 1.870A 2.174B 2.101 +.088 2.013 2650 ---- 2.325B 2.004A 2.004A 2.247 +.093 2.154 2675 ---- 2.479B 2.144A 2.144A 2.397 +.098 2.299 2700 ---- 2.639B 2.288A 2.288A 2.553 +.103 2.450 2725 ---- 2.802B 2.438A 2.438A 2.713 +.108 2.605 2750 ---- 2.971B 2.593A 2.593A 2.878 +.113 2.765 2775 ---- 3.144B 2.752A 2.752A 3.047 +.117 2.930 2800 ---- 3.320B 2.916A 2.916A 3.221 +.123 3.098 2825 ---- 3.501B 3.084A 3.084A 3.398 +.127 3.271 2850 ---- 3.685B 3.256A 3.256A 3.579 +.131 3.448 2875 ---- 3.873B 3.432A 3.432A 3.764 +.135 3.629 2900 ---- 4.063B 3.612A 3.612A 3.952 +.139 3.813 2925 ---- 4.258B 3.795A 3.795A 4.143 +.143 4.000 2950 ---- 4.456B 3.982A 3.982A 4.337 +.146 4.191 2975 ---- 4.654B 4.172A 4.653B 4.535 +.151 4.384 3000 ---- 4.858B 4.365A 4.858B 4.735 +.155 4.580 3025 ---- 5.061B 4.561A 5.061B 4.937 +.158 4.779 3050 ---- 5.267B 4.759A 5.267B 5.142 +.161 4.981 3075 ---- 5.476B 4.961A 5.476B 5.349 +.164 5.185 3100 ---- 5.689B 5.165A 5.689B 5.558 +.167 5.391 3125 ---- 5.898B 5.370A 5.898B 5.770 +.170 5.600 3150 ---- 6.117B 5.578A 6.117B 5.983 +.173 5.810 3175 ---- 6.333B 5.789A 6.331B 6.198 +.176 6.022 3200 ---- 6.552B 6.000A 6.552B 6.415 +.179 6.236 3225 ---- 6.772B 6.215A 6.772B 6.633 +.181 6.452 3250 ---- 6.993B 6.430A 6.993B 6.853 +.184 6.669 3275 ---- 7.216B 6.647A 7.216B 7.074 +.186 6.888 3300 ---- 7.439B 6.866A 7.439B 7.297 +.188 7.109 3325 ---- 7.664B 7.087A 7.664B 7.521 +.191 7.330 3350 ---- 7.887B 7.308A 7.887B 7.746 +.193 7.553 3375 ---- 8.118B 7.531A 8.118B 7.972 +.194 7.778 3400 ---- 8.346B 7.755A 8.346B 8.200 +.197 8.003 3425 ---- 8.578B 7.981A 8.578B 8.428 +.198 8.230 3450 ---- 8.807B 8.207A 8.807B 8.657 +.200 8.457 3475 ---- 9.039B 8.436A 9.039B 8.888 +.202 8.686 3500 ---- 9.271B 8.664A 9.271B 9.119 +.203 8.916 3525 ---- 9.504B 8.893A 9.504B 9.351 +.205 9.146 3550 ---- 9.736B 9.124A 9.736B 9.584 +.206 9.378 3575 ---- 9.973B 9.355A 9.973B 9.818 +.208 9.610 3600 ---- 10.208B 9.588A 10.208B 10.053 +.209 9.844 3625 ---- 10.440B 9.820A 10.440B 10.288 +.210 10.078 3650 ---- 10.680B 10.053A 10.680B 10.524 +.212 10.312 3675 ---- 10.918B 10.289A 10.918B 10.761 +.213 10.548 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 1 10000 ---- ---- ---- ---- 73.784 +.237 73.547 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1125 ---- ---- ---- ---- .008 -.001 .009 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .012 -.001 .013 1 1225 ---- ---- ---- ---- .014 -.001 .015 400 1250 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .018 -.001 .019 1300 ---- ---- ---- ---- .020 -.001 .021 1325 ---- ---- ---- ---- .022 -.001 .023 1350 ---- ---- ---- ---- .024 -.002 .026 1 1375 ---- ---- ---- ---- .027 -.001 .028 201 1400 ---- ---- ---- ---- .030 -.001 .031 1 1425 ---- ---- ---- ---- .033 -.001 .034 1450 ---- ---- ---- ---- .036 -.002 .038 200 1475 ---- ---- ---- ---- .040 -.001 .041 1500 ---- ---- ---- ---- .044 -.001 .045 2 1525 ---- ---- ---- ---- .049 -.001 .050 1550 ---- ---- ---- ---- .053 -.002 .055 2 1575 ---- ---- ---- ---- .059 -.001 .060 1600 ---- ---- ---- ---- .064 -.002 .066 134 1625 ---- ---- ---- ---- .071 -.001 .072 1650 ---- ---- ---- ---- .077 -.002 .079 8 1675 ---- ---- ---- ---- .085 -.002 .087 1 1700 ---- ---- ---- ---- .093 -.002 .095 6 1725 ---- ---- ---- ---- .102 -.002 .104 1750 ---- ---- ---- ---- .113 -.001 .114 4 1775 ---- ---- .125A .125A .124 -.002 .126 10 1800 ---- ---- .136A .136A .136 -.002 .138 228 1825 ---- ---- .149A .149A .150 -.002 .152 6 1850 ---- ---- .163A .163A .165 -.002 .167 100 1875 ---- ---- .177A .177A .181 -.002 .183 9 1900 ---- ---- .194A .194A .199 -.003 .202 57 1925 ---- ---- .212A .212A .219 -.002 .221 115 1950 ---- ---- .231A .231A .241 -.002 .243 39 1975 ---- .269B .253A .253A .266 -.001 .267 1 2000 .300 .300 .276A .295 .292 -.001 4 .293 63 2025 ---- .327B .302A .302A .322 UNCH .322 45 2050 ---- .360B .330A .330A .354 +.001 .353 17 2075 ---- .397B .361A .361A .389 +.003 .386 7 2100 .406 .437B .394A .437B .428 +.005 1 .423 1 154 2125 .444 .480B .430A .480B .470 +.007 1 .463 101 2150 ---- .528B .469A .469A .516 +.010 .506 21 2175 ---- .579B .512A .512A .565 +.012 .553 2200 .550 .635B .550 .635B .619 +.015 1 .604 86 2225 ---- .695B .608A .695B .677 +.018 .659 20 2250 ---- .760B .663A .760B .740 +.022 .718 11 2275 ---- .829B .720A .829B .807 +.025 .782 225 2300 ---- .904B .784A .904B .879 +.029 .850 1 171 2325 ---- .985B .852A .985B .956 +.033 .923 100 2350 ---- 1.070B .923A 1.070B 1.038 +.036 1.002 20 2375 ---- 1.162B 1.002A 1.162B 1.125 +.039 1.086 100 2400 ---- 1.254B 1.085A 1.254B 1.219 +.044 2 1.175 109 2425 ---- 1.357B 1.172A 1.357B 1.317 +.048 1.269 7 2450 ---- 1.465B 1.266A 1.465B 1.422 +.053 2 1.369 3 2475 ---- 1.579B 1.366A 1.579B 1.532 +.058 1.474 26 2500 ---- 1.698B 1.471A 1.698B 1.648 +.063 1.585 23 2525 ---- 1.823B 1.581A 1.823B 1.769 +.067 1.702 6 2550 ---- 1.954B 1.697A 1.954B 1.895 +.072 1.823 17 2575 ---- 2.089B 1.819A 2.089B 2.027 +.077 1.950 1 2600 ---- 2.230B 1.946A 2.230B 2.164 +.082 2.082 15 2625 ---- 2.376B 2.078A 2.376B 2.306 +.086 2.220 32 2650 ---- 2.526B 2.215A 2.526B 2.453 +.091 2.362 1 2675 ---- 2.681B 2.358A 2.681B 2.605 +.097 2.508 111 2700 ---- 2.841B 2.505A 2.505A 2.761 +.101 2.660 1 2725 ---- 3.005B 2.656A 2.656A 2.921 +.106 2.815 2750 ---- 3.172B 2.811A 2.811A 3.086 +.110 2.976 2775 ---- 3.344B 2.970A 2.970A 3.254 +.114 3.140 2800 ---- 3.519B 3.134A 3.519B 3.426 +.118 3.308 1 2825 ---- 3.698B 3.301A 3.697B 3.602 +.122 3.480 2850 ---- 3.880B 3.472A 3.880B 3.782 +.127 3.655 2875 ---- 4.065B 3.647A 4.065B 3.965 +.131 3.834 2900 ---- 4.254B 3.825A 4.254B 4.151 +.135 4.016 2925 ---- 4.445B 4.006A 4.445B 4.339 +.137 4.202 2950 ---- 4.639B 4.191A 4.191A 4.531 +.141 4.390 2975 ---- 4.837B 4.378A 4.378A 4.726 +.145 4.581 3000 5.046 5.046 4.568A 4.901A 4.922 +.147 1 4.775 14 3025 ---- 5.236B 4.761A 4.761A 5.122 +.151 4.971 3050 ---- 5.440B 4.956A 4.956A 5.323 +.154 5.169 3075 ---- 5.644B 5.155A 5.155A 5.527 +.157 5.370 3100 ---- 5.853B 5.355A 5.355A 5.733 +.160 5.573 3125 ---- 6.063B 5.558A 5.558A 5.941 +.163 5.778 3150 ---- 6.274B 5.762A 5.762A 6.150 +.166 5.984 3175 ---- 6.487B 5.969A 5.969A 6.361 +.168 6.193 3200 ---- 6.700B 6.177A 6.177A 6.575 +.171 6.404 3225 ---- 6.919B 6.387A 6.387A 6.789 +.173 6.616 3250 ---- 7.136B 6.599A 7.136B 7.005 +.176 6.829 3275 ---- 7.353B 6.813A 7.353B 7.223 +.178 7.045 15 3300 ---- 7.576B 7.028A 7.576B 7.442 +.181 7.261 1 3325 ---- 7.797B 7.244A 7.797B 7.662 +.182 7.480 3350 ---- 8.020B 7.462A 8.020B 7.884 +.185 7.699 3375 ---- 8.241B 7.683A 8.241B 8.107 +.187 7.920 3400 ---- 8.470B 7.902A 8.470B 8.331 +.189 8.142 3425 ---- 8.695B 8.124A 8.692B 8.555 +.190 8.365 3450 ---- 8.920B 8.347A 8.920B 8.781 +.192 8.589 3475 ---- 9.150B 8.572A 9.150B 9.008 +.194 8.814 3500 ---- 9.378B 8.796A 9.378B 9.236 +.196 9.040 3525 ---- 9.609B 9.022A 9.609B 9.465 +.198 9.267 3550 ---- 9.839B 9.249A 9.839B 9.695 +.200 9.495 3575 ---- 10.070B 9.477A 10.070B 9.925 +.201 9.724 3600 ---- 10.300B 9.706A 10.300B 10.156 +.202 9.954 3625 ---- 10.535B 9.936A 10.535B 10.388 +.204 10.184 3650 ---- 10.770B 10.166A 10.770B 10.621 +.205 10.416 3675 ---- 11.003B 10.397A 11.003B 10.854 +.206 10.648 1 3700 ---- 11.235B 10.629A 11.235B 11.088 +.208 10.880 3725 ---- 11.474B 10.862A 11.474B 11.322 +.208 11.114 3750 ---- 11.710B 11.095A 11.710B 11.557 +.209 11.348 3775 ---- 11.947B 11.328A 11.947B 11.793 +.211 11.582 3800 ---- 12.186B 11.564A 12.186B 12.030 +.212 11.818 3825 ---- 12.422B 11.799A 12.422B 12.266 +.213 12.053 3850 ---- 12.661B 12.034A 12.661B 12.504 +.214 12.290 3875 ---- 12.897B 12.270A 12.897B 12.742 +.215 12.527 3900 ---- 13.140B 12.508A 13.140B 12.980 +.216 12.764 3925 ---- 13.374B 12.745A 13.374B 13.219 +.217 13.002 3950 ---- 13.618B 12.983A 13.617B 13.458 +.217 13.241 3975 ---- 13.859B 13.222A 13.859B 13.698 +.219 13.479 4000 ---- 14.098B 13.460A 14.098B 13.938 +.219 13.719 4025 ---- 14.337B 13.700A 14.337B 14.179 +.220 13.959 4050 ---- 14.583B 13.939A 14.583B 14.420 +.221 14.199 4075 ---- 14.825B 14.179A 14.825B 14.661 +.221 14.440 1 4500 ---- ---- ---- ---- 18.814 +.231 18.583 2 5000 ---- ---- ---- ---- 23.784 +.237 23.547 6000 ---- ---- ---- ---- 33.784 +.237 33.547 7000 ---- ---- ---- ---- 43.784 +.237 43.547 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.784 +.237 48.547 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.784 +.237 53.547 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.784 +.237 63.547 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.464 +.241 73.223 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .023 UNCH .023 1150 ---- ---- ---- ---- .025 UNCH .025 1175 ---- ---- ---- ---- .028 UNCH .028 1200 ---- ---- ---- ---- .031 UNCH .031 1225 ---- ---- ---- ---- .034 UNCH .034 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 ---- ---- ---- ---- .108 +.001 .107 1575 ---- ---- ---- ---- .117 UNCH .117 1600 ---- ---- ---- ---- .127 UNCH .127 1625 ---- ---- ---- ---- .138 +.001 .137 1 1650 ---- ---- ---- ---- .150 +.001 .149 1675 ---- ---- ---- ---- .164 +.002 .162 1700 .188 .188 .188 .188 .178 +.001 1 .177 1725 ---- ---- ---- ---- .194 +.002 .192 1750 ---- ---- ---- ---- .211 +.002 .209 1775 ---- ---- ---- ---- .230 +.003 .227 1 1800 ---- ---- ---- ---- .251 +.004 .247 100 1825 ---- ---- .267A .267A .273 +.005 .268 1850 ---- ---- .288A .288A .297 +.005 .292 1875 ---- ---- .312A .312A .323 +.006 .317 1900 ---- ---- .337A .337A .351 +.007 .344 1925 ---- .374B .364A .364A .381 +.008 .373 1950 ---- .407B .394A .394A .414 +.009 .405 1975 ---- .444B .426A .426A .449 +.010 .439 1 2000 ---- .483B .460A .460A .487 +.011 .476 1 2025 ---- .525B .497A .497A .528 +.013 .515 2050 ---- .570B .536A .536A .572 +.015 .557 2075 ---- .619B .579A .579A .619 +.016 .603 2100 ---- .670B .624A .624A .669 +.018 .651 70 2125 ---- .726B .673A .673A .722 +.020 .702 1 2150 .722 .785B .722 .785B .779 +.022 1 .757 1 2175 .784 .847B .779A .847B .840 +.024 1 .816 2200 ---- .914B .837A .837A .905 +.027 .878 185 2225 ---- .985B .900A .900A .973 +.029 .944 2 2250 ---- 1.060B .965A .965A 1.046 +.032 1.014 8 2275 ---- 1.140B 1.035A 1.035A 1.123 +.035 1.088 2300 ---- 1.224B 1.109A 1.109A 1.204 +.038 1.166 50 2325 ---- 1.312B 1.187A 1.187A 1.290 +.042 1.248 5 2350 ---- 1.405B 1.269A 1.405B 1.380 +.045 1.335 2375 ---- 1.502B 1.356A 1.502B 1.474 +.048 1.426 2400 ---- 1.598B 1.446A 1.598B 1.573 +.051 1.522 2425 ---- 1.705B 1.542A 1.542A 1.677 +.055 1.622 2450 ---- 1.816B 1.642A 1.816B 1.785 +.058 1.727 1 2475 ---- 1.933B 1.753A 1.933B 1.898 +.062 1.836 2500 ---- 2.053B 1.862A 2.053B 2.016 +.066 1.950 125 2525 ---- 2.178B 1.976A 2.178B 2.138 +.070 2.068 29 2550 ---- 2.307B 2.094A 2.307B 2.264 +.074 2.190 2575 ---- 2.442B 2.216A 2.442B 2.395 +.078 2.317 2600 ---- 2.580B 2.342A 2.580B 2.530 +.082 2.448 1 2625 ---- 2.721B 2.473A 2.721B 2.669 +.086 2.583 2650 ---- 2.868B 2.608A 2.868B 2.812 +.090 2.722 120 2675 ---- 3.018B 2.747A 3.018B 2.959 +.094 2.865 2700 ---- 3.171B 2.890A 3.171B 3.110 +.097 3.013 21 2725 ---- 3.329B 3.036A 3.329B 3.265 +.101 3.164 1 2750 ---- 3.489B 3.187A 3.489B 3.424 +.106 3.318 2775 ---- 3.653B 3.340A 3.653B 3.585 +.108 3.477 2800 ---- 3.820B 3.498A 3.820B 3.751 +.113 3.638 2825 ---- 3.992B 3.659A 3.992B 3.919 +.116 3.803 2850 ---- 4.164B 3.823A 4.164B 4.091 +.119 3.972 2875 ---- 4.341B 3.990A 4.341B 4.265 +.122 4.143 2900 ---- 4.520B 4.160A 4.520B 4.443 +.126 4.317 2925 ---- 4.702B 4.333A 4.702B 4.623 +.129 4.494 2950 ---- 4.887B 4.509A 4.887B 4.805 +.131 4.674 2975 ---- 5.074B 4.688A 5.073B 4.990 +.134 4.856 15 3000 ---- 5.264B 4.869A 5.264B 5.178 +.137 5.041 3025 ---- 5.455B 5.053A 5.455B 5.368 +.140 5.228 3050 ---- 5.649B 5.239A 5.649B 5.560 +.143 5.417 3075 ---- 5.844B 5.427A 5.844B 5.754 +.145 5.609 3100 ---- 6.042B 5.618A 6.042B 5.950 +.148 5.802 3125 ---- 6.241B 5.810A 6.241B 6.147 +.150 5.997 3150 ---- 6.442B 6.004A 6.442B 6.347 +.152 6.195 3175 ---- 6.645B 6.201A 6.645B 6.549 +.155 6.394 3200 ---- 6.850B 6.400A 6.850B 6.752 +.158 6.594 3225 ---- 7.056B 6.600A 7.056B 6.957 +.160 6.797 3250 ---- 7.263B 6.801A 7.263B 7.163 +.162 7.001 3275 ---- 7.472B 7.005A 7.472B 7.371 +.165 7.206 3300 ---- 7.683B 7.210A 7.683B 7.580 +.167 7.413 3325 ---- 7.894B 7.416A 7.894B 7.790 +.169 7.621 3350 ---- 8.107B 7.624A 8.107B 8.002 +.171 7.831 3375 ---- 8.321B 7.833A 8.321B 8.215 +.173 8.042 3400 ---- 8.536B 8.044A 8.536B 8.429 +.175 8.254 3425 ---- 8.753B 8.255A 8.255A 8.645 +.177 8.468 3450 ---- 8.970B 8.468A 8.468A 8.861 +.179 8.682 3475 ---- 9.189B 8.682A 8.682A 9.079 +.181 8.898 3500 ---- 9.408B 8.897A 8.897A 9.298 +.183 9.115 3525 ---- 9.629B 9.114A 9.114A 9.517 +.184 9.333 3550 ---- 9.850B 9.331A 9.331A 9.738 +.186 9.552 3575 ---- 10.073B 9.549A 9.549A 9.960 +.189 9.771 3600 ---- 10.296B 9.769A 9.769A 10.182 +.190 9.992 3625 ---- 10.519B 9.989A 9.989A 10.405 +.191 10.214 3650 ---- 10.746B 10.210A 10.210A 10.630 +.193 10.437 3675 ---- 10.971B 10.432A 10.432A 10.855 +.195 10.660 3700 ---- 11.198B 10.655A 10.655A 11.081 +.196 10.885 4000 ---- 13.972B 13.391A 13.391A 13.844 +.211 13.633 5000 ---- ---- ---- ---- 23.495 +.236 23.259 4 7000 ---- ---- ---- ---- 43.464 +.241 43.223 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .165 +.009 .156 1625 ---- ---- ---- ---- .184 +.010 .174 1650 ---- ---- ---- ---- .204 +.011 .193 1675 ---- ---- ---- ---- .226 +.012 .214 1700 ---- ---- ---- ---- .249 +.013 .236 1725 ---- ---- ---- ---- .274 +.014 .260 1750 ---- ---- ---- ---- .301 +.015 .286 1775 ---- ---- ---- ---- .330 +.016 .314 1800 ---- ---- ---- ---- .361 +.018 .343 1825 ---- ---- ---- ---- .394 +.019 .375 1850 ---- ---- ---- ---- .429 +.021 .408 1875 ---- ---- ---- ---- .467 +.023 .444 1900 ---- ---- ---- ---- .506 +.024 .482 1925 ---- ---- ---- ---- .548 +.026 .522 1950 ---- ---- ---- ---- .592 +.028 .564 1975 ---- ---- ---- ---- .638 +.029 .609 2000 ---- ---- ---- ---- .687 +.031 .656 2025 ---- ---- ---- ---- .739 +.033 .706 2050 ---- ---- ---- ---- .793 +.035 .758 2075 ---- ---- ---- ---- .850 +.037 .813 2100 ---- ---- ---- ---- .910 +.040 .870 2125 ---- ---- ---- ---- .972 +.042 .930 2150 ---- ---- .970A .970A 1.038 +.045 .993 2175 ---- ---- ---- ---- 1.106 +.047 1.059 2200 ---- ---- ---- ---- 1.178 +.050 1.128 2225 ---- ---- ---- ---- 1.252 +.051 1.201 2250 ---- ---- ---- ---- 1.330 +.054 1.276 2275 ---- ---- ---- ---- 1.411 +.056 1.355 2300 ---- ---- ---- ---- 1.496 +.060 1.436 2325 ---- ---- ---- ---- 1.584 +.062 1.522 2350 ---- ---- ---- ---- 1.675 +.065 1.610 2375 ---- ---- ---- ---- 1.770 +.067 1.703 2400 ---- ---- ---- ---- 1.869 +.070 1.799 2425 ---- ---- ---- ---- 1.971 +.073 1.898 2450 ---- ---- ---- ---- 2.077 +.076 2.001 2475 ---- ---- ---- ---- 2.187 +.079 2.108 2500 ---- ---- ---- ---- 2.301 +.082 2.219 2525 ---- ---- ---- ---- 2.418 +.085 2.333 2550 ---- ---- ---- ---- 2.540 +.088 2.452 2575 ---- ---- ---- ---- 2.665 +.091 2.574 2600 ---- ---- ---- ---- 2.794 +.094 2.700 2625 ---- ---- ---- ---- 2.927 +.096 2.831 2650 ---- ---- ---- ---- 3.064 +.099 2.965 2675 ---- ---- ---- ---- 3.205 +.102 3.103 2700 ---- ---- ---- ---- 3.350 +.105 3.245 2725 ---- ---- ---- ---- 3.499 +.108 3.391 2750 ---- ---- ---- ---- 3.652 +.111 3.541 2775 ---- ---- ---- ---- 3.808 +.114 3.694 2800 ---- ---- ---- ---- 3.968 +.116 3.852 2825 ---- ---- ---- ---- 4.132 +.120 4.012 2850 ---- ---- ---- ---- 4.299 +.122 4.177 2875 ---- ---- ---- ---- 4.469 +.125 4.344 2900 ---- ---- ---- ---- 4.642 +.127 4.515 2925 ---- ---- ---- ---- 4.819 +.130 4.689 2950 ---- ---- ---- ---- 4.998 +.132 4.866 2975 ---- ---- ---- ---- 5.180 +.134 5.046 3000 ---- ---- ---- ---- 5.365 +.137 5.228 3025 ---- ---- ---- ---- 5.553 +.139 5.414 3050 ---- ---- ---- ---- 5.742 +.141 5.601 3075 ---- ---- ---- ---- 5.935 +.144 5.791 3100 ---- ---- ---- ---- 6.129 +.145 5.984 3125 ---- ---- ---- ---- 6.326 +.148 6.178 3150 ---- ---- ---- ---- 6.524 +.149 6.375 3175 ---- ---- ---- ---- 6.725 +.152 6.573 3200 ---- ---- ---- ---- 6.927 +.153 6.774 3225 ---- ---- ---- ---- 7.131 +.155 6.976 3250 ---- ---- ---- ---- 7.337 +.158 7.179 3275 ---- ---- ---- ---- 7.544 +.159 7.385 3300 ---- ---- ---- ---- 7.752 +.161 7.591 3325 ---- ---- ---- ---- 7.962 +.162 7.800 3350 ---- ---- ---- ---- 8.173 +.164 8.009 3375 ---- ---- ---- ---- 8.385 +.165 8.220 3400 ---- ---- ---- ---- 8.599 +.167 8.432 3425 ---- ---- ---- ---- 8.813 +.168 8.645 3450 ---- ---- ---- ---- 9.029 +.170 8.859 3475 ---- ---- ---- ---- 9.246 +.172 9.074 3500 ---- ---- ---- ---- 9.464 +.173 9.291 3525 ---- ---- ---- ---- 9.683 +.175 9.508 3550 ---- ---- ---- ---- 9.902 +.175 9.727 3575 ---- ---- ---- ---- 10.123 +.177 9.946 3600 ---- ---- ---- ---- 10.345 +.179 10.166 3625 ---- ---- ---- ---- 10.567 +.180 10.387 3650 ---- ---- ---- ---- 10.790 +.181 10.609 3675 ---- ---- ---- ---- 11.014 +.182 10.832 3700 ---- ---- ---- ---- 11.239 +.183 11.056 3725 ---- ---- ---- ---- 11.465 +.185 11.280 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .017 +.001 .016 1025 ---- ---- ---- ---- .020 +.001 .019 1050 ---- ---- ---- ---- .023 +.001 .022 1075 ---- ---- ---- ---- .027 +.002 .025 1100 ---- ---- ---- ---- .031 +.002 .029 1125 ---- ---- ---- ---- .035 +.002 .033 1150 ---- ---- ---- ---- .040 +.002 .038 1175 ---- ---- ---- ---- .045 +.002 .043 1200 ---- ---- ---- ---- .051 +.002 .049 1225 ---- ---- ---- ---- .058 +.003 .055 1250 ---- ---- ---- ---- .065 +.003 .062 1275 ---- ---- ---- ---- .073 +.004 .069 1300 ---- ---- ---- ---- .081 +.004 .077 1325 ---- ---- ---- ---- .091 +.005 .086 1350 ---- ---- ---- ---- .101 +.005 .096 1375 ---- ---- ---- ---- .111 +.005 .106 1400 ---- ---- ---- ---- .123 +.006 .117 1425 ---- ---- ---- ---- .136 +.007 .129 1450 ---- ---- ---- ---- .149 +.007 .142 1475 ---- ---- ---- ---- .164 +.008 .156 1500 ---- ---- ---- ---- .179 +.008 .171 1525 ---- ---- ---- ---- .196 +.010 .186 1550 ---- ---- ---- ---- .213 +.010 .203 1575 ---- ---- ---- ---- .232 +.011 .221 1600 ---- ---- ---- ---- .252 +.012 .240 1625 ---- ---- ---- ---- .273 +.012 .261 1650 ---- ---- ---- ---- .296 +.014 .282 1675 ---- ---- ---- ---- .320 +.015 .305 1700 ---- ---- ---- ---- .345 +.016 .329 1725 ---- ---- ---- ---- .372 +.017 .355 1750 ---- ---- ---- ---- .400 +.018 .382 1775 ---- ---- ---- ---- .429 +.019 .410 1800 ---- ---- ---- ---- .461 +.021 .440 12 1825 ---- ---- ---- ---- .494 +.022 .472 1850 ---- ---- ---- ---- .529 +.023 .506 1875 ---- ---- ---- ---- .566 +.024 .542 1900 ---- ---- ---- ---- .606 +.026 .580 1925 ---- ---- ---- ---- .648 +.028 .620 1950 ---- ---- ---- ---- .692 +.030 .662 1975 ---- ---- ---- ---- .739 +.031 .708 2000 ---- ---- ---- ---- .789 +.033 .756 1 2025 ---- ---- ---- ---- .841 +.034 .807 2050 ---- ---- ---- ---- .897 +.036 .861 2075 ---- ---- ---- ---- .957 +.039 .918 2100 ---- ---- ---- ---- 1.020 +.041 .979 2125 ---- ---- ---- ---- 1.086 +.043 1.043 2150 ---- ---- ---- ---- 1.157 +.046 1.111 2175 ---- ---- ---- ---- 1.230 +.048 1.182 2200 ---- ---- ---- ---- 1.307 +.050 1.257 2225 ---- ---- ---- ---- 1.387 +.052 1.335 2250 ---- ---- ---- ---- 1.470 +.054 1.416 2275 ---- ---- ---- ---- 1.557 +.057 1.500 2300 ---- ---- ---- ---- 1.647 +.059 1.588 2325 ---- ---- ---- ---- 1.742 +.063 1.679 2350 ---- ---- ---- ---- 1.839 +.064 1.775 2375 ---- ---- ---- ---- 1.941 +.068 1.873 2400 ---- ---- ---- ---- 2.046 +.070 1.976 2425 ---- ---- ---- ---- 2.154 +.072 2.082 2450 ---- ---- ---- ---- 2.266 +.075 2.191 2475 ---- ---- ---- ---- 2.382 +.078 2.304 2500 ---- ---- ---- ---- 2.501 +.081 2.420 2525 ---- ---- ---- ---- 2.623 +.083 2.540 2550 ---- ---- ---- ---- 2.749 +.086 2.663 2575 ---- ---- ---- ---- 2.878 +.089 2.789 2600 ---- ---- ---- ---- 3.010 +.091 2.919 2625 ---- ---- ---- ---- 3.146 +.094 3.052 12 2650 ---- ---- ---- ---- 3.286 +.097 3.189 2675 ---- ---- ---- ---- 3.428 +.099 3.329 2700 ---- ---- ---- ---- 3.574 +.102 3.472 2725 ---- ---- ---- ---- 3.723 +.105 3.618 2750 ---- ---- ---- ---- 3.874 +.106 3.768 2775 ---- ---- ---- ---- 4.029 +.109 3.920 2800 ---- ---- ---- ---- 4.187 +.112 4.075 2825 ---- ---- ---- ---- 4.348 +.115 4.233 2850 ---- ---- ---- ---- 4.511 +.116 4.395 2875 ---- ---- ---- ---- 4.678 +.120 4.558 2900 ---- ---- ---- ---- 4.846 +.121 4.725 2925 ---- ---- ---- ---- 5.018 +.124 4.894 2950 ---- ---- ---- ---- 5.192 +.126 5.066 2975 ---- ---- ---- ---- 5.368 +.128 5.240 3000 ---- ---- ---- ---- 5.547 +.131 5.416 3025 ---- ---- ---- ---- 5.728 +.133 5.595 3050 ---- ---- ---- ---- 5.910 +.135 5.775 3075 ---- ---- ---- ---- 6.095 +.137 5.958 3100 ---- ---- ---- ---- 6.282 +.139 6.143 3125 ---- ---- ---- ---- 6.470 +.141 6.329 3150 ---- ---- ---- ---- 6.660 +.143 6.517 3175 ---- ---- ---- ---- 6.851 +.145 6.706 3200 ---- ---- ---- ---- 7.045 +.147 6.898 3225 ---- ---- ---- ---- 7.239 +.149 7.090 3250 ---- ---- ---- ---- 7.436 +.151 7.285 3275 ---- ---- ---- ---- 7.633 +.152 7.481 3300 ---- ---- ---- ---- 7.832 +.154 7.678 3325 ---- ---- ---- ---- 8.033 +.156 7.877 3350 ---- ---- ---- ---- 8.235 +.158 8.077 3375 ---- ---- ---- ---- 8.438 +.160 8.278 3400 ---- ---- ---- ---- 8.643 +.162 8.481 3425 ---- ---- ---- ---- 8.848 +.163 8.685 3450 ---- ---- ---- ---- 9.055 +.164 8.891 3475 ---- ---- ---- ---- 9.264 +.167 9.097 3500 ---- ---- ---- ---- 9.473 +.168 9.305 3525 ---- ---- ---- ---- 9.683 +.169 9.514 3550 ---- ---- ---- ---- 9.895 +.171 9.724 3575 ---- ---- ---- ---- 10.107 +.172 9.935 3600 ---- ---- ---- ---- 10.321 +.174 10.147 3625 ---- ---- ---- ---- 10.535 +.175 10.360 3650 ---- ---- ---- ---- 10.751 +.176 10.575 3675 ---- ---- ---- ---- 10.967 +.177 10.790 3700 ---- ---- ---- ---- 11.185 +.179 11.006 3725 ---- ---- ---- ---- 11.403 +.180 11.223 3750 ---- ---- ---- ---- 11.622 +.182 11.440 3775 ---- ---- ---- ---- 11.842 +.183 11.659 3800 ---- ---- ---- ---- 12.063 +.184 11.879 3825 ---- ---- ---- ---- 12.284 +.185 12.099 3850 ---- ---- ---- ---- 12.507 +.187 12.320 3875 ---- ---- ---- ---- 12.730 +.188 12.542 3900 ---- ---- ---- ---- 12.953 +.188 12.765 3925 ---- ---- ---- ---- 13.178 +.190 12.988 3950 ---- ---- ---- ---- 13.403 +.191 13.212 3975 ---- ---- ---- ---- 13.629 +.192 13.437 4000 ---- ---- ---- ---- 13.855 +.193 13.662 4025 ---- ---- ---- ---- 14.082 +.194 13.888 4050 ---- ---- ---- ---- 14.310 +.195 14.115 4075 ---- ---- ---- ---- 14.538 +.196 14.342 4100 ---- ---- ---- ---- 14.767 +.197 14.570 4700 ---- ---- ---- ---- 20.399 +.218 20.181 4900 ---- ---- ---- ---- 22.321 +.223 22.098 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .009 +.001 .008 925 ---- ---- ---- ---- .010 UNCH .010 950 ---- ---- ---- ---- .012 UNCH .012 975 ---- ---- ---- ---- .015 +.001 .014 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .058 +.002 .056 1025 ---- ---- ---- ---- .065 +.002 .063 1050 ---- ---- ---- ---- .073 +.003 .070 1075 ---- ---- ---- ---- .082 +.003 .079 1100 ---- ---- ---- ---- .091 +.004 .087 1125 ---- ---- ---- ---- .101 +.004 .097 1150 ---- ---- ---- ---- .112 +.005 .107 1175 ---- ---- ---- ---- .123 +.005 .118 1200 ---- ---- ---- ---- .135 +.005 .130 1225 ---- ---- ---- ---- .149 +.006 .143 1250 ---- ---- ---- ---- .163 +.007 .156 1275 ---- ---- ---- ---- .177 +.006 .171 1300 ---- ---- ---- ---- .193 +.007 .186 1325 ---- ---- ---- ---- .210 +.008 .202 1350 ---- ---- ---- ---- .228 +.009 .219 1375 ---- ---- ---- ---- .247 +.009 .238 1400 ---- ---- ---- ---- .266 +.009 .257 1425 ---- ---- ---- ---- .287 +.010 .277 1450 ---- ---- ---- ---- .309 +.011 .298 1475 ---- ---- ---- ---- .332 +.012 .320 1500 ---- ---- ---- ---- .357 +.013 .344 1525 ---- ---- ---- ---- .382 +.014 .368 1550 ---- ---- ---- ---- .409 +.015 .394 1575 ---- ---- ---- ---- .437 +.016 .421 1600 ---- ---- ---- ---- .466 +.017 .449 1625 ---- ---- ---- ---- .496 +.017 .479 1650 ---- ---- ---- ---- .528 +.018 .510 1675 ---- ---- ---- ---- .561 +.019 .542 1700 ---- ---- ---- ---- .596 +.021 .575 1725 ---- ---- ---- ---- .632 +.021 .611 1750 ---- ---- ---- ---- .670 +.023 .647 1775 ---- ---- ---- ---- .709 +.024 .685 1800 ---- ---- ---- ---- .751 +.026 .725 1825 ---- ---- ---- ---- .793 +.026 .767 1850 ---- ---- ---- ---- .838 +.028 .810 1875 ---- ---- ---- ---- .885 +.030 .855 1900 ---- ---- ---- ---- .933 +.031 .902 1925 ---- ---- ---- ---- .984 +.033 .951 1950 ---- ---- ---- ---- 1.036 +.034 1.002 1975 ---- ---- ---- ---- 1.091 +.035 1.056 2000 ---- ---- ---- ---- 1.148 +.037 1.111 2025 ---- ---- ---- ---- 1.208 +.039 1.169 2050 ---- ---- ---- ---- 1.270 +.041 1.229 2075 ---- ---- ---- ---- 1.334 +.042 1.292 2100 ---- ---- ---- ---- 1.401 +.044 1.357 2125 ---- ---- ---- ---- 1.471 +.046 1.425 2150 ---- ---- ---- ---- 1.543 +.048 1.495 2175 ---- ---- ---- ---- 1.618 +.050 1.568 2200 ---- ---- ---- ---- 1.696 +.052 1.644 2225 ---- ---- ---- ---- 1.777 +.054 1.723 2250 ---- ---- ---- ---- 1.861 +.056 1.805 2275 ---- ---- ---- ---- 1.948 +.058 1.890 2300 ---- ---- ---- ---- 2.038 +.059 1.979 2325 ---- ---- ---- ---- 2.132 +.062 2.070 2350 ---- ---- ---- ---- 2.228 +.064 2.164 2375 ---- ---- ---- ---- 2.328 +.066 2.262 2400 ---- ---- ---- ---- 2.432 +.069 2.363 2425 ---- ---- ---- ---- 2.539 +.071 2.468 2450 ---- ---- ---- ---- 2.649 +.073 2.576 2475 ---- ---- ---- ---- 2.762 +.075 2.687 2500 ---- ---- ---- ---- 2.880 +.078 2.802 2525 ---- ---- ---- ---- 3.000 +.079 2.921 2550 ---- ---- ---- ---- 3.125 +.082 3.043 2575 ---- ---- ---- ---- 3.253 +.084 3.169 2600 ---- ---- ---- ---- 3.384 +.086 3.298 2625 ---- ---- ---- ---- 3.519 +.088 3.431 2650 ---- ---- ---- ---- 3.658 +.090 3.568 2675 ---- ---- ---- ---- 3.801 +.093 3.708 2700 ---- ---- ---- ---- 3.947 +.095 3.852 2725 ---- ---- ---- ---- 4.097 +.097 4.000 2750 ---- ---- ---- ---- 4.250 +.099 4.151 2775 ---- ---- ---- ---- 4.407 +.101 4.306 2800 ---- ---- ---- ---- 4.568 +.104 4.464 2825 ---- ---- ---- ---- 4.732 +.106 4.626 2850 ---- ---- ---- ---- 4.899 +.108 4.791 2875 ---- ---- ---- ---- 5.069 +.110 4.959 2900 ---- ---- ---- ---- 5.242 +.112 5.130 2925 ---- ---- ---- ---- 5.417 +.113 5.304 2950 ---- ---- ---- ---- 5.596 +.115 5.481 2975 ---- ---- ---- ---- 5.777 +.117 5.660 3000 ---- ---- ---- ---- 5.960 +.119 5.841 3025 ---- ---- ---- ---- 6.145 +.121 6.024 3050 ---- ---- ---- ---- 6.332 +.122 6.210 3075 ---- ---- ---- ---- 6.521 +.124 6.397 3100 ---- ---- ---- ---- 6.711 +.125 6.586 3125 ---- ---- ---- ---- 6.903 +.127 6.776 3150 ---- ---- ---- ---- 7.097 +.129 6.968 3175 ---- ---- ---- ---- 7.291 +.130 7.161 3200 ---- ---- ---- ---- 7.487 +.132 7.355 3225 ---- ---- ---- ---- 7.684 +.134 7.550 3250 ---- ---- ---- ---- 7.881 +.135 7.746 3275 ---- ---- ---- ---- 8.079 +.136 7.943 3300 ---- ---- ---- ---- 8.278 +.138 8.140 3325 ---- ---- ---- ---- 8.477 +.139 8.338 3350 ---- ---- ---- ---- 8.676 +.140 8.536 3375 ---- ---- ---- ---- 8.876 +.141 8.735 3400 ---- ---- ---- ---- 9.077 +.143 8.934 3425 ---- ---- ---- ---- 9.279 +.145 9.134 3450 ---- ---- ---- ---- 9.481 +.146 9.335 3475 ---- ---- ---- ---- 9.683 +.147 9.536 3500 ---- ---- ---- ---- 9.886 +.148 9.738 3525 ---- ---- ---- ---- 10.090 +.150 9.940 3550 ---- ---- ---- ---- 10.295 +.152 10.143 3575 ---- ---- ---- ---- 10.500 +.153 10.347 3600 ---- ---- ---- ---- 10.706 +.154 10.552 3625 ---- ---- ---- ---- 10.913 +.156 10.757 3650 ---- ---- ---- ---- 11.120 +.156 10.964 3675 ---- ---- ---- ---- 11.328 +.157 11.171 3700 ---- ---- ---- ---- 11.537 +.159 11.378 3725 ---- ---- ---- ---- 11.747 +.160 11.587 3750 ---- ---- ---- ---- 11.958 +.162 11.796 3775 ---- ---- ---- ---- 12.169 +.162 12.007 3800 ---- ---- ---- ---- 12.381 +.163 12.218 3825 ---- ---- ---- ---- 12.594 +.164 12.430 3850 ---- ---- ---- ---- 12.808 +.166 12.642 3875 ---- ---- ---- ---- 13.023 +.167 12.856 3900 ---- ---- ---- ---- 13.238 +.168 13.070 3925 ---- ---- ---- ---- 13.454 +.169 13.285 3950 ---- ---- ---- ---- 13.671 +.170 13.501 3975 ---- ---- ---- ---- 13.889 +.172 13.717 4000 ---- ---- ---- ---- 14.107 +.172 13.935 4025 ---- ---- ---- ---- 14.326 +.174 14.152 4050 ---- ---- ---- ---- 14.545 +.174 14.371 4075 ---- ---- ---- ---- 14.765 +.175 14.590 4100 ---- ---- ---- ---- 14.986 +.176 14.810 5000 ---- ---- ---- ---- 23.249 +.204 23.045 6000 ---- ---- ---- ---- 32.869 +.224 32.645 725 ---- ---- ---- ---- .012 +.001 .011 750 ---- ---- ---- ---- .014 +.001 .013 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .019 +.001 .018 825 ---- ---- ---- ---- .022 UNCH .022 850 ---- ---- ---- ---- .026 +.001 .025 875 ---- ---- ---- ---- .030 +.001 .029 900 ---- ---- ---- ---- .035 +.002 .033 925 ---- ---- ---- ---- .040 +.002 .038 950 ---- ---- ---- ---- .045 +.001 .044 975 ---- ---- ---- ---- .051 +.002 .049 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .134 +.004 .130 1025 ---- ---- ---- ---- .147 +.004 .143 1050 ---- ---- ---- ---- .161 +.005 .156 1075 ---- ---- ---- ---- .176 +.005 .171 1100 ---- ---- ---- ---- .192 +.005 .187 1125 ---- ---- ---- ---- .209 +.006 .203 1150 ---- ---- ---- ---- .227 +.007 .220 1175 ---- ---- ---- ---- .246 +.007 .239 1200 ---- ---- ---- ---- .266 +.008 .258 1225 ---- ---- ---- ---- .287 +.009 .278 1250 ---- ---- ---- ---- .308 +.009 .299 1275 ---- ---- ---- ---- .331 +.010 .321 1300 ---- ---- ---- ---- .355 +.010 .345 1325 ---- ---- ---- ---- .380 +.011 .369 1350 ---- ---- ---- ---- .406 +.012 .394 1375 ---- ---- ---- ---- .433 +.012 .421 1400 ---- ---- ---- ---- .461 +.013 .448 1425 ---- ---- ---- ---- .491 +.014 .477 1450 ---- ---- ---- ---- .521 +.015 .506 1475 ---- ---- ---- ---- .553 +.016 .537 1500 ---- ---- ---- ---- .586 +.017 .569 1525 ---- ---- ---- ---- .620 +.018 .602 1550 ---- ---- ---- ---- .655 +.018 .637 1575 ---- ---- ---- ---- .692 +.020 .672 1600 ---- ---- ---- ---- .729 +.020 .709 1625 ---- ---- ---- ---- .768 +.021 .747 1650 ---- ---- ---- ---- .809 +.023 .786 1675 ---- ---- ---- ---- .850 +.024 .826 1700 ---- ---- ---- ---- .893 +.025 .868 1725 ---- ---- ---- ---- .937 +.026 .911 1750 ---- ---- ---- ---- .983 +.028 .955 1775 ---- ---- ---- ---- 1.029 +.028 1.001 1800 ---- ---- ---- ---- 1.078 +.030 1.048 1825 ---- ---- ---- ---- 1.127 +.030 1.097 1850 ---- ---- ---- ---- 1.179 +.032 1.147 1875 ---- ---- ---- ---- 1.232 +.034 1.198 1900 ---- ---- ---- ---- 1.287 +.035 1.252 1925 ---- ---- ---- ---- 1.344 +.036 1.308 1950 ---- ---- ---- ---- 1.404 +.038 1.366 1975 ---- ---- ---- ---- 1.465 +.039 1.426 2000 ---- ---- ---- ---- 1.529 +.040 1.489 2025 ---- ---- ---- ---- 1.596 +.042 1.554 2050 ---- ---- ---- ---- 1.666 +.044 1.622 2075 ---- ---- ---- ---- 1.738 +.045 1.693 2100 ---- ---- ---- ---- 1.814 +.047 1.767 2125 ---- ---- ---- ---- 1.894 +.049 1.845 2150 ---- ---- ---- ---- 1.976 +.050 1.926 2175 ---- ---- ---- ---- 2.063 +.052 2.011 2200 ---- ---- ---- ---- 2.152 +.054 2.098 2225 ---- ---- ---- ---- 2.245 +.056 2.189 2250 ---- ---- ---- ---- 2.341 +.058 2.283 2275 ---- ---- ---- ---- 2.439 +.060 2.379 2300 ---- ---- ---- ---- 2.540 +.062 2.478 2325 ---- ---- ---- ---- 2.644 +.064 2.580 2350 ---- ---- ---- ---- 2.750 +.065 2.685 2375 ---- ---- ---- ---- 2.860 +.066 2.794 2400 ---- ---- ---- ---- 2.974 +.069 2.905 2425 ---- ---- ---- ---- 3.090 +.071 3.019 2450 ---- ---- ---- ---- 3.209 +.073 3.136 2475 ---- ---- ---- ---- 3.331 +.075 3.256 2500 ---- ---- ---- ---- 3.456 +.077 3.379 2525 ---- ---- ---- ---- 3.583 +.078 3.505 2550 ---- ---- ---- ---- 3.713 +.080 3.633 2575 ---- ---- ---- ---- 3.846 +.082 3.764 2600 ---- ---- ---- ---- 3.982 +.084 3.898 2625 ---- ---- ---- ---- 4.121 +.086 4.035 2650 ---- ---- ---- ---- 4.262 +.088 4.174 2675 ---- ---- ---- ---- 4.406 +.090 4.316 2700 ---- ---- ---- ---- 4.552 +.091 4.461 2725 ---- ---- ---- ---- 4.702 +.093 4.609 2750 ---- ---- ---- ---- 4.854 +.095 4.759 2775 ---- ---- ---- ---- 5.008 +.096 4.912 2800 ---- ---- ---- ---- 5.165 +.098 5.067 2825 ---- ---- ---- ---- 5.324 +.100 5.224 2850 ---- ---- ---- ---- 5.486 +.102 5.384 2875 ---- ---- ---- ---- 5.650 +.103 5.547 2900 ---- ---- ---- ---- 5.817 +.106 5.711 2925 ---- ---- ---- ---- 5.985 +.107 5.878 2950 ---- ---- ---- ---- 6.156 +.108 6.048 2975 ---- ---- ---- ---- 6.329 +.110 6.219 3000 ---- ---- ---- ---- 6.504 +.111 6.393 3025 ---- ---- ---- ---- 6.681 +.113 6.568 3050 ---- ---- ---- ---- 6.860 +.115 6.745 3075 ---- ---- ---- ---- 7.041 +.117 6.924 3100 ---- ---- ---- ---- 7.223 +.118 7.105 3125 ---- ---- ---- ---- 7.406 +.119 7.287 3150 ---- ---- ---- ---- 7.592 +.121 7.471 3175 ---- ---- ---- ---- 7.778 +.122 7.656 3200 ---- ---- ---- ---- 7.966 +.124 7.842 3225 ---- ---- ---- ---- 8.155 +.125 8.030 3250 ---- ---- ---- ---- 8.345 +.127 8.218 3275 ---- ---- ---- ---- 8.536 +.128 8.408 3300 ---- ---- ---- ---- 8.729 +.130 8.599 3325 ---- ---- ---- ---- 8.922 +.130 8.792 3350 ---- ---- ---- ---- 9.117 +.132 8.985 3375 ---- ---- ---- ---- 9.313 +.133 9.180 3400 ---- ---- ---- ---- 9.510 +.134 9.376 3425 ---- ---- ---- ---- 9.708 +.136 9.572 3450 ---- ---- ---- ---- 9.907 +.137 9.770 3475 ---- ---- ---- ---- 10.107 +.138 9.969 3500 ---- ---- ---- ---- 10.309 +.140 10.169 3525 ---- ---- ---- ---- 10.511 +.141 10.370 3550 ---- ---- ---- ---- 10.714 +.142 10.572 3575 ---- ---- ---- ---- 10.918 +.143 10.775 3600 ---- ---- ---- ---- 11.123 +.144 10.979 3625 ---- ---- ---- ---- 11.329 +.145 11.184 3650 ---- ---- ---- ---- 11.536 +.146 11.390 3675 ---- ---- ---- ---- 11.744 +.148 11.596 3700 ---- ---- ---- ---- 11.952 +.148 11.804 3725 ---- ---- ---- ---- 12.162 +.150 12.012 3750 ---- ---- ---- ---- 12.372 +.151 12.221 3775 ---- ---- ---- ---- 12.583 +.152 12.431 3800 ---- ---- ---- ---- 12.794 +.152 12.642 3825 ---- ---- ---- ---- 13.007 +.154 12.853 3850 ---- ---- ---- ---- 13.220 +.154 13.066 3875 ---- ---- ---- ---- 13.434 +.155 13.279 3900 ---- ---- ---- ---- 13.649 +.157 13.492 3925 ---- ---- ---- ---- 13.864 +.157 13.707 3950 ---- ---- ---- ---- 14.080 +.158 13.922 3975 ---- ---- ---- ---- 14.296 +.159 14.137 4000 ---- ---- ---- ---- 14.514 +.160 14.354 4025 ---- ---- ---- ---- 14.732 +.161 14.571 4050 ---- ---- ---- ---- 14.950 +.162 14.788 4075 ---- ---- ---- ---- 15.169 +.162 15.007 4100 ---- ---- ---- ---- 15.389 +.164 15.225 4125 ---- ---- ---- ---- 15.609 +.164 15.445 925 ---- ---- ---- ---- .099 +.004 .095 950 ---- ---- ---- ---- .109 +.003 .106 975 ---- ---- ---- ---- .121 +.004 .117 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .210 +.005 .205 1025 ---- ---- ---- ---- .229 +.006 .223 1050 ---- ---- ---- ---- .248 +.007 .241 1075 ---- ---- ---- ---- .268 +.007 .261 1100 ---- ---- ---- ---- .290 +.008 .282 1125 ---- ---- ---- ---- .312 +.008 .304 1150 ---- ---- ---- ---- .335 +.008 .327 1175 ---- ---- ---- ---- .360 +.010 .350 1200 ---- ---- ---- ---- .385 +.010 .375 1225 ---- ---- ---- ---- .412 +.011 .401 1250 ---- ---- ---- ---- .439 +.011 .428 1275 ---- ---- ---- ---- .468 +.012 .456 1300 ---- ---- ---- ---- .498 +.013 .485 1325 ---- ---- ---- ---- .528 +.013 .515 1350 ---- ---- ---- ---- .560 +.014 .546 1375 ---- ---- ---- ---- .593 +.015 .578 1400 ---- ---- ---- ---- .627 +.015 .612 1425 ---- ---- ---- ---- .663 +.017 .646 1450 ---- ---- ---- ---- .699 +.017 .682 1475 ---- ---- ---- ---- .737 +.019 .718 1500 ---- ---- ---- ---- .775 +.019 .756 1525 ---- ---- ---- ---- .815 +.020 .795 1550 ---- ---- ---- ---- .856 +.021 .835 1575 ---- ---- ---- ---- .899 +.023 .876 1600 ---- ---- ---- ---- .942 +.023 .919 1625 ---- ---- ---- ---- .987 +.025 .962 1650 ---- ---- ---- ---- 1.032 +.025 1.007 1675 ---- ---- ---- ---- 1.079 +.026 1.053 1700 ---- ---- ---- ---- 1.128 +.028 1.100 1725 ---- ---- ---- ---- 1.177 +.028 1.149 1750 ---- ---- ---- ---- 1.228 +.030 1.198 1775 ---- ---- ---- ---- 1.280 +.031 1.249 1800 ---- ---- ---- ---- 1.333 +.032 1.301 1825 ---- ---- ---- ---- 1.388 +.034 1.354 1850 ---- ---- ---- ---- 1.444 +.035 1.409 1875 ---- ---- ---- ---- 1.501 +.035 1.466 1900 ---- ---- ---- ---- 1.561 +.037 1.524 1925 ---- ---- ---- ---- 1.622 +.038 1.584 1950 ---- ---- ---- ---- 1.685 +.040 1.645 1975 ---- ---- ---- ---- 1.751 +.042 1.709 2000 ---- ---- ---- ---- 1.818 +.042 1.776 2025 ---- ---- ---- ---- 1.888 +.044 1.844 2050 ---- ---- ---- ---- 1.961 +.045 1.916 2075 ---- ---- ---- ---- 2.037 +.047 1.990 2100 ---- ---- ---- ---- 2.116 +.049 2.067 2125 ---- ---- ---- ---- 2.198 +.050 2.148 2150 ---- ---- ---- ---- 2.283 +.051 2.232 2175 ---- ---- ---- ---- 2.372 +.053 2.319 2200 ---- ---- ---- ---- 2.465 +.055 2.410 2225 ---- ---- ---- ---- 2.561 +.057 2.504 2250 ---- ---- ---- ---- 2.659 +.058 2.601 2275 ---- ---- ---- ---- 2.761 +.060 2.701 2300 ---- ---- ---- ---- 2.865 +.062 2.803 2325 ---- ---- ---- ---- 2.971 +.063 2.908 2350 ---- ---- ---- ---- 3.081 +.065 3.016 2375 ---- ---- ---- ---- 3.193 +.067 3.126 2400 ---- ---- ---- ---- 3.308 +.068 3.240 2425 ---- ---- ---- ---- 3.427 +.070 3.357 2450 ---- ---- ---- ---- 3.548 +.072 3.476 2475 ---- ---- ---- ---- 3.672 +.073 3.599 2500 ---- ---- ---- ---- 3.799 +.075 3.724 2525 ---- ---- ---- ---- 3.928 +.077 3.851 2550 ---- ---- ---- ---- 4.060 +.078 3.982 2575 ---- ---- ---- ---- 4.195 +.080 4.115 2600 ---- ---- ---- ---- 4.332 +.082 4.250 2625 ---- ---- ---- ---- 4.472 +.084 4.388 2650 ---- ---- ---- ---- 4.614 +.085 4.529 2675 ---- ---- ---- ---- 4.759 +.087 4.672 2700 ---- ---- ---- ---- 4.907 +.089 4.818 2725 ---- ---- ---- ---- 5.057 +.090 4.967 2750 ---- ---- ---- ---- 5.210 +.092 5.118 2775 ---- ---- ---- ---- 5.365 +.094 5.271 2800 ---- ---- ---- ---- 5.523 +.096 5.427 2825 ---- ---- ---- ---- 5.683 +.097 5.586 2850 ---- ---- ---- ---- 5.845 +.098 5.747 2875 ---- ---- ---- ---- 6.009 +.099 5.910 2900 ---- ---- ---- ---- 6.176 +.101 6.075 2925 ---- ---- ---- ---- 6.345 +.103 6.242 2950 ---- ---- ---- ---- 6.516 +.104 6.412 2975 ---- ---- ---- ---- 6.690 +.106 6.584 3000 ---- ---- ---- ---- 6.865 +.108 6.757 3025 ---- ---- ---- ---- 7.042 +.109 6.933 3050 ---- ---- ---- ---- 7.221 +.110 7.111 3075 ---- ---- ---- ---- 7.402 +.112 7.290 3100 ---- ---- ---- ---- 7.584 +.113 7.471 3125 ---- ---- ---- ---- 7.768 +.114 7.654 3150 ---- ---- ---- ---- 7.953 +.115 7.838 3175 ---- ---- ---- ---- 8.140 +.117 8.023 3200 ---- ---- ---- ---- 8.328 +.119 8.209 3225 ---- ---- ---- ---- 8.517 +.120 8.397 3250 ---- ---- ---- ---- 8.707 +.121 8.586 3275 ---- ---- ---- ---- 8.898 +.122 8.776 3300 ---- ---- ---- ---- 9.090 +.123 8.967 3325 ---- ---- ---- ---- 9.283 +.124 9.159 3350 ---- ---- ---- ---- 9.478 +.126 9.352 3375 ---- ---- ---- ---- 9.673 +.127 9.546 3400 ---- ---- ---- ---- 9.870 +.128 9.742 3425 ---- ---- ---- ---- 10.067 +.129 9.938 3450 ---- ---- ---- ---- 10.266 +.130 10.136 3475 ---- ---- ---- ---- 10.465 +.131 10.334 3500 ---- ---- ---- ---- 10.666 +.133 10.533 3525 ---- ---- ---- ---- 10.867 +.133 10.734 3550 ---- ---- ---- ---- 11.070 +.135 10.935 3575 ---- ---- ---- ---- 11.273 +.136 11.137 3600 ---- ---- ---- ---- 11.477 +.137 11.340 3625 ---- ---- ---- ---- 11.682 +.138 11.544 3650 ---- ---- ---- ---- 11.888 +.139 11.749 3675 ---- ---- ---- ---- 12.095 +.140 11.955 3700 ---- ---- ---- ---- 12.302 +.141 12.161 3725 ---- ---- ---- ---- 12.510 +.141 12.369 3750 ---- ---- ---- ---- 12.720 +.143 12.577 3775 ---- ---- ---- ---- 12.929 +.143 12.786 3800 ---- ---- ---- ---- 13.140 +.145 12.995 3825 ---- ---- ---- ---- 13.351 +.145 13.206 3850 ---- ---- ---- ---- 13.563 +.146 13.417 3875 ---- ---- ---- ---- 13.776 +.147 13.629 3900 ---- ---- ---- ---- 13.989 +.148 13.841 3925 ---- ---- ---- ---- 14.203 +.149 14.054 3950 ---- ---- ---- ---- 14.418 +.150 14.268 3975 ---- ---- ---- ---- 14.634 +.151 14.483 4000 ---- ---- ---- ---- 14.849 +.151 14.698 4025 ---- ---- ---- ---- 15.066 +.152 14.914 4050 ---- ---- ---- ---- 15.283 +.153 15.130 4075 ---- ---- ---- ---- 15.501 +.154 15.347 4100 ---- ---- ---- ---- 15.719 +.155 15.564 4125 ---- ---- ---- ---- 15.938 +.155 15.783 925 ---- ---- ---- ---- .161 +.005 .156 950 ---- ---- ---- ---- .176 +.005 .171 975 ---- ---- ---- ---- .193 +.005 .188 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .348 +.007 .341 1050 ---- ---- ---- ---- .374 +.008 .366 1075 ---- ---- ---- ---- .400 +.009 .391 1100 ---- ---- ---- ---- .428 +.010 .418 1125 ---- ---- ---- ---- .456 +.010 .446 1150 ---- ---- ---- ---- .485 +.010 .475 1175 ---- ---- ---- ---- .516 +.011 .505 1200 ---- ---- ---- ---- .547 +.011 .536 1225 ---- ---- ---- ---- .580 +.012 .568 1250 ---- ---- ---- ---- .613 +.013 .600 1275 ---- ---- ---- ---- .648 +.014 .634 1300 ---- ---- ---- ---- .684 +.015 .669 1325 ---- ---- ---- ---- .720 +.015 .705 1350 ---- ---- ---- ---- .758 +.016 .742 1375 ---- ---- ---- ---- .797 +.017 .780 1400 ---- ---- ---- ---- .837 +.018 .819 1425 ---- ---- ---- ---- .877 +.018 .859 1450 ---- ---- ---- ---- .919 +.019 .900 1475 ---- ---- ---- ---- .962 +.020 .942 1500 ---- ---- ---- ---- 1.006 +.021 .985 1525 ---- ---- ---- ---- 1.051 +.022 1.029 1550 ---- ---- ---- ---- 1.097 +.022 1.075 1575 ---- ---- ---- ---- 1.144 +.023 1.121 1600 ---- ---- ---- ---- 1.192 +.024 1.168 1625 ---- ---- ---- ---- 1.242 +.026 1.216 1650 ---- ---- ---- ---- 1.292 +.026 1.266 1675 ---- ---- ---- ---- 1.343 +.027 1.316 1700 ---- ---- ---- ---- 1.396 +.029 1.367 1725 ---- ---- ---- ---- 1.449 +.029 1.420 1750 ---- ---- ---- ---- 1.504 +.031 1.473 1775 ---- ---- ---- ---- 1.559 +.031 1.528 1800 ---- ---- ---- ---- 1.616 +.033 1.583 1825 ---- ---- ---- ---- 1.674 +.034 1.640 1850 ---- ---- ---- ---- 1.732 +.034 1.698 1875 ---- ---- ---- ---- 1.792 +.035 1.757 1900 ---- ---- ---- ---- 1.853 +.036 1.817 1925 ---- ---- ---- ---- 1.916 +.038 1.878 1950 ---- ---- ---- ---- 1.980 +.039 1.941 1975 ---- ---- ---- ---- 2.045 +.040 2.005 2000 ---- ---- ---- ---- 2.113 +.042 2.071 2025 ---- ---- ---- ---- 2.182 +.043 2.139 2050 ---- ---- ---- ---- 2.253 +.044 2.209 2075 ---- ---- ---- ---- 2.327 +.046 2.281 2100 ---- ---- ---- ---- 2.403 +.047 2.356 2125 ---- ---- ---- ---- 2.481 +.048 2.433 2150 ---- ---- ---- ---- 2.563 +.050 2.513 2175 ---- ---- ---- ---- 2.647 +.051 2.596 2200 ---- ---- ---- ---- 2.735 +.052 2.683 2225 ---- ---- ---- ---- 2.827 +.054 2.773 2250 ---- ---- ---- ---- 2.922 +.056 2.866 2275 ---- ---- ---- ---- 3.020 +.057 2.963 2300 ---- ---- ---- ---- 3.122 +.059 3.063 2325 ---- ---- ---- ---- 3.226 +.060 3.166 2350 ---- ---- ---- ---- 3.333 +.061 3.272 2375 ---- ---- ---- ---- 3.443 +.063 3.380 2400 ---- ---- ---- ---- 3.554 +.064 3.490 2425 ---- ---- ---- ---- 3.669 +.066 3.603 2450 ---- ---- ---- ---- 3.786 +.067 3.719 2475 ---- ---- ---- ---- 3.906 +.068 3.838 2500 ---- ---- ---- ---- 4.030 +.071 3.959 2525 ---- ---- ---- ---- 4.155 +.071 4.084 2550 ---- ---- ---- ---- 4.284 +.073 4.211 2575 ---- ---- ---- ---- 4.415 +.074 4.341 2600 ---- ---- ---- ---- 4.549 +.076 4.473 2625 ---- ---- ---- ---- 4.685 +.078 4.607 2650 ---- ---- ---- ---- 4.823 +.079 4.744 2675 ---- ---- ---- ---- 4.964 +.080 4.884 2700 ---- ---- ---- ---- 5.108 +.082 5.026 2725 ---- ---- ---- ---- 5.254 +.084 5.170 2750 ---- ---- ---- ---- 5.402 +.085 5.317 2775 ---- ---- ---- ---- 5.553 +.087 5.466 2800 ---- ---- ---- ---- 5.706 +.088 5.618 2825 ---- ---- ---- ---- 5.861 +.089 5.772 2850 ---- ---- ---- ---- 6.019 +.090 5.929 2875 ---- ---- ---- ---- 6.180 +.092 6.088 2900 ---- ---- ---- ---- 6.342 +.093 6.249 2925 ---- ---- ---- ---- 6.507 +.095 6.412 2950 ---- ---- ---- ---- 6.674 +.096 6.578 2975 ---- ---- ---- ---- 6.843 +.098 6.745 3000 ---- ---- ---- ---- 7.014 +.099 6.915 3025 ---- ---- ---- ---- 7.187 +.100 7.087 3050 ---- ---- ---- ---- 7.362 +.101 7.261 3075 ---- ---- ---- ---- 7.539 +.102 7.437 3100 ---- ---- ---- ---- 7.718 +.104 7.614 3125 ---- ---- ---- ---- 7.899 +.105 7.794 3150 ---- ---- ---- ---- 8.081 +.106 7.975 3175 ---- ---- ---- ---- 8.265 +.107 8.158 3200 ---- ---- ---- ---- 8.450 +.108 8.342 3225 ---- ---- ---- ---- 8.637 +.110 8.527 3250 ---- ---- ---- ---- 8.825 +.111 8.714 3275 ---- ---- ---- ---- 9.013 +.112 8.901 3300 ---- ---- ---- ---- 9.203 +.113 9.090 3325 ---- ---- ---- ---- 9.394 +.114 9.280 3350 ---- ---- ---- ---- 9.586 +.115 9.471 3375 ---- ---- ---- ---- 9.779 +.117 9.662 3400 ---- ---- ---- ---- 9.972 +.117 9.855 3425 ---- ---- ---- ---- 10.167 +.118 10.049 3450 ---- ---- ---- ---- 10.363 +.120 10.243 3475 ---- ---- ---- ---- 10.560 +.121 10.439 3500 ---- ---- ---- ---- 10.757 +.121 10.636 3525 ---- ---- ---- ---- 10.956 +.123 10.833 3550 ---- ---- ---- ---- 11.155 +.123 11.032 3575 ---- ---- ---- ---- 11.356 +.125 11.231 3600 ---- ---- ---- ---- 11.557 +.126 11.431 3625 ---- ---- ---- ---- 11.759 +.126 11.633 3650 ---- ---- ---- ---- 11.962 +.127 11.835 3675 ---- ---- ---- ---- 12.166 +.128 12.038 3700 ---- ---- ---- ---- 12.370 +.129 12.241 3725 ---- ---- ---- ---- 12.576 +.130 12.446 3750 ---- ---- ---- ---- 12.782 +.131 12.651 3775 ---- ---- ---- ---- 12.989 +.132 12.857 3800 ---- ---- ---- ---- 13.197 +.133 13.064 3825 ---- ---- ---- ---- 13.405 +.134 13.271 3850 ---- ---- ---- ---- 13.614 +.134 13.480 3875 ---- ---- ---- ---- 13.824 +.135 13.689 3900 ---- ---- ---- ---- 14.034 +.136 13.898 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .441 +.008 .433 1050 ---- ---- ---- ---- .471 +.009 .462 1075 ---- ---- ---- ---- .502 +.010 .492 1100 ---- ---- ---- ---- .533 +.010 .523 1125 ---- ---- ---- ---- .566 +.011 .555 1150 ---- ---- ---- ---- .600 +.012 .588 1175 ---- ---- ---- ---- .635 +.013 .622 1200 ---- ---- ---- ---- .670 +.013 .657 1225 ---- ---- ---- ---- .707 +.014 .693 1250 ---- ---- ---- ---- .745 +.014 .731 1275 ---- ---- ---- ---- .784 +.015 .769 1300 ---- ---- ---- ---- .823 +.015 .808 1325 ---- ---- ---- ---- .864 +.016 .848 1350 ---- ---- ---- ---- .906 +.017 .889 1375 ---- ---- ---- ---- .949 +.018 .931 1400 ---- ---- ---- ---- .993 +.019 .974 1425 ---- ---- ---- ---- 1.038 +.020 1.018 1450 ---- ---- ---- ---- 1.083 +.020 1.063 1475 ---- ---- ---- ---- 1.130 +.021 1.109 1500 ---- ---- ---- ---- 1.178 +.022 1.156 1525 ---- ---- ---- ---- 1.227 +.023 1.204 1550 ---- ---- ---- ---- 1.277 +.024 1.253 1575 ---- ---- ---- ---- 1.327 +.024 1.303 1600 ---- ---- ---- ---- 1.379 +.025 1.354 1625 ---- ---- ---- ---- 1.432 +.027 1.405 1650 ---- ---- ---- ---- 1.486 +.028 1.458 1675 ---- ---- ---- ---- 1.540 +.028 1.512 1700 ---- ---- ---- ---- 1.596 +.029 1.567 1725 ---- ---- ---- ---- 1.653 +.030 1.623 1750 ---- ---- ---- ---- 1.711 +.032 1.679 1775 ---- ---- ---- ---- 1.769 +.032 1.737 1800 ---- ---- ---- ---- 1.829 +.033 1.796 1825 ---- ---- ---- ---- 1.890 +.035 1.855 1850 ---- ---- ---- ---- 1.952 +.036 1.916 1875 ---- ---- ---- ---- 2.014 +.037 1.977 1900 ---- ---- ---- ---- 2.078 +.038 2.040 1925 ---- ---- ---- ---- 2.143 +.039 2.104 1950 ---- ---- ---- ---- 2.210 +.041 2.169 1975 ---- ---- ---- ---- 2.278 +.042 2.236 2000 ---- ---- ---- ---- 2.347 +.042 2.305 2025 ---- ---- ---- ---- 2.419 +.044 2.375 2050 ---- ---- ---- ---- 2.493 +.045 2.448 2075 ---- ---- ---- ---- 2.569 +.047 2.522 2100 ---- ---- ---- ---- 2.647 +.047 2.600 2125 ---- ---- ---- ---- 2.728 +.049 2.679 2150 ---- ---- ---- ---- 2.812 +.050 2.762 2175 ---- ---- ---- ---- 2.899 +.052 2.847 2200 ---- ---- ---- ---- 2.989 +.053 2.936 2225 ---- ---- ---- ---- 3.082 +.054 3.028 2250 ---- ---- ---- ---- 3.180 +.056 3.124 2275 ---- ---- ---- ---- 3.280 +.056 3.224 2300 ---- ---- ---- ---- 3.384 +.058 3.326 2325 ---- ---- ---- ---- 3.491 +.059 3.432 2350 ---- ---- ---- ---- 3.601 +.061 3.540 2375 ---- ---- ---- ---- 3.712 +.062 3.650 2400 ---- ---- ---- ---- 3.826 +.064 3.762 2425 ---- ---- ---- ---- 3.943 +.065 3.878 2450 ---- ---- ---- ---- 4.062 +.067 3.995 2475 ---- ---- ---- ---- 4.184 +.068 4.116 2500 ---- ---- ---- ---- 4.309 +.069 4.240 2525 ---- ---- ---- ---- 4.437 +.071 4.366 2550 ---- ---- ---- ---- 4.567 +.072 4.495 2575 ---- ---- ---- ---- 4.700 +.073 4.627 2600 ---- ---- ---- ---- 4.836 +.075 4.761 2625 ---- ---- ---- ---- 4.973 +.076 4.897 2650 ---- ---- ---- ---- 5.113 +.077 5.036 2675 ---- ---- ---- ---- 5.256 +.079 5.177 2700 ---- ---- ---- ---- 5.401 +.081 5.320 2725 ---- ---- ---- ---- 5.548 +.082 5.466 2750 ---- ---- ---- ---- 5.697 +.083 5.614 2775 ---- ---- ---- ---- 5.850 +.085 5.765 2800 ---- ---- ---- ---- 6.004 +.086 5.918 2825 ---- ---- ---- ---- 6.161 +.087 6.074 2850 ---- ---- ---- ---- 6.320 +.088 6.232 2875 ---- ---- ---- ---- 6.481 +.089 6.392 2900 ---- ---- ---- ---- 6.645 +.091 6.554 2925 ---- ---- ---- ---- 6.811 +.093 6.718 2950 ---- ---- ---- ---- 6.979 +.094 6.885 2975 ---- ---- ---- ---- 7.149 +.095 7.054 3000 ---- ---- ---- ---- 7.321 +.096 7.225 3025 ---- ---- ---- ---- 7.495 +.098 7.397 3050 ---- ---- ---- ---- 7.671 +.099 7.572 3075 ---- ---- ---- ---- 7.849 +.100 7.749 3100 ---- ---- ---- ---- 8.028 +.100 7.928 3125 ---- ---- ---- ---- 8.210 +.102 8.108 3150 ---- ---- ---- ---- 8.393 +.103 8.290 3175 ---- ---- ---- ---- 8.578 +.105 8.473 3200 ---- ---- ---- ---- 8.763 +.105 8.658 3225 ---- ---- ---- ---- 8.951 +.107 8.844 3250 ---- ---- ---- ---- 9.139 +.107 9.032 3275 ---- ---- ---- ---- 9.328 +.108 9.220 3300 ---- ---- ---- ---- 9.518 +.109 9.409 3325 ---- ---- ---- ---- 9.710 +.111 9.599 3350 ---- ---- ---- ---- 9.902 +.112 9.790 3375 ---- ---- ---- ---- 10.095 +.112 9.983 3400 ---- ---- ---- ---- 10.289 +.113 10.176 3425 ---- ---- ---- ---- 10.484 +.114 10.370 3450 ---- ---- ---- ---- 10.680 +.115 10.565 3475 ---- ---- ---- ---- 10.877 +.116 10.761 3500 ---- ---- ---- ---- 11.075 +.117 10.958 3525 ---- ---- ---- ---- 11.273 +.118 11.155 3550 ---- ---- ---- ---- 11.473 +.119 11.354 3575 ---- ---- ---- ---- 11.673 +.120 11.553 3600 ---- ---- ---- ---- 11.875 +.121 11.754 3625 ---- ---- ---- ---- 12.077 +.122 11.955 3650 ---- ---- ---- ---- 12.280 +.123 12.157 3675 ---- ---- ---- ---- 12.483 +.123 12.360 3700 ---- ---- ---- ---- 12.688 +.124 12.564 3725 ---- ---- ---- ---- 12.893 +.125 12.768 3750 ---- ---- ---- ---- 13.099 +.126 12.973 3775 ---- ---- ---- ---- 13.306 +.127 13.179 3800 ---- ---- ---- ---- 13.513 +.127 13.386 3825 ---- ---- ---- ---- 13.722 +.129 13.593 3850 ---- ---- ---- ---- 13.931 +.130 13.801 3875 ---- ---- ---- ---- 14.140 +.130 14.010 3900 ---- ---- ---- ---- 14.351 +.131 14.220 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .585 +.010 .575 1050 ---- ---- ---- ---- .621 +.011 .610 1075 ---- ---- ---- ---- .657 +.011 .646 1100 ---- ---- ---- ---- .695 +.012 .683 1125 ---- ---- ---- ---- .733 +.012 .721 1150 ---- ---- ---- ---- .773 +.013 .760 1175 ---- ---- ---- ---- .813 +.013 .800 1200 ---- ---- ---- ---- .855 +.015 .840 1225 ---- ---- ---- ---- .898 +.016 .882 1250 ---- ---- ---- ---- .941 +.016 .925 1275 ---- ---- ---- ---- .986 +.017 .969 1300 ---- ---- ---- ---- 1.031 +.017 1.014 1325 ---- ---- ---- ---- 1.077 +.018 1.059 1350 ---- ---- ---- ---- 1.125 +.019 1.106 1375 ---- ---- ---- ---- 1.173 +.020 1.153 1400 ---- ---- ---- ---- 1.222 +.020 1.202 1425 ---- ---- ---- ---- 1.272 +.021 1.251 1450 ---- ---- ---- ---- 1.323 +.021 1.302 1475 ---- ---- ---- ---- 1.375 +.022 1.353 1500 ---- ---- ---- ---- 1.428 +.023 1.405 1525 ---- ---- ---- ---- 1.482 +.024 1.458 1550 ---- ---- ---- ---- 1.537 +.025 1.512 1575 ---- ---- ---- ---- 1.593 +.027 1.566 1600 ---- ---- ---- ---- 1.649 +.027 1.622 1625 ---- ---- ---- ---- 1.707 +.028 1.679 1650 ---- ---- ---- ---- 1.765 +.029 1.736 1675 ---- ---- ---- ---- 1.824 +.029 1.795 1700 ---- ---- ---- ---- 1.885 +.031 1.854 1725 ---- ---- ---- ---- 1.946 +.032 1.914 1750 ---- ---- ---- ---- 2.008 +.033 1.975 1775 ---- ---- ---- ---- 2.070 +.033 2.037 1800 ---- ---- ---- ---- 2.134 +.035 2.099 1825 ---- ---- ---- ---- 2.199 +.036 2.163 1850 ---- ---- ---- ---- 2.264 +.036 2.228 1875 ---- ---- ---- ---- 2.331 +.038 2.293 1900 ---- ---- ---- ---- 2.398 +.039 2.359 1925 ---- ---- ---- ---- 2.466 +.040 2.426 1950 ---- ---- ---- ---- 2.536 +.041 2.495 1975 ---- ---- ---- ---- 2.607 +.043 2.564 2000 ---- ---- ---- ---- 2.679 +.043 2.636 2025 ---- ---- ---- ---- 2.753 +.045 2.708 2050 ---- ---- ---- ---- 2.829 +.046 2.783 2075 ---- ---- ---- ---- 2.906 +.046 2.860 2100 ---- ---- ---- ---- 2.987 +.048 2.939 2125 ---- ---- ---- ---- 3.069 +.049 3.020 2150 ---- ---- ---- ---- 3.154 +.050 3.104 2175 ---- ---- ---- ---- 3.242 +.051 3.191 2200 ---- ---- ---- ---- 3.333 +.053 3.280 2225 ---- ---- ---- ---- 3.428 +.054 3.374 2250 ---- ---- ---- ---- 3.526 +.056 3.470 2275 ---- ---- ---- ---- 3.627 +.056 3.571 2300 ---- ---- ---- ---- 3.732 +.058 3.674 2325 ---- ---- ---- ---- 3.841 +.060 3.781 2350 ---- ---- ---- ---- 3.952 +.061 3.891 2375 ---- ---- ---- ---- 4.065 +.061 4.004 2400 ---- ---- ---- ---- 4.181 +.063 4.118 2425 ---- ---- ---- ---- 4.299 +.064 4.235 2450 ---- ---- ---- ---- 4.420 +.066 4.354 2475 ---- ---- ---- ---- 4.543 +.067 4.476 2500 ---- ---- ---- ---- 4.669 +.068 4.601 2525 ---- ---- ---- ---- 4.798 +.069 4.729 2550 ---- ---- ---- ---- 4.930 +.071 4.859 2575 ---- ---- ---- ---- 5.064 +.072 4.992 2600 ---- ---- ---- ---- 5.201 +.074 5.127 2625 ---- ---- ---- ---- 5.339 +.074 5.265 2650 ---- ---- ---- ---- 5.481 +.076 5.405 2675 ---- ---- ---- ---- 5.624 +.077 5.547 2700 ---- ---- ---- ---- 5.770 +.079 5.691 2725 ---- ---- ---- ---- 5.918 +.080 5.838 2750 ---- ---- ---- ---- 6.069 +.081 5.988 2775 ---- ---- ---- ---- 6.222 +.083 6.139 2800 ---- ---- ---- ---- 6.377 +.084 6.293 2825 ---- ---- ---- ---- 6.534 +.085 6.449 2850 ---- ---- ---- ---- 6.694 +.086 6.608 2875 ---- ---- ---- ---- 6.856 +.087 6.769 2900 ---- ---- ---- ---- 7.020 +.088 6.932 2925 ---- ---- ---- ---- 7.187 +.090 7.097 2950 ---- ---- ---- ---- 7.355 +.090 7.265 2975 ---- ---- ---- ---- 7.526 +.092 7.434 3000 ---- ---- ---- ---- 7.699 +.093 7.606 3025 ---- ---- ---- ---- 7.873 +.094 7.779 3050 ---- ---- ---- ---- 8.050 +.095 7.955 3075 ---- ---- ---- ---- 8.228 +.096 8.132 3100 ---- ---- ---- ---- 8.409 +.098 8.311 3125 ---- ---- ---- ---- 8.591 +.099 8.492 3150 ---- ---- ---- ---- 8.775 +.100 8.675 3175 ---- ---- ---- ---- 8.960 +.100 8.860 3200 ---- ---- ---- ---- 9.147 +.102 9.045 3225 ---- ---- ---- ---- 9.335 +.103 9.232 3250 ---- ---- ---- ---- 9.524 +.103 9.421 3275 ---- ---- ---- ---- 9.714 +.104 9.610 3300 ---- ---- ---- ---- 9.906 +.106 9.800 3325 ---- ---- ---- ---- 10.098 +.107 9.991 3350 ---- ---- ---- ---- 10.291 +.108 10.183 3375 ---- ---- ---- ---- 10.485 +.109 10.376 3400 ---- ---- ---- ---- 10.679 +.109 10.570 3425 ---- ---- ---- ---- 10.875 +.110 10.765 3450 ---- ---- ---- ---- 11.072 +.111 10.961 3475 ---- ---- ---- ---- 11.269 +.112 11.157 3500 ---- ---- ---- ---- 11.467 +.112 11.355 3525 ---- ---- ---- ---- 11.666 +.113 11.553 3550 ---- ---- ---- ---- 11.866 +.114 11.752 3575 ---- ---- ---- ---- 12.067 +.115 11.952 3600 ---- ---- ---- ---- 12.269 +.116 12.153 3625 ---- ---- ---- ---- 12.471 +.117 12.354 3650 ---- ---- ---- ---- 12.674 +.117 12.557 3675 ---- ---- ---- ---- 12.878 +.118 12.760 3700 ---- ---- ---- ---- 13.083 +.119 12.964 3725 ---- ---- ---- ---- 13.288 +.120 13.168 3750 ---- ---- ---- ---- 13.495 +.121 13.374 3775 ---- ---- ---- ---- 13.702 +.122 13.580 3800 ---- ---- ---- ---- 13.909 +.122 13.787 3825 ---- ---- ---- ---- 14.117 +.123 13.994 3850 ---- ---- ---- ---- 14.326 +.123 14.203 3875 ---- ---- ---- ---- 14.536 +.124 14.412 3900 ---- ---- ---- ---- 14.746 +.125 14.621 3925 ---- ---- ---- ---- 14.957 +.125 14.832 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.166 +.018 1.148 1325 ---- ---- ---- ---- 1.215 +.019 1.196 1350 ---- ---- ---- ---- 1.266 +.020 1.246 1375 ---- ---- ---- ---- 1.317 +.020 1.297 1400 ---- ---- ---- ---- 1.369 +.021 1.348 1425 ---- ---- ---- ---- 1.422 +.021 1.401 1450 ---- ---- ---- ---- 1.476 +.022 1.454 1475 ---- ---- ---- ---- 1.531 +.023 1.508 1500 ---- ---- ---- ---- 1.587 +.024 1.563 1525 ---- ---- ---- ---- 1.644 +.025 1.619 1550 ---- ---- ---- ---- 1.701 +.026 1.675 1575 ---- ---- ---- ---- 1.759 +.026 1.733 1600 ---- ---- ---- ---- 1.819 +.028 1.791 1625 ---- ---- ---- ---- 1.879 +.029 1.850 1650 ---- ---- ---- ---- 1.939 +.029 1.910 1675 ---- ---- ---- ---- 2.001 +.030 1.971 1700 ---- ---- ---- ---- 2.064 +.032 2.032 1725 ---- ---- ---- ---- 2.127 +.032 2.095 1750 ---- ---- ---- ---- 2.191 +.033 2.158 1775 ---- ---- ---- ---- 2.256 +.034 2.222 1800 ---- ---- ---- ---- 2.322 +.035 2.287 1825 ---- ---- ---- ---- 2.388 +.036 2.352 1850 ---- ---- ---- ---- 2.456 +.037 2.419 1875 ---- ---- ---- ---- 2.524 +.038 2.486 1900 ---- ---- ---- ---- 2.593 +.039 2.554 1925 ---- ---- ---- ---- 2.663 +.040 2.623 1950 ---- ---- ---- ---- 2.734 +.041 2.693 1975 ---- ---- ---- ---- 2.807 +.043 2.764 2000 ---- ---- ---- ---- 2.881 +.044 2.837 2025 ---- ---- ---- ---- 2.956 +.044 2.912 2050 ---- ---- ---- ---- 3.033 +.045 2.988 2075 ---- ---- ---- ---- 3.113 +.047 3.066 2100 ---- ---- ---- ---- 3.194 +.048 3.146 2125 ---- ---- ---- ---- 3.278 +.049 3.229 2150 ---- ---- ---- ---- 3.365 +.051 3.314 2175 ---- ---- ---- ---- 3.454 +.051 3.403 2200 ---- ---- ---- ---- 3.546 +.052 3.494 2225 ---- ---- ---- ---- 3.642 +.054 3.588 2250 ---- ---- ---- ---- 3.742 +.055 3.687 2275 ---- ---- ---- ---- 3.845 +.057 3.788 2300 ---- ---- ---- ---- 3.951 +.057 3.894 2325 ---- ---- ---- ---- 4.061 +.059 4.002 2350 ---- ---- ---- ---- 4.174 +.060 4.114 2375 ---- ---- ---- ---- 4.289 +.061 4.228 2400 ---- ---- ---- ---- 4.406 +.062 4.344 2425 ---- ---- ---- ---- 4.525 +.063 4.462 2450 ---- ---- ---- ---- 4.647 +.065 4.582 2475 ---- ---- ---- ---- 4.772 +.066 4.706 2500 ---- ---- ---- ---- 4.899 +.067 4.832 2525 ---- ---- ---- ---- 5.029 +.068 4.961 2550 ---- ---- ---- ---- 5.162 +.070 5.092 2575 ---- ---- ---- ---- 5.298 +.071 5.227 2600 ---- ---- ---- ---- 5.435 +.072 5.363 2625 ---- ---- ---- ---- 5.575 +.073 5.502 2650 ---- ---- ---- ---- 5.718 +.075 5.643 2675 ---- ---- ---- ---- 5.862 +.076 5.786 2700 ---- ---- ---- ---- 6.009 +.077 5.932 2725 ---- ---- ---- ---- 6.158 +.078 6.080 2750 ---- ---- ---- ---- 6.310 +.080 6.230 2775 ---- ---- ---- ---- 6.463 +.080 6.383 2800 ---- ---- ---- ---- 6.620 +.082 6.538 2825 ---- ---- ---- ---- 6.778 +.083 6.695 2850 ---- ---- ---- ---- 6.939 +.085 6.854 2875 ---- ---- ---- ---- 7.102 +.086 7.016 2900 ---- ---- ---- ---- 7.267 +.087 7.180 2925 ---- ---- ---- ---- 7.434 +.088 7.346 2950 ---- ---- ---- ---- 7.603 +.088 7.515 2975 ---- ---- ---- ---- 7.775 +.090 7.685 3000 ---- ---- ---- ---- 7.948 +.091 7.857 3025 ---- ---- ---- ---- 8.123 +.092 8.031 3050 ---- ---- ---- ---- 8.301 +.093 8.208 3075 ---- ---- ---- ---- 8.480 +.094 8.386 3100 ---- ---- ---- ---- 8.661 +.095 8.566 3125 ---- ---- ---- ---- 8.844 +.096 8.748 3150 ---- ---- ---- ---- 9.028 +.097 8.931 3175 ---- ---- ---- ---- 9.214 +.098 9.116 3200 ---- ---- ---- ---- 9.402 +.099 9.303 3225 ---- ---- ---- ---- 9.590 +.099 9.491 3250 ---- ---- ---- ---- 9.780 +.101 9.679 3275 ---- ---- ---- ---- 9.971 +.102 9.869 3300 ---- ---- ---- ---- 10.163 +.103 10.060 3325 ---- ---- ---- ---- 10.355 +.103 10.252 3350 ---- ---- ---- ---- 10.549 +.105 10.444 3375 ---- ---- ---- ---- 10.743 +.105 10.638 3400 ---- ---- ---- ---- 10.938 +.106 10.832 3425 ---- ---- ---- ---- 11.134 +.107 11.027 3450 ---- ---- ---- ---- 11.331 +.108 11.223 3475 ---- ---- ---- ---- 11.529 +.109 11.420 3500 ---- ---- ---- ---- 11.727 +.109 11.618 3525 ---- ---- ---- ---- 11.927 +.111 11.816 3550 ---- ---- ---- ---- 12.127 +.111 12.016 3575 ---- ---- ---- ---- 12.328 +.112 12.216 3600 ---- ---- ---- ---- 12.530 +.113 12.417 3625 ---- ---- ---- ---- 12.732 +.113 12.619 3650 ---- ---- ---- ---- 12.936 +.115 12.821 3675 ---- ---- ---- ---- 13.140 +.115 13.025 3700 ---- ---- ---- ---- 13.345 +.116 13.229 3725 ---- ---- ---- ---- 13.550 +.116 13.434 3750 ---- ---- ---- ---- 13.756 +.117 13.639 3775 ---- ---- ---- ---- 13.963 +.117 13.846 3800 ---- ---- ---- ---- 14.171 +.118 14.053 3825 ---- ---- ---- ---- 14.380 +.120 14.260 3850 ---- ---- ---- ---- 14.589 +.120 14.469 3875 ---- ---- ---- ---- 14.798 +.120 14.678 3900 ---- ---- ---- ---- 15.009 +.122 14.887 3925 ---- ---- ---- ---- 15.220 +.122 15.098 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2348 876 46573 SO1 JUN23 Silver Weekly Friday Option - Week 1 CALL 2075 ---- ---- ---- ---- 4.912 -.241 5.153 2100 ---- ---- ---- ---- 4.664 -.240 4.904 2125 ---- ---- ---- ---- 4.416 -.240 4.656 2150 ---- ---- ---- ---- 4.168 -.240 4.408 2175 ---- ---- ---- ---- 3.921 -.240 4.161 2200 ---- ---- ---- ---- 3.674 -.241 3.915 2225 ---- ---- ---- ---- 3.429 -.240 3.669 2250 ---- ---- ---- ---- 3.185 -.240 3.425 2275 ---- 3.215B 2.765A 2.765A 2.944 -.239 3.183 2300 ---- 3.027B 2.525A 2.525A 2.705 -.239 2.944 2325 ---- 2.975B 2.295A 2.295A 2.471 -.237 2.708 2350 ---- 2.735B 2.070A 2.070A 2.241 -.235 2.476 2375 ---- 2.500B 1.850A 1.850A 2.018 -.232 2.250 2400 ---- 2.271B 1.643A 1.643A 1.803 -.228 2.031 2425 ---- 2.047B 1.445A 1.445A 1.596 -.223 1.819 2450 ---- 1.831B 1.259A 1.259A 1.401 -.217 1.618 2475 ---- 1.624B 1.086A 1.086A 1.219 -.208 1.427 2485 1.089 1.465B 1.022A 1.070A 1.151 -.203 3 1.354 2490 1.057 1.426B .991A 1.039A 1.117 -.202 1 1.319 2495 1.045 1.387B .960A 1.008A 1.084 -.200 2 1.284 2500 ---- 1.429B .931A .931A 1.052 -.197 1.249 2505 1.006 1.311B .903A 1.045B 1.021 -.194 2 1.215 2 2510 ---- 1.273B .874A .874A .990 -.191 1.181 2515 ---- 1.237B .847A .847A .960 -.189 1.149 3 2520 ---- 1.251B .818A .818A .930 -.186 1.116 2 2525 ---- 1.246B .792A .792A .901 -.184 1.085 2530 ---- 1.210B .767A .767A .873 -.181 1.054 2535 ---- 1.176B .741A .741A .845 -.179 1.024 2540 ---- 1.142B .716A .716A .818 -.176 .994 2545 ---- 1.110B .693A .693A .792 -.173 .965 2550 ---- 1.078B .669A .669A .767 -.170 .937 2555 .939 1.045B .647A 1.027B .742 -.167 3 .909 2560 ---- 1.014B .625A .625A .717 -.165 .882 2565 ---- .984B .604A .604A .693 -.162 .855 2570 ---- .953B .583A .583A .670 -.159 .829 2575 ---- .926B .563A .563A .648 -.155 .803 2580 ---- .897B .544A .544A .626 -.152 .778 2585 ---- .870B .525A .525A .604 -.150 .754 2590 ---- .843B .508A .508A .584 -.146 .730 2595 ---- .817B .490A .490A .563 -.144 .707 2600 .650 .791B .472A .653B .544 -.141 1 .685 2605 ---- .766B .456A .456A .525 -.138 .663 2610 ---- .741B .440A .440A .507 -.135 .642 2615 ---- .718B .424A .424A .489 -.133 .622 2620 ---- .694B .411A .411A .472 -.130 .602 2625 ---- .673B .396A .396A .456 -.126 .582 2630 ---- .650B .381A .381A .440 -.124 .564 2635 ---- .629B .369A .369A .425 -.120 .545 2640 ---- .609B .356A .356A .410 -.118 .528 2645 ---- .587B .342A .342A .395 -.116 .511 2650 ---- .568B .330A .330A .382 -.112 .494 2655 ---- .549B .319A .319A .368 -.110 .478 2660 ---- .530B .308A .530B .355 -.107 .462 2665 ---- .513B .298A .513B .342 -.105 .447 2670 ---- .495B .287A .494B .330 -.102 .432 2675 ---- .478B .276A .478B .318 -.100 .418 2680 ---- .462B .268A .461B .307 -.097 .404 2685 ---- .447B .258A .446B .296 -.094 .390 2690 ---- .432B .249A .430B .285 -.092 .377 2695 ---- .418B .240A .418B .275 -.090 .365 2700 .325 .404B .231A .329B .265 -.087 2 .352 3 2 2725 ---- .340B .194A .340B .220 -.076 .296 2750 .243 .286B .163A .286B .183 -.067 22 .250 1 1 2775 .218 .240B .137A .240B .153 -.058 19 .211 2800 ---- .202B .116A .202B .129 -.050 .179 2825 ---- .170B .099A .170B .109 -.044 .153 2850 ---- .144B .086A .144B .093 -.038 .131 2875 ---- .123B .075A .122B .080 -.032 .112 2900 ---- .104B .066A .104B .069 -.028 .097 2925 ---- .089B .058A .089B .060 -.024 .084 2950 .066 .076B .052A .076B .052 -.021 3 .073 2975 ---- .066B .046A .066B .046 -.017 .063 3000 .050 .058B .041 .041 .040 -.016 9 .056 3025 ---- .051B .038A .051B .035 -.014 .049 3050 .039 .045B .031 .031 .031 -.012 13 .043 3075 ---- .039B .032A .039B .028 -.010 .038 3100 .029 .035B .029 .035B .025 -.009 6 .034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 4 10 SO1 JUN23 Silver Weekly Friday Option - Week 1 PUT 2075 ---- ---- ---- ---- .011 -.002 .013 2100 ---- ---- ---- ---- .013 -.001 .014 2125 ---- ---- ---- ---- .015 -.001 .016 2150 ---- ---- ---- ---- .017 -.001 .018 2175 ---- ---- ---- ---- .020 -.001 .021 2200 ---- ---- ---- ---- .023 -.001 .024 2225 ---- ---- .023A .023A .028 -.001 .029 2250 ---- ---- .027A .027A .034 -.001 .035 2275 ---- ---- .032A .032A .042 UNCH .042 2300 ---- .055B .039A .039A .053 UNCH .053 2325 ---- .073B .048A .048A .068 +.002 .066 2350 ---- .096B .060A .096B .088 +.004 .084 2375 ---- .128B .075A .128B .115 +.007 .108 2400 ---- .167B .095A .167B .149 +.011 .138 2425 .201 .218B .122A .200B .192 +.016 8 .176 2450 .245 .281B .156A .259B .246 +.023 6 .223 2475 ---- .357B .199A .357B .314 +.032 .282 2485 ---- .392B .219A .392B .345 +.036 .309 2490 ---- .411B .231A .411B .361 +.038 .323 2495 ---- .431B .242A .431B .378 +.040 .338 8 2500 .325 .451B .255A .320A .396 +.043 2 .353 2505 ---- .473B .267A .473B .414 +.045 .369 2510 .398 .494B .281A .281A .433 +.047 1 .386 2515 ---- .516B .295A .516B .453 +.050 .403 2520 ---- .539B .309A .539B .473 +.053 .420 2525 ---- .563B .324A .563B .494 +.056 .438 2530 ---- .587B .339A .587B .516 +.059 .457 2535 ---- .612B .357A .612B .538 +.061 .477 4 4 2540 ---- .638B .374A .638B .561 +.064 .497 2545 ---- .664B .391A .664B .585 +.067 .518 2550 ---- .690B .409A .690B .609 +.069 .540 2555 ---- .717B .427A .717B .634 +.072 .562 2560 ---- .745B .447A .745B .659 +.075 .584 2565 ---- .775B .466A .775B .685 +.077 .608 2570 ---- .803B .486A .803B .712 +.081 .631 2575 ---- .834B .507A .834B .739 +.083 .656 2580 ---- .864B .529A .864B .767 +.086 .681 2585 ---- .894B .551A .894B .796 +.090 .706 2590 ---- .926B .573A .926B .825 +.093 .732 2595 ---- .960B .597A .959B .855 +.096 .759 2600 .759 .992B .621A .757A .885 +.098 1 .787 2605 ---- 1.022B .646A 1.022B .916 +.101 .815 2610 ---- 1.056B .671A 1.056B .948 +.104 .844 2615 ---- 1.093B .697A 1.093B .980 +.107 .873 2620 ---- 1.127B .724A 1.127B 1.013 +.110 .903 2625 ---- 1.163B .751A 1.162B 1.046 +.113 .933 2630 ---- 1.199B .779A 1.198B 1.080 +.115 .965 2635 ---- 1.235B .807A 1.235B 1.115 +.119 .996 2640 ---- 1.266B .840A 1.265B 1.150 +.122 1.028 2645 ---- 1.303B .866A 1.302B 1.185 +.124 1.061 2650 ---- 1.347B .895A 1.347B 1.221 +.127 1.094 2655 ---- 1.307B .926A 1.307B 1.258 +.130 1.128 2660 ---- 1.337B .957A 1.298B 1.295 +.133 1.162 2665 ---- 1.377B .989A 1.304B 1.332 +.135 1.197 2670 ---- 1.417B 1.021A 1.319B 1.369 +.137 1.232 2675 ---- 1.543B 1.054A 1.543B 1.408 +.140 1.268 2680 ---- 1.497B 1.095A 1.369B 1.446 +.142 1.304 2685 ---- 1.538B 1.129A 1.397B 1.485 +.145 1.340 2690 ---- 1.580B 1.162A 1.410B 1.524 +.147 1.377 2695 ---- 1.621B 1.196A 1.425B 1.564 +.150 1.414 2700 ---- 1.747B 1.225A 1.747B 1.603 +.152 1.451 2725 ---- 1.957B 1.413A 1.957B 1.808 +.163 1.645 2750 ---- 2.179B 1.602A 2.179B 2.020 +.172 1.848 2775 ---- 2.404B 1.805A 2.404B 2.240 +.182 2.058 2800 ---- 2.635B 2.016A 2.635B 2.465 +.189 2.276 2825 ---- 2.867B 2.234A 2.867B 2.695 +.196 2.499 2850 ---- 3.105B 2.457A 3.100B 2.928 +.202 2.726 2875 ---- 3.342B 2.686A 3.342B 3.165 +.208 2.957 2900 ---- 3.585B 2.917A 3.580B 3.403 +.212 3.191 2925 ---- 3.825B 3.151A 3.825B 3.644 +.216 3.428 2950 ---- 4.070B 3.389A 4.070B 3.886 +.220 3.666 2975 ---- 4.190B 3.629A 4.190B 4.129 +.222 3.907 3000 ---- 4.283B 3.869A 4.283B 4.373 +.225 4.148 3025 ---- 4.487B 4.111A 4.487B 4.619 +.228 4.391 3050 ---- ---- 4.355A 4.355A 4.864 +.229 4.635 3075 ---- ---- ---- ---- 5.111 +.231 4.880 3100 ---- ---- ---- ---- 5.358 +.232 5.126 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 4 12 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- 6.109B 5.515A 5.515A 5.659 -.239 5.898 2025 ---- 5.859B 5.265A 5.265A 5.409 -.239 5.648 2050 ---- 5.609B 5.015A 5.015A 5.159 -.239 5.398 2075 ---- 5.359B 4.765A 4.765A 4.909 -.239 5.148 2100 ---- 5.109B 4.515A 4.515A 4.659 -.239 4.898 2125 ---- 4.859B 4.265A 4.265A 4.409 -.239 4.648 2150 ---- 4.609B 4.015A 4.015A 4.159 -.239 4.398 2175 ---- 4.359B 3.765A 3.765A 3.909 -.239 4.148 2200 ---- 4.109B 3.515A 3.515A 3.659 -.239 3.898 2225 ---- 3.859B 3.265A 3.265A 3.409 -.239 3.648 2250 ---- 3.609B 3.015A 3.015A 3.159 -.239 3.398 2275 ---- 3.359B 2.765A 2.765A 2.909 -.240 3.149 2300 ---- 3.110B 2.516A 2.516A 2.659 -.240 2.899 2325 ---- 2.860B 2.267A 2.267A 2.409 -.241 2.650 2350 ---- 2.611B 2.018A 2.018A 2.160 -.241 2.401 2375 ---- 2.362B 1.774A 1.774A 1.910 -.243 2.153 1 2400 ---- 2.113B 1.522A 1.522A 1.662 -.244 1.906 1 2405 ---- 2.063B 1.473A 1.473A 1.613 -.244 1.857 2410 ---- 2.014B 1.423A 1.423A 1.563 -.245 1.808 2415 ---- 1.964B 1.374A 1.374A 1.514 -.245 1.759 2420 ---- 1.914B 1.325A 1.325A 1.464 -.246 1.710 2425 ---- 1.864B 1.276A 1.276A 1.415 -.246 1.661 1 2430 ---- 1.815B 1.228A 1.228A 1.366 -.246 1.612 2435 ---- 1.765B 1.179A 1.179A 1.317 -.247 1.564 2440 ---- 1.716B 1.130A 1.130A 1.268 -.247 1.515 2445 ---- 1.666B 1.082A 1.082A 1.219 -.248 1.467 2450 ---- 1.627B .984A .984A 1.170 -.249 1.419 22 2455 ---- 1.573B .986A .986A 1.121 -.250 1.371 2460 ---- 1.529B .939A .939A 1.073 -.250 1.323 2465 ---- 1.475B .893A .893A 1.025 -.250 1.275 2470 ---- 1.426B .846A .846A .977 -.251 1.228 2 2475 ---- 1.381B .753A .753A .930 -.251 1.181 2 7 2480 ---- 1.328B .748A .748A .883 -.251 1.134 2485 ---- 1.278B .704A .704A .837 -.250 1.087 2490 ---- 1.235B .658A .658A .791 -.250 1.041 2495 ---- 1.181B .620A .620A .746 -.250 .996 2 2 2500 ---- 1.204B .540A .540A .701 -.250 .951 3 2505 ---- 1.087B .538A .538A .657 -.249 .906 2510 ---- 1.037B .501A .501A .614 -.249 .863 2515 ---- .945B .492A .492A .572 -.248 .820 2520 ---- .903B .397A .397A .531 -.247 .778 2525 ---- .965B .359A .359A .491 -.246 .737 6 2530 ---- .823B .333A .333A .452 -.245 .697 3 2535 ---- .801B .300A .300A .415 -.243 .658 1 2540 .369 .756B .273A .348A .380 -.239 3 .619 2545 ---- .711B .247A .247A .346 -.236 .582 2550 ---- .741B .223A .223A .315 -.231 .546 5 2555 ---- .652B .201A .201A .285 -.226 .511 2560 .200 .613B .179A .277B .257 -.221 2 .478 2 2565 .227 .574B .161A .215A .231 -.214 4 .445 20 2570 .319 .537B .143A .143A .207 -.207 14 .414 4 2575 .161 .535B .127A .171A .185 -.199 13 .384 9 5 2580 ---- .466B .111A .111A .165 -.191 .356 2585 .140 .433B .099A .130A .146 -.183 2 .329 5 2590 .227 .412B .088A .405B .129 -.174 3 .303 2595 .214 .384B .077A .103A .114 -.166 33 .280 10 208 2600 .250 .365B .069A .103B .100 -.157 101 .257 10 145 2605 ---- .330B .062A .062A .089 -.147 .236 4 2610 .307 .308B .056A .056A .078 -.139 9 .217 3 5 2615 .308 .308 .050A .070B .069 -.130 10 .199 8 4 2620 .239 .257B .045A .045A .061 -.122 2 .183 48 2625 .120 .234B .040A .234B .054 -.113 42 .167 3 26 2630 .040 .212B .036A .046B .048 -.105 2 .153 3 3 2635 .160 .192B .033A .186B .042 -.098 5 .140 4 2640 .144 .172B .030A .030A .037 -.090 69 .127 24 72 2645 ---- .155B .028A .028A .033 -.083 .116 2650 .112 .139B .025 .027 .029 -.076 79 .105 11 135 2655 .043 .127B .020 .023B .026 -.070 12 .096 11 2660 .062 .114B .020A .114B .023 -.064 3 .087 3 51 2665 .019 .102B .018 .018 .020 -.059 10 .079 5 2670 ---- .091B .017A .091B .018 -.054 .072 2675 ---- .082B .016A .081B .016 -.050 .066 11 2680 ---- .073B .015A .073B .015 -.045 .060 2685 ---- .065B .014A .065B .013 -.041 .054 2690 ---- .058B .013A .013A .012 -.038 .050 3 2695 ---- .052B .013A .013A .011 -.035 .046 2700 .022 .046B .012A .024B .010 -.032 14 .042 17 2705 ---- .041B .012A .012A .009 -.029 .038 2710 ---- .036B .011A .011A .008 -.027 .035 2715 ---- ---- .010A .010A .008 -.024 .032 3 3 2720 ---- ---- .010A .010A .007 -.023 .030 3 2725 .029 .029 .009A .025B .006 -.021 3 .027 22 2750 ---- ---- .007A .007A .004 -.014 .018 113 2775 .008 .008 .005A .005A .003 -.009 2 .012 1 61 2800 ---- ---- .004A .004A .002 -.007 .009 1 10 2825 ---- ---- .004A .004A .001 -.005 .006 41 2850 ---- ---- .003A .003A .001 -.003 .004 52 2875 ---- ---- ---- ---- .001 -.002 .003 4 2900 ---- ---- ---- ---- .001 -.001 .002 45 2925 ---- ---- ---- ---- .001 -.001 .002 1 2950 ---- ---- ---- ---- .001 UNCH .001 8 2975 ---- ---- ---- ---- .001 UNCH .001 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 437 93 1210 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 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2 2275 ---- ---- ---- ---- .001 UNCH .001 26 2300 .001 .003 .001 .003 .001 -.001 5 .002 14 2325 ---- ---- .002A .002A .001 -.002 .003 1 2350 ---- ---- .002A .002A .002 -.002 .004 1 2375 ---- ---- .003A .003A .002 -.004 .006 3 32 2400 .009 .009 .005A .005A .004 -.005 1 .009 4 2405 ---- ---- .005A .005A .005 -.005 .010 2410 ---- ---- .005A .005A .005 -.005 .010 8 2415 ---- ---- .006A .006A .006 -.005 .011 10 2420 ---- ---- .006A .006A .006 -.006 .012 6 2425 .005 .005 .005 .007B .007 -.007 3 .014 9 2430 ---- ---- .007A .007A .008 -.007 .015 8 2435 ---- ---- .008A .008A .009 -.007 .016 4 2440 ---- ---- .009A .009A .010 -.008 .018 1 2445 ---- ---- .009A .009A .011 -.008 .019 13 2450 .016 .016 .010A .014A .012 -.009 10 .021 8 185 2455 .014 .014 .011A .012A .013 -.010 3 .023 2460 ---- ---- .012A .012A .015 -.010 .025 12 4 2465 ---- ---- .013A .013A .017 -.011 .028 7 2470 ---- .031B .014A .014A .019 -.011 .030 4 2475 ---- .035B .014A .014A .022 -.011 .033 118 2480 ---- .040B .015A .015A .025 -.011 .036 5 16 2485 .033 .046B .017A .046B .029 -.011 4 .040 4 13 2490 ---- .052B .019A .052B .033 -.011 .044 2 2495 .019 .060B .019 .036A .038 -.010 14 .048 4 13 2500 .058 .069B .020 .039A .043 -.010 37 .053 1 162 2505 .061 .079B .025A .079B .049 -.010 7 .059 1 6 2510 ---- .091B .027A .091B .056 -.009 .065 2515 ---- .104B .030A .104B .064 -.008 .072 6 2520 .090 .118B .033A .093B .073 -.007 1 .080 6 2525 ---- .135B .036A .135B .083 -.006 .089 1 49 2530 .100 .153B .039A .084A .094 -.005 35 .099 8 2535 ---- .174B .042A .174B .107 -.003 .110 3 2540 ---- .197B .044A .197B .122 UNCH .122 5 2545 .147 .221B .047 .221B .138 +.003 11 .135 2550 .170 .248B .056A .142A .157 +.009 60 .148 93 2555 ---- .273B .063A .273B .177 +.013 .164 2 2560 .157 .304B .072A .304B .199 +.019 3 .180 1 11 2565 ---- .330B .081A .330B .223 +.026 .197 1 1 2570 .096 .362B .091A .362B .249 +.033 4 .216 4 5 2575 .277 .402B .103A .402B .277 +.041 23 .236 1 3 2580 ---- .424B .117A .423B .307 +.049 .258 3 2585 .315 .461B .132A .460B .338 +.057 3 .281 1 2590 .150 .498B .149A .497B .371 +.066 4 .305 2595 .166 .537B .166 .536B .406 +.074 12 .332 1 2600 ---- .597B .185A .597B .442 +.083 .359 52 2605 ---- .618B .207A .617B .481 +.093 .388 2610 ---- .623B .230A .616B .520 +.101 .419 2615 ---- .674B .254A .254A .561 +.110 .451 2620 ---- .720B .279A .719B .603 +.118 .485 2625 .334 .819B .306A .306A .646 +.127 2 .519 1 2630 ---- .787B .334A .334A .690 +.135 .555 2635 ---- .833B .362A .362A .734 +.143 .591 2640 ---- .879B .393A .833B .779 +.150 .629 2645 ---- .926B .430A .902B .825 +.157 .668 1 2650 ---- 1.056B .459A 1.056B .871 +.164 .707 1 2655 ---- 1.021B .498A .996B .918 +.170 .748 2660 ---- 1.069B .611A 1.044B .965 +.176 .789 1 2665 ---- 1.117B .647A 1.069B 1.012 +.181 .831 2670 ---- 1.165B .685A 1.110B 1.060 +.186 .874 2675 .724 1.227B .649A .669A 1.108 +.191 1 .917 1 1 2680 ---- 1.296B .743A 1.296B 1.157 +.196 .961 2685 ---- 1.345B .788A 1.345B 1.205 +.199 1.006 2690 ---- 1.394B .822A 1.394B 1.254 +.203 1.051 2695 ---- 1.443B .865A 1.433B 1.303 +.206 1.097 2700 ---- 1.492B .863A 1.482B 1.352 +.209 1.143 2 2705 ---- 1.541B .970A 1.527B 1.401 +.211 1.190 2710 ---- 1.591B 1.016A 1.581B 1.450 +.213 1.237 2715 ---- 1.640B 1.067A 1.626B 1.500 +.216 1.284 2720 ---- 1.690B 1.114A 1.680B 1.549 +.218 1.331 2725 ---- 1.739B 1.093A 1.739B 1.598 +.219 1.379 2750 ---- 1.987B 1.331A 1.331A 1.846 +.226 1.620 2775 ---- 2.236B 1.650A 2.222B 2.095 +.231 1.864 2800 ---- 2.481B 1.896A 2.481B 2.344 +.234 2.110 2825 ---- 2.735B 2.144A 2.735B 2.593 +.236 2.357 2850 ---- 2.985B 2.392A 2.971B 2.843 +.237 2.606 2875 ---- 3.235B 2.641A 3.225B 3.093 +.239 2.854 2900 ---- 3.485B 2.891A 3.475B 3.343 +.239 3.104 2925 ---- 3.735B 3.141A 3.725B 3.593 +.240 3.353 2950 ---- 3.985B 3.391A 3.975B 3.843 +.240 3.603 2975 ---- 4.235B 3.641A 4.235B 4.093 +.241 3.852 3000 ---- 4.485B 3.890A 4.475B 4.343 +.241 4.102 3025 ---- 4.735B 4.140A 4.735B 4.593 +.241 4.352 3050 ---- 4.985B 4.390A 4.975B 4.843 +.241 4.602 3075 ---- 5.235B 4.640A 5.225B 5.093 +.241 4.852 3100 ---- 5.485B 4.890A 5.475B 5.343 +.241 5.102 3125 ---- 5.735B 5.140A 5.725B 5.593 +.241 5.352 TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 47 928 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- 6.126B 5.511A 5.511A 5.658 -.240 5.898 2025 ---- 5.876B 5.261A 5.261A 5.408 -.240 5.648 2050 ---- 5.626B 5.011A 5.011A 5.158 -.240 5.398 2075 ---- 5.376B 4.761A 4.761A 4.908 -.240 5.148 2100 ---- 5.126B 4.511A 4.511A 4.658 -.240 4.898 2125 ---- 4.876B 4.261A 4.261A 4.408 -.240 4.648 2150 ---- 4.626B 4.011A 4.011A 4.158 -.241 4.399 2175 ---- 4.376B 3.761A 3.761A 3.908 -.242 4.150 2200 ---- 4.126B 3.512A 3.512A 3.659 -.242 3.901 2225 ---- 3.876B 3.263A 3.263A 3.410 -.242 3.652 2250 ---- 3.627B 3.015A 3.015A 3.161 -.243 3.404 2275 ---- 3.378B 2.767A 2.767A 2.913 -.243 3.156 2300 ---- 3.131B 2.521A 2.521A 2.666 -.243 2.909 2325 ---- 2.883B 2.276A 2.276A 2.420 -.244 2.664 2350 ---- 2.637B 2.033A 2.033A 2.176 -.243 2.419 2375 ---- 2.394B 1.751A 1.751A 1.934 -.243 2.177 2 2400 ---- 2.142B 1.515A 1.515A 1.696 -.242 1.938 2405 ---- 2.103B 1.511A 1.511A 1.649 -.241 1.890 2410 ---- 2.045B 1.465A 1.465A 1.602 -.241 1.843 2415 ---- 1.997B 1.420A 1.420A 1.555 -.241 1.796 2420 ---- 1.949B 1.375A 1.375A 1.509 -.240 1.749 2425 ---- 1.965B 1.288A 1.288A 1.463 -.240 1.703 2430 ---- 1.853B 1.275A 1.275A 1.417 -.240 1.657 2435 ---- 1.805B 1.232A 1.232A 1.372 -.239 1.611 2440 ---- 1.758B 1.190A 1.190A 1.327 -.238 1.565 2445 ---- 1.710B 1.148A 1.148A 1.282 -.238 1.520 2450 ---- 1.728B 1.074A 1.074A 1.238 -.237 1.475 1 3 2455 ---- 1.601B 1.081A 1.081A 1.195 -.236 1.431 1 2460 ---- 1.554B 1.041A 1.041A 1.152 -.235 1.387 2 2465 ---- 1.508B 1.000A 1.000A 1.109 -.235 1.344 2 2470 ---- 1.463B .961A .961A 1.067 -.234 1.301 2475 ---- 1.496B .875A .875A 1.026 -.232 1.258 1 2480 ---- 1.363B .886A .886A .986 -.230 1.216 1 2485 ---- 1.329B .857A .857A .947 -.228 1.175 2490 ---- 1.293B .821A .821A .908 -.227 1.135 2495 ---- 1.249B .786A .786A .870 -.225 1.095 1 2500 ---- 1.273B .699A .699A .833 -.222 1.055 2505 ---- 1.162B .672A .672A .797 -.220 1.017 2510 ---- 1.120B .640A .640A .762 -.217 .979 2 2515 ---- 1.081B .610A .610A .728 -.214 .942 2520 ---- 1.040B .581A .581A .695 -.210 .905 1 2525 1.046 1.064 .547A .547A .662 -.208 8 .870 1 7 2530 ---- .958B .519A .519A .630 -.205 .835 2 2535 ---- .919B .495A .495A .600 -.201 .801 2540 .496 .912B .468A .468A .570 -.198 3 .768 2545 ---- .876B .444A .444A .541 -.194 .735 2550 .883 .883 .419A .419A .513 -.191 7 .704 2 12 2555 ---- .806B .397A .397A .486 -.187 .673 2560 .400 .773B .375A .478B .461 -.182 7 .643 2565 ---- .740B .354A .354A .436 -.178 .614 1 2570 .390 .717B .335A .378A .412 -.174 11 .586 2575 .703 .703 .316A .404B .390 -.168 7 .558 2580 .338 .660B .298A .382B .368 -.164 7 .532 2585 .350 .628B .280A .280A .347 -.160 1 .507 1 2590 ---- .598B .264A .264A .328 -.154 .482 3 2595 ---- .574B .250A .250A .309 -.149 .458 2600 .284 .547B .235A .267A .291 -.145 12 .436 4 2605 ---- .521B .220A .220A .274 -.140 .414 2610 ---- .496B .207A .207A .258 -.135 .393 2615 ---- .470B .194A .194A .243 -.130 .373 3 2620 .354 .447B .183A .183A .228 -.125 50 .353 30 60 2625 ---- .424B .172A .172A .215 -.120 .335 14 14 2630 ---- .401B .162A .162A .202 -.116 .318 2635 ---- .381B .153A .153A .189 -.112 .301 2640 ---- .361B .144A .361B .178 -.107 .285 2645 ---- .341B .136A .341B .167 -.103 .270 2650 .250 .323B .127A .161B .157 -.098 10 .255 240 2655 ---- .305B .120A .305B .147 -.094 .241 2660 ---- .288B .113A .288B .138 -.090 .228 27 2665 ---- .272B .107A .272B .130 -.086 .216 6 2670 .184 .257B .100A .185B .122 -.082 10 .204 5 2675 ---- .243B .094A .241B .114 -.079 .193 100 103 2680 ---- .229B .089A .229B .107 -.076 .183 2685 ---- .216B .084A .216B .101 -.072 .173 2690 ---- .205B .079A .205B .095 -.068 .163 2695 ---- .193B .074A .193B .089 -.065 .154 2700 .074 .183B .070A .083B .084 -.062 1 .146 31 2705 ---- .172B .067A .172B .079 -.059 .138 2710 ---- .162B .063A .162B .074 -.057 .131 2715 ---- .153B .059A .153B .070 -.054 .124 2720 ---- .144B .057A .144B .066 -.051 .117 2725 .050 .137B .050 .060B .062 -.049 5 .111 20 2750 .096 .102B .042A .042A .047 -.038 7 .085 165 2775 ---- .077B .034A .077B .036 -.029 .065 11 2800 ---- .057B .028A .028A .028 -.023 .051 15 2825 .018 .042B .018 .018 .022 -.018 20 .040 2850 .015 .015 .015 .015 .018 -.014 1 .032 5 2875 ---- ---- .016A .016A .015 -.011 .026 2900 .010 .010 .010 .010 .012 -.009 4 .021 2925 ---- ---- .012A .012A .010 -.007 .017 10 2950 ---- ---- .010A .010A .008 -.007 .015 1 2975 ---- ---- .009A .009A .007 -.005 .012 3000 ---- ---- ---- ---- .006 -.004 .010 3025 ---- ---- ---- ---- .005 -.004 .009 3050 ---- ---- ---- ---- .005 -.003 .008 3075 ---- ---- ---- ---- .004 -.003 .007 3100 ---- ---- ---- ---- .004 -.002 .006 3125 ---- ---- ---- ---- .003 -.002 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 148 762 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .002 -.002 .004 10 2200 ---- ---- ---- ---- .003 -.002 .005 2225 ---- ---- ---- ---- .004 -.003 .007 2250 ---- ---- ---- ---- .005 -.003 .008 2275 ---- ---- ---- ---- .007 -.004 .011 2300 .005 .010 .005 .010 .010 -.004 10 .014 3 2325 .013 .013 .013 .013 .014 -.004 1 .018 3 2350 ---- ---- .018A .018A .020 -.004 .024 6 2375 .020 .020 .020 .029B .028 -.003 3 .031 21 2400 ---- .044B .028A .028A .039 -.003 .042 12 2405 ---- .048B .029A .029A .042 -.002 .044 10 2410 ---- .052B .031A .031A .045 -.002 .047 10 2415 ---- .057B .032A .057B .049 -.001 .050 2420 .052 .061B .034A .050A .052 -.001 10 .053 5 2425 .054 .067 .036A .058A .056 -.001 55 .057 5 2430 ---- .073B .038A .073B .060 -.001 .061 11 2435 ---- .080B .040A .080B .065 UNCH .065 2440 ---- .087B .043A .087B .070 +.001 .069 6 2445 ---- .093B .045A .093B .075 +.001 .074 6 2450 .090 .102B .048A .083B .081 +.002 5 .079 2 45 2455 ---- .109B .051A .109B .088 +.003 .085 2460 ---- .120B .055A .120B .095 +.004 .091 2465 ---- .130B .058A .130B .102 +.005 .097 2 2470 ---- .140B .062A .140B .110 +.006 .104 10 2475 .080 .152B .066A .152B .119 +.007 2 .112 7 2480 .141 .164B .069A .164B .129 +.009 1 .120 6 2485 ---- .178B .070A .178B .139 +.011 .128 2490 ---- .192B .075A .192B .151 +.013 .138 1 2495 ---- .208B .081A .208B .163 +.015 .148 2500 ---- .223B .089A .223B .176 +.018 1 .158 100 140 2505 .188 .240B .096A .096A .190 +.020 3 .170 10 2510 ---- .259B .105A .259B .205 +.023 .182 2515 .213 .278B .114A .114A .220 +.025 1 .195 2520 ---- .296B .123A .296B .237 +.029 .208 5 5 2525 .241 .318B .133A .133A .254 +.031 2 .223 185 2530 ---- .340B .143A .340B .273 +.035 .238 2535 ---- .363B .154A .363B .292 +.038 .254 2540 .181 .388B .166A .171A .312 +.042 2 .270 2545 ---- .413B .178A .413B .333 +.045 .288 2550 .439 .440B .191A .338A .355 +.049 1 .306 7 2555 ---- .466B .204A .466B .379 +.054 1 .325 2560 ---- .496B .219A .496B .403 +.058 .345 2565 ---- .525B .237A .523B .428 +.062 .366 2570 ---- .556B .254A .556B .454 +.066 .388 2575 .497 .586B .271A .460A .482 +.071 1 .411 2580 ---- .618B .289A .618B .510 +.076 .434 2585 ---- .650B .309A .650B .539 +.080 3 .459 3 1 2590 ---- .684B .330A .684B .570 +.086 .484 8 2595 ---- .719B .351A .719B .601 +.091 .510 3 2600 .525 .757B .374A .606A .633 +.096 2 .537 5 2605 ---- .785B .397A .785B .666 +.100 .566 2610 ---- .820B .422A .819B .700 +.105 .595 2615 ---- .857B .447A .856B .734 +.110 .624 2620 ---- .895B .473A .894B .770 +.115 .655 1 2625 .807 .946B .500A .946B .806 +.119 1 .687 3 1 2630 ---- .945B .528A .945B .843 +.124 .719 2 2635 ---- .984B .557A .983B .881 +.129 .752 3 2640 ---- 1.027B .587A 1.026B .919 +.133 .786 1 2645 ---- 1.067B .617A 1.066B .958 +.137 .821 2 2650 .663 1.153B .648A 1.153B .998 +.142 5 .856 3 2 2655 ---- 1.152B .688A 1.151B 1.038 +.145 .893 2660 ---- 1.195B .720A 1.194B 1.079 +.150 .929 2665 ---- 1.238B .753A .753A 1.120 +.153 .967 2 2670 ---- 1.282B .786A 1.273B 1.163 +.158 1.005 2675 ---- 1.369B .815A 1.369B 1.205 +.161 1.044 2680 ---- 1.372B .857A 1.371B 1.248 +.165 1.083 2685 ---- 1.417B .950A 1.416B 1.292 +.169 1.123 2690 ---- 1.467B .988A 1.466B 1.336 +.172 1.164 2695 ---- 1.513B 1.026A 1.512B 1.380 +.175 1.205 2700 ---- 1.596B 1.004A 1.596B 1.425 +.178 1.247 2705 ---- 1.590B 1.104A 1.590B 1.470 +.181 1.289 2710 ---- 1.636B 1.152A 1.618B 1.515 +.184 1.331 2715 ---- 1.682B 1.185A 1.682B 1.561 +.187 1.374 2720 ---- 1.729B 1.226A 1.711B 1.607 +.189 1.418 2725 ---- 1.830B 1.206A 1.830B 1.653 +.192 1.461 2750 ---- 2.068B 1.420A 2.068B 1.887 +.202 1.685 2775 ---- 2.308B 1.643A 2.308B 2.126 +.211 1.915 2800 ---- 2.511B 1.875A 2.511B 2.368 +.217 2.151 2825 ---- 2.756B 2.111A 2.756B 2.612 +.222 2.390 2850 ---- 3.001B 2.352A 3.001B 2.858 +.227 2.631 2875 ---- 3.252B 2.592A 3.239B 3.104 +.229 2.875 2900 ---- 3.499B 2.894A 3.486B 3.351 +.231 3.120 2925 ---- 3.743B 3.138A 3.743B 3.599 +.233 3.366 2950 ---- 3.991B 3.385A 3.991B 3.848 +.235 3.613 2975 ---- 4.244B 3.631A 4.231B 4.096 +.235 3.861 3000 ---- 4.489B 3.879A 4.489B 4.345 +.236 4.109 3025 ---- 4.739B 4.128A 4.739B 4.594 +.237 4.357 3050 ---- 4.989B 4.375A 4.989B 4.844 +.238 4.606 3075 ---- 5.239B 4.624A 5.239B 5.093 +.238 4.855 3100 ---- 5.493B 4.875A 5.480B 5.343 +.239 5.104 3125 ---- 5.739B 5.125A 5.739B 5.593 +.239 5.354 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 116 557 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- 5.861B 5.269A 5.269A 5.408 -.240 5.648 2050 ---- 5.612B 5.020A 5.020A 5.158 -.240 5.398 2075 ---- 5.364B 4.771A 4.771A 4.909 -.240 5.149 2100 ---- 5.115B 4.522A 4.522A 4.660 -.239 4.899 2125 ---- 4.866B 4.274A 4.274A 4.411 -.239 4.650 2150 ---- 4.617B 4.025A 4.025A 4.162 -.240 4.402 2175 ---- 4.368B 3.777A 3.777A 3.914 -.240 4.154 2200 ---- 4.119B 3.529A 3.529A 3.667 -.240 3.907 2225 ---- 3.871B 3.282A 3.282A 3.420 -.240 3.660 2250 ---- 3.623B 3.036A 3.036A 3.174 -.240 3.414 2275 ---- 3.375B 2.791A 2.791A 2.929 -.240 3.169 2300 ---- 3.129B 2.499A 2.499A 2.686 -.240 2.926 2325 ---- 2.894B 2.260A 2.260A 2.446 -.239 2.685 2350 ---- 2.650B 2.027A 2.027A 2.208 -.239 2.447 2375 ---- 2.473B 1.800A 1.800A 1.975 -.237 2.212 2400 ---- 2.236B 1.579A 1.579A 1.749 -.234 1.983 2425 ---- 2.002B 1.369A 1.369A 1.532 -.229 1.761 2430 ---- 1.862B 1.390A 1.390A 1.489 -.228 1.717 2435 ---- 1.817B 1.351A 1.351A 1.448 -.226 1.674 2440 ---- 1.772B 1.312A 1.312A 1.407 -.224 1.631 2445 ---- 1.732B 1.274A 1.274A 1.366 -.223 1.589 2450 ---- 1.778B 1.174A 1.174A 1.326 -.222 1.548 2455 ---- 1.660B 1.199A 1.199A 1.286 -.220 1.506 2460 ---- 1.612B 1.162A 1.162A 1.247 -.219 1.466 2465 ---- 1.567B 1.126A 1.126A 1.209 -.216 1.425 2470 ---- 1.523B 1.091A 1.091A 1.171 -.215 1.386 2475 ---- 1.561B .993A .993A 1.133 -.213 1.346 2480 ---- 1.445B 1.023A 1.023A 1.096 -.212 1.308 2485 ---- 1.401B .934A .934A 1.060 -.210 1.270 2490 ---- 1.354B .901A .901A 1.025 -.208 1.233 2495 ---- 1.313B .871A .871A .990 -.206 1.196 2500 ---- 1.353B .832A .832A .956 -.204 1.160 2505 ---- 1.232B .810A .810A .923 -.201 1.124 2510 ---- 1.191B .781A .781A .890 -.199 1.089 2515 ---- 1.150B .745A .745A .859 -.196 1.055 2520 ---- 1.112B .720A .720A .828 -.194 1.022 2525 .713 1.159B .691A .691A .799 -.190 1 .989 2530 ---- 1.093B .665A .665A .769 -.188 .957 2535 ---- 1.059B .639A .639A .741 -.184 .925 2540 ---- 1.025B .616A .616A .714 -.180 .894 2545 ---- .992B .590A .590A .687 -.177 .864 2 2550 .664 .984B .567A .567A .661 -.173 1 .834 1 2555 ---- .950B .545A .545A .635 -.170 .805 2560 ---- .916B .523A .523A .610 -.167 .777 2565 ---- .884B .501A .501A .586 -.163 .749 2570 ---- .854B .481A .481A .563 -.159 .722 1 2575 ---- .827B .461A .461A .540 -.156 .696 2580 ---- .794B .442A .442A .518 -.152 .670 2585 ---- .766B .424A .424A .497 -.149 .646 2590 ---- .739B .406A .406A .476 -.145 .621 3 2595 ---- .712B .388A .388A .456 -.142 .598 2600 ---- .686B .372A .372A .437 -.139 .576 2 2605 ---- .661B .356A .356A .418 -.136 .554 1 2610 ---- .636B .342A .342A .400 -.133 .533 2615 ---- .612B .326A .326A .383 -.129 .512 2620 ---- .589B .313A .313A .367 -.125 .492 3 2625 ---- .566B .298A .298A .351 -.122 .473 4 2630 ---- .545B .287A .287A .336 -.119 .455 2635 ---- .523B .273A .273A .321 -.116 .437 2640 ---- .502B .262A .262A .307 -.113 .420 2645 ---- .483B .250A .250A .293 -.110 .403 4 2650 ---- .463B .240A .240A .281 -.107 .388 2655 ---- .444B .229A .229A .268 -.104 .372 10 2660 ---- .426B .220A .220A .256 -.101 .357 2665 ---- .410B .210A .210A .245 -.098 .343 2670 ---- .393B .201A .393B .234 -.095 .329 2675 ---- .376B .192A .376B .224 -.092 .316 3 2680 ---- .361B .183A .361B .214 -.089 .303 2685 ---- .346B .175A .346B .204 -.086 .290 2690 ---- .331B .168A .331B .195 -.084 .279 2695 ---- .317B .161A .317B .186 -.081 .267 2700 ---- .305B .154A .305B .178 -.078 .256 2 2705 ---- .292B .147A .292B .170 -.075 .245 2710 ---- .282B .141A .282B .163 -.072 .235 2715 ---- .270B .135A .270B .155 -.070 .225 2720 ---- .259B .129A .259B .149 -.067 .216 2725 ---- .248B .124A .248B .142 -.065 .207 12 2750 ---- .199B .100A .199B .114 -.054 .168 2775 ---- .162B .082A .162B .093 -.044 .137 2800 .117 .131B .069A .069A .076 -.037 5 .113 2825 ---- .106B .058A .106B .063 -.030 .093 2850 ---- .088B .049A .088B .052 -.026 .078 2875 ---- .071B .043A .071B .044 -.022 .066 2900 .056 .059B .037A .059B .037 -.019 4 .056 2925 .050 .050 .033A .033A .032 -.015 9 .047 5 5 2950 .041 .042B .029A .042B .027 -.014 14 .041 4 4 2975 .034 .035 .026A .035B .024 -.011 15 .035 12 12 3000 .027 .030B .023A .030B .021 -.009 12 .030 4 4 3025 ---- ---- .021A .021A .018 -.008 .026 1 1 3050 ---- ---- .019A .019A .016 -.007 .023 7 7 3075 ---- ---- .017A .017A .014 -.006 .020 2 2 3100 ---- ---- .016A .016A .012 -.006 .018 3125 ---- ---- .015A .015A .011 -.005 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 35 83 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- ---- ---- ---- .005 UNCH .005 2100 ---- ---- ---- ---- .006 UNCH .006 2125 ---- ---- ---- ---- .007 UNCH .007 2150 ---- ---- ---- ---- .009 UNCH .009 2175 ---- ---- ---- ---- .011 UNCH .011 2200 ---- ---- ---- ---- .013 -.001 .014 2225 ---- ---- ---- ---- .017 UNCH .017 2250 ---- ---- .018A .018A .021 UNCH .021 2275 ---- ---- .021A .021A .026 UNCH .026 2300 ---- ---- .025A .025A .032 -.001 .033 2325 ---- ---- .030A .030A .041 UNCH .041 2350 ---- .056B .036A .036A .054 +.001 .053 2375 ---- .077B .045A .045A .071 +.003 .068 1 2400 .092 .107B .057A .057A .094 +.006 4 .088 10 2425 ---- .146B .075A .146B .126 +.010 .116 2430 .117 .156B .079A .156B .134 +.012 5 .122 2435 ---- .166B .084A .166B .142 +.013 .129 2440 ---- .175B .088A .175B .151 +.015 .136 2445 ---- .187B .094A .187B .160 +.016 .144 2450 ---- .199B .099A .199B .170 +.018 4 .152 5 5 2455 ---- .212B .105A .212B .180 +.019 .161 2460 ---- .225B .111A .225B .191 +.021 .170 2465 ---- .238B .117A .238B .203 +.023 .180 2470 ---- .253B .125A .253B .214 +.024 .190 2475 ---- .269B .133A .269B .227 +.026 .201 2480 ---- .283B .140A .283B .240 +.028 .212 5 5 2485 ---- .300B .149A .300B .254 +.030 .224 2490 ---- .318B .157A .318B .268 +.032 .236 2495 ---- .336B .167A .336B .283 +.033 .250 12 2500 ---- .354B .177A .354B .299 +.036 1 .263 9 2505 ---- .374B .187A .374B .316 +.038 .278 2510 ---- .395B .198A .395B .334 +.041 .293 2515 ---- .416B .209A .416B .352 +.043 .309 2520 ---- .438B .221A .438B .371 +.046 .325 2525 ---- .460B .234A .460B .391 +.049 .342 2530 ---- .484B .247A .484B .412 +.052 .360 2535 ---- .508B .261A .508B .434 +.056 .378 2540 ---- .533B .276A .533B .456 +.059 .397 2545 ---- .558B .291A .558B .479 +.062 .417 2550 .498 .585B .310A .486A .503 +.066 13 .437 2 2555 .523 .612B .327A .510A .527 +.069 3 .458 2560 ---- .640B .345A .640B .553 +.074 .479 5 2565 .575 .669B .363A .561A .578 +.076 8 .502 1 2570 ---- .699B .382A .699B .605 +.080 .525 1 2575 .723 .729B .402A .729B .632 +.084 3 .548 1 2580 ---- .759B .422A .759B .660 +.087 .573 2585 ---- .793B .444A .793B .689 +.091 .598 2590 ---- .821B .466A .820B .718 +.095 .623 2595 ---- .854B .489A .854B .748 +.098 .650 2600 ---- .889B .516A .889B .778 +.101 .677 2605 ---- .923B .537A .923B .810 +.105 .705 2610 ---- .958B .561A .958B .842 +.108 .734 2615 ---- .994B .587A .994B .874 +.110 .764 2620 ---- 1.030B .614A 1.029B .908 +.114 .794 2 2625 ---- 1.068B .641A 1.068B .942 +.117 .825 2630 ---- 1.097B .672A 1.096B .976 +.120 .856 2635 ---- 1.134B .697A 1.133B 1.012 +.124 .888 2640 ---- 1.172B .726A 1.171B 1.047 +.126 .921 2645 ---- 1.165B .756A 1.141B 1.084 +.130 .954 2650 ---- 1.260B .787A 1.260B 1.121 +.133 .988 2655 ---- 1.244B .818A 1.219B 1.158 +.135 1.023 4 2660 ---- 1.285B .850A 1.279B 1.197 +.139 1.058 2665 ---- 1.325B .891A 1.307B 1.235 +.142 1.093 2670 ---- 1.366B .924A 1.343B 1.274 +.145 1.129 2675 ---- 1.461B .949A 1.461B 1.314 +.148 1.166 2680 ---- 1.450B .990A .990A 1.354 +.151 1.203 2685 ---- 1.493B 1.025A 1.025A 1.394 +.153 1.241 2690 ---- 1.535B 1.060A 1.525B 1.435 +.156 1.279 2695 ---- 1.578B 1.096A 1.562B 1.476 +.159 1.317 2700 ---- 1.676B 1.125A 1.676B 1.518 +.162 1.356 2705 ---- 1.665B 1.241A 1.654B 1.560 +.165 1.395 2710 ---- 1.710B 1.287A 1.704B 1.602 +.167 1.435 2715 ---- 1.761B 1.317A 1.760B 1.645 +.170 1.475 2720 ---- 1.805B 1.370A 1.804B 1.688 +.172 1.516 2725 ---- 1.897B 1.316A 1.897B 1.731 +.175 1.556 2750 ---- 2.124B 1.517A 2.124B 1.953 +.186 1.767 2775 ---- 2.356B 1.729A 2.356B 2.181 +.195 1.986 2800 ---- 2.593B 1.949A 2.593B 2.414 +.203 2.211 2825 ---- 2.832B 2.174A 2.832B 2.650 +.209 2.441 2850 ---- 3.073B 2.405A 3.073B 2.890 +.215 2.675 2875 ---- 3.316B 2.639A 3.316B 3.131 +.218 2.913 2900 ---- 3.514B 2.876A 3.504B 3.374 +.222 3.152 2925 ---- 3.759B 3.116A 3.749B 3.619 +.225 3.394 2950 ---- 4.005B 3.356A 3.995B 3.864 +.227 3.637 2975 ---- 4.251B 3.600A 4.237B 4.110 +.229 3.881 3000 ---- 4.498B 3.918A 4.484B 4.357 +.231 4.126 3025 ---- 4.746B 4.164A 4.736B 4.604 +.232 4.372 3050 ---- 4.993B 4.410A 4.983B 4.852 +.233 4.619 3075 ---- 5.241B 4.656A 5.231B 5.100 +.234 4.866 3100 ---- 5.484B 4.903A 5.484B 5.348 +.235 5.113 3125 ---- 5.737B 5.150A 5.723B 5.597 +.236 5.361 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 10 58 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2000 ---- ---- ---- ---- 5.658 -.241 5.899 2025 ---- ---- ---- ---- 5.408 -.241 5.649 2050 ---- ---- ---- ---- 5.158 -.241 5.399 2075 ---- ---- ---- ---- 4.908 -.241 5.149 2100 ---- ---- ---- ---- 4.658 -.241 4.899 2125 ---- ---- ---- ---- 4.408 -.241 4.649 2150 ---- ---- ---- ---- 4.158 -.241 4.399 2175 ---- ---- ---- ---- 3.908 -.241 4.149 2200 ---- ---- ---- ---- 3.658 -.241 3.899 2225 ---- ---- ---- ---- 3.408 -.241 3.649 2250 ---- ---- ---- ---- 3.158 -.241 3.399 2275 ---- ---- ---- ---- 2.908 -.241 3.149 2300 ---- ---- ---- ---- 2.658 -.241 2.899 2325 ---- ---- ---- ---- 2.408 -.241 2.649 2350 ---- ---- ---- ---- 2.158 -.241 2.399 2375 ---- ---- ---- ---- 1.908 -.241 2.149 1 2400 ---- ---- ---- ---- 1.658 -.241 1.899 2405 ---- ---- ---- ---- 1.608 -.242 1.850 2410 ---- ---- ---- ---- 1.558 -.242 1.800 2415 ---- ---- ---- ---- 1.508 -.242 1.750 2420 ---- ---- ---- ---- 1.458 -.242 1.700 2425 ---- ---- ---- ---- 1.408 -.243 1.651 2 2430 ---- ---- ---- ---- 1.358 -.243 1.601 2435 ---- ---- ---- ---- 1.308 -.243 1.551 2440 ---- ---- ---- ---- 1.258 -.244 1.502 2 2445 ---- ---- ---- ---- 1.208 -.244 1.452 2450 ---- ---- ---- ---- 1.158 -.244 1.402 2455 ---- ---- ---- ---- 1.108 -.245 1.353 2460 ---- ---- ---- ---- 1.058 -.246 1.304 2465 ---- ---- ---- ---- 1.008 -.246 1.254 2470 ---- ---- ---- ---- .958 -.247 1.205 2475 ---- ---- ---- ---- .908 -.248 1.156 2480 ---- ---- ---- ---- .858 -.249 1.107 2485 ---- ---- ---- ---- .808 -.251 1.059 2490 ---- ---- ---- ---- .758 -.252 1.010 2495 ---- ---- ---- ---- .708 -.254 .962 2500 .665 .946B .665 .665 .658 -.256 1 .914 2 2505 ---- ---- ---- ---- .608 -.258 .866 2510 ---- ---- ---- ---- .558 -.261 .819 2515 ---- ---- ---- ---- .508 -.264 .772 2520 ---- ---- .675A .675A .458 -.268 .726 3 2525 .400 .729B .228A .400 .408 -.272 3 .680 3 2530 ---- ---- .260A .260A .358 -.278 .636 2535 ---- ---- .233A .233A .308 -.284 .592 2540 ---- ---- .121A .121A .258 -.292 .550 2545 ---- ---- .082A .082A .208 -.300 .508 2550 .181 .678B .058A .153 .158 -.310 2 .468 1 2555 .052 .435B .039A .068B .108 -.322 2 .430 2560 .035 .397B .025A .050B .058 -.335 2 .393 2565 ---- .472B .014A .014A .008 -.350 .358 2570 .009 .428B .004A .004A .000 -.325 1 .325 2575 .025 .455B .004A .004A .000 -.294 8 .294 7 2580 ---- .345B .004A .004A .000 -.264 .264 2 2 2585 ---- .306B .004A .004A .000 -.237 .237 1 2590 .129 .300 .004A .004A .000 -.210 4 .210 1 2595 ---- .235B .004A .004A .000 -.186 .186 3 2600 .100 .250 .002 .002 .000 -.164 15 .164 15 18 2605 ---- .207B .003A .003A .000 -.144 .144 6 2610 .091 .187B .003A .048B .000 -.127 43 .127 50 23 2615 .094 .159B .002 .002 .000 -.111 6 .111 4 4 2620 .022 .135B .003A .003A .000 -.097 2 .097 1 2625 .026 .112B .003A .021B .000 -.085 4 .085 3 3 2630 .040 .092B .003A .087B .000 -.074 2 .074 1 2 2635 .033 .074B .003A .070B .000 -.064 7 .064 1 2640 .060 .063B .003A .003A .000 -.055 2 .055 1 3 2645 ---- .050B .003A .003A .000 -.048 .048 2650 .020 .040B .003A .040B .000 -.041 3 .041 5 7 2655 ---- ---- .003A .003A .000 -.036 .036 4 2660 ---- ---- .003A .003A .000 -.031 .031 3 2665 ---- ---- .003A .003A .000 -.027 .027 2670 ---- ---- .003A .003A .000 -.024 .024 2675 .013 .013 .002 .002 .000 -.021 5 .021 2 2680 ---- ---- .003A .003A .000 -.018 .018 3 2685 ---- ---- .003A .003A .000 -.016 .016 3 3 2690 ---- ---- .003A .003A .000 -.014 .014 3 3 2695 ---- ---- .003A .003A .000 -.012 .012 1 1 2700 ---- ---- .003A .003A .000 -.010 .010 8 12 2705 ---- ---- .003A .003A .000 -.009 .009 2710 .001 .001 .001 .001 .000 -.008 1 .008 1 2715 .006 .006 .003A .003A .000 -.007 9 .007 2720 ---- ---- .003A .003A .000 -.006 .006 2725 ---- ---- .003A .003A .000 -.005 5 .005 2 3 2750 ---- ---- ---- ---- .000 -.003 .003 2775 ---- ---- ---- ---- .000 -.001 .001 1 2800 ---- ---- ---- ---- .000 -.001 .001 2 2825 ---- ---- ---- ---- .000 -.001 .001 2 4 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 2 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 102 142 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 4 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2 12 2405 ---- ---- ---- ---- .000 -.002 .002 2410 ---- ---- ---- ---- .000 -.002 .002 2415 ---- ---- ---- ---- .000 -.002 .002 11 2420 ---- ---- ---- ---- .000 -.002 .002 2425 ---- ---- ---- ---- .000 -.003 .003 2430 ---- ---- ---- ---- .000 -.003 .003 13 2435 ---- ---- ---- ---- .000 -.003 .003 2440 ---- ---- .003A .003A .000 -.004 .004 2445 ---- ---- .003A .003A .000 -.004 .004 2450 .004 .004 .003A .003A .000 -.004 1 .004 5 2455 ---- ---- .003A .003A .000 -.005 .005 2460 ---- ---- .003A .003A .000 -.006 .006 2465 ---- ---- .003A .003A .000 -.006 .006 2470 ---- ---- .003A .003A .000 -.007 .007 11 2475 ---- ---- .003A .003A .000 -.008 .008 11 2480 ---- ---- .003A .003A .000 -.009 .009 2485 ---- ---- .003A .003A .000 -.011 .011 2490 ---- ---- .003A .003A .000 -.012 .012 2495 ---- ---- .003A .003A .000 -.014 .014 3 2500 .012 .012 .001 .001 .000 -.016 2 .016 5 2505 ---- ---- .003A .003A .000 -.018 .018 2510 ---- ---- .003A .003A .000 -.021 .021 2 2515 .004 .004 .003A .003A .000 -.024 5 .024 5 2520 ---- ---- .003A .003A .000 -.028 .028 2525 ---- ---- .003A .003A .000 -.032 .032 14 2530 ---- ---- .004A .004A .000 -.038 .038 1 2535 ---- ---- .004A .004A .000 -.044 .044 2 2 2540 .058 .058 .004A .004A .000 -.052 3 .052 3 4 2545 ---- .064B .004A .004A .000 -.060 .060 1 1 2550 .063 .078B .004A .004A .000 -.070 112 .070 3 14 2555 ---- .103B .004A .004A .000 -.082 .082 2 1 2560 .050 .125B .004A .004A .000 -.095 63 .095 2 2 2565 .035 .162B .008A .008A .000 -.110 10 .110 1 5 2570 ---- .202B .018A .018A .042 -.085 .127 2575 .170 .288B .022A .081A .092 -.054 7 .146 2 9 2580 ---- .294B .027A .261B .142 -.024 .166 2 5 2585 .060 .342B .033A .047A .192 +.003 1 .189 1 1 2590 ---- .392B .042A .287B .242 +.030 .212 4 2595 ---- .292B .052A .292B .292 +.054 .238 1 2600 .060 .354B .060 .354B .342 +.076 1 .266 2605 .110 .338B .085A .085A .392 +.096 1 .296 2610 ---- .362B .106A .106A .442 +.113 .329 2615 ---- ---- .128A .128A .492 +.129 .363 2620 ---- ---- .155A .155A .542 +.143 .399 2625 ---- .532B .184A .532B .592 +.155 .437 2630 ---- .485B .217A .217A .642 +.166 .476 10 2635 ---- .531B .260A .260A .692 +.176 .516 2640 ---- ---- .292A .292A .742 +.185 .557 1 2645 ---- ---- .415A .415A .792 +.192 .600 1 2650 ---- .760B .364A .760B .842 +.199 .643 1 2655 ---- ---- .497A .497A .892 +.204 .688 2660 ---- ---- .550A .550A .942 +.209 .733 2665 ---- ---- .591A .591A .992 +.213 .779 3 2670 ---- ---- .664A .664A 1.042 +.216 .826 2675 ---- .957B .583A .957B 1.092 +.219 .873 3 2680 ---- ---- ---- ---- 1.142 +.222 .920 2685 ---- ---- ---- ---- 1.192 +.224 .968 2690 ---- ---- ---- ---- 1.242 +.226 1.016 1 2695 ---- ---- ---- ---- 1.292 +.228 1.064 2700 ---- ---- ---- ---- 1.342 +.230 1.112 2705 ---- ---- ---- ---- 1.392 +.231 1.161 2710 ---- ---- ---- ---- 1.442 +.232 1.210 2715 ---- ---- ---- ---- 1.492 +.233 1.259 2720 ---- ---- ---- ---- 1.542 +.234 1.308 2725 ---- ---- ---- ---- 1.592 +.235 1.357 1 2750 ---- ---- ---- ---- 1.842 +.237 1.605 2775 ---- ---- ---- ---- 2.092 +.239 1.853 1 2800 ---- ---- ---- ---- 2.342 +.239 2.103 2825 ---- ---- ---- ---- 2.592 +.239 2.353 2850 ---- ---- ---- ---- 2.842 +.239 2.603 2875 ---- ---- ---- ---- 3.092 +.239 2.853 2900 ---- ---- ---- ---- 3.342 +.239 3.103 2925 ---- ---- ---- ---- 3.592 +.239 3.353 2950 ---- ---- ---- ---- 3.842 +.239 3.603 2975 ---- ---- ---- ---- 4.092 +.239 3.853 3000 ---- ---- ---- ---- 4.342 +.239 4.103 3025 ---- ---- ---- ---- 4.592 +.239 4.353 3050 ---- ---- ---- ---- 4.842 +.239 4.603 3075 ---- ---- ---- ---- 5.092 +.239 4.853 3100 ---- ---- ---- ---- 5.342 +.239 5.103 3125 ---- ---- ---- ---- 5.592 +.239 5.353 TOTAL EST.VOL VOLUME OPEN INT TOTAL 206 21 168 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 5.658 -.240 5.898 2025 ---- ---- ---- ---- 5.408 -.240 5.648 2050 ---- ---- ---- ---- 5.158 -.240 5.398 2075 ---- ---- ---- ---- 4.908 -.240 5.148 2100 ---- ---- ---- ---- 4.658 -.240 4.898 2125 ---- ---- ---- ---- 4.408 -.240 4.648 2150 ---- ---- ---- ---- 4.158 -.240 4.398 2175 ---- ---- ---- ---- 3.908 -.240 4.148 2200 ---- ---- ---- ---- 3.658 -.240 3.898 2225 ---- ---- ---- ---- 3.408 -.241 3.649 2250 ---- ---- ---- ---- 3.159 -.241 3.400 2275 ---- ---- ---- ---- 2.909 -.242 3.151 2300 ---- ---- ---- ---- 2.661 -.242 2.903 2325 ---- ---- ---- ---- 2.413 -.243 2.656 2350 ---- ---- ---- ---- 2.166 -.244 2.410 2375 ---- ---- ---- ---- 1.922 -.244 2.166 2400 ---- 1.958B 1.496A 1.496A 1.679 -.245 1.924 2405 ---- ---- ---- ---- 1.631 -.245 1.876 2410 ---- ---- ---- ---- 1.583 -.245 1.828 2415 ---- ---- ---- ---- 1.536 -.244 1.780 2420 ---- ---- ---- ---- 1.488 -.244 1.732 2425 ---- 1.862B 1.263A 1.263A 1.441 -.244 1.685 2430 ---- ---- ---- ---- 1.394 -.244 1.638 2435 ---- ---- ---- ---- 1.347 -.244 1.591 2440 ---- ---- ---- ---- 1.301 -.243 1.544 2445 ---- ---- 1.159A 1.159A 1.255 -.243 1.498 2450 ---- 1.709B 1.039A 1.039A 1.209 -.242 1.451 2455 ---- ---- 1.073A 1.073A 1.164 -.242 1.406 2460 ---- ---- 1.030A 1.030A 1.119 -.241 1.360 2465 ---- ---- .990A .990A 1.075 -.240 1.315 2470 ---- ---- .949A .949A 1.031 -.240 1.271 2475 ---- 1.471B .830A .830A .988 -.239 1.227 2480 ---- ---- .871A .871A .946 -.237 1.183 2485 ---- ---- .834A .834A .904 -.236 1.140 2490 ---- 1.159B .797A .797A .863 -.235 1.098 2495 ---- 1.114B .761A .761A .822 -.234 1.056 3 2500 ---- 1.241B .644A .644A .783 -.232 1.015 2505 ---- 1.103B .691A .691A .744 -.231 .975 2510 ---- 1.055B .583A .583A .707 -.228 .935 2515 ---- 1.010B .551A .551A .670 -.226 .896 2520 ---- .967B .521A .521A .635 -.223 .858 2525 .590 1.021B .485A .627B .601 -.220 1 .821 2530 ---- .880B .457A .457A .568 -.217 .785 1 2535 ---- .839B .430A .430A .536 -.213 .749 2540 ---- .799B .405A .405A .505 -.210 .715 2545 ---- .826B .380A .380A .476 -.205 .681 2550 .420 .815B .356A .466B .447 -.201 2 .648 2555 ---- .753B .334A .334A .420 -.197 .617 2560 ---- .718B .312A .312A .394 -.192 .586 2565 ---- .684B .292A .292A .369 -.187 .556 2570 .311 .650B .272A .272A .345 -.183 1 .528 2575 .310 .634B .254A .336B .323 -.177 1 .500 2580 ---- .601B .237A .237A .302 -.171 .473 2585 ---- .569B .221A .221A .281 -.167 .448 2590 ---- .538B .206A .206A .262 -.161 .423 2595 ---- .506B .192A .192A .244 -.155 .399 2600 ---- .481B .177A .177A .228 -.149 .377 2605 ---- .453B .164A .164A .212 -.144 .356 2610 ---- .428B .153A .153A .197 -.138 .335 2615 ---- .402B .142A .142A .183 -.133 .316 2620 ---- .379B .133A .133A .170 -.127 .297 2625 .154 .356B .123A .162B .158 -.121 2 .279 14 2630 ---- .334B .115A .115A .146 -.117 .263 2635 ---- .312B .107A .107A .136 -.111 .247 2640 ---- .294B .100A .100A .126 -.106 .232 2645 ---- .276B .093A .275B .117 -.100 .217 2650 ---- .259B .087A .258B .108 -.096 1 .204 2655 .202 .242B .081A .081A .100 -.091 1 .191 12 2660 .190 .227B .076A .076A .093 -.086 2 .179 2665 ---- .212B .071A .212B .086 -.082 .168 2670 ---- .200B .066A .199B .080 -.077 .157 2675 ---- .187B .062A .187B .074 -.074 2 .148 2680 ---- .175B .058A .175B .069 -.069 .138 2685 .064 .163B .054A .062A .064 -.066 2 .130 2690 ---- .153B .051A .153B .060 -.061 .121 2695 ---- .143B .049A .143B .056 -.058 .114 2700 ---- .133B .046A .133B .052 -.055 .107 2 3 2705 ---- .124B .044A .124B .049 -.051 1 .100 2710 ---- .117B .041A .117B .045 -.049 .094 2715 .040 .109B .039A .040 .042 -.046 1 .088 1 2720 ---- .102B .037A .102B .040 -.043 .083 2725 ---- .095B .035A .095B .037 -.041 .078 6 16 2750 ---- .068B .026A .068B .027 -.030 .057 3 3 2775 ---- .047B .021A .047B .020 -.023 1 .043 12 2800 ---- .034B .018A .018A .015 -.018 .033 1 2825 ---- ---- .015A .015A .012 -.013 .025 2850 ---- ---- .013A .013A .009 -.011 .020 4 2875 ---- ---- .011A .011A .007 -.009 .016 2 2900 ---- ---- .009A .009A .006 -.007 .013 12 2925 ---- ---- ---- ---- .005 -.005 .010 2950 ---- ---- ---- ---- .004 -.005 .009 13 2975 ---- ---- ---- ---- .003 -.004 .007 6 3000 ---- ---- ---- ---- .003 -.003 .006 1 3025 ---- ---- ---- ---- .002 -.003 .005 3050 ---- ---- ---- ---- .002 -.002 .004 3075 ---- ---- ---- ---- .002 -.002 .004 3100 ---- ---- ---- ---- .001 -.002 .003 3125 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 11 104 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 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.002 .003 2250 ---- ---- ---- ---- .002 -.002 .004 2275 ---- ---- ---- ---- .003 -.002 .005 2300 ---- ---- ---- ---- .004 -.003 .007 2325 ---- ---- ---- ---- .006 -.004 .010 2350 ---- ---- ---- ---- .010 -.004 .014 2375 ---- ---- .017A .017A .015 -.004 .019 2 2400 ---- ---- .020A .020A .023 -.004 .027 10 10 2405 ---- ---- .021A .021A .024 -.005 .029 2410 ---- ---- .022A .022A .027 -.004 .031 2415 ---- .034B .023A .023A .029 -.004 .033 2420 ---- .037B .024A .024A .031 -.005 .036 10 2425 ---- .041B .025A .025A .034 -.004 .038 10 2430 ---- .045B .027A .027A .037 -.004 .041 2435 ---- .050B .028A .028A .040 -.004 .044 2440 ---- .054B .030A .054B .044 -.003 .047 2445 ---- .060B .032A .060B .048 -.003 .051 2450 ---- .067B .034A .066B .052 -.003 .055 2455 ---- .073B .036A .073B .057 -.002 .059 2460 ---- .081B .038A .081B .062 -.001 1 .063 2465 ---- .089B .040A .089B .068 UNCH .068 2470 ---- .098B .043A .098B .074 UNCH .074 2475 ---- .107B .046A .107B .081 +.001 1 .080 2480 ---- .116B .049A .116B .088 +.002 .086 11 2485 ---- .129B .053A .129B .096 +.003 1 .093 2490 ---- .141B .056A .141B .105 +.004 .101 2495 ---- .154B .061A .154B .115 +.006 .109 2500 ---- .169B .061A .169B .125 +.007 .118 1 2505 ---- .185B .064A .185B .137 +.010 .127 2510 ---- .201B .070A .201B .149 +.011 .138 1 2515 ---- .218B .077A .218B .163 +.014 .149 2520 .202 .237B .084A .166A .177 +.016 1 .161 2525 ---- .258B .092A .258B .193 +.019 .174 2530 ---- .279B .101A .279B .210 +.023 .187 2535 ---- .300B .111A .300B .228 +.026 .202 1 2540 ---- .324B .121A .324B .247 +.030 .217 10 2545 ---- .349B .132A .349B .268 +.035 .233 2550 .293 .376B .144A .272A .289 +.038 8 .251 1 1 2555 ---- .403B .156A .403B .312 +.043 .269 2560 ---- .430B .170A .430B .336 +.048 .288 1 2565 ---- .461B .184A .461B .361 +.053 .308 2570 ---- .491B .199A .491B .387 +.057 .330 9 2575 ---- .523B .216A .523B .415 +.063 .352 2580 ---- .557B .234A .557B .443 +.068 .375 2585 ---- .590B .253A .590B .473 +.073 .400 2590 ---- .624B .273A .624B .504 +.079 .425 2595 ---- .660B .294A .660B .536 +.085 .451 2600 ---- .699B .315A .699B .569 +.090 .479 2605 ---- .728B .338A .727B .603 +.096 .507 2610 .441 .766B .362A .611A .638 +.101 12 .537 2615 ---- .804B .387A .803B .674 +.107 .567 2620 ---- .780B .413A .680B .711 +.112 .599 2625 ---- .896B .439A .896B .749 +.118 .631 2630 ---- .862B .466A .744B .788 +.124 .664 2635 ---- .905B .497A .758B .827 +.129 .698 2640 ---- .949B .527A .784B .867 +.134 .733 2645 ---- .992B .558A .808B .908 +.139 .769 2650 ---- 1.113B .589A 1.113B .949 +.144 .805 2655 ---- 1.080B .623A .623A .991 +.148 .843 2660 ---- 1.125B .656A .656A 1.034 +.153 .881 2 2665 ---- 1.171B .690A .690A 1.077 +.158 .919 2 2670 ---- 1.216B .725A .725A 1.121 +.162 .959 2675 ---- 1.337B .761A 1.337B 1.165 +.166 .999 2680 ---- 1.254B .876A .876A 1.210 +.171 1.039 2685 ---- 1.273B .913A .913A 1.255 +.174 1.081 2690 ---- 1.254B .952A .952A 1.301 +.179 1.122 2695 ---- 1.273B .992A .992A 1.347 +.182 1.165 2700 ---- 1.572B .956A 1.572B 1.393 +.185 1.208 2705 ---- 1.327B 1.073A 1.073A 1.439 +.188 1.251 2710 ---- 1.340B 1.115A 1.115A 1.486 +.191 1.295 2715 ---- 1.386B 1.157A 1.157A 1.533 +.194 1.339 2720 ---- 1.430B 1.200A 1.200A 1.581 +.197 1.384 2725 ---- 1.812B 1.165A 1.812B 1.628 +.199 1.429 2750 ---- 2.014B 1.385A 2.014B 1.868 +.210 1.658 2775 ---- 2.091B 1.617A 2.091B 2.111 +.218 1.893 1 2800 ---- 2.268B 1.854A 2.268B 2.356 +.223 2.133 2825 ---- ---- 2.094A 2.094A 2.602 +.227 2.375 2850 ---- ---- ---- ---- 2.849 +.229 2.620 2875 ---- ---- ---- ---- 3.097 +.231 2.866 2900 ---- ---- ---- ---- 3.346 +.233 3.113 2925 ---- ---- ---- ---- 3.595 +.235 3.360 2950 ---- ---- ---- ---- 3.844 +.236 3.608 2975 ---- ---- ---- ---- 4.093 +.236 3.857 3000 ---- ---- ---- ---- 4.343 +.237 4.106 3025 ---- ---- ---- ---- 4.592 +.237 4.355 3050 ---- ---- ---- ---- 4.842 +.238 4.604 3075 ---- ---- ---- ---- 5.092 +.239 4.853 3100 ---- ---- ---- ---- 5.342 +.239 5.103 3125 ---- ---- ---- ---- 5.592 +.239 5.353 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 11 72 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 5.658 -.240 5.898 2025 ---- ---- ---- ---- 5.408 -.240 5.648 2050 ---- ---- ---- ---- 5.158 -.240 5.398 2075 ---- ---- ---- ---- 4.908 -.241 5.149 2100 ---- ---- ---- ---- 4.658 -.241 4.899 2125 ---- ---- ---- ---- 4.409 -.241 4.650 2150 ---- ---- ---- ---- 4.160 -.241 4.401 2175 ---- ---- ---- ---- 3.911 -.242 4.153 2200 ---- ---- ---- ---- 3.663 -.242 3.905 2225 ---- ---- ---- ---- 3.415 -.242 3.657 2250 ---- ---- ---- ---- 3.168 -.242 3.410 2275 ---- ---- ---- ---- 2.922 -.242 3.164 2300 ---- ---- ---- ---- 2.678 -.241 2.919 2325 ---- ---- 2.248A 2.248A 2.434 -.242 2.676 2350 ---- 2.492B 2.010A 2.010A 2.194 -.240 2.434 2375 ---- 2.412B 1.780A 1.780A 1.957 -.239 2.196 2400 ---- 2.222B 1.555A 1.555A 1.726 -.237 1.963 2405 ---- ---- ---- ---- 1.681 -.236 1.917 2410 ---- ---- ---- ---- 1.636 -.235 1.871 2415 ---- ---- ---- ---- 1.591 -.235 1.826 2420 ---- ---- ---- ---- 1.547 -.234 1.781 2425 ---- 1.985B 1.340A 1.340A 1.503 -.233 1.736 2430 ---- ---- ---- ---- 1.460 -.232 1.692 2435 ---- ---- ---- ---- 1.417 -.231 1.648 2440 ---- ---- ---- ---- 1.374 -.230 1.604 2445 ---- ---- ---- ---- 1.332 -.229 1.561 2450 ---- 1.754B 1.134A 1.134A 1.291 -.227 1.518 2455 ---- ---- ---- ---- 1.250 -.226 1.476 2460 ---- ---- ---- ---- 1.210 -.224 1.434 2465 ---- ---- ---- ---- 1.170 -.223 1.393 2470 ---- ---- ---- ---- 1.131 -.221 1.352 2475 ---- 1.531B .950A .950A 1.093 -.219 1.312 2480 ---- ---- ---- ---- 1.055 -.218 1.273 2485 ---- ---- ---- ---- 1.018 -.216 1.234 2490 ---- ---- ---- ---- .982 -.213 1.195 2495 ---- ---- ---- ---- .947 -.211 1.158 2500 ---- 1.318B .783A .783A .912 -.209 1.121 2505 ---- ---- ---- ---- .878 -.206 1.084 2510 ---- ---- ---- ---- .844 -.204 1.048 2515 ---- ---- ---- ---- .812 -.201 1.013 2520 ---- ---- .666A .666A .780 -.199 .979 2525 ---- 1.118B .637A .637A .749 -.196 .945 2530 ---- 1.050B .611A .611A .719 -.193 .912 2535 ---- 1.015B .585A .585A .690 -.189 .879 2540 ---- .981B .560A .560A .661 -.186 .847 2545 ---- .946B .536A .536A .633 -.183 .816 2550 ---- .936B .513A .513A .607 -.178 .785 2555 ---- .880B .490A .490A .581 -.175 .756 2560 ---- .848B .469A .469A .555 -.171 .726 2565 ---- .817B .448A .448A .531 -.167 .698 2570 ---- .786B .428A .428A .507 -.163 .670 3 2575 ---- .774B .408A .408A .485 -.158 .643 2580 ---- .727B .390A .390A .463 -.154 .617 2585 ---- .708B .371A .371A .441 -.151 .592 2590 ---- .686B .354A .354A .421 -.147 .568 2595 ---- .658B .337A .337A .401 -.144 .545 2600 ---- .633B .321A .321A .382 -.140 .522 2605 ---- .607B .306A .306A .364 -.136 .500 2610 ---- .581B .291A .291A .347 -.132 .479 2615 ---- .557B .277A .277A .330 -.129 .459 2620 ---- .534B .264A .264A .314 -.126 .440 2625 ---- .511B .249A .249A .298 -.123 .421 2630 ---- .488B .238A .238A .284 -.119 .403 2635 ---- .468B .226A .226A .270 -.115 .385 2640 ---- .447B .216A .216A .256 -.112 .368 2645 .253 .426B .205A .205A .243 -.109 27 .352 2650 ---- .407B .195A .195A .231 -.105 .336 2655 ---- .389B .186A .389B .219 -.102 .321 2660 ---- .371B .177A .371B .208 -.099 .307 2665 ---- .355B .168A .355B .198 -.095 .293 2670 ---- .339B .161A .339B .188 -.091 .279 2675 ---- .322B .152A .322B .179 -.088 .267 11 2680 ---- .307B .145A .307B .170 -.084 .254 2685 ---- .293B .138A .293B .162 -.081 .243 2690 ---- .280B .131A .280B .154 -.078 .232 2695 ---- .267B .124A .266B .146 -.075 .221 2700 ---- .255B .119A .255B .139 -.072 .211 2705 ---- .244B .113A .244B .132 -.070 .202 2710 ---- .233B .108A .233B .126 -.067 .193 2715 ---- .222B .103A .222B .120 -.064 .184 2720 ---- .211B .098A .211B .114 -.062 .176 2725 ---- .201B .093A .201B .109 -.059 .168 2750 ---- .158B .074A .158B .086 -.048 .134 5 2775 ---- .125B .061A .125B .069 -.039 .108 2800 .054 .098B .050A .050A .055 -.032 2 .087 3 2825 ---- .079B .042A .079B .045 -.026 .071 5 2850 .033 .061B .033 .033 .037 -.021 4 .058 9 2875 ---- .049B .030A .030A .031 -.017 .048 1 7 2900 .021 .021 .021 .021 .026 -.014 2 .040 5 8 2925 ---- ---- .023A .023A .022 -.011 .033 3 7 2950 ---- ---- .020A .020A .019 -.009 .028 9 26 2975 ---- ---- .018A .018A .016 -.008 .024 20 3000 ---- ---- .016A .016A .014 -.006 .020 1 4 3025 ---- ---- .014A .014A .012 -.005 .017 2 3050 ---- ---- .012A .012A .011 -.004 .015 1 13 3075 ---- ---- ---- ---- .009 -.004 .013 3 3100 ---- ---- ---- ---- .008 -.003 .011 3 3125 ---- ---- ---- ---- .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 20 129 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.002 .004 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .004 -.001 .005 2125 ---- ---- ---- ---- .004 -.002 .006 2150 ---- ---- ---- ---- .006 -.002 .008 2175 ---- ---- ---- ---- .007 -.002 .009 2200 ---- ---- ---- ---- .009 -.002 .011 2225 ---- ---- ---- ---- .011 -.003 .014 2250 ---- ---- .016A .016A .014 -.003 .017 2275 ---- ---- .017A .017A .018 -.002 .020 2300 ---- ---- .020A .020A .023 -.002 .025 2325 ---- ---- .023A .023A .030 -.001 .031 2350 ---- ---- .029A .029A .039 -.001 .040 1 2375 ---- .057B .035A .035A .052 UNCH .052 2400 ---- .081B .044A .044A .071 +.003 .068 2405 ---- .086B .046A .046A .075 +.003 .072 2410 .078 .093B .049A .077A .080 +.004 3 .076 2415 ---- .099B .051A .099B .085 +.004 .081 2420 ---- .106B .054A .106B .091 +.005 .086 2425 ---- .115B .057A .115B .097 +.006 .091 2430 ---- .123B .060A .123B .104 +.008 .096 2435 ---- .132B .064A .132B .111 +.009 .102 2440 ---- .141B .068A .141B .118 +.009 .109 2445 ---- .151B .072A .151B .126 +.011 .115 2450 ---- .161B .077A .161B .135 +.012 .123 2455 ---- .173B .081A .173B .144 +.014 .130 2460 ---- .185B .082A .185B .154 +.016 .138 2465 ---- .197B .088A .197B .164 +.017 .147 2470 ---- .210B .093A .210B .175 +.019 .156 2475 ---- .224B .100A .224B .187 +.021 .166 2480 ---- .239B .107A .239B .199 +.023 .176 2485 ---- .255B .115A .255B .212 +.025 .187 2490 ---- .272B .124A .272B .225 +.026 .199 2495 ---- .288B .132A .288B .240 +.029 .211 2500 ---- .306B .142A .306B .255 +.031 .224 2505 ---- .325B .151A .325B .271 +.033 .238 2510 ---- .345B .161A .345B .287 +.035 .252 2515 ---- .366B .171A .366B .305 +.038 .267 2520 ---- .388B .182A .388B .323 +.041 .282 2525 ---- .409B .193A .408B .342 +.044 .298 2530 ---- .433B .205A .433B .362 +.047 .315 8 2535 ---- .456B .218A .456B .382 +.050 .332 9 2540 ---- .480B .232A .480B .404 +.054 .350 2545 ---- .506B .246A .506B .426 +.057 .369 2 2 2550 ---- .532B .261A .531B .449 +.061 .388 2555 ---- .560B .279A .560B .473 +.065 .408 2560 ---- .586B .296A .585B .497 +.068 .429 2565 ---- .615B .314A .615B .523 +.073 .450 2 2 2570 ---- .645B .332A .645B .549 +.076 .473 2575 ---- .674B .351A .674B .576 +.080 .496 2 2 2580 ---- .704B .371A .704B .604 +.084 .520 2585 ---- .736B .392A .732B .633 +.089 .544 2590 ---- .768B .413A .735B .663 +.093 .570 10 2595 ---- .801B .435A .741B .693 +.097 .596 2600 ---- .838B .459A .838B .724 +.100 .624 2605 ---- .868B .486A .807B .756 +.104 .652 2610 ---- .903B .507A .882B .788 +.107 .681 2615 ---- .939B .532A .917B .821 +.110 .711 3 2620 ---- .975B .558A .946B .855 +.114 .741 2625 ---- 1.018B .586A 1.018B .889 +.117 .772 2630 ---- 1.049B .614A 1.025B .925 +.121 .804 2635 ---- .911B .642A .902B .960 +.124 .836 2640 ---- ---- .671A .671A .997 +.128 .869 2645 ---- ---- .701A .701A 1.034 +.131 .903 2650 ---- 1.216B .732A 1.216B 1.072 +.135 .937 2655 ---- ---- .763A .763A 1.110 +.138 .972 2660 ---- ---- ---- ---- 1.149 +.142 1.007 2665 ---- ---- ---- ---- 1.188 +.145 1.043 2670 ---- ---- ---- ---- 1.228 +.148 1.080 2675 ---- 1.425B .896A 1.425B 1.269 +.152 1.117 2680 ---- ---- ---- ---- 1.310 +.155 1.155 2685 ---- ---- ---- ---- 1.352 +.159 1.193 2690 ---- ---- ---- ---- 1.394 +.162 1.232 2695 ---- ---- ---- ---- 1.436 +.164 1.272 2700 ---- 1.640B 1.076A 1.640B 1.479 +.168 1.311 2705 ---- ---- ---- ---- 1.522 +.170 1.352 2710 ---- ---- ---- ---- 1.566 +.173 1.393 2715 ---- ---- ---- ---- 1.610 +.176 1.434 2720 ---- ---- ---- ---- 1.654 +.178 1.476 2725 ---- 1.865B 1.271A 1.865B 1.698 +.180 1.518 2750 ---- 2.100B 1.477A 2.100B 1.925 +.191 1.734 2775 ---- 2.336B 1.695A 2.336B 2.157 +.200 1.957 2800 ---- 2.576B 1.917A 2.576B 2.394 +.208 2.186 2825 ---- 2.816B 2.146A 2.816B 2.633 +.214 2.419 2850 ---- 3.000B 2.380A 3.000B 2.875 +.219 2.656 2875 ---- 3.096B 2.618A 3.096B 3.119 +.223 2.896 2900 ---- 3.260B 2.858A 3.260B 3.364 +.227 3.137 2925 ---- ---- 3.099A 3.099A 3.610 +.229 3.381 2950 ---- ---- ---- ---- 3.856 +.231 3.625 2975 ---- ---- ---- ---- 4.103 +.232 3.871 3000 ---- ---- ---- ---- 4.351 +.234 4.117 3025 ---- ---- ---- ---- 4.599 +.235 4.364 3050 ---- ---- ---- ---- 4.848 +.236 4.612 3075 ---- ---- ---- ---- 5.097 +.237 4.860 3100 ---- ---- ---- ---- 5.346 +.238 5.108 3125 ---- ---- ---- ---- 5.595 +.238 5.357 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 37 W5S MAY23 Silver Weekly Wednesday Option - Week 5 CALL 2075 ---- ---- ---- ---- 4.911 -.237 5.148 2100 ---- ---- ---- ---- 4.662 -.237 4.899 2125 ---- ---- ---- ---- 4.414 -.237 4.651 2150 ---- ---- ---- ---- 4.165 -.238 4.403 2175 ---- ---- ---- ---- 3.917 -.238 4.155 2200 ---- ---- ---- ---- 3.670 -.239 3.909 2225 ---- ---- ---- ---- 3.423 -.240 3.663 2250 ---- ---- ---- ---- 3.178 -.241 3.419 2275 ---- ---- ---- ---- 2.935 -.241 3.176 2300 ---- 2.975B 2.508A 2.508A 2.693 -.242 2.935 2325 ---- 2.840B 2.275A 2.275A 2.455 -.241 2.696 2350 ---- 2.724B 2.045A 2.045A 2.222 -.239 2.461 2375 ---- 2.485B 1.820A 1.820A 1.994 -.237 2.231 2400 ---- 2.251B 1.605A 1.605A 1.774 -.232 2.006 2425 ---- 2.023B 1.405A 1.405A 1.563 -.226 1.789 2450 ---- 1.801B 1.213A 1.213A 1.363 -.219 1.582 2470 ---- ---- ---- ---- 1.213 -.211 1.424 2475 ---- 1.588B 1.038A 1.038A 1.177 -.209 1.386 2480 ---- ---- ---- ---- 1.141 -.208 1.349 2485 ---- ---- ---- ---- 1.106 -.206 1.312 2490 ---- ---- ---- ---- 1.072 -.204 1.276 2495 ---- ---- ---- ---- 1.038 -.202 1.240 2500 ---- 1.387B .882A .882A 1.005 -.200 1.205 2505 ---- ---- ---- ---- .973 -.197 1.170 2510 ---- ---- ---- ---- .942 -.194 1.136 2515 ---- ---- .795A .795A .911 -.191 1.102 2520 ---- 1.103B .768A .768A .881 -.188 1.069 2525 ---- 1.200B .741A .741A .852 -.185 1.037 2530 ---- 1.141B .716A .716A .823 -.182 1.005 2535 ---- 1.107B .691A .691A .796 -.178 .974 2540 ---- 1.074B .666A .666A .769 -.175 .944 2545 ---- 1.043B .643A .643A .743 -.171 .914 2550 ---- 1.028B .620A .620A .717 -.168 .885 2555 ---- .979B .598A .598A .692 -.165 .857 2560 ---- .949B .576A .576A .668 -.161 .829 2565 ---- .919B .555A .555A .644 -.158 .802 2570 ---- .890B .534A .534A .621 -.155 .776 2575 ---- .874B .515A .515A .598 -.152 .750 2580 ---- .840B .496A .496A .576 -.149 .725 2585 ---- .817B .478A .478A .555 -.146 .701 2590 ---- .790B .460A .460A .534 -.143 .677 2595 ---- .764B .442A .442A .514 -.140 .654 2600 ---- .738B .426A .426A .495 -.137 .632 2605 ---- .713B .409A .409A .476 -.134 .610 2610 ---- .688B .394A .394A .458 -.131 .589 2615 ---- .664B .379A .379A .441 -.128 .569 2620 ---- .641B .364A .364A .424 -.125 .549 2625 ---- .619B .350A .350A .408 -.122 .530 2630 ---- .597B .337A .337A .392 -.119 .511 2635 ---- .576B .324A .324A .377 -.116 .493 2640 ---- .555B .311A .311A .363 -.112 .475 2645 ---- .535B .297A .297A .348 -.110 .458 2650 ---- .516B .286A .286A .335 -.107 .442 2655 ---- .497B .275A .497B .322 -.104 .426 2660 ---- .479B .264A .479B .309 -.102 .411 2665 ---- .462B .254A .461B .297 -.099 .396 2670 ---- .445B .244A .445B .285 -.096 .381 2675 ---- .429B .235A .429B .273 -.094 .367 2680 ---- .414B .226A .413B .262 -.092 .354 2685 ---- .399B .217A .397B .252 -.089 .341 2690 ---- .384B .209A .383B .242 -.087 .329 2695 ---- .370B .201A .370B .232 -.085 .317 2700 ---- .358B .194A .357B .223 -.082 .305 2705 ---- .344B .186A .342B .214 -.080 .294 2710 ---- .332B .179A .331B .205 -.078 .283 2715 ---- .319B .173A .319B .197 -.076 .273 2720 ---- .308B .166A .308B .190 -.073 .263 2725 ---- .296B .160A .296B .182 -.071 .253 2750 ---- .246B .133A .246B .150 -.061 .211 2775 ---- .204B .112A .204B .124 -.052 .176 2800 ---- .169B .094A .169B .104 -.044 .148 2825 ---- .140B .080A .140B .087 -.037 .124 2850 ---- .117B .068A .117B .073 -.032 .105 2875 ---- .098B .059A .098B .062 -.027 .089 2900 ---- .082B .052A .082B .053 -.023 .076 2925 ---- .070B .046A .046A .046 -.019 .065 2950 ---- .060B .041A .041A .039 -.017 .056 2975 ---- .052B .036A .036A .034 -.014 .048 3000 ---- .045B .033A .045B .030 -.012 .042 3025 ---- .039B .030A .039B .026 -.010 .036 3050 ---- .033B .027A .033B .023 -.009 .032 3075 ---- .029B .025A .029B .020 -.008 .028 3100 ---- .026B .023A .026B .018 -.006 .024 3125 ---- ---- .021A .021A .016 -.006 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAY23 Silver Weekly Wednesday Option - Week 5 PUT 2075 ---- ---- ---- ---- .010 +.005 .005 2100 ---- ---- ---- ---- .011 +.004 .007 2125 ---- ---- ---- ---- .012 +.003 .009 2150 ---- ---- ---- ---- .014 +.003 .011 2175 ---- ---- ---- ---- .015 +.001 .014 2200 ---- ---- ---- ---- .018 +.001 .017 2225 ---- ---- .019A .019A .021 UNCH .021 2250 ---- ---- .022A .022A .026 -.001 .027 2275 ---- ---- .026A .026A .032 -.002 .034 2300 ---- ---- .031A .031A .041 -.002 .043 2325 ---- .056B .038A .038A .052 -.002 .054 2350 ---- .075B .046A .046A .069 +.001 .068 2375 ---- .102B .059A .102B .091 +.004 .087 2400 ---- .136B .075A .136B .120 +.008 .112 2425 ---- .182B .097A .182B .158 +.013 .145 2450 ---- .240B .127A .240B .208 +.021 .187 2470 ---- .298B .156A .298B .257 +.028 .229 2475 ---- .314B .165A .314B .271 +.030 .241 2480 ---- .331B .174A .331B .285 +.031 .254 2485 ---- .348B .183A .347B .300 +.033 .267 2490 ---- .367B .193A .366B .316 +.036 .280 2495 ---- .385B .204A .384B .332 +.038 .294 2500 ---- .405B .214A .404B .349 +.040 .309 2505 ---- .425B .226A .424B .367 +.043 .324 12 2510 ---- .446B .238A .446B .385 +.045 .340 12 2515 ---- .469B .250A .467B .404 +.048 .356 2520 ---- .491B .263A .491B .424 +.051 .373 2525 ---- .514B .277A .514B .445 +.054 .391 2530 ---- .538B .291A .538B .466 +.057 .409 2535 ---- .562B .306A .560B .489 +.061 .428 2540 ---- .587B .322A .587B .511 +.064 .447 2545 ---- .613B .340A .611B .535 +.067 .468 2550 ---- .640B .358A .640B .559 +.071 .488 2555 ---- .667B .375A .667B .584 +.074 .510 2560 ---- .695B .394A .695B .610 +.078 .532 2565 ---- .723B .413A .723B .636 +.081 .555 2570 ---- .753B .432A .753B .663 +.085 .578 2575 ---- .782B .453A .782B .690 +.088 .602 2580 ---- .813B .474A .813B .718 +.091 .627 2585 ---- .844B .496A .844B .747 +.094 .653 2590 ---- .876B .518A .876B .776 +.097 .679 2595 ---- .908B .542A .902B .806 +.100 .706 2600 ---- .941B .566A .941B .836 +.103 .733 2605 ---- .974B .591A .907B .867 +.105 .762 2610 ---- 1.008B .616A .977B .899 +.108 .791 2615 ---- 1.043B .642A .982B .932 +.112 .820 2620 ---- 1.078B .669A 1.054B .965 +.115 .850 2625 ---- 1.114B .696A 1.114B .998 +.117 .881 2630 ---- 1.149B .724A 1.128B 1.033 +.121 .912 2635 ---- 1.186B .752A 1.162B 1.067 +.123 .944 2640 ---- 1.223B .782A 1.199B 1.103 +.127 .976 2645 ---- 1.261B .811A 1.236B 1.139 +.130 1.009 2650 ---- 1.302B .842A 1.302B 1.175 +.133 1.042 2655 ---- ---- .873A .873A 1.211 +.135 1.076 2660 ---- ---- .910A .910A 1.249 +.138 1.111 2665 ---- ---- .936A .936A 1.286 +.140 1.146 2670 ---- ---- ---- ---- 1.324 +.143 1.181 2675 ---- 1.500B 1.002A 1.500B 1.363 +.146 1.217 2680 ---- ---- ---- ---- 1.401 +.147 1.254 2685 ---- ---- ---- ---- 1.441 +.150 1.291 2690 ---- ---- ---- ---- 1.481 +.153 1.328 2695 ---- ---- ---- ---- 1.521 +.155 1.366 2700 ---- 1.710B 1.176A 1.710B 1.561 +.157 1.404 2705 ---- ---- ---- ---- 1.603 +.160 1.443 2710 ---- ---- ---- ---- 1.644 +.162 1.482 2715 ---- ---- ---- ---- 1.686 +.164 1.522 2720 ---- ---- ---- ---- 1.728 +.166 1.562 2725 ---- 1.927B 1.364A 1.927B 1.771 +.169 1.602 2750 ---- 2.150B 1.562A 2.150B 1.988 +.179 1.809 2775 ---- 2.380B 1.768A 2.380B 2.212 +.188 2.024 2800 ---- 2.612B 1.983A 2.612B 2.440 +.196 2.244 2825 ---- 2.850B 2.205A 2.850B 2.673 +.202 2.471 2850 ---- 3.088B 2.430A 3.088B 2.909 +.208 2.701 2875 ---- 3.328B 2.662A 3.328B 3.148 +.213 2.935 2900 ---- 3.572B 2.895A 3.572B 3.388 +.217 3.171 2925 ---- 3.804B 3.134A 3.800B 3.631 +.221 3.410 2950 ---- 3.868B 3.374A 3.868B 3.874 +.224 3.650 2975 ---- 4.029B 3.614A 4.029B 4.119 +.227 3.892 3000 ---- 4.193B 3.856A 4.193B 4.364 +.228 4.136 3025 ---- ---- ---- ---- 4.610 +.230 4.380 3050 ---- ---- ---- ---- 4.857 +.232 4.625 3075 ---- ---- ---- ---- 5.104 +.233 4.871 3100 ---- ---- ---- ---- 5.352 +.234 5.118 3125 ---- ---- ---- ---- 5.600 +.235 5.365 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.89 +.76 6.13 10050 ---- ---- ---- ---- 6.41 +.74 5.67 10100 ---- ---- ---- ---- 5.94 +.73 5.21 10150 ---- ---- ---- ---- 5.48 +.71 4.77 10200 ---- ---- ---- ---- 5.04 +.69 4.35 10250 ---- ---- ---- ---- 4.60 +.66 3.94 10300 ---- ---- ---- ---- 4.18 +.64 3.54 10350 ---- ---- ---- ---- 3.78 +.61 3.17 10400 ---- ---- ---- ---- 3.39 +.57 2.82 10450 ---- ---- ---- ---- 3.02 +.53 2.49 10500 ---- ---- ---- ---- 2.68 +.50 2.18 10550 ---- ---- ---- ---- 2.36 +.46 1.90 10600 ---- ---- ---- ---- 2.06 +.42 1.64 10650 ---- ---- ---- ---- 1.79 +.38 1.41 10700 ---- ---- ---- ---- 1.54 +.34 1.20 10750 ---- ---- ---- ---- 1.32 +.31 1.01 10800 ---- ---- ---- ---- 1.12 +.27 .85 10850 ---- ---- ---- ---- .94 +.23 .71 10900 ---- ---- ---- ---- .79 +.21 .58 11500 ---- ---- ---- ---- .05 +.02 .03 11550 ---- ---- ---- ---- .04 +.02 .02 11600 ---- ---- ---- ---- .03 +.01 .02 11650 ---- ---- ---- ---- .02 +.01 .01 11700 ---- ---- ---- ---- .02 +.01 .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 13250 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 47.72 +.80 46.92 5950 ---- ---- ---- ---- 47.22 +.80 46.42 6000 ---- ---- ---- ---- 46.72 +.80 45.92 6050 ---- ---- ---- ---- 46.23 +.81 45.42 6100 ---- ---- ---- ---- 45.73 +.81 44.92 6150 ---- ---- ---- ---- 45.23 +.81 44.42 6200 ---- ---- ---- ---- 44.73 +.80 43.93 6250 ---- ---- ---- ---- 44.23 +.80 43.43 6300 ---- ---- ---- ---- 43.72 +.80 42.92 9950 ---- ---- ---- ---- 7.37 +.77 6.60 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.52 +1.02 5.50 10050 ---- ---- ---- ---- 6.23 +1.00 5.23 10100 ---- ---- ---- ---- 5.95 +.98 4.97 10150 ---- ---- ---- ---- 5.68 +.95 4.73 10200 ---- ---- ---- ---- 5.42 +.94 4.48 10250 ---- ---- ---- ---- 5.16 +.91 4.25 10300 ---- ---- ---- ---- 4.92 +.89 4.03 10350 ---- ---- ---- ---- 4.68 +.86 3.82 10400 ---- ---- ---- ---- 4.45 +.84 3.61 10450 ---- ---- ---- ---- 4.23 +.82 3.41 10500 ---- ---- ---- ---- 4.01 +.79 3.22 10550 ---- ---- ---- ---- 3.81 +.77 3.04 10600 ---- ---- ---- ---- 3.61 +.74 2.87 10650 ---- ---- ---- ---- 3.42 +.72 2.70 10700 ---- ---- ---- ---- 3.24 +.70 2.54 10750 ---- ---- ---- ---- 3.06 +.67 2.39 11250 ---- ---- ---- ---- 1.69 +.45 1.24 11300 ---- ---- ---- ---- 1.58 +.43 1.15 11350 ---- ---- ---- ---- 1.48 +.41 1.07 11400 ---- ---- ---- ---- 1.39 +.39 1.00 11450 ---- ---- ---- ---- 1.30 +.37 .93 11500 ---- ---- ---- ---- 1.22 +.36 .86 11550 ---- ---- ---- ---- 1.14 +.34 .80 11600 ---- ---- ---- ---- 1.06 +.32 .74 11650 ---- ---- ---- ---- .99 +.30 .69 11700 ---- ---- ---- ---- .93 +.29 .64 11750 ---- ---- ---- ---- .86 +.27 .59 11800 ---- ---- ---- ---- .81 +.26 .55 11850 ---- ---- ---- ---- .75 +.24 .51 11900 ---- ---- ---- ---- .70 +.23 .47 11950 ---- ---- ---- ---- .65 +.22 .43 12000 ---- ---- ---- ---- .60 +.20 .40 12050 ---- ---- ---- ---- .56 +.19 .37 12100 ---- ---- ---- ---- .52 +.18 .34 12150 ---- ---- ---- ---- .48 +.17 .31 12200 ---- ---- ---- ---- .45 +.16 .29 12250 ---- ---- ---- ---- .41 +.15 .26 12300 ---- ---- ---- ---- .38 +.14 .24 12350 ---- ---- ---- ---- .35 +.13 .22 12400 ---- ---- ---- ---- .33 +.13 .20 12450 ---- ---- ---- ---- .30 +.11 .19 12500 ---- ---- ---- ---- .28 +.11 .17 12550 ---- ---- ---- ---- .26 +.10 .16 12600 ---- ---- ---- ---- .24 +.10 .14 12650 ---- ---- ---- ---- .22 +.09 .13 12700 ---- ---- ---- ---- .20 +.08 .12 12750 ---- ---- ---- ---- .19 +.08 .11 12800 ---- ---- ---- ---- .17 +.07 .10 12850 ---- ---- ---- ---- .16 +.07 .09 12900 ---- ---- ---- ---- .15 +.07 .08 12950 ---- ---- ---- ---- .13 +.06 .07 13000 ---- ---- ---- ---- .12 +.05 .07 13050 ---- ---- ---- ---- .11 +.05 .06 13100 ---- ---- ---- ---- .10 +.04 .06 13150 ---- ---- ---- ---- .09 +.04 .05 5850 ---- ---- ---- ---- 44.54 +1.40 43.14 5900 ---- ---- ---- ---- 44.05 +1.41 42.64 5950 ---- ---- ---- ---- 43.55 +1.40 42.15 6000 ---- ---- ---- ---- 43.06 +1.41 41.65 6050 ---- ---- ---- ---- 42.56 +1.41 41.15 6100 ---- ---- ---- ---- 42.06 +1.40 40.66 6150 ---- ---- ---- ---- 41.57 +1.41 40.16 6200 ---- ---- ---- ---- 41.07 +1.41 39.66 6250 ---- ---- ---- ---- 40.57 +1.40 39.17 6300 ---- ---- ---- ---- 40.07 +1.41 38.66 9700 ---- ---- ---- ---- 8.42 +1.14 7.28 9750 ---- ---- ---- ---- 8.09 +1.13 6.96 9800 ---- ---- ---- ---- 7.76 +1.11 6.65 9850 ---- ---- ---- ---- 7.44 +1.09 6.35 9900 ---- ---- ---- ---- 7.12 +1.06 6.06 9950 ---- ---- ---- ---- 6.82 +1.05 5.77 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.44 +1.02 6.42 10050 ---- ---- ---- ---- 7.19 +1.01 6.18 10100 ---- ---- ---- ---- 6.94 +.99 5.95 10150 ---- ---- ---- ---- 6.70 +.98 5.72 10200 ---- ---- ---- ---- 6.46 +.96 5.50 10250 ---- ---- ---- ---- 6.23 +.94 5.29 10300 ---- ---- ---- ---- 6.01 +.93 5.08 10350 ---- ---- ---- ---- 5.79 +.91 4.88 10400 ---- ---- ---- ---- 5.58 +.90 4.68 10450 ---- ---- ---- ---- 5.37 +.88 4.49 10500 ---- ---- ---- ---- 5.17 +.86 4.31 10550 ---- ---- ---- ---- 4.98 +.85 4.13 10600 ---- ---- ---- ---- 4.79 +.83 3.96 10650 ---- ---- ---- ---- 4.60 +.80 3.80 11150 ---- ---- ---- ---- 3.06 +.64 2.42 11200 ---- ---- ---- ---- 2.93 +.62 2.31 11250 ---- ---- ---- ---- 2.80 +.60 2.20 11300 ---- ---- ---- ---- 2.68 +.58 2.10 11350 ---- ---- ---- ---- 2.57 +.57 2.00 11400 ---- ---- ---- ---- 2.46 +.56 1.90 11450 ---- ---- ---- ---- 2.35 +.54 1.81 11500 ---- ---- ---- ---- 2.25 +.52 1.73 11550 ---- ---- ---- ---- 2.15 +.51 1.64 11600 ---- ---- ---- ---- 2.05 +.49 1.56 11650 ---- ---- ---- ---- 1.96 +.47 1.49 11700 ---- ---- ---- ---- 1.87 +.46 1.41 11750 ---- ---- ---- ---- 1.79 +.45 1.34 11800 ---- ---- ---- ---- 1.71 +.44 1.27 11850 ---- ---- ---- ---- 1.63 +.42 1.21 11900 ---- ---- ---- ---- 1.55 +.40 1.15 11950 ---- ---- ---- ---- 1.48 +.39 1.09 12000 ---- ---- ---- ---- 1.41 +.38 1.03 12050 ---- ---- ---- ---- 1.35 +.37 .98 12100 ---- ---- ---- ---- 1.28 +.35 .93 12150 ---- ---- ---- ---- 1.22 +.34 .88 12200 ---- ---- ---- ---- 1.16 +.33 .83 12250 ---- ---- ---- ---- 1.11 +.32 .79 12300 ---- ---- ---- ---- 1.05 +.30 .75 12350 ---- ---- ---- ---- 1.00 +.29 .71 12400 ---- ---- ---- ---- .95 +.28 .67 12450 ---- ---- ---- ---- .91 +.28 .63 12500 ---- ---- ---- ---- .86 +.26 .60 12550 ---- ---- ---- ---- .82 +.25 .57 12600 ---- ---- ---- ---- .78 +.24 .54 12650 ---- ---- ---- ---- .74 +.23 .51 12700 ---- ---- ---- ---- .70 +.22 .48 12750 ---- ---- ---- ---- .67 +.22 .45 12800 ---- ---- ---- ---- .63 +.20 .43 12850 ---- ---- ---- ---- .60 +.20 .40 12900 ---- ---- ---- ---- .57 +.19 .38 12950 ---- ---- ---- ---- .54 +.18 .36 13000 ---- ---- ---- ---- .51 +.17 .34 13050 ---- ---- ---- ---- .49 +.17 .32 13100 ---- ---- ---- ---- .46 +.16 .30 5850 ---- ---- ---- ---- 43.14 +1.31 41.83 5900 ---- ---- ---- ---- 42.64 +1.31 41.33 5950 ---- ---- ---- ---- 42.15 +1.31 40.84 6000 ---- ---- ---- ---- 41.65 +1.31 40.34 6050 ---- ---- ---- ---- 41.16 +1.31 39.85 6100 ---- ---- ---- ---- 40.66 +1.31 39.35 6150 ---- ---- ---- ---- 40.17 +1.31 38.86 6200 ---- ---- ---- ---- 39.68 +1.31 38.37 6250 ---- ---- ---- ---- 39.18 +1.32 37.86 9600 ---- ---- ---- ---- 9.70 +1.13 8.57 9650 ---- ---- ---- ---- 9.39 +1.11 8.28 9700 ---- ---- ---- ---- 9.10 +1.11 7.99 9750 ---- ---- ---- ---- 8.80 +1.09 7.71 9800 ---- ---- ---- ---- 8.52 +1.08 7.44 9850 ---- ---- ---- ---- 8.24 +1.06 7.18 9900 ---- ---- ---- ---- 7.97 +1.05 6.92 9950 ---- ---- ---- ---- 7.70 +1.03 6.67 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.34 +.88 6.46 10050 ---- ---- ---- ---- 7.12 +.87 6.25 10100 ---- ---- ---- ---- 6.91 +.86 6.05 10150 ---- ---- ---- ---- 6.70 +.84 5.86 10200 ---- ---- ---- ---- 6.50 +.84 5.66 10250 ---- ---- ---- ---- 6.30 +.82 5.48 10300 ---- ---- ---- ---- 6.10 +.80 5.30 10350 ---- ---- ---- ---- 5.91 +.79 5.12 10400 ---- ---- ---- ---- 5.73 +.78 4.95 10850 ---- ---- ---- ---- 4.26 +.66 3.60 10900 ---- ---- ---- ---- 4.11 +.64 3.47 10950 ---- ---- ---- ---- 3.98 +.64 3.34 11000 ---- ---- ---- ---- 3.84 +.62 3.22 11050 ---- ---- ---- ---- 3.71 +.61 3.10 11100 ---- ---- ---- ---- 3.58 +.59 2.99 11150 ---- ---- ---- ---- 3.46 +.58 2.88 11200 ---- ---- ---- ---- 3.34 +.57 2.77 11250 ---- ---- ---- ---- 3.22 +.55 2.67 11300 ---- ---- ---- ---- 3.11 +.54 2.57 11350 ---- ---- ---- ---- 3.00 +.53 2.47 11400 ---- ---- ---- ---- 2.90 +.52 2.38 11450 ---- ---- ---- ---- 2.79 +.51 2.28 11500 ---- ---- ---- ---- 2.69 +.49 2.20 11550 ---- ---- ---- ---- 2.60 +.49 2.11 11600 ---- ---- ---- ---- 2.50 +.47 2.03 11650 ---- ---- ---- ---- 2.41 +.46 1.95 11700 ---- ---- ---- ---- 2.32 +.45 1.87 11750 ---- ---- ---- ---- 2.24 +.44 1.80 11800 ---- ---- ---- ---- 2.16 +.43 1.73 11850 ---- ---- ---- ---- 2.08 +.42 1.66 11900 ---- ---- ---- ---- 2.00 +.41 1.59 11950 ---- ---- ---- ---- 1.93 +.40 1.53 12000 ---- ---- ---- ---- 1.85 +.38 1.47 12050 ---- ---- ---- ---- 1.78 +.37 1.41 12100 ---- ---- ---- ---- 1.72 +.37 1.35 12150 ---- ---- ---- ---- 1.65 +.35 1.30 12200 ---- ---- ---- ---- 1.59 +.35 1.24 12250 ---- ---- ---- ---- 1.53 +.34 1.19 12300 ---- ---- ---- ---- 1.47 +.33 1.14 12350 ---- ---- ---- ---- 1.41 +.31 1.10 12400 ---- ---- ---- ---- 1.36 +.31 1.05 12450 ---- ---- ---- ---- 1.31 +.30 1.01 12500 ---- ---- ---- ---- 1.25 +.29 .96 12550 ---- ---- ---- ---- 1.21 +.29 .92 12600 ---- ---- ---- ---- 1.16 +.28 .88 12650 ---- ---- ---- ---- 1.11 +.26 .85 12700 ---- ---- ---- ---- 1.07 +.26 .81 12750 ---- ---- ---- ---- 1.03 +.25 .78 12800 ---- ---- ---- ---- .99 +.25 .74 12850 ---- ---- ---- ---- .95 +.24 .71 12900 ---- ---- ---- ---- .91 +.23 .68 12950 ---- ---- ---- ---- .87 +.22 .65 5800 ---- ---- ---- ---- 40.85 +1.23 39.62 5850 ---- ---- ---- ---- 40.36 +1.23 39.13 5900 ---- ---- ---- ---- 39.87 +1.23 38.64 5950 ---- ---- ---- ---- 39.38 +1.23 38.15 6000 ---- ---- ---- ---- 38.89 +1.23 37.66 6050 ---- ---- ---- ---- 38.40 +1.23 37.17 6100 ---- ---- ---- ---- 37.91 +1.23 36.68 6150 ---- ---- ---- ---- 37.42 +1.23 36.19 6200 ---- ---- ---- ---- 36.93 +1.22 35.71 6250 ---- ---- ---- ---- 36.45 +1.23 35.22 9400 ---- ---- ---- ---- 10.38 +1.03 9.35 9450 ---- ---- ---- ---- 10.09 +1.01 9.08 9500 ---- ---- ---- ---- 9.82 +1.00 8.82 9550 ---- ---- ---- ---- 9.55 +.99 8.56 9600 ---- ---- ---- ---- 9.28 +.98 8.30 9650 ---- ---- ---- ---- 9.02 +.97 8.05 9700 ---- ---- ---- ---- 8.77 +.96 7.81 9750 ---- ---- ---- ---- 8.52 +.95 7.57 9800 ---- ---- ---- ---- 8.27 +.93 7.34 9850 ---- ---- ---- ---- 8.03 +.92 7.11 9900 ---- ---- ---- ---- 7.80 +.91 6.89 9950 ---- ---- ---- ---- 7.57 +.90 6.67 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 ---- ---- ---- ---- 7.78 +.68 7.10 10050 ---- ---- ---- ---- 7.58 +.66 6.92 10100 ---- ---- ---- ---- 7.40 +.66 6.74 10150 ---- ---- ---- ---- 7.21 +.65 6.56 10550 ---- ---- ---- ---- 5.86 +.58 5.28 10600 ---- ---- ---- ---- 5.70 +.56 5.14 10650 ---- ---- ---- ---- 5.55 +.56 4.99 10700 ---- ---- ---- ---- 5.41 +.55 4.86 10750 ---- ---- ---- ---- 5.26 +.54 4.72 10800 ---- ---- ---- ---- 5.12 +.53 4.59 10850 ---- ---- ---- ---- 4.99 +.53 4.46 10900 ---- ---- ---- ---- 4.85 +.51 4.34 10950 ---- ---- ---- ---- 4.72 +.50 4.22 11000 ---- ---- ---- ---- 4.59 +.49 4.10 11050 ---- ---- ---- ---- 4.47 +.49 3.98 11100 ---- ---- ---- ---- 4.35 +.48 3.87 11150 ---- ---- ---- ---- 4.23 +.47 3.76 11200 ---- ---- ---- ---- 4.11 +.46 3.65 11250 ---- ---- ---- ---- 4.00 +.45 3.55 11300 ---- ---- ---- ---- 3.89 +.44 3.45 11350 ---- ---- ---- ---- 3.78 +.43 3.35 11400 ---- ---- ---- ---- 3.68 +.43 3.25 11450 ---- ---- ---- ---- 3.58 +.43 3.15 11500 ---- ---- ---- ---- 3.48 +.42 3.06 11550 ---- ---- ---- ---- 3.38 +.41 2.97 11600 ---- ---- ---- ---- 3.28 +.39 2.89 11650 ---- ---- ---- ---- 3.19 +.39 2.80 11700 ---- ---- ---- ---- 3.10 +.38 2.72 11750 ---- ---- ---- ---- 3.01 +.37 2.64 11800 ---- ---- ---- ---- 2.93 +.37 2.56 11850 ---- ---- ---- ---- 2.84 +.36 2.48 11900 ---- ---- ---- ---- 2.76 +.35 2.41 11950 ---- ---- ---- ---- 2.68 +.34 2.34 12000 ---- ---- ---- ---- 2.61 +.34 2.27 12050 ---- ---- ---- ---- 2.53 +.33 2.20 12100 ---- ---- ---- ---- 2.46 +.33 2.13 12150 ---- ---- ---- ---- 2.39 +.32 2.07 12200 ---- ---- ---- ---- 2.32 +.31 2.01 12250 ---- ---- ---- ---- 2.25 +.31 1.94 12300 ---- ---- ---- ---- 2.18 +.29 1.89 12350 ---- ---- ---- ---- 2.12 +.29 1.83 12400 ---- ---- ---- ---- 2.06 +.29 1.77 12450 ---- ---- ---- ---- 2.00 +.28 1.72 12500 ---- ---- ---- ---- 1.94 +.28 1.66 12550 ---- ---- ---- ---- 1.88 +.27 1.61 12600 ---- ---- ---- ---- 1.83 +.27 1.56 12650 ---- ---- ---- ---- 1.77 +.25 1.52 12700 ---- ---- ---- ---- 1.72 +.25 1.47 12750 ---- ---- ---- ---- 1.67 +.25 1.42 12800 ---- ---- ---- ---- 1.62 +.24 1.38 5750 ---- ---- ---- ---- 38.71 +1.07 37.64 5800 ---- ---- ---- ---- 38.23 +1.07 37.16 5850 ---- ---- ---- ---- 37.76 +1.08 36.68 5900 ---- ---- ---- ---- 37.28 +1.08 36.20 5950 ---- ---- ---- ---- 36.80 +1.07 35.73 6000 ---- ---- ---- ---- 36.33 +1.08 35.25 6050 ---- ---- ---- ---- 35.86 +1.08 34.78 6100 ---- ---- ---- ---- 35.38 +1.07 34.31 6150 ---- ---- ---- ---- 34.91 +1.07 33.84 6200 ---- ---- ---- ---- 34.44 +1.07 33.37 9200 ---- ---- ---- ---- 11.45 +.82 10.63 9250 ---- ---- ---- ---- 11.19 +.81 10.38 9300 ---- ---- ---- ---- 10.93 +.80 10.13 9350 ---- ---- ---- ---- 10.68 +.79 9.89 9400 ---- ---- ---- ---- 10.43 +.79 9.64 9450 ---- ---- ---- ---- 10.19 +.78 9.41 9500 ---- ---- ---- ---- 9.95 +.77 9.18 9550 ---- ---- ---- ---- 9.71 +.76 8.95 9600 ---- ---- ---- ---- 9.48 +.75 8.73 9650 ---- ---- ---- ---- 9.25 +.74 8.51 9700 ---- ---- ---- ---- 9.03 +.73 8.30 9750 ---- ---- ---- ---- 8.81 +.72 8.09 9800 ---- ---- ---- ---- 8.59 +.71 7.88 9850 ---- ---- ---- ---- 8.38 +.70 7.68 9900 ---- ---- ---- ---- 8.18 +.70 7.48 9950 ---- ---- ---- ---- 7.98 +.69 7.29 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.78 +.69 7.09 10350 ---- ---- ---- ---- 6.59 +.63 5.96 10400 ---- ---- ---- ---- 6.43 +.62 5.81 10450 ---- ---- ---- ---- 6.28 +.61 5.67 10500 ---- ---- ---- ---- 6.13 +.60 5.53 10550 ---- ---- ---- ---- 5.98 +.59 5.39 10600 ---- ---- ---- ---- 5.84 +.59 5.25 10650 ---- ---- ---- ---- 5.70 +.58 5.12 10700 ---- ---- ---- ---- 5.56 +.57 4.99 10750 ---- ---- ---- ---- 5.42 +.56 4.86 10800 ---- ---- ---- ---- 5.29 +.55 4.74 10850 ---- ---- ---- ---- 5.16 +.54 4.62 10900 ---- ---- ---- ---- 5.04 +.54 4.50 10950 ---- ---- ---- ---- 4.91 +.53 4.38 11000 ---- ---- ---- ---- 4.79 +.52 4.27 11050 ---- ---- ---- ---- 4.67 +.51 4.16 11100 ---- ---- ---- ---- 4.56 +.51 4.05 11150 ---- ---- ---- ---- 4.44 +.49 3.95 11200 ---- ---- ---- ---- 4.33 +.49 3.84 11250 ---- ---- ---- ---- 4.22 +.48 3.74 11300 ---- ---- ---- ---- 4.12 +.48 3.64 11350 ---- ---- ---- ---- 4.01 +.46 3.55 11400 ---- ---- ---- ---- 3.91 +.46 3.45 11450 ---- ---- ---- ---- 3.81 +.45 3.36 11500 ---- ---- ---- ---- 3.72 +.45 3.27 11550 ---- ---- ---- ---- 3.62 +.43 3.19 11600 ---- ---- ---- ---- 3.53 +.43 3.10 11650 ---- ---- ---- ---- 3.44 +.42 3.02 11700 ---- ---- ---- ---- 3.35 +.41 2.94 11750 ---- ---- ---- ---- 3.26 +.40 2.86 11800 ---- ---- ---- ---- 3.18 +.40 2.78 11850 ---- ---- ---- ---- 3.10 +.39 2.71 11900 ---- ---- ---- ---- 3.02 +.39 2.63 11950 ---- ---- ---- ---- 2.94 +.38 2.56 12000 ---- ---- ---- ---- 2.86 +.37 2.49 12050 ---- ---- ---- ---- 2.79 +.36 2.43 12100 ---- ---- ---- ---- 2.72 +.36 2.36 12150 ---- ---- ---- ---- 2.64 +.34 2.30 12200 ---- ---- ---- ---- 2.58 +.35 2.23 12250 ---- ---- ---- ---- 2.51 +.34 2.17 12300 ---- ---- ---- ---- 2.44 +.33 2.11 12350 ---- ---- ---- ---- 2.38 +.33 2.05 12400 ---- ---- ---- ---- 2.32 +.32 2.00 12450 ---- ---- ---- ---- 2.25 +.31 1.94 12500 ---- ---- ---- ---- 2.19 +.30 1.89 12550 ---- ---- ---- ---- 2.14 +.30 1.84 12600 ---- ---- ---- ---- 2.08 +.29 1.79 12650 ---- ---- ---- ---- 2.02 +.28 1.74 5750 ---- ---- ---- ---- 36.98 +1.11 35.87 5800 ---- ---- ---- ---- 36.52 +1.12 35.40 5850 ---- ---- ---- ---- 36.05 +1.12 34.93 5900 ---- ---- ---- ---- 35.58 +1.11 34.47 5950 ---- ---- ---- ---- 35.12 +1.12 34.00 6000 ---- ---- ---- ---- 34.66 +1.12 33.54 6050 ---- ---- ---- ---- 34.20 +1.12 33.08 6100 ---- ---- ---- ---- 33.74 +1.12 32.62 6150 ---- ---- ---- ---- 33.28 +1.12 32.16 9000 ---- ---- ---- ---- 12.19 +.87 11.32 9050 ---- ---- ---- ---- 11.93 +.86 11.07 9100 ---- ---- ---- ---- 11.67 +.85 10.82 9150 ---- ---- ---- ---- 11.42 +.84 10.58 9200 ---- ---- ---- ---- 11.18 +.84 10.34 9250 ---- ---- ---- ---- 10.94 +.83 10.11 9300 ---- ---- ---- ---- 10.70 +.82 9.88 9350 ---- ---- ---- ---- 10.46 +.81 9.65 9400 ---- ---- ---- ---- 10.23 +.80 9.43 9450 ---- ---- ---- ---- 10.01 +.79 9.22 9500 ---- ---- ---- ---- 9.78 +.78 9.00 9550 ---- ---- ---- ---- 9.57 +.77 8.80 9600 ---- ---- ---- ---- 9.35 +.76 8.59 9650 ---- ---- ---- ---- 9.14 +.75 8.39 9700 ---- ---- ---- ---- 8.94 +.75 8.19 9750 ---- ---- ---- ---- 8.74 +.74 8.00 9800 ---- ---- ---- ---- 8.54 +.73 7.81 9850 ---- ---- ---- ---- 8.34 +.72 7.62 9900 ---- ---- ---- ---- 8.15 +.71 7.44 9950 ---- ---- ---- ---- 7.96 +.70 7.26 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 7.15 +.70 6.45 10200 ---- ---- ---- ---- 6.99 +.69 6.30 10250 ---- ---- ---- ---- 6.83 +.68 6.15 10300 ---- ---- ---- ---- 6.68 +.68 6.00 10350 ---- ---- ---- ---- 6.53 +.67 5.86 10400 ---- ---- ---- ---- 6.38 +.66 5.72 10450 ---- ---- ---- ---- 6.24 +.65 5.59 10500 ---- ---- ---- ---- 6.10 +.65 5.45 10550 ---- ---- ---- ---- 5.96 +.64 5.32 10600 ---- ---- ---- ---- 5.82 +.62 5.20 10650 ---- ---- ---- ---- 5.69 +.62 5.07 10700 ---- ---- ---- ---- 5.56 +.61 4.95 10750 ---- ---- ---- ---- 5.43 +.60 4.83 10800 ---- ---- ---- ---- 5.30 +.59 4.71 10850 ---- ---- ---- ---- 5.18 +.58 4.60 10900 ---- ---- ---- ---- 5.06 +.57 4.49 10950 ---- ---- ---- ---- 4.94 +.56 4.38 11000 ---- ---- ---- ---- 4.82 +.55 4.27 11050 ---- ---- ---- ---- 4.71 +.55 4.16 11100 ---- ---- ---- ---- 4.60 +.54 4.06 11150 ---- ---- ---- ---- 4.49 +.53 3.96 11200 ---- ---- ---- ---- 4.39 +.53 3.86 11250 ---- ---- ---- ---- 4.28 +.51 3.77 11300 ---- ---- ---- ---- 4.18 +.50 3.68 11350 ---- ---- ---- ---- 4.08 +.50 3.58 11400 ---- ---- ---- ---- 3.98 +.49 3.49 11450 ---- ---- ---- ---- 3.89 +.48 3.41 11500 ---- ---- ---- ---- 3.80 +.48 3.32 11550 ---- ---- ---- ---- 3.71 +.47 3.24 11600 ---- ---- ---- ---- 3.62 +.46 3.16 11650 ---- ---- ---- ---- 3.53 +.45 3.08 11700 ---- ---- ---- ---- 3.44 +.44 3.00 11750 ---- ---- ---- ---- 3.36 +.44 2.92 11800 ---- ---- ---- ---- 3.28 +.43 2.85 11850 ---- ---- ---- ---- 3.20 +.42 2.78 11900 ---- ---- ---- ---- 3.12 +.41 2.71 11950 ---- ---- ---- ---- 3.05 +.41 2.64 12000 ---- ---- ---- ---- 2.97 +.40 2.57 12050 ---- ---- ---- ---- 2.90 +.39 2.51 12100 ---- ---- ---- ---- 2.83 +.39 2.44 12150 ---- ---- ---- ---- 2.76 +.38 2.38 12200 ---- ---- ---- ---- 2.69 +.37 2.32 12250 ---- ---- ---- ---- 2.63 +.37 2.26 12300 ---- ---- ---- ---- 2.56 +.36 2.20 12350 ---- ---- ---- ---- 2.50 +.36 2.14 12400 ---- ---- ---- ---- 2.44 +.35 2.09 12450 ---- ---- ---- ---- 2.38 +.35 2.03 12500 ---- ---- ---- ---- 2.32 +.34 1.98 5700 ---- ---- ---- ---- 35.92 +1.22 34.70 5750 ---- ---- ---- ---- 35.46 +1.22 34.24 5800 ---- ---- ---- ---- 35.00 +1.22 33.78 5850 ---- ---- ---- ---- 34.55 +1.22 33.33 5900 ---- ---- ---- ---- 34.09 +1.21 32.88 5950 ---- ---- ---- ---- 33.64 +1.22 32.42 6000 ---- ---- ---- ---- 33.19 +1.22 31.97 6050 ---- ---- ---- ---- 32.74 +1.21 31.53 6100 ---- ---- ---- ---- 32.29 +1.21 31.08 6150 ---- ---- ---- ---- 31.85 +1.21 30.64 8850 ---- ---- ---- ---- 12.52 +.94 11.58 8900 ---- ---- ---- ---- 12.27 +.93 11.34 8950 ---- ---- ---- ---- 12.02 +.92 11.10 9000 ---- ---- ---- ---- 11.77 +.91 10.86 9050 ---- ---- ---- ---- 11.53 +.91 10.62 9100 ---- ---- ---- ---- 11.29 +.90 10.39 9150 ---- ---- ---- ---- 11.06 +.89 10.17 9200 ---- ---- ---- ---- 10.83 +.88 9.95 9250 ---- ---- ---- ---- 10.60 +.87 9.73 9300 ---- ---- ---- ---- 10.38 +.86 9.52 9350 ---- ---- ---- ---- 10.16 +.85 9.31 9400 ---- ---- ---- ---- 9.94 +.84 9.10 9450 ---- ---- ---- ---- 9.73 +.83 8.90 9500 ---- ---- ---- ---- 9.53 +.83 8.70 9550 ---- ---- ---- ---- 9.32 +.81 8.51 9600 ---- ---- ---- ---- 9.12 +.80 8.32 9650 ---- ---- ---- ---- 8.93 +.80 8.13 9700 ---- ---- ---- ---- 8.73 +.78 7.95 9750 ---- ---- ---- ---- 8.54 +.77 7.77 9800 ---- ---- ---- ---- 8.36 +.77 7.59 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.96 +.62 7.34 10150 ---- ---- ---- ---- 7.79 +.61 7.18 10200 ---- ---- ---- ---- 7.63 +.61 7.02 10250 ---- ---- ---- ---- 7.47 +.60 6.87 10300 ---- ---- ---- ---- 7.31 +.59 6.72 10350 ---- ---- ---- ---- 7.16 +.58 6.58 10400 ---- ---- ---- ---- 7.01 +.57 6.44 10450 ---- ---- ---- ---- 6.86 +.56 6.30 10500 ---- ---- ---- ---- 6.72 +.56 6.16 10550 ---- ---- ---- ---- 6.57 +.55 6.02 10600 ---- ---- ---- ---- 6.43 +.54 5.89 10650 ---- ---- ---- ---- 6.30 +.54 5.76 10700 ---- ---- ---- ---- 6.16 +.53 5.63 10750 ---- ---- ---- ---- 6.03 +.52 5.51 10800 ---- ---- ---- ---- 5.90 +.51 5.39 10850 ---- ---- ---- ---- 5.77 +.50 5.27 10900 ---- ---- ---- ---- 5.65 +.50 5.15 10950 ---- ---- ---- ---- 5.52 +.49 5.03 11000 ---- ---- ---- ---- 5.40 +.48 4.92 11050 ---- ---- ---- ---- 5.29 +.48 4.81 11100 ---- ---- ---- ---- 5.17 +.47 4.70 11150 ---- ---- ---- ---- 5.06 +.46 4.60 11200 ---- ---- ---- ---- 4.95 +.46 4.49 11250 ---- ---- ---- ---- 4.84 +.45 4.39 11300 ---- ---- ---- ---- 4.73 +.44 4.29 11350 ---- ---- ---- ---- 4.63 +.44 4.19 11400 ---- ---- ---- ---- 4.52 +.42 4.10 11450 ---- ---- ---- ---- 4.42 +.42 4.00 11500 ---- ---- ---- ---- 4.33 +.42 3.91 11550 ---- ---- ---- ---- 4.23 +.41 3.82 11600 ---- ---- ---- ---- 4.14 +.41 3.73 11650 ---- ---- ---- ---- 4.04 +.39 3.65 11700 ---- ---- ---- ---- 3.95 +.38 3.57 11750 ---- ---- ---- ---- 3.87 +.39 3.48 11800 ---- ---- ---- ---- 3.78 +.38 3.40 11850 ---- ---- ---- ---- 3.70 +.37 3.33 11900 ---- ---- ---- ---- 3.62 +.37 3.25 11950 ---- ---- ---- ---- 3.53 +.35 3.18 12000 ---- ---- ---- ---- 3.46 +.36 3.10 12050 ---- ---- ---- ---- 3.38 +.35 3.03 12100 ---- ---- ---- ---- 3.30 +.34 2.96 12150 ---- ---- ---- ---- 3.23 +.34 2.89 12200 ---- ---- ---- ---- 3.16 +.33 2.83 12250 ---- ---- ---- ---- 3.09 +.33 2.76 12300 ---- ---- ---- ---- 3.02 +.32 2.70 12350 ---- ---- ---- ---- 2.95 +.32 2.63 12400 ---- ---- ---- ---- 2.88 +.31 2.57 12450 ---- ---- ---- ---- 2.82 +.31 2.51 8850 ---- ---- ---- ---- 13.14 +.83 12.31 8900 ---- ---- ---- ---- 12.89 +.82 12.07 8950 ---- ---- ---- ---- 12.65 +.82 11.83 9000 ---- ---- ---- ---- 12.41 +.81 11.60 9050 ---- ---- ---- ---- 12.17 +.80 11.37 9100 ---- ---- ---- ---- 11.93 +.79 11.14 9150 ---- ---- ---- ---- 11.70 +.78 10.92 9200 ---- ---- ---- ---- 11.47 +.77 10.70 9250 ---- ---- ---- ---- 11.25 +.77 10.48 9300 ---- ---- ---- ---- 11.03 +.76 10.27 9350 ---- ---- ---- ---- 10.81 +.75 10.06 9400 ---- ---- ---- ---- 10.59 +.73 9.86 9450 ---- ---- ---- ---- 10.38 +.72 9.66 9500 ---- ---- ---- ---- 10.18 +.72 9.46 9550 ---- ---- ---- ---- 9.98 +.72 9.26 9600 ---- ---- ---- ---- 9.78 +.71 9.07 9650 ---- ---- ---- ---- 9.58 +.69 8.89 9700 ---- ---- ---- ---- 9.39 +.69 8.70 9750 ---- ---- ---- ---- 9.20 +.68 8.52 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 8.28 +.63 7.65 10050 ---- ---- ---- ---- 8.11 +.62 7.49 10100 ---- ---- ---- ---- 7.95 +.61 7.34 10150 ---- ---- ---- ---- 7.80 +.61 7.19 10200 ---- ---- ---- ---- 7.64 +.60 7.04 10250 ---- ---- ---- ---- 7.49 +.59 6.90 10300 ---- ---- ---- ---- 7.34 +.58 6.76 10350 ---- ---- ---- ---- 7.20 +.58 6.62 10400 ---- ---- ---- ---- 7.05 +.57 6.48 10450 ---- ---- ---- ---- 6.91 +.56 6.35 10500 ---- ---- ---- ---- 6.77 +.55 6.22 10550 ---- ---- ---- ---- 6.64 +.55 6.09 10600 ---- ---- ---- ---- 6.50 +.54 5.96 10650 ---- ---- ---- ---- 6.37 +.53 5.84 10700 ---- ---- ---- ---- 6.24 +.52 5.72 10750 ---- ---- ---- ---- 6.11 +.51 5.60 10800 ---- ---- ---- ---- 5.99 +.51 5.48 10850 ---- ---- ---- ---- 5.87 +.51 5.36 10900 ---- ---- ---- ---- 5.75 +.50 5.25 10950 ---- ---- ---- ---- 5.63 +.49 5.14 11000 ---- ---- ---- ---- 5.51 +.48 5.03 11050 ---- ---- ---- ---- 5.40 +.48 4.92 11100 ---- ---- ---- ---- 5.29 +.47 4.82 11150 ---- ---- ---- ---- 5.18 +.46 4.72 11200 ---- ---- ---- ---- 5.07 +.45 4.62 11250 ---- ---- ---- ---- 4.97 +.45 4.52 11300 ---- ---- ---- ---- 4.86 +.44 4.42 11350 ---- ---- ---- ---- 4.76 +.44 4.32 11400 ---- ---- ---- ---- 4.66 +.43 4.23 11450 ---- ---- ---- ---- 4.57 +.43 4.14 11500 ---- ---- ---- ---- 4.47 +.42 4.05 11550 ---- ---- ---- ---- 4.38 +.42 3.96 11600 ---- ---- ---- ---- 4.29 +.41 3.88 11650 ---- ---- ---- ---- 4.20 +.40 3.80 11700 ---- ---- ---- ---- 4.11 +.39 3.72 11750 ---- ---- ---- ---- 4.03 +.39 3.64 11800 ---- ---- ---- ---- 3.94 +.38 3.56 11850 ---- ---- ---- ---- 3.86 +.38 3.48 11900 ---- ---- ---- ---- 3.78 +.37 3.41 11950 ---- ---- ---- ---- 3.70 +.37 3.33 12000 ---- ---- ---- ---- 3.62 +.36 3.26 12050 ---- ---- ---- ---- 3.55 +.36 3.19 12100 ---- ---- ---- ---- 3.47 +.35 3.12 12150 ---- ---- ---- ---- 3.40 +.34 3.06 12200 ---- ---- ---- ---- 3.33 +.34 2.99 12250 ---- ---- ---- ---- 3.26 +.34 2.92 12300 ---- ---- ---- ---- 3.19 +.33 2.86 12350 ---- ---- ---- ---- 3.12 +.32 2.80 8750 ---- ---- ---- ---- 13.34 +.83 12.51 8800 ---- ---- ---- ---- 13.10 +.82 12.28 8850 ---- ---- ---- ---- 12.86 +.81 12.05 8900 ---- ---- ---- ---- 12.62 +.80 11.82 8950 ---- ---- ---- ---- 12.39 +.80 11.59 9000 ---- ---- ---- ---- 12.16 +.79 11.37 9050 ---- ---- ---- ---- 11.94 +.78 11.16 9100 ---- ---- ---- ---- 11.71 +.77 10.94 9150 ---- ---- ---- ---- 11.50 +.77 10.73 9200 ---- ---- ---- ---- 11.28 +.76 10.52 9250 ---- ---- ---- ---- 11.07 +.75 10.32 9300 ---- ---- ---- ---- 10.86 +.74 10.12 9350 ---- ---- ---- ---- 10.66 +.74 9.92 9400 ---- ---- ---- ---- 10.45 +.72 9.73 9450 ---- ---- ---- ---- 10.26 +.72 9.54 9500 ---- ---- ---- ---- 10.06 +.71 9.35 9550 ---- ---- ---- ---- 9.87 +.70 9.17 9600 ---- ---- ---- ---- 9.68 +.69 8.99 9650 ---- ---- ---- ---- 9.49 +.68 8.81 9950 ---- ---- ---- ---- 8.44 +.63 7.81 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .06 -.04 .10 10050 ---- ---- ---- ---- .08 -.05 .13 10100 ---- ---- ---- ---- .11 -.07 .18 10150 ---- ---- ---- ---- .15 -.09 .24 10200 ---- ---- ---- ---- .20 -.11 .31 10250 ---- ---- ---- ---- .26 -.14 .40 10300 ---- ---- ---- ---- .34 -.16 .50 10350 ---- ---- ---- ---- .43 -.20 .63 10400 ---- ---- ---- ---- .55 -.22 .77 10450 ---- ---- ---- ---- .68 -.26 .94 10500 ---- ---- ---- ---- .84 -.30 1.14 10550 ---- ---- ---- ---- 1.01 -.34 1.35 10600 ---- ---- ---- ---- 1.22 -.37 1.59 10650 ---- ---- ---- ---- 1.44 -.42 1.86 10700 ---- ---- ---- ---- 1.69 -.46 2.15 10750 ---- ---- ---- ---- 1.97 -.49 2.46 10800 ---- ---- ---- ---- 2.27 -.52 2.79 10850 ---- ---- ---- ---- 2.59 -.56 3.15 10900 ---- ---- ---- ---- 2.93 -.60 3.53 11500 ---- ---- ---- ---- 8.18 -.77 8.95 11550 ---- ---- ---- ---- 8.66 -.78 9.44 11600 ---- ---- ---- ---- 9.15 -.79 9.94 11650 ---- ---- ---- ---- 9.64 -.79 10.43 11700 ---- ---- ---- ---- 10.14 -.79 10.93 11750 ---- ---- ---- ---- 10.63 -.80 11.43 11800 ---- ---- ---- ---- 11.13 -.79 11.92 11850 ---- ---- ---- ---- 11.63 -.79 12.42 11900 ---- ---- ---- ---- 12.12 -.80 12.92 11950 ---- ---- ---- ---- 12.62 -.80 13.42 12000 ---- ---- ---- ---- 13.12 -.80 13.92 12050 ---- ---- ---- ---- 13.62 -.80 14.42 12100 ---- ---- ---- ---- 14.12 -.79 14.91 12150 ---- ---- ---- ---- 14.62 -.79 15.41 12200 ---- ---- ---- ---- 15.12 -.79 15.91 12250 ---- ---- ---- ---- 15.61 -.80 16.41 12300 ---- ---- ---- ---- 16.11 -.80 16.91 12350 ---- ---- ---- ---- 16.61 -.80 17.41 12400 ---- ---- ---- ---- 17.11 -.80 17.91 12450 ---- ---- ---- ---- 17.61 -.79 18.40 12500 ---- ---- ---- ---- 18.11 -.79 18.90 12550 ---- ---- ---- ---- 18.61 -.79 19.40 12600 ---- ---- ---- ---- 19.10 -.80 19.90 12650 ---- ---- ---- ---- 19.60 -.80 20.40 12700 ---- ---- ---- ---- 20.10 -.80 20.90 12750 ---- ---- ---- ---- 20.60 -.79 21.39 12800 ---- ---- ---- ---- 21.10 -.79 21.89 12850 ---- ---- ---- ---- 21.60 -.79 22.39 12900 ---- ---- ---- ---- 22.10 -.79 22.89 12950 ---- ---- ---- ---- 22.59 -.80 23.39 13000 ---- ---- ---- ---- 23.09 -.80 23.89 13050 ---- ---- ---- ---- 23.59 -.80 24.39 13100 ---- ---- ---- ---- 24.09 -.79 24.88 13150 ---- ---- ---- ---- 24.59 -.79 25.38 13200 ---- ---- ---- ---- 25.09 -.79 25.88 13250 ---- ---- ---- ---- 25.59 -.79 26.38 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 ---- ---- ---- ---- .04 -.03 .07 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.20 -.37 3.57 10050 ---- ---- ---- ---- 3.40 -.40 3.80 10100 ---- ---- ---- ---- 3.62 -.42 4.04 10150 ---- ---- ---- ---- 3.85 -.44 4.29 10200 ---- ---- ---- ---- 4.08 -.46 4.54 10250 ---- ---- ---- ---- 4.32 -.49 4.81 10300 ---- ---- ---- ---- 4.57 -.51 5.08 10350 ---- ---- ---- ---- 4.83 -.53 5.36 10400 ---- ---- ---- ---- 5.10 -.55 5.65 10450 ---- ---- ---- ---- 5.37 -.58 5.95 10500 ---- ---- ---- ---- 5.65 -.61 6.26 10550 ---- ---- ---- ---- 5.94 -.63 6.57 10600 ---- ---- ---- ---- 6.24 -.66 6.90 10650 ---- ---- ---- ---- 6.55 -.68 7.23 10700 ---- ---- ---- ---- 6.86 -.71 7.57 10750 ---- ---- ---- ---- 7.18 -.73 7.91 11250 ---- ---- ---- ---- 10.77 -.95 11.72 11300 ---- ---- ---- ---- 11.16 -.97 12.13 11350 ---- ---- ---- ---- 11.56 -.99 12.55 11400 ---- ---- ---- ---- 11.97 -1.00 12.97 11450 ---- ---- ---- ---- 12.37 -1.03 13.40 11500 ---- ---- ---- ---- 12.79 -1.04 13.83 11550 ---- ---- ---- ---- 13.20 -1.06 14.26 11600 ---- ---- ---- ---- 13.63 -1.07 14.70 11650 ---- ---- ---- ---- 14.05 -1.10 15.15 11700 ---- ---- ---- ---- 14.48 -1.11 15.59 11750 ---- ---- ---- ---- 14.92 -1.12 16.04 11800 ---- ---- ---- ---- 15.35 -1.14 16.49 11850 ---- ---- ---- ---- 15.79 -1.16 16.95 11900 ---- ---- ---- ---- 16.24 -1.16 17.40 11950 ---- ---- ---- ---- 16.69 -1.17 17.86 12000 ---- ---- ---- ---- 17.14 -1.19 18.33 12050 ---- ---- ---- ---- 17.59 -1.20 18.79 12100 ---- ---- ---- ---- 18.05 -1.21 19.26 12150 ---- ---- ---- ---- 18.51 -1.22 19.73 12200 ---- ---- ---- ---- 18.97 -1.23 20.20 12250 ---- ---- ---- ---- 19.43 -1.24 20.67 12300 ---- ---- ---- ---- 19.90 -1.25 21.15 12350 ---- ---- ---- ---- 20.36 -1.27 21.63 12400 ---- ---- ---- ---- 20.83 -1.27 22.10 12450 ---- ---- ---- ---- 21.30 -1.28 22.58 12500 ---- ---- ---- ---- 21.78 -1.28 23.06 12550 ---- ---- ---- ---- 22.25 -1.30 23.55 12600 ---- ---- ---- ---- 22.73 -1.30 24.03 12650 ---- ---- ---- ---- 23.21 -1.30 24.51 12700 ---- ---- ---- ---- 23.69 -1.31 25.00 12750 ---- ---- ---- ---- 24.17 -1.32 25.49 12800 ---- ---- ---- ---- 24.65 -1.32 25.97 12850 ---- ---- ---- ---- 25.13 -1.33 26.46 12900 ---- ---- ---- ---- 25.61 -1.34 26.95 12950 ---- ---- ---- ---- 26.10 -1.34 27.44 13000 ---- ---- ---- ---- 26.58 -1.35 27.93 13050 ---- ---- ---- ---- 27.07 -1.35 28.42 13100 ---- ---- ---- ---- 27.56 -1.35 28.91 13150 ---- ---- ---- ---- 28.05 -1.35 29.40 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 ---- ---- ---- ---- 2.12 -.26 2.38 9750 ---- ---- ---- ---- 2.28 -.27 2.55 9800 ---- ---- ---- ---- 2.45 -.29 2.74 9850 ---- ---- ---- ---- 2.62 -.32 2.94 9900 ---- ---- ---- ---- 2.80 -.34 3.14 9950 ---- ---- ---- ---- 3.00 -.35 3.35 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.34 -.29 5.63 10050 ---- ---- ---- ---- 5.58 -.30 5.88 10100 ---- ---- ---- ---- 5.83 -.32 6.15 10150 ---- ---- ---- ---- 6.08 -.33 6.41 10200 ---- ---- ---- ---- 6.34 -.35 6.69 10250 ---- ---- ---- ---- 6.61 -.36 6.97 10300 ---- ---- ---- ---- 6.88 -.38 7.26 10350 ---- ---- ---- ---- 7.15 -.40 7.55 10400 ---- ---- ---- ---- 7.44 -.41 7.85 10450 ---- ---- ---- ---- 7.72 -.43 8.15 10500 ---- ---- ---- ---- 8.02 -.44 8.46 10550 ---- ---- ---- ---- 8.32 -.46 8.78 10600 ---- ---- ---- ---- 8.62 -.48 9.10 10650 ---- ---- ---- ---- 8.93 -.50 9.43 11150 ---- ---- ---- ---- 12.33 -.67 13.00 11200 ---- ---- ---- ---- 12.70 -.68 13.38 11250 ---- ---- ---- ---- 13.07 -.70 13.77 11300 ---- ---- ---- ---- 13.44 -.72 14.16 11350 ---- ---- ---- ---- 13.82 -.73 14.55 11400 ---- ---- ---- ---- 14.20 -.75 14.95 11450 ---- ---- ---- ---- 14.59 -.77 15.36 11500 ---- ---- ---- ---- 14.98 -.78 15.76 11550 ---- ---- ---- ---- 15.38 -.79 16.17 11600 ---- ---- ---- ---- 15.78 -.81 16.59 11650 ---- ---- ---- ---- 16.18 -.83 17.01 11700 ---- ---- ---- ---- 16.59 -.84 17.43 11750 ---- ---- ---- ---- 17.00 -.85 17.85 11800 ---- ---- ---- ---- 17.41 -.87 18.28 11850 ---- ---- ---- ---- 17.82 -.89 18.71 11900 ---- ---- ---- ---- 18.24 -.90 19.14 11950 ---- ---- ---- ---- 18.67 -.91 19.58 12000 ---- ---- ---- ---- 19.09 -.92 20.01 12050 ---- ---- ---- ---- 19.52 -.94 20.46 12100 ---- ---- ---- ---- 19.95 -.95 20.90 12150 ---- ---- ---- ---- 20.38 -.96 21.34 12200 ---- ---- ---- ---- 20.82 -.97 21.79 12250 ---- ---- ---- ---- 21.26 -.98 22.24 12300 ---- ---- ---- ---- 21.70 -.99 22.69 12350 ---- ---- ---- ---- 22.14 -1.01 23.15 12400 ---- ---- ---- ---- 22.59 -1.01 23.60 12450 ---- ---- ---- ---- 23.03 -1.03 24.06 12500 ---- ---- ---- ---- 23.48 -1.04 24.52 12550 ---- ---- ---- ---- 23.93 -1.05 24.98 12600 ---- ---- ---- ---- 24.39 -1.06 25.45 12650 ---- ---- ---- ---- 24.84 -1.07 25.91 12700 ---- ---- ---- ---- 25.30 -1.08 26.38 12750 ---- ---- ---- ---- 25.76 -1.09 26.85 12800 ---- ---- ---- ---- 26.22 -1.09 27.31 12850 ---- ---- ---- ---- 26.68 -1.10 27.78 12900 ---- ---- ---- ---- 27.15 -1.11 28.26 12950 ---- ---- ---- ---- 27.61 -1.12 28.73 13000 ---- ---- ---- ---- 28.08 -1.12 29.20 13050 ---- ---- ---- ---- 28.54 -1.14 29.68 13100 ---- ---- ---- ---- 29.01 -1.14 30.15 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 ---- ---- ---- ---- 3.65 -.17 3.82 9650 ---- ---- ---- ---- 3.84 -.19 4.03 9700 ---- ---- ---- ---- 4.03 -.21 4.24 9750 ---- ---- ---- ---- 4.24 -.21 4.45 9800 ---- ---- ---- ---- 4.45 -.22 4.67 9850 ---- ---- ---- ---- 4.66 -.24 4.90 9900 ---- ---- ---- ---- 4.88 -.26 5.14 9950 ---- ---- ---- ---- 5.11 -.27 5.38 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.86 -.33 8.19 10050 ---- ---- ---- ---- 8.13 -.35 8.48 10100 ---- ---- ---- ---- 8.41 -.36 8.77 10150 ---- ---- ---- ---- 8.69 -.38 9.07 10200 ---- ---- ---- ---- 8.98 -.39 9.37 10250 ---- ---- ---- ---- 9.27 -.40 9.67 10300 ---- ---- ---- ---- 9.57 -.41 9.98 10350 ---- ---- ---- ---- 9.87 -.43 10.30 10400 ---- ---- ---- ---- 10.18 -.44 10.62 10850 ---- ---- ---- ---- 13.14 -.56 13.70 10900 ---- ---- ---- ---- 13.49 -.57 14.06 10950 ---- ---- ---- ---- 13.84 -.59 14.43 11000 ---- ---- ---- ---- 14.20 -.60 14.80 11050 ---- ---- ---- ---- 14.56 -.61 15.17 11100 ---- ---- ---- ---- 14.92 -.63 15.55 11150 ---- ---- ---- ---- 15.29 -.64 15.93 11200 ---- ---- ---- ---- 15.67 -.64 16.31 11250 ---- ---- ---- ---- 16.04 -.66 16.70 11300 ---- ---- ---- ---- 16.42 -.68 17.10 11350 ---- ---- ---- ---- 16.80 -.69 17.49 11400 ---- ---- ---- ---- 17.19 -.70 17.89 11450 ---- ---- ---- ---- 17.58 -.71 18.29 11500 ---- ---- ---- ---- 17.97 -.72 18.69 11550 ---- ---- ---- ---- 18.37 -.73 19.10 11600 ---- ---- ---- ---- 18.77 -.74 19.51 11650 ---- ---- ---- ---- 19.17 -.75 19.92 11700 ---- ---- ---- ---- 19.57 -.77 20.34 11750 ---- ---- ---- ---- 19.98 -.78 20.76 11800 ---- ---- ---- ---- 20.39 -.79 21.18 11850 ---- ---- ---- ---- 20.80 -.80 21.60 11900 ---- ---- ---- ---- 21.22 -.81 22.03 11950 ---- ---- ---- ---- 21.64 -.82 22.46 12000 ---- ---- ---- ---- 22.06 -.83 22.89 12050 ---- ---- ---- ---- 22.48 -.84 23.32 12100 ---- ---- ---- ---- 22.90 -.86 23.76 12150 ---- ---- ---- ---- 23.33 -.86 24.19 12200 ---- ---- ---- ---- 23.76 -.87 24.63 12250 ---- ---- ---- ---- 24.19 -.88 25.07 12300 ---- ---- ---- ---- 24.62 -.90 25.52 12350 ---- ---- ---- ---- 25.06 -.90 25.96 12400 ---- ---- ---- ---- 25.50 -.91 26.41 12450 ---- ---- ---- ---- 25.94 -.91 26.85 12500 ---- ---- ---- ---- 26.38 -.92 27.30 12550 ---- ---- ---- ---- 26.82 -.94 27.76 12600 ---- ---- ---- ---- 27.27 -.94 28.21 12650 ---- ---- ---- ---- 27.71 -.95 28.66 12700 ---- ---- ---- ---- 28.16 -.96 29.12 12750 ---- ---- ---- ---- 28.61 -.97 29.58 12800 ---- ---- ---- ---- 29.06 -.98 30.04 12850 ---- ---- ---- ---- 29.51 -.99 30.50 12900 ---- ---- ---- ---- 29.97 -.99 30.96 12950 ---- ---- ---- ---- 30.42 -1.00 31.42 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .02 +.01 .01 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .04 +.01 .03 6250 ---- ---- ---- ---- .04 UNCH .04 9400 ---- ---- ---- ---- 4.98 -.20 5.18 9450 ---- ---- ---- ---- 5.19 -.21 5.40 9500 ---- ---- ---- ---- 5.41 -.22 5.63 9550 ---- ---- ---- ---- 5.63 -.23 5.86 9600 ---- ---- ---- ---- 5.86 -.24 6.10 9650 ---- ---- ---- ---- 6.09 -.25 6.34 9700 ---- ---- ---- ---- 6.32 -.27 6.59 9750 ---- ---- ---- ---- 6.57 -.27 6.84 9800 ---- ---- ---- ---- 6.81 -.29 7.10 9850 ---- ---- ---- ---- 7.07 -.30 7.37 9900 ---- ---- ---- ---- 7.33 -.31 7.64 9950 ---- ---- ---- ---- 7.59 -.32 7.91 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.65 -.40 11.05 10050 ---- ---- ---- ---- 10.94 -.41 11.35 10100 ---- ---- ---- ---- 11.24 -.42 11.66 10150 ---- ---- ---- ---- 11.54 -.43 11.97 10550 ---- ---- ---- ---- 14.10 -.49 14.59 10600 ---- ---- ---- ---- 14.43 -.51 14.94 10650 ---- ---- ---- ---- 14.77 -.52 15.29 10700 ---- ---- ---- ---- 15.11 -.53 15.64 10750 ---- ---- ---- ---- 15.46 -.53 15.99 10800 ---- ---- ---- ---- 15.80 -.55 16.35 10850 ---- ---- ---- ---- 16.16 -.55 16.71 10900 ---- ---- ---- ---- 16.51 -.56 17.07 10950 ---- ---- ---- ---- 16.87 -.57 17.44 11000 ---- ---- ---- ---- 17.23 -.58 17.81 11050 ---- ---- ---- ---- 17.59 -.59 18.18 11100 ---- ---- ---- ---- 17.96 -.59 18.55 11150 ---- ---- ---- ---- 18.33 -.60 18.93 11200 ---- ---- ---- ---- 18.70 -.61 19.31 11250 ---- ---- ---- ---- 19.08 -.62 19.70 11300 ---- ---- ---- ---- 19.45 -.63 20.08 11350 ---- ---- ---- ---- 19.84 -.63 20.47 11400 ---- ---- ---- ---- 20.22 -.64 20.86 11450 ---- ---- ---- ---- 20.60 -.66 21.26 11500 ---- ---- ---- ---- 20.99 -.66 21.65 11550 ---- ---- ---- ---- 21.38 -.67 22.05 11600 ---- ---- ---- ---- 21.78 -.67 22.45 11650 ---- ---- ---- ---- 22.17 -.69 22.86 11700 ---- ---- ---- ---- 22.57 -.69 23.26 11750 ---- ---- ---- ---- 22.97 -.70 23.67 11800 ---- ---- ---- ---- 23.37 -.71 24.08 11850 ---- ---- ---- ---- 23.78 -.71 24.49 11900 ---- ---- ---- ---- 24.19 -.71 24.90 11950 ---- ---- ---- ---- 24.59 -.73 25.32 12000 ---- ---- ---- ---- 25.01 -.73 25.74 12050 ---- ---- ---- ---- 25.42 -.74 26.16 12100 ---- ---- ---- ---- 25.83 -.75 26.58 12150 ---- ---- ---- ---- 26.25 -.75 27.00 12200 ---- ---- ---- ---- 26.67 -.76 27.43 12250 ---- ---- ---- ---- 27.09 -.77 27.86 12300 ---- ---- ---- ---- 27.51 -.78 28.29 12350 ---- ---- ---- ---- 27.94 -.78 28.72 12400 ---- ---- ---- ---- 28.36 -.79 29.15 12450 ---- ---- ---- ---- 28.79 -.79 29.58 12500 ---- ---- ---- ---- 29.22 -.80 30.02 12550 ---- ---- ---- ---- 29.65 -.80 30.45 12600 ---- ---- ---- ---- 30.08 -.81 30.89 12650 ---- ---- ---- ---- 30.52 -.81 31.33 12700 ---- ---- ---- ---- 30.95 -.82 31.77 12750 ---- ---- ---- ---- 31.39 -.83 32.22 12800 ---- ---- ---- ---- 31.83 -.83 32.66 5750 ---- ---- ---- ---- .09 UNCH .09 5800 ---- ---- ---- ---- .10 UNCH .10 5850 ---- ---- ---- ---- .11 UNCH .11 5900 ---- ---- ---- ---- .12 UNCH .12 5950 ---- ---- ---- ---- .13 UNCH .13 6000 ---- ---- ---- ---- .14 -.01 .15 6050 ---- ---- ---- ---- .16 UNCH .16 6100 ---- ---- ---- ---- .17 -.01 .18 6150 ---- ---- ---- ---- .19 UNCH .19 6200 ---- ---- ---- ---- .21 UNCH .21 9200 ---- ---- ---- ---- 6.51 -.26 6.77 9250 ---- ---- ---- ---- 6.74 -.26 7.00 9300 ---- ---- ---- ---- 6.97 -.27 7.24 9350 ---- ---- ---- ---- 7.20 -.28 7.48 9400 ---- ---- ---- ---- 7.44 -.29 7.73 9450 ---- ---- ---- ---- 7.69 -.29 7.98 9500 ---- ---- ---- ---- 7.93 -.31 8.24 9550 ---- ---- ---- ---- 8.19 -.31 8.50 9600 ---- ---- ---- ---- 8.44 -.33 8.77 9650 ---- ---- ---- ---- 8.70 -.34 9.04 9700 ---- ---- ---- ---- 8.97 -.34 9.31 9750 ---- ---- ---- ---- 9.24 -.35 9.59 9800 ---- ---- ---- ---- 9.51 -.36 9.87 9850 ---- ---- ---- ---- 9.79 -.37 10.16 9900 ---- ---- ---- ---- 10.07 -.38 10.45 9950 ---- ---- ---- ---- 10.36 -.39 10.75 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.32 -.43 12.75 10350 ---- ---- ---- ---- 14.54 -.49 15.03 10400 ---- ---- ---- ---- 14.87 -.49 15.36 10450 ---- ---- ---- ---- 15.20 -.50 15.70 10500 ---- ---- ---- ---- 15.54 -.51 16.05 10550 ---- ---- ---- ---- 15.88 -.52 16.40 10600 ---- ---- ---- ---- 16.22 -.53 16.75 10650 ---- ---- ---- ---- 16.56 -.54 17.10 10700 ---- ---- ---- ---- 16.91 -.55 17.46 10750 ---- ---- ---- ---- 17.26 -.56 17.82 10800 ---- ---- ---- ---- 17.62 -.56 18.18 10850 ---- ---- ---- ---- 17.97 -.58 18.55 10900 ---- ---- ---- ---- 18.33 -.58 18.91 10950 ---- ---- ---- ---- 18.69 -.59 19.28 11000 ---- ---- ---- ---- 19.06 -.60 19.66 11050 ---- ---- ---- ---- 19.43 -.60 20.03 11100 ---- ---- ---- ---- 19.80 -.61 20.41 11150 ---- ---- ---- ---- 20.17 -.62 20.79 11200 ---- ---- ---- ---- 20.54 -.63 21.17 11250 ---- ---- ---- ---- 20.92 -.64 21.56 11300 ---- ---- ---- ---- 21.30 -.65 21.95 11350 ---- ---- ---- ---- 21.69 -.65 22.34 11400 ---- ---- ---- ---- 22.07 -.66 22.73 11450 ---- ---- ---- ---- 22.46 -.67 23.13 11500 ---- ---- ---- ---- 22.85 -.67 23.52 11550 ---- ---- ---- ---- 23.24 -.68 23.92 11600 ---- ---- ---- ---- 23.63 -.69 24.32 11650 ---- ---- ---- ---- 24.03 -.70 24.73 11700 ---- ---- ---- ---- 24.43 -.70 25.13 11750 ---- ---- ---- ---- 24.83 -.71 25.54 11800 ---- ---- ---- ---- 25.23 -.72 25.95 11850 ---- ---- ---- ---- 25.63 -.73 26.36 11900 ---- ---- ---- ---- 26.04 -.73 26.77 11950 ---- ---- ---- ---- 26.45 -.74 27.19 12000 ---- ---- ---- ---- 26.86 -.75 27.61 12050 ---- ---- ---- ---- 27.27 -.75 28.02 12100 ---- ---- ---- ---- 27.68 -.77 28.45 12150 ---- ---- ---- ---- 28.10 -.77 28.87 12200 ---- ---- ---- ---- 28.52 -.77 29.29 12250 ---- ---- ---- ---- 28.94 -.78 29.72 12300 ---- ---- ---- ---- 29.36 -.78 30.14 12350 ---- ---- ---- ---- 29.78 -.79 30.57 12400 ---- ---- ---- ---- 30.20 -.80 31.00 12450 ---- ---- ---- ---- 30.63 -.80 31.43 12500 ---- ---- ---- ---- 31.05 -.81 31.86 12550 ---- ---- ---- ---- 31.48 -.82 32.30 12600 ---- ---- ---- ---- 31.91 -.82 32.73 12650 ---- ---- ---- ---- 32.34 -.83 33.17 5750 ---- ---- ---- ---- .19 UNCH .19 5800 ---- ---- ---- ---- .21 UNCH .21 5850 ---- ---- ---- ---- .23 UNCH .23 5900 ---- ---- ---- ---- .25 UNCH .25 5950 ---- ---- ---- ---- .27 UNCH .27 6000 ---- ---- ---- ---- .29 -.01 .30 6050 ---- ---- ---- ---- .32 UNCH .32 6100 ---- ---- ---- ---- .34 -.01 .35 6150 ---- ---- ---- ---- .37 -.01 .38 9000 ---- ---- ---- ---- 7.00 -.26 7.26 9050 ---- ---- ---- ---- 7.23 -.26 7.49 9100 ---- ---- ---- ---- 7.46 -.27 7.73 9150 ---- ---- ---- ---- 7.70 -.28 7.98 9200 ---- ---- ---- ---- 7.94 -.28 8.22 9250 ---- ---- ---- ---- 8.18 -.30 8.48 9300 ---- ---- ---- ---- 8.43 -.30 8.73 9350 ---- ---- ---- ---- 8.68 -.31 8.99 9400 ---- ---- ---- ---- 8.94 -.32 9.26 9450 ---- ---- ---- ---- 9.20 -.33 9.53 9500 ---- ---- ---- ---- 9.46 -.34 9.80 9550 ---- ---- ---- ---- 9.73 -.35 10.08 9600 ---- ---- ---- ---- 10.00 -.36 10.36 9650 ---- ---- ---- ---- 10.28 -.37 10.65 9700 ---- ---- ---- ---- 10.56 -.38 10.94 9750 ---- ---- ---- ---- 10.85 -.38 11.23 9800 ---- ---- ---- ---- 11.13 -.40 11.53 9850 ---- ---- ---- ---- 11.43 -.40 11.83 9900 ---- ---- ---- ---- 11.72 -.41 12.13 9950 ---- ---- ---- ---- 12.02 -.42 12.44 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 14.64 -.52 15.16 10200 ---- ---- ---- ---- 14.97 -.52 15.49 10250 ---- ---- ---- ---- 15.29 -.54 15.83 10300 ---- ---- ---- ---- 15.63 -.54 16.17 10350 ---- ---- ---- ---- 15.96 -.55 16.51 10400 ---- ---- ---- ---- 16.30 -.56 16.86 10450 ---- ---- ---- ---- 16.64 -.57 17.21 10500 ---- ---- ---- ---- 16.98 -.58 17.56 10550 ---- ---- ---- ---- 17.32 -.59 17.91 10600 ---- ---- ---- ---- 17.67 -.60 18.27 10650 ---- ---- ---- ---- 18.02 -.61 18.63 10700 ---- ---- ---- ---- 18.38 -.61 18.99 10750 ---- ---- ---- ---- 18.73 -.63 19.36 10800 ---- ---- ---- ---- 19.09 -.63 19.72 10850 ---- ---- ---- ---- 19.45 -.64 20.09 10900 ---- ---- ---- ---- 19.82 -.65 20.47 10950 ---- ---- ---- ---- 20.18 -.66 20.84 11000 ---- ---- ---- ---- 20.55 -.67 21.22 11050 ---- ---- ---- ---- 20.93 -.67 21.60 11100 ---- ---- ---- ---- 21.30 -.68 21.98 11150 ---- ---- ---- ---- 21.68 -.68 22.36 11200 ---- ---- ---- ---- 22.05 -.70 22.75 11250 ---- ---- ---- ---- 22.43 -.71 23.14 11300 ---- ---- ---- ---- 22.82 -.71 23.53 11350 ---- ---- ---- ---- 23.20 -.72 23.92 11400 ---- ---- ---- ---- 23.59 -.73 24.32 11450 ---- ---- ---- ---- 23.98 -.74 24.72 11500 ---- ---- ---- ---- 24.37 -.75 25.12 11550 ---- ---- ---- ---- 24.77 -.75 25.52 11600 ---- ---- ---- ---- 25.16 -.76 25.92 11650 ---- ---- ---- ---- 25.56 -.77 26.33 11700 ---- ---- ---- ---- 25.96 -.77 26.73 11750 ---- ---- ---- ---- 26.36 -.78 27.14 11800 ---- ---- ---- ---- 26.76 -.79 27.55 11850 ---- ---- ---- ---- 27.17 -.79 27.96 11900 ---- ---- ---- ---- 27.57 -.81 28.38 11950 ---- ---- ---- ---- 27.98 -.81 28.79 12000 ---- ---- ---- ---- 28.39 -.82 29.21 12050 ---- ---- ---- ---- 28.81 -.82 29.63 12100 ---- ---- ---- ---- 29.22 -.83 30.05 12150 ---- ---- ---- ---- 29.63 -.84 30.47 12200 ---- ---- ---- ---- 30.05 -.85 30.90 12250 ---- ---- ---- ---- 30.47 -.85 31.32 12300 ---- ---- ---- ---- 30.89 -.86 31.75 12350 ---- ---- ---- ---- 31.31 -.87 32.18 12400 ---- ---- ---- ---- 31.73 -.87 32.60 12450 ---- ---- ---- ---- 32.16 -.88 33.04 12500 ---- ---- ---- ---- 32.58 -.89 33.47 5700 ---- ---- ---- ---- .28 -.01 .29 5750 ---- ---- ---- ---- .31 UNCH .31 5800 ---- ---- ---- ---- .34 UNCH .34 5850 ---- ---- ---- ---- .36 -.01 .37 5900 ---- ---- ---- ---- .39 -.01 .40 5950 ---- ---- ---- ---- .43 UNCH .43 6000 ---- ---- ---- ---- .46 -.01 .47 6050 ---- ---- ---- ---- .49 -.01 .50 6100 ---- ---- ---- ---- .53 -.01 .54 6150 ---- ---- ---- ---- .57 -.01 .58 8850 ---- ---- ---- ---- 7.42 -.28 7.70 8900 ---- ---- ---- ---- 7.65 -.29 7.94 8950 ---- ---- ---- ---- 7.88 -.30 8.18 9000 ---- ---- ---- ---- 8.12 -.31 8.43 9050 ---- ---- ---- ---- 8.36 -.32 8.68 9100 ---- ---- ---- ---- 8.61 -.32 8.93 9150 ---- ---- ---- ---- 8.86 -.33 9.19 9200 ---- ---- ---- ---- 9.11 -.34 9.45 9250 ---- ---- ---- ---- 9.37 -.35 9.72 9300 ---- ---- ---- ---- 9.63 -.36 9.99 9350 ---- ---- ---- ---- 9.90 -.37 10.27 9400 ---- ---- ---- ---- 10.17 -.38 10.55 9450 ---- ---- ---- ---- 10.44 -.39 10.83 9500 ---- ---- ---- ---- 10.72 -.40 11.12 9550 ---- ---- ---- ---- 11.00 -.41 11.41 9600 ---- ---- ---- ---- 11.28 -.42 11.70 9650 ---- ---- ---- ---- 11.57 -.43 12.00 9700 ---- ---- ---- ---- 11.86 -.44 12.30 9750 ---- ---- ---- ---- 12.16 -.44 12.60 9800 ---- ---- ---- ---- 12.46 -.45 12.91 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 14.94 -.56 15.50 10150 ---- ---- ---- ---- 15.25 -.58 15.83 10200 ---- ---- ---- ---- 15.57 -.59 16.16 10250 ---- ---- ---- ---- 15.90 -.59 16.49 10300 ---- ---- ---- ---- 16.22 -.60 16.82 10350 ---- ---- ---- ---- 16.55 -.61 17.16 10400 ---- ---- ---- ---- 16.88 -.62 17.50 10450 ---- ---- ---- ---- 17.22 -.62 17.84 10500 ---- ---- ---- ---- 17.56 -.62 18.18 10550 ---- ---- ---- ---- 17.90 -.63 18.53 10600 ---- ---- ---- ---- 18.24 -.64 18.88 10650 ---- ---- ---- ---- 18.58 -.66 19.24 10700 ---- ---- ---- ---- 18.93 -.66 19.59 10750 ---- ---- ---- ---- 19.28 -.67 19.95 10800 ---- ---- ---- ---- 19.64 -.67 20.31 10850 ---- ---- ---- ---- 19.99 -.68 20.67 10900 ---- ---- ---- ---- 20.35 -.69 21.04 10950 ---- ---- ---- ---- 20.71 -.69 21.40 11000 ---- ---- ---- ---- 21.07 -.70 21.77 11050 ---- ---- ---- ---- 21.44 -.71 22.15 11100 ---- ---- ---- ---- 21.80 -.72 22.52 11150 ---- ---- ---- ---- 22.17 -.73 22.90 11200 ---- ---- ---- ---- 22.54 -.74 23.28 11250 ---- ---- ---- ---- 22.92 -.74 23.66 11300 ---- ---- ---- ---- 23.29 -.75 24.04 11350 ---- ---- ---- ---- 23.67 -.75 24.42 11400 ---- ---- ---- ---- 24.05 -.76 24.81 11450 ---- ---- ---- ---- 24.43 -.77 25.20 11500 ---- ---- ---- ---- 24.82 -.77 25.59 11550 ---- ---- ---- ---- 25.21 -.77 25.98 11600 ---- ---- ---- ---- 25.59 -.79 26.38 11650 ---- ---- ---- ---- 25.98 -.80 26.78 11700 ---- ---- ---- ---- 26.38 -.79 27.17 11750 ---- ---- ---- ---- 26.77 -.81 27.58 11800 ---- ---- ---- ---- 27.17 -.81 27.98 11850 ---- ---- ---- ---- 27.57 -.81 28.38 11900 ---- ---- ---- ---- 27.97 -.82 28.79 11950 ---- ---- ---- ---- 28.37 -.83 29.20 12000 ---- ---- ---- ---- 28.77 -.84 29.61 12050 ---- ---- ---- ---- 29.18 -.84 30.02 12100 ---- ---- ---- ---- 29.59 -.84 30.43 12150 ---- ---- ---- ---- 30.00 -.85 30.85 12200 ---- ---- ---- ---- 30.41 -.85 31.26 12250 ---- ---- ---- ---- 30.82 -.86 31.68 12300 ---- ---- ---- ---- 31.23 -.87 32.10 12350 ---- ---- ---- ---- 31.65 -.87 32.52 12400 ---- ---- ---- ---- 32.06 -.88 32.94 12450 ---- ---- ---- ---- 32.48 -.88 33.36 8850 ---- ---- ---- ---- 8.06 -.35 8.41 8900 ---- ---- ---- ---- 8.29 -.37 8.66 8950 ---- ---- ---- ---- 8.53 -.37 8.90 9000 ---- ---- ---- ---- 8.77 -.38 9.15 9050 ---- ---- ---- ---- 9.01 -.39 9.40 9100 ---- ---- ---- ---- 9.26 -.40 9.66 9150 ---- ---- ---- ---- 9.51 -.41 9.92 9200 ---- ---- ---- ---- 9.76 -.42 10.18 9250 ---- ---- ---- ---- 10.02 -.42 10.44 9300 ---- ---- ---- ---- 10.28 -.43 10.71 9350 ---- ---- ---- ---- 10.55 -.44 10.99 9400 ---- ---- ---- ---- 10.82 -.45 11.27 9450 ---- ---- ---- ---- 11.09 -.46 11.55 9500 ---- ---- ---- ---- 11.37 -.46 11.83 9550 ---- ---- ---- ---- 11.65 -.47 12.12 9600 ---- ---- ---- ---- 11.93 -.48 12.41 9650 ---- ---- ---- ---- 12.22 -.49 12.71 9700 ---- ---- ---- ---- 12.50 -.51 13.01 9750 ---- ---- ---- ---- 12.80 -.51 13.31 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.65 -.55 16.20 10050 ---- ---- ---- ---- 15.96 -.57 16.53 10100 ---- ---- ---- ---- 16.29 -.56 16.85 10150 ---- ---- ---- ---- 16.61 -.58 17.19 10200 ---- ---- ---- ---- 16.94 -.58 17.52 10250 ---- ---- ---- ---- 17.27 -.59 17.86 10300 ---- ---- ---- ---- 17.60 -.60 18.20 10350 ---- ---- ---- ---- 17.93 -.61 18.54 10400 ---- ---- ---- ---- 18.27 -.61 18.88 10450 ---- ---- ---- ---- 18.61 -.62 19.23 10500 ---- ---- ---- ---- 18.95 -.63 19.58 10550 ---- ---- ---- ---- 19.30 -.63 19.93 10600 ---- ---- ---- ---- 19.64 -.65 20.29 10650 ---- ---- ---- ---- 19.99 -.65 20.64 10700 ---- ---- ---- ---- 20.34 -.66 21.00 10750 ---- ---- ---- ---- 20.70 -.66 21.36 10800 ---- ---- ---- ---- 21.05 -.68 21.73 10850 ---- ---- ---- ---- 21.41 -.68 22.09 10900 ---- ---- ---- ---- 21.77 -.69 22.46 10950 ---- ---- ---- ---- 22.14 -.69 22.83 11000 ---- ---- ---- ---- 22.50 -.70 23.20 11050 ---- ---- ---- ---- 22.87 -.71 23.58 11100 ---- ---- ---- ---- 23.24 -.71 23.95 11150 ---- ---- ---- ---- 23.61 -.72 24.33 11200 ---- ---- ---- ---- 23.99 -.72 24.71 11250 ---- ---- ---- ---- 24.36 -.73 25.09 11300 ---- ---- ---- ---- 24.74 -.74 25.48 11350 ---- ---- ---- ---- 25.12 -.74 25.86 11400 ---- ---- ---- ---- 25.50 -.75 26.25 11450 ---- ---- ---- ---- 25.88 -.76 26.64 11500 ---- ---- ---- ---- 26.27 -.76 27.03 11550 ---- ---- ---- ---- 26.66 -.77 27.43 11600 ---- ---- ---- ---- 27.05 -.77 27.82 11650 ---- ---- ---- ---- 27.44 -.78 28.22 11700 ---- ---- ---- ---- 27.83 -.79 28.62 11750 ---- ---- ---- ---- 28.23 -.79 29.02 11800 ---- ---- ---- ---- 28.63 -.80 29.43 11850 ---- ---- ---- ---- 29.03 -.80 29.83 11900 ---- ---- ---- ---- 29.43 -.81 30.24 11950 ---- ---- ---- ---- 29.83 -.81 30.64 12000 ---- ---- ---- ---- 30.23 -.82 31.05 12050 ---- ---- ---- ---- 30.64 -.82 31.46 12100 ---- ---- ---- ---- 31.04 -.84 31.88 12150 ---- ---- ---- ---- 31.45 -.84 32.29 12200 ---- ---- ---- ---- 31.86 -.84 32.70 12250 ---- ---- ---- ---- 32.27 -.85 33.12 12300 ---- ---- ---- ---- 32.69 -.85 33.54 12350 ---- ---- ---- ---- 33.10 -.86 33.96 8750 ---- ---- ---- ---- 8.68 -.36 9.04 8800 ---- ---- ---- ---- 8.92 -.37 9.29 8850 ---- ---- ---- ---- 9.17 -.37 9.54 8900 ---- ---- ---- ---- 9.41 -.38 9.79 8950 ---- ---- ---- ---- 9.66 -.39 10.05 9000 ---- ---- ---- ---- 9.91 -.40 10.31 9050 ---- ---- ---- ---- 10.17 -.40 10.57 9100 ---- ---- ---- ---- 10.42 -.41 10.83 9150 ---- ---- ---- ---- 10.69 -.42 11.11 9200 ---- ---- ---- ---- 10.95 -.43 11.38 9250 ---- ---- ---- ---- 11.22 -.44 11.66 9300 ---- ---- ---- ---- 11.49 -.45 11.94 9350 ---- ---- ---- ---- 11.77 -.45 12.22 9400 ---- ---- ---- ---- 12.05 -.46 12.51 9450 ---- ---- ---- ---- 12.33 -.47 12.80 9500 ---- ---- ---- ---- 12.62 -.48 13.10 9550 ---- ---- ---- ---- 12.91 -.48 13.39 9600 ---- ---- ---- ---- 13.20 -.49 13.69 9650 ---- ---- ---- ---- 13.50 -.50 14.00 9950 ---- ---- ---- ---- 15.33 -.55 15.88 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 10 EVT OPT ON GC SYN FT CALL 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 18.75A 20.00 ---- ---- 2010 ---- ---- ---- 17.00A 20.00 ---- ---- 2020 ---- ---- ---- 14.25A 20.00 ---- ---- 2025 ---- ---- ---- 12.25A 20.00 ---- ---- 2030 17.50 19.75 17.50 19.75 20.00 ---- 20 ---- 2035 ---- ---- ---- 2.50A 20.00 ---- ---- 2040 1.75 1.75 .50A .50A .00 ---- 50 ---- 2045 14.00 14.00 .25A 14.50B .00 ---- 5 ---- 2050 3.75 3.75 .25A .25A .00 ---- 1 ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 2.00 2.00 .25A .25A .00 ---- 1 ---- 2065 ---- ---- ---- .25A .00 ---- ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2080 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- 2175 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 ECG MAY 23 10 EVT OPT ON GC SYN FT PUT 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 17.00 17.50B 8.00 8.75B .00 ---- 20 ---- 2040 4.50 19.50B 4.50 19.50B 20.00 ---- 100 ---- 2045 12.75 19.75B 5.25A 5.25A 20.00 ---- 11 ---- 2050 ---- ---- ---- 8.00A 20.00 ---- ---- 2055 ---- ---- ---- 10.50A 20.00 ---- ---- 2060 ---- ---- ---- 13.00A 20.00 ---- ---- 2065 ---- ---- ---- 15.00A 20.00 ---- ---- 2070 ---- ---- ---- 16.50A 20.00 ---- ---- 2080 ---- ---- ---- 18.75A 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- 2175 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 ECH MAY 23 10 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 ---- ---- ---- 17.00A 20.00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- .25A .00 ---- ---- 387 4.50 4.50 .25A .25A .00 ---- 1 ---- 388 5.75 10.75 .25A 11.50B .00 ---- 8 ---- 389 ---- ---- ---- 12.75B .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 391 ---- ---- ---- .25A .00 ---- ---- 392 ---- ---- ---- .25A .00 ---- ---- 393 ---- ---- ---- .25A .00 ---- ---- 394 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- 2.00B .00 ---- ---- 410 .25 .25 .25 .25 .00 ---- 5 ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECH MAY 23 10 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- 2.75A 20.00 ---- ---- 386 17.00 19.75B 17.00 19.75B 20.00 ---- 10 ---- 387 ---- ---- ---- 4.75A 20.00 ---- ---- 388 ---- ---- ---- 5.75A 20.00 ---- ---- 389 ---- ---- ---- 7.25A 20.00 ---- ---- 390 ---- ---- ---- 8.25A 20.00 ---- ---- 391 ---- ---- ---- 9.50A 20.00 ---- ---- 392 ---- ---- ---- 10.75A 20.00 ---- ---- 393 ---- ---- ---- 12.00A 20.00 ---- ---- 394 ---- ---- ---- 13.25A 20.00 ---- ---- 395 ---- ---- ---- 14.25A 20.00 ---- ---- 400 ---- ---- ---- 18.00A 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 10 ECI MAY 23 10 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2525 ---- ---- ---- 18.25A 20.00 ---- ---- 2550 ---- ---- ---- 8.00A 20.00 ---- ---- 2560 ---- ---- ---- 3.75A 20.00 ---- ---- 2570 ---- ---- ---- 1.25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2580 ---- ---- ---- 18.25B .00 ---- ---- 2585 ---- ---- ---- .25A .00 ---- ---- 2590 ---- ---- ---- .25A .00 ---- ---- 2595 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2605 ---- ---- ---- .25A .00 ---- ---- 2610 ---- ---- ---- .25A .00 ---- ---- 2620 4.00 9.25B .25A .25A .00 ---- 2 ---- 2630 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2675 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- 2750 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI MAY 23 10 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .50A .00 ---- ---- 2570 ---- ---- ---- 1.00A 20.00 ---- ---- 2575 18.00 19.75 18.00 19.75 20.00 ---- 20 ---- 2580 ---- ---- ---- 1.75A 20.00 ---- ---- 2585 ---- ---- ---- 2.25A 20.00 ---- ---- 2590 ---- ---- ---- 3.00A 20.00 ---- ---- 2595 ---- ---- ---- 4.00A 20.00 ---- ---- 2600 ---- ---- ---- 5.00A 20.00 ---- ---- 2605 ---- ---- ---- 6.25A 20.00 ---- ---- 2610 ---- ---- ---- 7.75A 20.00 ---- ---- 2620 ---- ---- ---- 10.75A 20.00 ---- ---- 2630 ---- ---- ---- 13.25A 20.00 ---- ---- 2650 ---- ---- ---- 17.25A 20.00 ---- ---- 2675 ---- ---- ---- 19.50A 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 *** END OF REPORT ***