FINAL PRE-CLEARING PRICES AS OF 05/11/23 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 ---- ---- ---- ---- 1961.1 -15.8 1976.9 JUN23 ---- ---- ---- ---- 1956.6 -15.8 1972.4 JLY23 ---- ---- ---- ---- 1952.1 -15.8 1967.9 AUG23 ---- ---- ---- ---- 1952.5 -15.8 1968.3 OCT23 ---- ---- ---- ---- 1948.4 -15.8 1964.2 DEC23 ---- ---- ---- ---- 1944.3 -15.8 1960.1 FEB24 ---- ---- ---- ---- 1942.2 -15.8 1958.0 APR24 ---- ---- ---- ---- 1937.2 -15.8 1953.0 JUN24 ---- ---- ---- ---- 1932.2 -15.8 1948.0 AUG24 ---- ---- ---- ---- 1928.1 -15.8 1943.9 OCT24 ---- ---- ---- ---- 1924.0 -15.8 1939.8 DEC24 ---- ---- ---- ---- 1920.2 -15.8 1936.0 FEB25 ---- ---- ---- ---- 1918.1 -15.8 1933.9 JUN25 ---- ---- ---- ---- 1908.2 -15.8 1924.0 DEC25 ---- ---- ---- ---- 1896.2 -15.8 1912.0 JUN26 ---- ---- ---- ---- 1884.2 -15.8 1900.0 DEC26 ---- ---- ---- ---- 1876.2 -15.8 1892.0 JUN27 ---- ---- ---- ---- 1866.2 -15.8 1882.0 DEC27 ---- ---- ---- ---- 1856.2 -15.8 1872.0 JUN28 ---- ---- ---- ---- 1846.2 -15.8 1862.0 DEC28 ---- ---- ---- ---- 1836.2 -15.8 1852.0 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- ---- ---- ---- 244.59 +.20 244.39 1400 JUN23 ---- 222.00B ---- 222.00B 222.00 +2.00 220.00 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 ---- ---- ---- ---- 348.47 -1.34 349.81 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 ---- ---- ---- 2218.75A 2216.50 -68.25 16 2284.75 16 4 JUN23 2293.00 2293.00 2206.50A 2210.00A 2209.00 -65.00 141 2274.00 74 410 JLY23 2286.75 2288.00B 2202.75A 2207.50B 2210.00 -65.50 2073 2275.50 1809 1369 AUG23 2282.00 2292.50B 2209.25 2214.00A 2215.00 -65.50 1440 2280.50 1506 1118 SEP23 2290.00 2299.00B 2216.50A 2222.75A 2221.75 -66.50 109 2288.25 73 390 OCT23 2255.50 2283.00B 2228.00 2229.50B 2235.00 -62.25 101 2297.25 23 42 NOV23 ---- ---- ---- ---- 2251.00 -64.00 2315.00 DEC23 ---- ---- ---- 2256.50A 2261.50 -65.50 2 2327.00 13 JAN24 ---- ---- ---- ---- 2271.25 -65.75 2337.00 FEB24 ---- ---- ---- ---- 2281.00 -65.75 2346.75 MAR24 ---- ---- ---- ---- 2291.75 -66.00 2357.75 APR24 ---- ---- ---- ---- 2299.25 -66.00 2365.25 MAY24 ---- ---- ---- ---- 2305.25 -66.25 2371.50 JUN24 ---- ---- ---- ---- 2310.50 -66.25 2376.75 JLY24 ---- ---- ---- ---- 2321.25 -66.50 2387.75 AUG24 ---- ---- ---- ---- 2330.00 -66.50 2396.50 SEP24 ---- ---- ---- ---- 2339.25 -66.75 2406.00 OCT24 ---- ---- ---- ---- 2346.25 -66.75 2413.00 NOV24 ---- ---- ---- ---- 2357.00 -67.00 2424.00 DEC24 ---- ---- ---- ---- 2340.50 -67.00 2407.50 9 JAN25 ---- ---- ---- ---- 2346.50 -67.00 2413.50 FEB25 ---- ---- ---- ---- 2352.50 -67.00 2419.50 MAR25 ---- ---- ---- ---- 2358.00 -67.25 2425.25 APR25 ---- ---- ---- ---- 2366.25 -67.25 2433.50 MAY25 ---- ---- ---- ---- 2374.25 -67.25 2441.50 JUN25 ---- ---- ---- ---- 2381.00 -67.25 2448.25 JLY25 ---- ---- ---- ---- 2389.00 -67.25 2456.25 AUG25 ---- ---- ---- ---- 2396.25 -67.25 2463.50 SEP25 ---- ---- ---- ---- 2402.50 -67.50 2470.00 OCT25 ---- ---- ---- ---- 2410.00 -67.50 2477.50 NOV25 ---- ---- ---- ---- 2415.75 -67.50 2483.25 DEC25 ---- ---- ---- ---- 2423.00 -67.50 2490.50 JAN26 ---- ---- ---- ---- 2431.00 -67.50 2498.50 FEB26 ---- ---- ---- ---- 2439.00 -67.50 2506.50 MAR26 ---- ---- ---- ---- 2447.00 -67.50 2514.50 APR26 ---- ---- ---- ---- 2456.00 -67.50 2523.50 MAY26 ---- ---- ---- ---- 2464.00 -67.50 2531.50 JUN26 ---- ---- ---- ---- 2472.00 -67.50 2539.50 JLY26 ---- ---- ---- ---- 2480.00 -67.50 2547.50 AUG26 ---- ---- ---- ---- 2487.00 -67.50 2554.50 SEP26 ---- ---- ---- ---- 2495.00 -67.50 2562.50 OCT26 ---- ---- ---- ---- 2502.00 -67.50 2569.50 NOV26 ---- ---- ---- ---- 2510.00 -67.50 2577.50 DEC26 ---- ---- ---- ---- 2518.00 -67.50 2585.50 JAN27 ---- ---- ---- ---- 2528.00 -67.50 2595.50 FEB27 ---- ---- ---- ---- 2538.00 -67.50 2605.50 MAR27 ---- ---- ---- ---- 2548.00 -67.50 2615.50 APR27 ---- ---- ---- ---- 2559.00 -67.50 2626.50 MAY27 ---- ---- ---- ---- 2569.00 -67.50 2636.50 JUN27 ---- ---- ---- ---- 2579.00 -67.50 2646.50 JLY27 ---- ---- ---- ---- 2587.00 -67.50 2654.50 AUG27 ---- ---- ---- ---- 2601.00 -67.50 2668.50 SEP27 ---- ---- ---- ---- 2604.00 -67.50 2671.50 OCT27 ---- ---- ---- ---- 2611.00 -67.50 2678.50 NOV27 ---- ---- ---- ---- 2619.00 -67.50 2686.50 DEC27 ---- ---- ---- ---- 2627.00 -67.50 2694.50 JAN28 ---- ---- ---- ---- 2637.00 -67.50 2704.50 FEB28 ---- ---- ---- ---- 2647.00 -67.50 2714.50 MAR28 ---- ---- ---- ---- 2657.00 -67.50 2724.50 APR28 ---- ---- ---- ---- 2668.00 -67.50 2735.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3882 3501 3355 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- ---- ---- .25000 UNCH .25000 3042 JUN23 ---- ---- ---- ---- .24136 UNCH .24136 70 2902 JLY23 ---- ---- ---- ---- .23850 UNCH .23850 20 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 ---- ---- .23750A .23750A .23750 -.00238 .23988 1344 FEB24 ---- ---- ---- ---- .23750 -.00250 .24000 1329 MAR24 ---- ---- ---- ---- .23750 -.00250 .24000 1135 APR24 ---- ---- ---- ---- .23750 -.00250 .24000 650 MAY24 ---- ---- ---- ---- .23750 -.00100 .23850 40 530 JUN24 ---- ---- ---- ---- .23750 -.00250 .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 130 25044 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 550.38 +.38 550.00 857 JUN23 ---- ---- ---- ---- 505.00 UNCH 505.00 628 JLY23 470.00 470.00 470.00 470.00 475.00 UNCH 3 475.00 757 AUG23 ---- ---- 460.00A 460.00A 465.00 UNCH 465.00 763 SEP23 ---- ---- 450.00A 450.00A 455.00 UNCH 455.00 671 OCT23 ---- ---- ---- ---- 445.00 UNCH 445.00 658 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 704 DEC23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 573 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 3 5911 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 14.69 -.13 14.82 700 JUN23 ---- ---- ---- ---- 13.95 -.15 14.10 10 844 JLY23 ---- ---- ---- ---- 13.75 +.02 13.73 41 1145 AUG23 ---- ---- ---- ---- 13.68 -.07 13.75 10 997 SEP23 ---- ---- ---- ---- 13.78 UNCH 13.78 1052 OCT23 ---- ---- ---- ---- 14.03 -.27 14.30 6 1007 NOV23 ---- ---- ---- ---- 14.18 -.12 14.30 8 998 DEC23 ---- ---- ---- ---- 14.28 -.02 14.30 6 953 JAN24 ---- ---- ---- ---- 14.78 +.23 14.55 10 1017 FEB24 ---- ---- ---- ---- 14.78 +.23 14.55 10 1058 MAR24 ---- ---- ---- ---- 14.78 +.23 14.55 10 1040 APR24 ---- ---- ---- ---- 14.93 -.17 15.10 45 904 MAY24 ---- ---- ---- ---- 14.93 -.17 15.10 45 906 JUN24 ---- ---- ---- ---- 14.93 -.17 15.10 45 813 JLY24 ---- ---- ---- ---- 15.13 -.22 15.35 5 665 AUG24 ---- ---- ---- ---- 15.13 -.22 15.35 5 652 SEP24 ---- ---- ---- ---- 15.13 -.22 15.35 5 612 OCT24 ---- ---- ---- ---- 15.55 +.15 15.40 924 NOV24 ---- ---- ---- ---- 15.55 +.12 15.43 924 DEC24 ---- ---- ---- ---- 15.55 +.12 15.43 888 JAN25 ---- ---- ---- ---- 16.75 +.20 16.55 363 FEB25 ---- ---- ---- ---- 16.78 +.23 16.55 363 MAR25 ---- ---- ---- ---- 16.78 +.23 16.55 287 APR25 ---- ---- ---- ---- 16.83 -.02 16.85 202 MAY25 ---- ---- ---- ---- 16.83 -.02 16.85 202 JUN25 ---- ---- ---- ---- 16.56 -.29 16.85 145 JLY25 ---- ---- ---- ---- 16.56 -.94 17.50 170 AUG25 ---- ---- ---- ---- 16.56 -.94 17.50 170 SEP25 ---- ---- ---- ---- 17.00 -.50 17.50 125 OCT25 ---- ---- ---- ---- 17.00 -.85 17.85 40 NOV25 ---- ---- ---- ---- 17.00 -.85 17.85 40 DEC25 ---- ---- ---- ---- 17.35 -.50 17.85 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 20246 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- ---- ---- ---- 329.62 +.19 329.43 2315 JUN23 ---- ---- ---- ---- 277.00 -33.00 310.00 12 2249 JLY23 ---- ---- ---- ---- 281.00 -7.00 288.00 1931 AUG23 ---- ---- ---- ---- 277.00 +2.00 275.00 1747 SEP23 ---- ---- ---- ---- 277.00 +2.00 275.00 1707 OCT23 ---- ---- ---- ---- 277.00 +2.00 275.00 1358 NOV23 ---- ---- ---- ---- 280.00 UNCH 280.00 1211 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 1219 JAN24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 197 FEB24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 156 MAR24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 156 APR24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 116 MAY24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 116 JUN24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 116 JLY24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 91 AUG24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 91 SEP24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 91 OCT24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 91 NOV24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 85 DEC24 ---- ---- ---- ---- 277.00 -3.00 280.00 10 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 15128 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 ---- ---- ---- ---- 759.00 +4.00 755.00 67 916 JUN23 680.00 685.00 680.00 685.00 685.00 -14.00 11 699.00 154 1069 JLY23 645.00 650.00 645.00 650.00 650.00 -15.00 7 665.00 45 738 AUG23 640.00 640.00 635.00 635.00 635.00 -25.00 2 660.00 20 806 SEP23 635.00 635.00 635.00 635.00 635.00 -20.00 1 655.00 1 692 OCT23 ---- ---- 635.00A 635.00A 635.00 -20.00 655.00 281 NOV23 ---- ---- 645.00A 645.00A 635.00 -20.00 655.00 1146 DEC23 ---- ---- ---- ---- 629.00 -20.00 649.00 276 JAN24 ---- ---- ---- ---- 630.00 -20.00 650.00 5 108 FEB24 ---- ---- ---- ---- 630.00 -20.00 650.00 5 105 MAR24 ---- ---- ---- ---- 630.00 -20.00 650.00 90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 297 6227 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 ---- ---- ---- 370.00B ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 370.00 UNCH 370.00 2 JAN24 ---- ---- ---- ---- 370.00 UNCH 370.00 1 FEB24 ---- ---- ---- ---- 370.00 UNCH 370.00 1 MAR24 ---- ---- ---- ---- 370.00 UNCH 370.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 GC Gold Futures MAY23 2034.1 2038.3 2014.0 2013.8A 2014.7 -15.8 90 2030.5 248 359 JUN23 2036.8 2047.6 2016.7 2020.4A 2020.5 -16.6 291842 2037.1 260807 294982 JLY23 2052.2 2055.0 2027.1 2028.8A 2030.4 -16.6 332 2047.0 374 1517 AUG23 2056.2 2066.8 2036.1 2039.7A 2039.9 -16.6 67106 2056.5 55456 175115 OCT23 2080.9 2085.8 2055.8 2060.3B 2059.0 -16.9 615 2075.9 1090 10940 DEC23 2096.0 2103.6B 2073.7A 2076.0A 2077.1 -17.2 3940 2094.3 4116 32277 FEB24 2114.9 2121.6B 2093.0 2093.0A 2094.5 -17.5 915 2112.0 901 5156 APR24 2111.0 2111.0 2110.0 2112.0B 2111.3 -17.1 103 2128.4 170 1712 JUN24 2129.4 2129.8 2125.9 2125.9 2127.0 -17.2 97 2144.2 113 832 AUG24 2163.5 2165.0 2160.5 2164.0B 2140.9 -16.7 23 2157.6 3 74 OCT24 ---- ---- ---- 2150.3A 2153.2 -16.7 2169.9 33 DEC24 ---- ---- ---- 2161.8A 2164.6 -16.7 2181.3 657 FEB25 ---- ---- ---- ---- 2179.9 -16.7 2196.6 JUN25 ---- ---- ---- ---- 2199.9 -16.7 2216.6 3 DEC25 ---- ---- ---- ---- 2226.1 -16.7 2242.8 9 JUN26 ---- ---- ---- ---- 2240.6 -16.7 2257.3 DEC26 ---- ---- ---- ---- 2264.9 -16.7 2281.6 2 JUN27 ---- ---- ---- ---- 2279.4 -16.7 2296.1 DEC27 ---- ---- ---- ---- 2301.7 -16.7 2318.4 JUN28 ---- ---- ---- ---- 2313.3 -16.7 2330.0 DEC28 ---- ---- ---- ---- 2332.6 -16.7 2349.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 365063 323278 523668 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2019.8 -23.5 2043.3 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 .0 .0 UNCH 15996 .0 AUG23 .0 .0 .0 .0 .0 UNCH 14852 .0 DEC23 .0 .0 .0 .0 .0 UNCH 505 .0 FEB24 ---- ---- ---- ---- .0 UNCH 28 .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31381 GSP MAY 23 LONDON SPOT GOLD 15 ---- ---- ---- ---- 2015.07 -15.13 2030.20 16 ---- ---- ---- ---- 2015.10 -15.10 2030.20 17 ---- ---- ---- ---- 2015.10 -15.08 2030.18 18 ---- ---- ---- ---- 2015.07 -15.11 2030.18 19 ---- ---- ---- ---- 2015.07 -15.11 2030.18 22 ---- ---- ---- ---- 2015.07 -15.11 2030.18 23 ---- ---- ---- ---- 2015.07 -15.11 2030.18 24 ---- ---- ---- ---- 2015.07 -15.11 2030.18 25 ---- ---- ---- ---- 2015.07 -15.11 2030.18 26 ---- ---- ---- ---- 2015.07 -15.11 2030.18 30 ---- ---- ---- ---- 2015.07 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAY23 ---- ---- ---- ---- 180.00 UNCH 180.00 260 JUN23 ---- ---- ---- ---- 180.00 UNCH 180.00 245 JLY23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 AUG23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 SEP23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 955 HG Copper Futures MAY23 3.8000 3.8020 3.6780 3.6880B 3.6975 -.1305 404 3.8280 545 2119 JUN23 3.8355 3.8455B 3.6805 3.6940A 3.7050 -.1295 962 3.8345 451 2869 JLY23 3.8520 3.8555 3.6840 3.6990 3.7100 -.1310 128836 3.8410 76402 123259 AUG23 3.8395 3.8395 3.6975 3.6905A 3.7160 -.1325 156 3.8485 77 950 SEP23 3.8635 3.8670B 3.6970 3.7125 3.7225 -.1320 14581 3.8545 13150 30798 OCT23 ---- ---- ---- 3.8735B 3.7290 -.1320 36 3.8610 9 501 NOV23 3.7560 3.7560 3.7285A 3.7085A 3.7325 -.1325 19 3.8650 17 487 DEC23 3.8780 3.8780 3.7125 3.7265B 3.7350 -.1325 8097 3.8675 5370 26979 JAN24 3.8560 3.8560 3.7380A 3.7935B 3.7410 -.1325 42 3.8735 1 275 FEB24 ---- ---- 3.7420A 3.8850B 3.7435 -.1330 2 3.8765 5 455 MAR24 3.8840 3.8840 3.7230 3.7320A 3.7440 -.1330 2550 3.8770 1242 8390 APR24 ---- ---- 3.7450A 3.7325A 3.7475 -.1330 33 3.8805 10 369 MAY24 3.8500 3.8500 3.7360 3.7535B 3.7490 -.1335 372 3.8825 188 681 JUN24 ---- ---- 3.7500A 3.7390A 3.7515 -.1340 3 3.8855 12 374 JLY24 3.8500 3.8500 3.8500 3.7380A 3.7520 -.1345 122 3.8865 147 711 AUG24 ---- ---- 3.7545A 3.7545A 3.7540 -.1345 30 3.8885 123 SEP24 ---- ---- ---- 3.7475A 3.7555 -.1340 8 3.8895 56 188 OCT24 ---- ---- 3.7605A 3.7605A 3.7570 -.1340 3.8910 98 NOV24 ---- ---- ---- 3.7655A 3.7600 -.1340 3.8940 119 DEC24 3.7780 3.7780 3.7700 3.7550A 3.7575 -.1340 29 3.8915 2 310 JAN25 ---- ---- ---- ---- 3.7575 -.1340 3.8915 93 FEB25 ---- ---- ---- ---- 3.7640 -.1340 3.8980 MAR25 ---- ---- ---- 3.7765A 3.7505 -.1340 3.8845 14 APR25 ---- ---- ---- ---- 3.7525 -.1340 3.8865 MAY25 ---- ---- ---- ---- 3.7485 -.1340 3.8825 JLY25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 SEP25 ---- ---- ---- ---- 3.7475 -.1340 3.8815 DEC25 ---- ---- ---- ---- 3.7470 -.1340 3.8810 MAR26 ---- ---- ---- ---- 3.7630 -.1340 3.8970 MAY26 ---- ---- ---- ---- 3.7755 -.1340 3.9095 JLY26 ---- ---- ---- ---- 3.7755 -.1340 3.9095 SEP26 ---- ---- ---- ---- 3.7875 -.1340 3.9215 DEC26 ---- ---- ---- ---- 3.7980 -.1340 3.9320 2 MAR27 ---- ---- ---- ---- 3.7955 -.1340 3.9295 MAY27 ---- ---- ---- ---- 3.7930 -.1340 3.9270 JLY27 ---- ---- ---- ---- 3.7905 -.1340 3.9245 SEP27 ---- ---- ---- ---- 3.7880 -.1340 3.9220 DEC27 ---- ---- ---- ---- 3.8005 -.1340 3.9345 MAR28 ---- ---- ---- ---- 3.7980 -.1340 3.9320 MAY28 ---- ---- ---- ---- 3.7955 -.1340 3.9295 JLY28 ---- ---- ---- ---- 3.7930 -.1340 3.9270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156282 97684 200164 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 338 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 338 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.7505 -.1035 3.8540 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.7606 -.0829 3.8435 1596 JUN23 ---- ---- ---- ---- 3.7055 -.1296 3.8351 1309 JLY23 ---- ---- ---- ---- 3.7106 -.1312 3.8418 1174 AUG23 ---- ---- ---- ---- 3.7166 -.1324 3.8490 1127 SEP23 ---- ---- ---- ---- 3.7232 -.1320 3.8552 1358 OCT23 ---- ---- ---- ---- 3.7293 -.1321 3.8614 1358 NOV23 ---- ---- ---- ---- 3.7327 -.1325 3.8652 1328 DEC23 ---- ---- ---- ---- 3.7356 -.1325 3.8681 1342 JAN24 ---- ---- ---- ---- 3.7412 -.1326 3.8738 1099 FEB24 ---- ---- ---- ---- 3.7436 -.1330 3.8766 542 MAR24 ---- ---- ---- ---- 3.7444 -.1330 3.8774 498 APR24 ---- ---- ---- ---- 3.7476 -.1331 3.8807 498 MAY24 ---- ---- ---- ---- 3.7492 -.1336 3.8828 498 JUN24 ---- ---- ---- ---- 3.7516 -.1340 3.8856 498 JLY24 ---- ---- ---- ---- 3.7522 -.1345 3.8867 498 AUG24 ---- ---- ---- ---- 3.7541 -.1345 3.8886 82 SEP24 ---- ---- ---- ---- 3.7557 -.1340 3.8897 82 OCT24 ---- ---- ---- ---- 3.7573 -.1340 3.8913 82 NOV24 ---- ---- ---- ---- 3.7598 -.1340 3.8938 82 DEC24 ---- ---- ---- ---- 3.7575 -.1340 3.8915 82 JAN25 ---- ---- ---- ---- 3.7581 -.1340 3.8921 82 FEB25 ---- ---- ---- ---- 3.7626 -.1340 3.8966 MAR25 ---- ---- ---- ---- 3.7507 -.1340 3.8847 MAY25 ---- ---- ---- ---- 3.7485 -.1340 3.8825 JLY25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 SEP25 ---- ---- ---- ---- 3.7475 -.1340 3.8815 DEC25 ---- ---- ---- ---- 3.7470 -.1340 3.8810 MAR26 ---- ---- ---- ---- 3.7630 -.1340 3.8970 MAY26 ---- ---- ---- ---- 3.7755 -.1340 3.9095 JLY26 ---- ---- ---- ---- 3.7755 -.1340 3.9095 SEP26 ---- ---- ---- ---- 3.7875 -.1340 3.9215 DEC26 ---- ---- ---- ---- 3.7980 -.1340 3.9320 MAR27 ---- ---- ---- ---- 3.7955 -.1340 3.9295 MAY27 ---- ---- ---- ---- 3.7930 -.1340 3.9270 JLY27 ---- ---- ---- ---- 3.7905 -.1340 3.9245 SEP27 ---- ---- ---- ---- 3.7880 -.1340 3.9220 DEC27 ---- ---- ---- ---- 3.8005 -.1340 3.9345 MAR28 ---- ---- ---- ---- 3.7980 -.1340 3.9320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 1995 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 386 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 95 .0000 MAR24 .0000 .0000 .0000 .0000 .0000 UNCH 33 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2509 HRC NYMEX STEEL FUTURES MAY23 1091.00 1095.00 1091.00 1095.00 1095.00 UNCH 70 1095.00 59 5274 JUN23 959.00 959.00 951.00 954.00B 955.00 -6.00 19 961.00 116 5611 JLY23 867.00 867.00 860.00 860.00 865.00 -5.00 112 870.00 226 2956 AUG23 825.00 825.00 819.00A 819.00A 825.00 UNCH 125 825.00 194 2862 SEP23 790.00 805.00 790.00 799.00A 805.00 UNCH 65 805.00 87 2577 OCT23 793.00 793.00 790.00 784.00A 792.00 +5.00 3 787.00 55 2059 NOV23 ---- ---- 785.00A 785.00A 785.00 -4.00 789.00 72 1784 DEC23 784.00 784.00 782.00A 779.00A 784.00 -1.00 1 785.00 51 1735 JAN24 ---- ---- 784.00A 784.00A 784.00 -10.00 794.00 6 316 FEB24 781.00 791.00 781.00 786.00 794.00 +4.00 7 790.00 40 421 MAR24 ---- ---- ---- ---- 791.00 UNCH 791.00 274 APR24 ---- ---- ---- ---- 805.00 UNCH 805.00 166 MAY24 ---- ---- ---- ---- 795.00 UNCH 795.00 167 JUN24 ---- ---- ---- ---- 795.00 UNCH 795.00 101 JLY24 ---- ---- ---- ---- 795.00 UNCH 795.00 AUG24 ---- ---- ---- ---- 795.00 UNCH 795.00 75 SEP24 ---- ---- ---- ---- 795.00 UNCH 795.00 OCT24 ---- ---- ---- ---- 795.00 UNCH 795.00 NOV24 ---- ---- ---- ---- 795.00 UNCH 795.00 25 DEC24 ---- ---- ---- ---- 795.00 UNCH 795.00 JAN25 ---- ---- ---- ---- 795.00 UNCH 795.00 FEB25 ---- ---- ---- ---- 795.00 UNCH 795.00 MAR25 ---- ---- ---- ---- 795.00 UNCH 795.00 APR25 ---- ---- ---- ---- 795.00 UNCH 795.00 MAY25 ---- ---- ---- ---- 795.00 UNCH 795.00 JUN25 ---- ---- ---- ---- 795.00 UNCH 795.00 JLY25 ---- ---- ---- ---- 795.00 UNCH 795.00 AUG25 ---- ---- ---- ---- 795.00 UNCH 795.00 SEP25 ---- ---- ---- ---- 795.00 UNCH 795.00 OCT25 ---- ---- ---- ---- 795.00 UNCH 795.00 NOV25 ---- ---- ---- ---- 795.00 UNCH 795.00 DEC25 ---- ---- ---- ---- 795.00 UNCH 795.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 402 906 26403 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 ---- ---- ---- ---- 41.31 +.36 40.95 22 JUN23 ---- ---- ---- ---- 44.25 UNCH 44.25 68 JLY23 ---- ---- ---- ---- 46.50 +.50 46.00 135 AUG23 ---- ---- ---- ---- 47.25 +.25 47.00 135 SEP23 ---- ---- ---- ---- 48.00 +.50 47.50 126 OCT23 ---- ---- ---- ---- 50.00 +1.50 48.50 217 NOV23 ---- ---- ---- ---- 50.00 +.75 49.25 229 DEC23 ---- ---- ---- ---- 50.00 +.75 49.25 153 JAN24 ---- ---- ---- ---- 50.00 +.75 49.25 56 FEB24 ---- ---- ---- ---- 50.00 +1.75 48.25 57 MAR24 ---- ---- ---- ---- 50.00 +2.25 47.75 54 APR24 ---- ---- ---- ---- 48.50 +.75 47.75 94 MAY24 ---- ---- ---- ---- 48.50 +1.25 47.25 94 JUN24 ---- ---- ---- ---- 48.50 +1.25 47.25 90 JLY24 ---- ---- ---- ---- 48.50 +1.25 47.25 15 AUG24 ---- ---- ---- ---- 48.50 +1.25 47.25 15 SEP24 ---- ---- ---- ---- 48.50 +1.25 47.25 15 OCT24 ---- ---- ---- ---- 48.50 +1.25 47.25 NOV24 ---- ---- ---- ---- 48.50 +1.25 47.25 DEC24 ---- ---- ---- ---- 48.50 +1.25 47.25 JAN25 ---- ---- ---- ---- 48.50 +1.25 47.25 FEB25 ---- ---- ---- ---- 48.50 +1.25 47.25 MAR25 ---- ---- ---- ---- 48.50 +1.25 47.25 APR25 ---- ---- ---- ---- 48.50 +1.25 47.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1575 MGC Micro Gold Futures JUN23 2037.4 2047.5 2016.7 2020.4 2020.5 -16.6 96825 2037.1 95437 21185 AUG23 2056.5 2066.2B 2036.1 2039.7B 2039.9 -16.6 1905 2056.5 1989 4052 OCT23 2076.9 2085.4B 2056.2 2057.5A 2059.0 -16.9 168 2075.9 132 717 DEC23 2095.1 2104.2 2075.0 2075.6A 2077.1 -17.2 127 2094.3 158 527 FEB24 2104.2 2118.9 2093.3 2093.0A 2094.5 -17.5 39 2112.0 23 159 APR24 2129.8 2135.0 2109.8 2111.3B 2111.3 -17.1 11 2128.4 28 50 JUN24 2127.0 2127.0 2127.0 2125.1A 2127.0 -17.2 2 2144.2 4 20 AUG24 ---- ---- ---- 2147.8A 2140.9 -16.7 2157.6 1 OCT24 ---- ---- ---- ---- 2153.2 -16.7 2169.9 1 DEC24 ---- ---- ---- 2166.8A 2164.6 -16.7 2181.3 7 FEB25 ---- ---- ---- ---- 2179.9 -16.7 2196.6 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99077 97771 26720 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.8400 3.8400 3.6995 3.6995A 3.7050 -.1295 44 3.8345 13 96 JLY23 3.8465 3.8550 3.6840 3.6985B 3.7100 -.1310 8872 3.8410 4419 2095 AUG23 ---- ---- 3.6965A 3.6965A 3.7160 -.1325 3.8485 SEP23 3.8625 3.8670B 3.6985A 3.7090A 3.7225 -.1320 87 3.8545 66 62 OCT23 ---- ---- ---- ---- 3.7290 -.1320 3.8610 NOV23 ---- ---- ---- ---- 3.7325 -.1325 3.8650 DEC23 3.8675 3.8675 3.7190 3.7240A 3.7350 -.1325 11 3.8675 3 17 JAN24 ---- ---- ---- ---- 3.7410 -.1325 3.8735 FEB24 ---- ---- ---- ---- 3.7435 -.1330 3.8765 MAR24 ---- ---- 3.8000A 3.8000A 3.7440 -.1330 3.8770 1 APR24 ---- ---- ---- ---- 3.7475 -.1330 3.8805 MAY24 ---- ---- ---- 3.8305A 3.7490 -.1335 3.8825 JUN24 ---- ---- ---- ---- 3.7515 -.1340 3.8855 JLY24 ---- ---- ---- ---- 3.7520 -.1345 3.8865 AUG24 ---- ---- ---- ---- 3.7540 -.1345 3.8885 SEP24 ---- ---- ---- ---- 3.7555 -.1340 3.8895 OCT24 ---- ---- ---- ---- 3.7570 -.1340 3.8910 NOV24 ---- ---- ---- ---- 3.7600 -.1340 3.8940 DEC24 ---- ---- ---- ---- 3.7575 -.1340 3.8915 JAN25 ---- ---- ---- ---- 3.7575 -.1340 3.8915 FEB25 ---- ---- ---- ---- 3.7640 -.1340 3.8980 MAR25 ---- ---- ---- ---- 3.7505 -.1340 3.8845 APR25 ---- ---- ---- ---- 3.7525 -.1340 3.8865 MAY25 ---- ---- ---- ---- 3.7485 -.1340 3.8825 JLY25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 SEP25 ---- ---- ---- ---- 3.7475 -.1340 3.8815 DEC25 ---- ---- ---- ---- 3.7470 -.1340 3.8810 MAR26 ---- ---- ---- ---- 3.7630 -.1340 3.8970 MAY26 ---- ---- ---- ---- 3.7755 -.1340 3.9095 JLY26 ---- ---- ---- ---- 3.7755 -.1340 3.9095 SEP26 ---- ---- ---- ---- 3.7875 -.1340 3.9215 DEC26 ---- ---- ---- ---- 3.7980 -.1340 3.9320 MAR27 ---- ---- ---- ---- 3.7955 -.1340 3.9295 MAY27 ---- ---- ---- ---- 3.7930 -.1340 3.9270 JLY27 ---- ---- ---- ---- 3.7905 -.1340 3.9245 SEP27 ---- ---- ---- ---- 3.7880 -.1340 3.9220 DEC27 ---- ---- ---- ---- 3.8005 -.1340 3.9345 MAR28 ---- ---- ---- ---- 3.7980 -.1340 3.9320 MAY28 ---- ---- ---- ---- 3.7955 -.1340 3.9295 JLY28 ---- ---- ---- ---- 3.7930 -.1340 3.9270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9014 4501 2271 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 89.60 -3.49 93.09 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 980 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 20.53 +.15 20.38 20 JLY23 ---- ---- ---- ---- 22.25 +.50 21.75 11 AUG23 ---- ---- ---- ---- 22.50 +.75 21.75 17 OCT23 ---- ---- ---- ---- 22.93 +.80 22.13 17 NOV23 ---- ---- ---- ---- 22.98 +.85 22.13 17 DEC23 ---- ---- ---- ---- 23.50 +1.37 22.13 23 JAN24 ---- ---- ---- ---- 23.63 +.88 22.75 23 FEB24 ---- ---- ---- ---- 23.63 +.88 22.75 23 MAR24 ---- ---- ---- ---- 23.63 +.88 22.75 17 APR24 ---- ---- ---- ---- 23.88 +.88 23.00 17 MAY24 ---- ---- ---- ---- 23.88 +.88 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 3.7680 3.7680 3.6840 3.6940A 3.7060 -.1280 25 3.8340 48 JLY23 3.8380 3.8540 3.6860 3.7000A 3.7100 -.1320 560 3.8420 270 339 AUG23 ---- ---- ---- 3.7280A 3.7160 -.1320 3.8480 SEP23 3.8320 3.8660B 3.7000 3.7000A 3.7220 -.1320 17 3.8540 6 16 OCT23 ---- ---- ---- ---- 3.7300 -.1320 3.8620 NOV23 ---- ---- ---- ---- 3.7320 -.1340 3.8660 DEC23 3.8500 3.8500 3.8500 3.8500 3.7360 -.1320 1 3.8680 4 JAN24 ---- ---- ---- ---- 3.7420 -.1320 3.8740 FEB24 ---- ---- ---- ---- 3.7440 -.1320 3.8760 MAR24 ---- ---- ---- ---- 3.7440 -.1340 3.8780 APR24 ---- ---- ---- ---- 3.7480 -.1320 3.8800 MAY24 ---- ---- ---- ---- 3.7500 -.1320 3.8820 JUN24 ---- ---- ---- ---- 3.7520 -.1340 3.8860 JLY24 ---- ---- ---- ---- 3.7520 -.1340 3.8860 AUG24 ---- ---- ---- ---- 3.7540 -.1340 3.8880 SEP24 ---- ---- ---- ---- 3.7560 -.1340 3.8900 OCT24 ---- ---- ---- ---- 3.7580 -.1340 3.8920 NOV24 ---- ---- ---- ---- 3.7600 -.1340 3.8940 DEC24 ---- ---- ---- ---- 3.7580 -.1340 3.8920 JAN25 ---- ---- ---- ---- 3.7580 -.1340 3.8920 FEB25 ---- ---- ---- ---- 3.7640 -.1340 3.8980 MAR25 ---- ---- ---- ---- 3.7500 -.1340 3.8840 APR25 ---- ---- ---- ---- 3.7520 -.1340 3.8860 MAY25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 JLY25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 SEP25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 DEC25 ---- ---- ---- ---- 3.7480 -.1340 3.8820 MAR26 ---- ---- ---- ---- 3.7640 -.1340 3.8980 MAY26 ---- ---- ---- ---- 3.7760 -.1340 3.9100 JLY26 ---- ---- ---- ---- 3.7760 -.1340 3.9100 SEP26 ---- ---- ---- ---- 3.7880 -.1340 3.9220 DEC26 ---- ---- ---- ---- 3.7980 -.1340 3.9320 MAR27 ---- ---- ---- ---- 3.7960 -.1340 3.9300 MAY27 ---- ---- ---- ---- 3.7940 -.1340 3.9280 JLY27 ---- ---- ---- ---- 3.7900 -.1340 3.9240 SEP27 ---- ---- ---- ---- 3.7880 -.1340 3.9220 DEC27 ---- ---- ---- ---- 3.8000 -.1340 3.9340 MAR28 ---- ---- ---- ---- 3.7980 -.1340 3.9320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 603 280 403 QI E-Mini Silver Futures JLY23 25.6750 25.6875B 24.3375 24.3625 24.4240 -1.2340 508 25.6580 301 318 SEP23 25.5000 25.9000B 24.5625A 24.5875 24.6480 -1.2270 32 25.8750 3 46 DEC23 26.0000 26.0000 24.9125A 24.9125A 24.9880 -1.2280 10 26.2160 3 35 JAN24 25.1500 25.1500 25.1250 25.1125A 25.1050 -1.2290 2 26.3340 MAR24 ---- ---- ---- 25.2750A 25.3070 -1.2290 26.5360 MAY24 ---- ---- ---- 25.4375A 25.4930 -1.2310 26.7240 6 JLY24 ---- ---- ---- 25.9250A 25.6680 -1.2310 26.8990 SEP24 ---- ---- ---- 26.1375A 25.8270 -1.2310 27.0580 DEC24 26.2000 26.2000 26.2000 26.2000 26.1280 -1.2310 1 27.3590 JAN25 ---- ---- ---- 26.8500A 26.2480 -1.2310 27.4790 MAR25 ---- ---- ---- 27.0375A 26.4470 -1.2310 27.6780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 553 307 405 QO E-Mini Gold Futures JUN23 2036.75 2047.25 2017.00A 2020.25 2020.50 -16.60 1589 2037.10 1565 799 AUG23 2052.50 2066.50 2037.25A 2038.75A 2039.90 -16.60 66 2056.50 69 149 OCT23 2062.00 2062.00 2058.00 2057.50A 2059.00 -16.90 5 2075.90 7 22 DEC23 2101.50 2101.50 2075.00 2073.75A 2077.10 -17.20 5 2094.30 9 55 FEB24 2116.00 2116.00 2115.00 2091.75A 2094.50 -17.50 4 2112.00 19 APR24 ---- ---- ---- 2108.25A 2111.30 -17.10 2128.40 2 38 JUN24 ---- ---- ---- 2153.00B 2127.00 -17.20 2144.20 4 AUG24 ---- ---- ---- 2144.00A 2140.90 -16.70 2157.60 OCT24 ---- ---- ---- 2151.50A 2153.20 -16.70 2169.90 3 DEC24 ---- ---- ---- 2167.00A 2164.60 -16.70 2181.30 4 FEB25 ---- ---- ---- ---- 2179.90 -16.70 2196.60 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1669 1652 1094 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 456.80 +.40 456.40 JUN23 453.90 454.25B 453.50 453.70B 453.50 +.40 23 453.10 67 306 JLY23 ---- ---- ---- ---- 450.20 +.40 449.80 AUG23 ---- ---- ---- ---- 454.15 +.40 453.75 OCT23 ---- ---- ---- ---- 454.80 +.40 454.40 DEC23 ---- ---- ---- ---- 455.45 +.40 455.05 FEB24 ---- ---- ---- ---- 456.10 +.40 455.70 APR24 ---- ---- ---- ---- 456.75 +.40 456.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 67 306 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 2034.80 -2.40 2037.20 JUN23 2041.60 2043.10B 2035.70A 2035.70A 2037.70 -2.40 86 2040.10 72 391 JLY23 ---- ---- ---- ---- 2040.60 -2.40 2043.00 AUG23 ---- ---- ---- ---- 2038.30 -2.40 2040.70 OCT23 ---- ---- ---- ---- 2038.90 -2.40 2041.30 DEC23 ---- ---- ---- ---- 2039.50 -2.40 2041.90 FEB24 ---- ---- ---- ---- 2040.10 -2.40 2042.50 APR24 ---- ---- ---- ---- 2040.70 -2.40 2043.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 72 391 SI Silver Futures MAY23 25.180 25.215 24.170 24.225B 24.255 -1.206 298 25.461 92 649 JUN23 25.470 25.530 24.235 24.250B 24.310 -1.227 456 25.537 179 997 JLY23 25.545 25.700 24.325 24.360 24.424 -1.234 104363 25.658 77949 124182 SEP23 25.900 25.910B 24.555A 24.580B 24.648 -1.227 3343 25.875 2176 12055 DEC23 26.160 26.245B 24.895A 24.925B 24.988 -1.228 1199 26.216 914 6846 JAN24 ---- ---- ---- 25.025A 25.105 -1.229 26.334 145 MAR24 25.680 25.700 25.240 25.215A 25.307 -1.229 294 26.536 330 1528 MAY24 25.895 25.895 25.465 25.480B 25.493 -1.231 48 26.724 64 348 JLY24 ---- ---- ---- 25.595A 25.668 -1.231 26.899 11 SEP24 ---- ---- ---- 26.155A 25.827 -1.231 27.058 9 DEC24 ---- ---- ---- 26.335A 26.128 -1.231 27.359 18 JAN25 ---- ---- ---- 26.680A 26.248 -1.231 27.479 MAR25 ---- ---- ---- 26.765A 26.447 -1.231 27.678 JLY25 ---- ---- ---- 27.000A 26.291 -1.231 27.522 3 DEC25 ---- ---- ---- 27.300A 26.403 -1.231 27.634 JLY26 ---- ---- ---- 27.805A 27.194 -1.231 28.425 5 DEC26 ---- ---- ---- ---- 27.296 -1.231 28.527 JLY27 ---- ---- ---- ---- 27.404 -1.231 28.635 DEC27 ---- ---- ---- ---- 27.506 -1.231 28.737 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110001 81704 146796 SIL Micro Silver Futures MAY23 25.100 25.100 24.200 24.170A 24.255 -1.206 35 25.461 1599 JUN23 25.475 25.515 24.220 24.245B 24.310 -1.227 616 25.537 298 761 JLY23 25.600 25.695 24.325 24.360 24.424 -1.234 16488 25.658 12840 7038 SEP23 25.795 25.795 24.555 24.585B 24.648 -1.227 220 25.875 273 433 DEC23 26.205 26.205 24.900 24.920B 24.988 -1.228 45 26.216 29 268 JAN24 26.000 26.000 26.000 25.115A 25.105 -1.229 1 26.334 4 2 MAR24 25.355 25.355 25.355 25.230A 25.307 -1.229 4 26.536 1 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17409 13445 10112 SIT SILVER TAS FUTURES JLY23 .000 .000 -.007 .000 .000 UNCH 1671 .000 SEP23 .000 .000 .000 .000 .000 UNCH 237 .000 DEC23 .000 .000 .000 .000 .000 UNCH 45 .000 MAR24 ---- ---- ---- ---- .000 UNCH 13 .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1966 SSP MAY 23 LONDON SPOT SILVER 15 ---- ---- ---- ---- 24.234 -1.191 25.425 16 ---- ---- ---- ---- 24.235 -1.190 25.425 17 ---- ---- ---- ---- 24.235 -1.189 25.424 18 ---- ---- ---- ---- 24.234 -1.190 25.424 19 ---- ---- ---- ---- 24.234 -1.190 25.424 22 ---- ---- ---- ---- 24.234 -1.190 25.424 23 ---- ---- ---- ---- 24.234 -1.190 25.424 24 ---- ---- ---- ---- 24.234 -1.190 25.424 25 ---- ---- ---- ---- 24.234 -1.190 25.424 26 ---- ---- ---- ---- 24.234 -1.190 25.424 30 ---- ---- ---- ---- 24.234 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 104.80 -2.05 106.85 JUN23 ---- ---- ---- ---- 98.48 -4.87 103.35 JLY23 ---- ---- ---- ---- 97.12 -5.00 102.12 AUG23 ---- ---- ---- ---- 94.52 -4.96 99.48 SEP23 ---- ---- ---- ---- 92.41 -4.64 97.05 OCT23 ---- ---- ---- ---- 92.45 -4.61 97.06 NOV23 ---- ---- ---- ---- 90.48 -4.85 95.33 DEC23 ---- ---- ---- ---- 88.56 -5.21 93.77 JAN24 ---- ---- ---- ---- 88.76 -5.01 93.77 FEB24 ---- ---- ---- ---- 86.88 -5.46 92.34 MAR24 ---- ---- ---- ---- 85.00 -5.97 90.97 APR24 ---- ---- ---- ---- 84.92 -5.67 90.59 MAY24 ---- ---- ---- ---- 83.50 -6.34 89.84 JUN24 ---- ---- ---- ---- 82.08 -7.06 89.14 JLY24 ---- ---- ---- ---- 81.74 -6.63 88.37 AUG24 ---- ---- ---- ---- 80.30 -7.42 87.72 SEP24 ---- ---- ---- ---- 78.86 -8.22 87.08 OCT24 ---- ---- ---- ---- 78.66 -7.73 86.39 NOV24 ---- ---- ---- ---- 77.20 -8.59 85.79 DEC24 ---- ---- ---- ---- 75.74 -9.50 85.24 JAN25 ---- ---- ---- ---- 73.80 -10.83 84.63 FEB25 ---- ---- ---- ---- 73.80 -10.23 84.03 MAR25 ---- ---- ---- ---- 73.80 -9.73 83.53 APR25 ---- ---- ---- ---- 73.80 -9.23 83.03 MAY25 ---- ---- ---- ---- 73.80 -8.74 82.54 JUN25 ---- ---- ---- ---- 73.80 -8.24 82.04 JLY25 ---- ---- ---- ---- 73.80 -7.74 81.54 AUG25 ---- ---- ---- ---- 73.80 -7.29 81.09 SEP25 ---- ---- ---- ---- 73.80 -6.84 80.64 OCT25 ---- ---- ---- ---- 73.80 -6.40 80.20 NOV25 ---- ---- ---- ---- 73.80 -5.95 79.75 DEC25 ---- ---- ---- ---- 73.80 -5.50 79.30 JAN26 ---- ---- ---- ---- 71.30 -7.60 78.90 FEB26 ---- ---- ---- ---- 71.30 -7.16 78.46 MAR26 ---- ---- ---- ---- 71.30 -6.71 78.01 APR26 ---- ---- ---- ---- 71.30 -6.26 77.56 MAY26 ---- ---- ---- ---- 71.30 -5.86 77.16 JUN26 ---- ---- ---- ---- 71.30 -5.46 76.76 JLY26 ---- ---- ---- ---- 71.30 -5.06 76.36 AUG26 ---- ---- ---- ---- 71.30 -4.66 75.96 SEP26 ---- ---- ---- ---- 71.30 -4.27 75.57 OCT26 ---- ---- ---- ---- 71.30 -3.87 75.17 NOV26 ---- ---- ---- ---- 71.30 -3.47 74.77 DEC26 ---- ---- ---- ---- 71.30 -3.27 74.57 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2020.5 -16.6 2037.1 AUG23 ---- ---- ---- ---- 2039.9 -16.6 2056.5 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.6975 -.1305 3.8280 JLY23 ---- ---- ---- ---- 3.7100 -.1310 3.8410 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.255 -1.206 25.461 JLY23 ---- ---- ---- ---- 24.424 -1.234 25.658 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 ---- ---- ---- ---- 565.00 -65.50 630.50 1675 ---- ---- ---- ---- 540.00 -65.50 605.50 1700 ---- ---- ---- ---- 515.00 -65.50 580.50 1725 ---- ---- ---- ---- 490.00 -65.50 555.50 1750 ---- ---- ---- ---- 465.00 -65.50 530.50 1775 ---- ---- ---- ---- 440.00 -65.50 505.50 1800 ---- ---- ---- ---- 415.00 -65.50 480.50 1825 ---- ---- ---- ---- 390.00 -65.50 455.50 1850 ---- ---- 360.00A 360.00A 365.00 -65.50 430.50 1875 ---- ---- 335.00A 335.00A 340.00 -65.50 405.50 1900 ---- ---- 310.00A 310.00A 315.00 -65.50 380.50 1925 ---- ---- 285.25A 285.25A 290.00 -65.50 355.50 1950 ---- ---- 260.50A 260.50A 265.25 -65.25 330.50 1975 ---- ---- 235.75A 235.75A 240.50 -65.25 305.75 2000 ---- ---- 211.25A 211.25A 216.00 -64.75 280.75 2025 ---- ---- 187.00A 187.00A 191.75 -64.50 256.25 2050 ---- ---- 162.25A 162.25A 167.75 -64.00 231.75 2075 ---- ---- 139.25A 139.25A 144.50 -63.00 207.50 2100 ---- ---- 117.00A 117.00A 122.25 -61.25 183.50 2125 ---- ---- 96.25A 96.25A 101.00 -59.25 160.25 2150 ---- ---- 77.50A 77.50A 81.75 -55.75 137.50 2175 ---- ---- 61.00A 61.00A 64.50 -51.50 116.00 2200 ---- ---- 47.00A 47.00A 49.75 -46.50 96.25 2225 ---- ---- 35.50A 35.50A 37.50 -40.75 78.25 2250 ---- ---- 26.25A 26.25A 27.75 -34.75 62.50 2275 ---- 53.25B 19.00A 53.25B 20.25 -28.50 48.75 2300 ---- 41.00B 13.75A 40.50B 14.75 -22.75 37.50 2325 ---- 31.25B 9.75A 31.25B 10.50 -17.75 28.25 2350 ---- 23.25B 7.00A 23.25B 7.50 -13.50 21.00 2375 ---- 17.25B 5.25A 17.25B 5.50 -10.00 15.50 2400 ---- 12.50B 4.00A 4.00A 4.00 -7.50 11.50 2425 ---- 9.00B 3.25A 3.25A 3.00 -5.50 8.50 10 2450 ---- 6.50B 2.50A 2.50A 2.25 -4.00 6.25 10 2475 ---- ---- 2.25A 2.25A 1.75 -3.00 4.75 10 2500 ---- ---- 2.00A 2.00A 1.25 -2.50 3.75 10 2525 ---- ---- 1.75A 1.75A 1.00 -1.75 2.75 2550 ---- ---- 1.50A 1.50A .75 -1.50 2.25 2575 ---- ---- 1.25A 1.25A .50 -1.25 1.75 2600 ---- ---- ---- ---- .50 -.75 1.25 2625 ---- ---- ---- ---- .25 -.75 1.00 2650 ---- ---- ---- ---- .25 -.50 .75 2675 ---- ---- ---- ---- .25 -.50 .75 2700 ---- ---- ---- ---- .25 -.25 .50 75 2725 ---- ---- ---- ---- .25 -.25 .50 2750 ---- ---- ---- ---- .25 UNCH .25 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 10 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 AX JLY23 Aluminum Option CALL 1725 ---- ---- 493.00A 493.00A 496.75 -66.50 563.25 1750 ---- ---- 468.00A 468.00A 471.75 -66.50 538.25 1775 ---- ---- 443.25A 443.25A 446.75 -66.50 513.25 1800 ---- ---- 418.50A 418.50A 422.00 -66.25 488.25 1825 ---- ---- 394.00A 394.00A 397.25 -66.00 463.25 1850 ---- ---- 369.50A 369.50A 372.75 -65.75 438.50 1875 ---- ---- 345.25A 345.25A 348.25 -65.50 413.75 1900 ---- ---- 321.00A 321.00A 324.25 -65.00 389.25 1925 ---- ---- 297.25A 297.25A 300.50 -64.50 365.00 1950 ---- ---- 274.00A 274.00A 277.00 -64.00 341.00 1975 ---- ---- 251.00A 251.00A 254.25 -63.00 317.25 2000 ---- ---- 228.50A 228.50A 231.75 -62.00 293.75 2025 ---- ---- 207.00A 207.00A 210.00 -60.75 270.75 2050 ---- ---- 186.25A 186.25A 189.00 -59.00 248.00 2075 ---- ---- 166.50A 166.50A 168.75 -57.25 226.00 2100 ---- ---- 147.75A 147.75A 150.00 -55.00 205.00 2125 ---- ---- 130.50A 130.50A 132.25 -52.25 184.50 2150 ---- ---- 114.25A 114.25A 116.00 -49.25 165.25 2175 ---- ---- 99.75A 99.75A 101.25 -45.75 147.00 2200 ---- ---- 85.75A 85.75A 87.75 -42.50 130.25 2225 ---- ---- 74.00A 74.00A 75.75 -38.75 114.50 2250 ---- 105.25B 63.00A 105.25B 64.75 -35.50 100.25 2275 ---- 91.75B 53.50A 91.75B 55.25 -32.00 87.25 2300 55.00 79.50B 45.25A 45.25A 46.75 -28.75 5 75.50 2325 ---- 68.75B 38.00A 68.75B 39.50 -25.50 65.00 2350 ---- 59.00B 32.00A 59.00B 33.00 -22.75 55.75 2375 ---- 50.50B 26.75A 50.50B 27.75 -19.75 47.50 2400 ---- 43.00B 22.50A 22.50A 23.25 -17.00 40.25 50 50 2425 ---- 36.50B 19.00A 19.00A 19.50 -14.75 34.25 2450 ---- 30.75B 15.75A 15.75A 16.25 -12.75 29.00 2475 ---- 26.00B 13.50A 13.50A 13.75 -10.75 24.50 2500 ---- 22.00B 11.50A 11.50A 11.50 -9.25 20.75 2525 ---- 18.50B 9.75A 9.75A 9.75 -7.75 17.50 2550 ---- 15.75B 8.25A 8.25A 8.25 -6.75 15.00 10 100 2575 ---- 13.25B 7.25A 7.25A 7.00 -5.75 12.75 10 2600 ---- 11.25B 6.25A 6.25A 6.00 -5.00 11.00 2625 ---- ---- 5.50A 5.50A 5.25 -4.25 9.50 2650 ---- ---- 5.00A 5.00A 4.50 -3.50 8.00 2675 ---- ---- 4.50A 4.50A 3.75 -3.25 7.00 2700 ---- ---- 4.00A 4.00A 3.25 -2.75 6.00 2725 ---- ---- 3.75A 3.75A 2.75 -2.50 5.25 2750 ---- ---- 3.50A 3.50A 2.50 -2.00 4.50 2775 ---- ---- 3.00A 3.00A 2.25 -1.75 4.00 2800 ---- ---- 2.75A 2.75A 2.00 -1.50 3.50 15 2825 ---- ---- 2.75A 2.75A 1.75 -1.25 3.00 2850 ---- ---- ---- ---- 1.50 -1.25 2.75 2875 ---- ---- ---- ---- 1.25 -1.00 2.25 2900 ---- ---- ---- ---- 1.25 -.75 2.00 2925 ---- ---- ---- ---- 1.00 -.75 1.75 2950 ---- ---- ---- ---- 1.00 -.75 1.75 2975 ---- ---- ---- ---- .75 -.75 1.50 3000 ---- ---- ---- ---- .75 -.50 1.25 3025 ---- ---- ---- ---- .75 -.50 1.25 3050 ---- ---- ---- ---- .50 -.50 1.00 3075 ---- ---- ---- ---- .50 -.50 1.00 3100 ---- ---- ---- ---- .50 -.25 .75 3125 ---- ---- ---- ---- .50 -.25 .75 3150 ---- ---- ---- ---- .50 -.25 .75 3175 ---- ---- ---- ---- .25 -.50 .75 3200 ---- ---- ---- ---- .25 -.25 .50 3225 ---- ---- ---- ---- .25 -.25 .50 AX AUG23 Aluminum Option CALL 1775 ---- ---- ---- ---- 460.00 -62.50 522.50 1800 ---- ---- ---- ---- 435.25 -62.50 497.75 1825 ---- ---- ---- ---- 410.75 -62.50 473.25 1850 ---- ---- ---- ---- 386.75 -62.25 449.00 1875 ---- ---- ---- ---- 363.00 -62.00 425.00 1900 ---- ---- ---- ---- 339.75 -61.50 401.25 1925 ---- ---- ---- ---- 317.00 -60.75 377.75 1950 ---- ---- ---- ---- 294.75 -59.75 354.50 1975 ---- ---- ---- ---- 273.00 -58.75 331.75 2000 ---- ---- ---- ---- 252.00 -57.50 309.50 2025 ---- ---- ---- ---- 231.75 -56.00 287.75 2050 ---- ---- ---- ---- 212.25 -54.25 266.50 2075 ---- ---- ---- ---- 193.75 -52.00 245.75 2100 ---- ---- ---- ---- 176.25 -49.75 226.00 2125 ---- ---- ---- ---- 159.50 -47.25 206.75 2150 ---- ---- ---- ---- 143.75 -44.75 188.50 2175 ---- ---- ---- ---- 129.00 -42.00 171.00 2200 ---- ---- ---- ---- 115.50 -39.25 154.75 2225 ---- ---- 103.75A 103.75A 103.00 -36.50 139.50 2250 ---- ---- 92.75A 92.75A 91.50 -34.00 125.50 2275 ---- ---- 82.75A 82.75A 81.25 -31.25 112.50 2300 ---- ---- 73.75A 73.75A 71.75 -29.00 100.75 2325 ---- ---- 65.50A 65.50A 63.25 -26.75 90.00 2350 ---- ---- 58.25A 58.25A 55.75 -24.50 80.25 2375 ---- ---- 51.50A 51.50A 49.00 -22.50 71.50 2400 ---- ---- 45.50A 45.50A 43.00 -20.50 63.50 2425 ---- ---- 40.00A 40.00A 37.75 -18.75 56.50 2450 ---- ---- 35.50A 35.50A 33.25 -16.75 50.00 2475 ---- ---- 31.00A 31.00A 29.25 -15.25 44.50 2500 ---- ---- 29.75A 29.75A 25.50 -14.00 39.50 2525 ---- ---- 26.50A 26.50A 22.50 -12.50 35.00 2550 ---- ---- 23.75A 23.75A 19.50 -11.50 31.00 2575 ---- ---- 21.25A 21.25A 17.25 -10.25 27.50 2600 ---- ---- 18.50A 18.50A 15.00 -9.25 24.25 2625 ---- ---- 16.50A 16.50A 13.25 -8.25 21.50 2650 ---- ---- 15.00A 15.00A 11.50 -7.50 19.00 2675 ---- ---- 13.50A 13.50A 10.00 -7.00 17.00 2700 ---- ---- 12.25A 12.25A 8.75 -6.25 15.00 2725 ---- ---- 11.25A 11.25A 7.75 -5.50 13.25 2750 ---- ---- 10.25A 10.25A 6.75 -5.00 11.75 2775 ---- ---- 9.25A 9.25A 6.00 -4.50 10.50 2800 ---- ---- 8.50A 8.50A 5.25 -4.00 9.25 2825 ---- ---- 8.00A 8.00A 4.50 -3.75 8.25 2850 ---- ---- ---- ---- 4.00 -3.25 7.25 2875 ---- ---- ---- ---- 3.50 -3.00 6.50 2900 ---- ---- ---- ---- 3.25 -2.50 5.75 2925 ---- ---- ---- ---- 2.75 -2.50 5.25 2950 ---- ---- ---- ---- 2.50 -2.25 4.75 2975 ---- ---- ---- ---- 2.25 -2.00 4.25 3000 ---- ---- ---- ---- 2.00 -1.75 3.75 3025 ---- ---- ---- ---- 1.75 -1.50 3.25 3050 ---- ---- ---- ---- 1.50 -1.50 3.00 3075 ---- ---- ---- ---- 1.25 -1.50 2.75 3100 ---- ---- ---- ---- 1.25 -1.25 2.50 3125 ---- ---- ---- ---- 1.00 -1.25 2.25 3150 ---- ---- ---- ---- 1.00 -1.00 2.00 3175 ---- ---- ---- ---- .75 -1.00 1.75 3200 ---- ---- ---- ---- .75 -.75 1.50 3225 ---- ---- ---- ---- .75 -.75 1.50 3250 ---- ---- ---- ---- .50 -.75 1.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 60 300 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .50 +.25 .25 1975 ---- ---- ---- ---- .75 +.25 .50 2000 ---- ---- ---- ---- 1.25 +.75 .50 2025 ---- 1.25B ---- ---- 2.00 +1.00 1.00 2050 ---- 2.75B ---- 2.75B 3.00 +1.50 1.50 2075 ---- 4.50B ---- 4.50B 4.75 +2.50 2.25 2100 ---- 7.50B ---- 7.50B 7.50 +4.25 3.25 2125 ---- 11.75B 4.50A 4.50A 11.25 +6.25 5.00 2150 ---- 18.00B 6.50A 6.50A 16.75 +9.50 7.25 2175 ---- 26.25B 9.25A 9.25A 24.50 +13.75 10.75 2200 29.00 37.25B 13.50A 26.25A 34.75 +19.00 1 15.75 1 2225 ---- 50.50B 19.75A 19.75A 47.50 +24.75 22.75 2250 ---- 66.25B 27.75A 27.75A 62.75 +30.75 32.00 180 2275 ---- 84.25B 38.50A 38.50A 80.25 +37.00 43.25 2300 85.00 104.25B 51.25A 104.25B 99.50 +42.75 3 56.75 13 2325 ---- 125.50B 66.25A 66.25A 120.25 +47.50 72.75 2350 ---- 147.75B 83.50A 83.50A 142.25 +51.75 90.50 2375 ---- 170.75B ---- 170.75B 165.25 +55.50 109.75 10 2400 ---- 194.25B ---- 194.25B 188.75 +58.00 130.75 2425 ---- 218.25B ---- 218.25B 212.75 +60.00 152.75 2450 ---- 242.50B ---- 242.50B 236.75 +61.25 175.50 2475 ---- 267.00B ---- 267.00B 261.25 +62.25 199.00 2500 ---- 291.50B ---- 291.50B 286.00 +63.25 222.75 2525 ---- 316.25B ---- 316.25B 310.50 +63.50 247.00 2550 ---- 341.25B ---- 341.25B 335.50 +64.25 271.25 2575 ---- 366.00B ---- 366.00B 360.25 +64.50 295.75 2600 ---- 391.00B ---- 391.00B 385.25 +64.75 320.50 2625 ---- 415.75B ---- 415.75B 410.00 +64.75 345.25 2650 ---- 440.75B ---- 440.75B 435.00 +65.00 370.00 2675 ---- 458.75B ---- 458.75B 460.00 +65.25 394.75 2700 ---- 471.75B ---- 471.25B 485.00 +65.25 419.75 2725 ---- 487.00B ---- 487.00B 510.00 +65.50 444.50 2750 ---- 495.50B ---- 495.25B 535.00 +65.50 469.50 2775 ---- 520.50B ---- 520.00B 560.00 +65.50 494.50 2800 ---- ---- ---- ---- 585.00 +65.50 519.50 2825 ---- ---- ---- ---- 610.00 +65.50 544.50 2850 ---- ---- ---- ---- 635.00 +65.50 569.50 2875 ---- ---- ---- ---- 660.00 +65.50 594.50 2900 ---- ---- ---- ---- 685.00 +65.50 619.50 2925 ---- ---- ---- ---- 710.00 +65.50 644.50 2950 ---- ---- ---- ---- 735.00 +65.50 669.50 2975 ---- ---- ---- ---- 760.00 +65.50 694.50 3000 ---- ---- ---- ---- 785.00 +65.50 719.50 3025 ---- ---- ---- ---- 810.00 +65.50 744.50 3050 ---- ---- ---- ---- 835.00 +65.50 769.50 3075 ---- ---- ---- ---- 860.00 +65.50 794.50 3100 ---- ---- ---- ---- 885.00 +65.50 819.50 3125 ---- ---- ---- ---- 910.00 +65.50 844.50 3150 ---- ---- ---- ---- 935.00 +65.50 869.50 3175 ---- ---- ---- ---- 960.00 +65.50 894.50 3200 ---- ---- ---- ---- 985.00 +65.50 919.50 3225 ---- ---- ---- ---- 1010.00 +65.50 944.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 +.25 .25 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .75 +.25 .50 1800 ---- ---- ---- ---- 1.00 +.25 .75 1825 ---- ---- ---- ---- 1.50 +.50 1.00 1850 ---- ---- ---- ---- 2.00 +.75 1.25 1875 ---- 2.00B ---- 2.00B 2.75 +1.00 1.75 1900 ---- 3.00B ---- 3.00B 3.75 +1.50 2.25 1925 ---- 4.25B ---- 4.25B 5.00 +2.00 3.00 1950 ---- 6.00B ---- 6.00B 6.50 +2.50 4.00 1975 ---- 8.00B ---- 8.00B 8.50 +3.25 5.25 2000 ---- 10.75B 6.50A 6.50A 11.00 +4.25 6.75 2025 ---- 14.25B 8.25A 8.25A 14.00 +5.50 8.50 2050 ---- 18.25B 10.25A 10.25A 18.00 +7.00 11.00 2075 ---- 23.25B 12.75A 12.75A 22.75 +8.75 14.00 2100 ---- 29.50B 16.25A 16.25A 28.75 +11.25 17.50 2125 ---- 37.00B 20.25A 20.25A 36.00 +14.00 22.00 2150 ---- 45.75B 25.50A 25.50A 44.75 +17.00 27.75 2175 ---- 55.75B 31.75A 31.75A 54.75 +20.25 34.50 2200 ---- 67.25B 39.25A 39.25A 66.00 +23.50 42.50 2225 ---- 80.25B 48.00A 48.00A 78.75 +27.00 51.75 2250 ---- 94.50B 58.00A 58.00A 93.00 +30.75 62.25 2275 ---- 110.00B 69.25A 69.25A 108.25 +34.25 74.00 2300 ---- 126.75B 82.00A 82.00A 124.50 +37.25 87.25 2325 ---- 144.75B 96.00A 96.00A 142.25 +40.75 101.50 2350 ---- 163.50B 111.25A 111.25A 160.75 +43.75 117.00 2375 ---- 183.50B 127.50A 127.50A 180.25 +46.50 133.75 2400 ---- 204.25B 145.00A 145.00A 200.50 +49.00 151.50 2425 ---- 225.75B ---- 225.75B 221.75 +51.50 170.25 2450 ---- 247.75B ---- 247.75B 243.50 +53.50 190.00 11 2475 ---- 270.00B ---- 270.00B 265.75 +55.50 210.25 2500 ---- 293.00B ---- 293.00B 288.50 +57.00 231.50 2525 ---- 316.00B ---- 316.00B 311.75 +58.50 253.25 2550 ---- 339.50B ---- 339.50B 335.00 +59.50 275.50 2575 ---- 363.25B ---- 363.25B 358.75 +60.50 298.25 2600 ---- 387.00B ---- 387.00B 382.75 +61.50 321.25 2625 ---- 411.00B ---- 411.00B 407.00 +62.25 344.75 2650 ---- 435.25B ---- 435.25B 431.25 +63.00 368.25 2675 ---- 459.75B ---- 459.75B 455.50 +63.25 392.25 2700 ---- 484.25B ---- 484.25B 480.00 +63.75 416.25 2725 ---- 508.75B ---- 508.75B 504.50 +64.25 440.25 2750 ---- 533.25B ---- 533.25B 529.25 +64.50 464.75 2775 ---- 558.00B ---- 558.00B 554.00 +65.00 489.00 2800 ---- 582.75B ---- 582.75B 578.75 +65.25 513.50 2825 ---- 607.75B ---- 607.75B 603.50 +65.50 538.00 2850 ---- 632.50B ---- 632.50B 628.50 +65.75 562.75 2875 ---- 657.50B ---- 657.50B 653.25 +65.75 587.50 2900 ---- 682.25B ---- 682.25B 678.25 +66.00 612.25 2925 ---- 707.25B ---- 707.25B 703.25 +66.25 637.00 2950 ---- 732.25B ---- 732.25B 728.25 +66.25 662.00 2975 ---- 751.75B ---- 751.75B 753.25 +66.50 686.75 3000 ---- 764.00B ---- 764.00B 778.25 +66.50 711.75 3025 ---- 773.25B ---- 773.25B 803.25 +66.50 736.75 3050 ---- 787.50B ---- 787.25B 828.25 +66.50 761.75 3075 ---- 812.50B ---- 812.25B 853.25 +66.50 786.75 3100 ---- ---- ---- ---- 878.25 +66.50 811.75 3125 ---- ---- ---- ---- 903.25 +66.50 836.75 3150 ---- ---- ---- ---- 928.25 +66.50 861.75 3175 ---- ---- ---- ---- 953.25 +66.50 886.75 3200 ---- ---- ---- ---- 978.25 +66.50 911.75 3225 ---- ---- ---- ---- 1003.25 +66.50 936.75 AX AUG23 Aluminum Option PUT 1775 ---- ---- ---- ---- 1.25 -.50 1.75 1800 ---- ---- ---- ---- 2.00 -.50 2.50 1825 ---- ---- ---- ---- 2.75 -.25 3.00 1850 ---- ---- ---- ---- 3.75 -.25 4.00 1875 ---- 5.50B ---- 5.50B 5.00 UNCH 5.00 1900 ---- 7.25B ---- 7.25B 6.75 +.50 6.25 1925 ---- 9.50B ---- 9.50B 9.00 +1.25 7.75 1950 ---- 12.25B ---- 12.25B 11.50 +2.00 9.50 1975 ---- 15.00B ---- 15.00B 14.75 +3.00 11.75 2000 ---- 18.75B ---- 18.75B 18.75 +4.25 14.50 2025 ---- 23.50B ---- 23.50B 23.50 +6.00 17.50 2050 ---- 29.00B ---- 29.00B 28.75 +7.75 21.00 2075 ---- 35.25B ---- 35.25B 35.00 +9.75 25.25 2100 ---- 42.50B ---- 42.50B 42.25 +12.00 30.25 2125 ---- 49.00B ---- 49.00B 50.25 +14.25 36.00 2150 ---- 58.00B ---- 58.00B 59.50 +17.00 42.50 2175 ---- 68.25B ---- 68.25B 69.50 +19.75 49.75 2200 ---- 79.75B ---- 79.75B 80.75 +22.50 58.25 2225 ---- 92.50B ---- 92.50B 93.00 +25.00 68.00 2250 ---- 106.25B ---- 106.25B 106.50 +27.75 78.75 2275 ---- 121.00B ---- 121.00B 121.00 +30.50 90.50 2300 ---- 136.75B ---- 136.75B 136.25 +32.75 103.50 2325 ---- 153.75B ---- 153.75B 152.50 +35.00 117.50 2350 ---- 171.25B ---- 171.25B 169.75 +37.25 132.50 2375 ---- 189.75B ---- 189.75B 187.75 +39.25 148.50 2400 ---- 208.75B ---- 208.75B 206.75 +41.25 165.50 2425 ---- 228.50B ---- 228.50B 226.25 +43.25 183.00 2450 ---- ---- ---- ---- 246.50 +45.00 201.50 2475 ---- ---- ---- ---- 267.25 +46.50 220.75 2500 ---- ---- ---- ---- 288.50 +48.00 240.50 2525 ---- ---- ---- ---- 310.25 +49.25 261.00 2550 ---- ---- ---- ---- 332.25 +50.50 281.75 2575 ---- ---- ---- ---- 354.75 +51.75 303.00 2600 ---- ---- ---- ---- 377.50 +52.75 324.75 2625 ---- ---- ---- ---- 400.50 +53.50 347.00 2650 ---- ---- ---- ---- 423.75 +54.50 369.25 2675 ---- ---- ---- ---- 447.25 +55.25 392.00 2700 ---- ---- ---- ---- 471.00 +56.00 415.00 2725 ---- ---- ---- ---- 495.00 +56.75 438.25 2750 ---- ---- ---- ---- 519.00 +57.25 461.75 2775 ---- ---- ---- ---- 543.00 +57.75 485.25 2800 ---- ---- ---- ---- 567.50 +58.50 509.00 2825 ---- ---- ---- ---- 591.75 +58.75 533.00 2850 ---- ---- ---- ---- 616.25 +59.25 557.00 2875 ---- ---- ---- ---- 641.00 +59.75 581.25 2900 ---- ---- ---- ---- 665.50 +60.00 605.50 2925 ---- ---- ---- ---- 690.25 +60.25 630.00 2950 ---- ---- ---- ---- 715.25 +60.75 654.50 2975 ---- ---- ---- ---- 740.00 +61.00 679.00 3000 ---- ---- ---- ---- 765.00 +61.50 703.50 3025 ---- ---- ---- ---- 790.00 +61.75 728.25 3050 ---- ---- ---- ---- 815.00 +62.00 753.00 3075 ---- ---- ---- ---- 840.00 +62.00 778.00 3100 ---- ---- ---- ---- 865.00 +62.25 802.75 3125 ---- ---- ---- ---- 890.00 +62.25 827.75 3150 ---- ---- ---- ---- 915.00 +62.25 852.75 3175 ---- ---- ---- ---- 940.00 +62.25 877.75 3200 ---- ---- ---- ---- 965.00 +62.25 902.75 3225 ---- ---- ---- ---- 990.00 +62.25 927.75 3250 ---- ---- ---- ---- 1015.00 +62.25 952.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 235 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 254.60B 227.50A 253.30B 229.90 -16.60 246.50 1815 ---- 248.40B 222.60A 248.30B 225.00 -16.50 241.50 1820 ---- 243.40B 217.50A 243.30B 220.00 -16.50 236.50 1825 ---- 240.80B 211.50A 211.50A 215.00 -16.60 231.60 1830 ---- 233.50B 207.50A 233.50B 210.00 -16.60 226.60 1835 ---- 228.50B 202.60A 228.40B 205.10 -16.50 221.60 1840 ---- 224.70B 197.60A 223.60B 200.10 -16.50 216.60 1845 ---- 218.50B 192.60A 218.40B 195.10 -16.50 211.60 1850 ---- 216.30B 186.70A 186.70A 190.20 -16.50 206.70 1855 ---- 209.90B 182.70A 208.60B 185.20 -16.50 201.70 1860 ---- 203.70B 177.80A 203.70B 180.30 -16.50 196.80 1865 ---- 200.00B 172.90A 198.80B 175.30 -16.50 191.80 1870 ---- 195.00B 167.90A 193.80B 170.40 -16.50 186.90 1875 ---- 191.00B 162.10A 162.10A 165.50 -16.40 181.90 1880 ---- 183.90B 158.10A 183.90B 160.60 -16.40 177.00 1885 ---- 180.30B 153.20A 180.30B 155.70 -16.40 172.10 1890 ---- 175.20B 148.50A 174.00B 150.80 -16.40 167.20 1895 ---- 169.10B 143.50A 169.10B 145.90 -16.40 162.30 1900 ---- 166.30B 137.90A 137.90A 141.10 -16.30 157.40 1905 ---- 159.30B 133.90A 159.30B 136.30 -16.20 152.50 1910 ---- 154.50B 129.10A 154.50B 131.50 -16.20 147.70 1915 ---- 149.50B 124.50A 149.40B 126.70 -16.10 142.80 1920 ---- 144.70B 119.80A 144.70B 121.90 -16.20 138.10 1925 ---- 142.00B 114.20A 114.20A 117.20 -16.10 133.30 2 1930 ---- 135.10B 110.40A 135.10B 112.50 -16.00 128.50 1935 ---- 131.60B 105.00A 130.50B 107.90 -15.90 123.80 1940 ---- 126.80B 100.50A 125.70B 103.30 -15.90 119.20 1945 ---- 122.20B 96.10A 121.00B 98.80 -15.80 114.60 1950 ---- 118.30B 91.90A 91.90A 94.30 -15.70 110.00 1955 ---- 112.80B 87.50A 87.50A 89.90 -15.60 105.50 1960 ---- 107.80B 83.30A 83.30A 85.60 -15.40 101.00 9 1965 ---- 104.60B 79.10A 79.10A 81.30 -15.30 96.60 1970 ---- 100.10B 75.10A 75.10A 77.20 -15.10 92.30 1975 ---- 95.70B 71.20A 71.20A 73.10 -14.90 88.00 1980 ---- 91.40B 67.30A 67.30A 69.10 -14.80 83.90 10 1985 ---- 87.10B 63.60A 63.60A 65.30 -14.50 79.80 1990 ---- 83.00B 60.00A 60.00A 61.50 -14.30 75.80 1995 ---- 78.90B 56.60A 56.60A 57.90 -14.10 72.00 10 2000 ---- 74.90B 53.20A 53.20A 54.40 -13.80 3 68.20 1 2 2005 ---- 71.00B 50.00A 50.00A 51.10 -13.40 3 64.50 1 1 2010 49.30 67.20B 46.90A 47.20A 47.90 -13.10 1 61.00 1 2 2015 ---- 63.50B 44.00A 44.00A 44.80 -12.80 57.60 1 2020 ---- 60.00B 41.10A 41.10A 41.90 -12.40 54.30 3 204 2025 ---- 56.50B 38.50A 38.50A 39.10 -12.10 51.20 2030 ---- 53.20B 35.90A 35.90A 36.50 -11.60 48.10 2035 ---- 50.10B 33.40A 33.40A 34.00 -11.20 45.20 2040 ---- 47.00B 31.10A 31.10A 31.70 -10.80 42.50 3 8 2045 38.30 44.20B 28.80A 28.80A 29.40 -10.40 5 39.80 3 3 2050 ---- 41.40B 26.70A 26.70A 27.30 -10.00 37.30 1 2055 ---- 38.80B 24.80A 24.80A 25.40 -9.50 34.90 2 2 2060 ---- 36.30B 23.00A 23.00A 23.50 -9.10 32.60 17 17 2065 ---- 33.90B 21.30A 21.30A 21.80 -8.70 30.50 1 2070 ---- 31.60B 19.70A 19.70A 20.20 -8.30 1 28.50 1 6 2075 ---- 29.50B 18.20A 18.20A 18.70 -7.80 26.50 87 2080 20.00 27.50B 16.90A 16.90A 17.30 -7.40 2 24.70 76 2085 ---- 25.60B 15.60A 25.60B 15.90 -7.10 23.00 1 2090 ---- 23.80B 14.40A 23.80B 14.70 -6.70 21.40 2 2095 ---- 22.10B 13.30A 22.10B 13.60 -6.30 19.90 40 2100 ---- 20.50B 12.30A 12.30A 12.50 -6.10 2 18.60 7 23 2105 12.80 19.10B 11.30A 12.30B 11.60 -5.60 7 17.20 19 2110 ---- 17.70B 10.40A 17.70B 10.70 -5.30 1 16.00 1 93 2115 ---- 16.40B 9.60A 16.40B 9.80 -5.10 1 14.90 2 6 2120 ---- 15.20B 8.90A 15.20B 9.00 -4.90 3 13.90 1 10 2125 ---- 14.10B 8.20A 14.10B 8.30 -4.60 6 12.90 8 18 2130 ---- 13.10B 7.50A 13.10B 7.70 -4.30 12.00 1 37 2135 ---- 12.10B 7.00A 12.10B 7.10 -4.00 2 11.10 5 2140 7.80 11.20B 6.40A 6.40A 6.50 -3.80 5 10.30 2 13 2145 ---- 10.40B 5.90A 10.40B 6.00 -3.60 9.60 38 2150 7.10 9.70B 5.50A 9.70B 5.50 -3.40 4 8.90 4 61 2155 8.40 9.00B 5.00A 5.00A 5.10 -3.20 7 8.30 6 2160 ---- 8.30B 4.70A 8.30B 4.70 -3.00 7.70 1 15 2165 7.10 7.70B 4.30A 4.30A 4.30 -2.90 33 7.20 6 2170 ---- 7.10B 4.00A 7.10B 4.00 -2.70 6.70 1 12 2175 4.90 6.60B 3.70A 3.70A 3.70 -2.50 5 6.20 3 33 2180 ---- 6.10B 3.40A 6.10B 3.40 -2.40 5.80 55 2185 ---- 5.70B 3.20A 5.70B 3.20 -2.20 5.40 2 9 2190 ---- 5.30B 3.00A 5.30B 2.90 -2.10 5.00 4 2195 ---- 4.90B 2.80A 4.90B 2.70 -2.00 4.70 1 2200 ---- 4.60B 2.60A 2.60A 2.50 -1.90 3 4.40 5 55 2205 ---- 4.20B 2.40A 2.40A 2.30 -1.80 4.10 4 2210 3.90 3.90 2.20A 2.20A 2.20 -1.60 1 3.80 12 2215 ---- 3.70B 2.10A 2.10A 2.00 -1.60 3.60 2220 ---- 3.40B 1.90A 1.90A 1.90 -1.40 3.30 5 2225 2.40 3.20B 1.80A 1.80A 1.80 -1.30 1 3.10 72 2230 ---- 3.00B 1.70A 1.70A 1.70 -1.20 1 2.90 1 3 2235 ---- ---- 1.60A 1.60A 1.50 -1.30 2.80 92 2240 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 2245 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 2250 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 25 2255 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 4 2260 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 1 1 2265 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 1 2270 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 2275 ---- ---- 1.00A 1.00A .90 -.80 2 1.70 5 13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 77 1236 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- ---- .30 UNCH .30 4 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .40 +.10 .30 1825 ---- .40B ---- .40B .40 +.10 .30 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- ---- ---- ---- .50 +.10 .40 1 1840 ---- .50B ---- .50B .50 +.10 .40 1845 ---- ---- ---- ---- .50 UNCH .50 1850 ---- .60B ---- .60B .60 +.10 .50 10 1855 ---- .60B ---- .60B .60 +.10 .50 1860 ---- .70B ---- .70B .70 +.10 .60 4 1865 ---- .70B ---- .70B .80 +.20 .60 1870 ---- .80B ---- .80B .80 +.10 1 .70 1875 ---- .90B .70A .70A .90 +.10 .80 1880 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1885 ---- 1.10B .80A .80A 1.10 +.20 .90 1890 ---- 1.20B .90A .90A 1.20 +.20 1.00 1895 ---- 1.40B 1.00A 1.00A 1.40 +.30 1.10 1 1900 ---- 1.60B 1.10A 1.10A 1.50 +.30 1.20 6 16 1905 ---- 1.80B 1.20A 1.20A 1.70 +.30 1.40 6 1910 ---- 2.00B 1.30A 1.30A 1.90 +.40 1.50 1 1915 ---- 2.30B 1.40A 1.40A 2.10 +.40 1.70 5 1920 ---- 2.60B 1.60A 1.60A 2.30 +.40 1.90 1925 ---- 3.00B 1.70A 1.70A 2.60 +.50 2.10 6 8 1930 ---- 3.30B 1.90A 1.90A 2.90 +.50 2.40 6 6 1935 ---- 3.80B 2.10A 2.10A 3.30 +.70 2.60 6 1940 ---- 4.30B 2.40A 2.40A 3.70 +.70 3.00 15 1945 ---- 4.80B 2.70A 2.70A 4.10 +.70 3.40 1 1950 ---- 5.50B 3.00A 3.00A 4.70 +.90 3.80 6 35 1955 ---- 6.20B 3.40A 3.40A 5.20 +1.00 4.20 30 1960 ---- 6.90B 3.80A 3.80A 5.90 +1.10 4.80 1 17 1965 ---- 7.80B 4.20A 4.20A 6.60 +1.20 5.40 5 1970 ---- 8.70B 4.80A 4.80A 7.50 +1.50 6.00 1 16 1975 6.60 9.80B 5.30A 9.20B 8.40 +1.60 16 6.80 4 35 1980 9.30 10.90B 6.00A 9.70B 9.40 +1.80 5 7.60 7 1985 7.50 12.20B 6.70A 10.50B 10.50 +2.00 10 8.50 1 13 1990 ---- 13.60B 7.60A 7.60A 11.80 +2.30 2 9.50 2 13 1995 ---- 15.00B 8.50A 8.50A 13.20 +2.60 10.60 2 19 2000 12.40 16.60B 9.50A 15.90B 14.70 +2.80 15 11.90 15 71 2005 13.80 18.40B 10.60A 18.40B 16.30 +3.10 7 13.20 22 22 2010 ---- 20.30B 11.80A 11.80A 18.10 +3.40 14.70 3 4 2015 ---- 22.30B 13.20A 13.20A 20.00 +3.80 16.20 3 3 2020 21.80 24.50B 14.70A 22.70B 22.10 +4.20 2 17.90 8 2025 18.50 26.80B 16.20A 16.30A 24.30 +4.50 9 19.80 10 9 2030 20.70 29.30B 18.00A 29.30B 26.60 +4.90 1 21.70 72 73 2035 ---- 31.80B 19.80A 19.80A 29.10 +5.30 23.80 2040 28.50 34.60B 21.80A 21.80A 31.80 +5.80 10 26.00 4 5 2045 ---- 37.40B 23.90A 23.90A 34.50 +6.10 28.40 150 2050 ---- 40.40B 26.10A 26.10A 37.40 +6.60 30.80 1 2055 33.30 43.50B 28.50A 32.70A 40.40 +7.00 1 33.40 7 7 2060 ---- 46.70B 31.00A 31.00A 43.60 +7.50 36.10 2 10 2065 ---- 50.10B 33.60A 33.60A 46.80 +7.80 39.00 1 8 2070 37.50 53.50B 36.30A 36.30A 50.20 +8.30 10 41.90 6 10 2075 47.20 57.00B 39.20A 57.00B 53.70 +8.70 2 45.00 12 2080 ---- 60.70B 42.10A 42.10A 57.20 +9.00 1 48.20 3 2085 49.80 64.40B 45.20A 45.20A 60.90 +9.50 1 51.40 2090 ---- 68.20B 48.40A 68.20B 64.70 +9.90 54.80 1 2095 ---- 72.10B 51.70A 72.00B 68.50 +10.20 58.30 2100 ---- 76.10B 55.10A 76.10B 72.50 +10.60 61.90 2105 ---- 80.10B 58.60A 80.10B 76.50 +10.90 65.60 2110 ---- 84.30B 62.30A 84.30B 80.60 +11.20 69.40 2115 ---- 88.40B 66.00A 88.40B 84.70 +11.50 73.20 2120 ---- 92.70B 69.80A 92.70B 88.90 +11.70 77.20 2125 ---- 97.00B 73.60A 97.00B 93.20 +12.00 81.20 2130 ---- 101.40B 77.60A 101.40B 97.50 +12.20 85.30 2135 ---- 105.80B 81.60A 105.80B 101.90 +12.50 89.40 2140 ---- 110.20B 85.70A 110.20B 106.30 +12.70 93.60 2145 ---- 114.70B 89.90A 114.70B 110.80 +13.00 97.80 2150 ---- 119.20B 94.10A 119.20B 115.30 +13.10 102.20 2155 ---- 123.80B 98.40A 123.80B 119.90 +13.40 106.50 2160 ---- 128.40B 102.70A 128.40B 124.50 +13.60 110.90 2165 ---- 133.00B 107.10A 133.00B 129.10 +13.70 115.40 2170 ---- 137.30B 111.50A 137.30B 133.80 +14.00 119.80 2175 ---- 142.30B 116.00A 142.30B 138.50 +14.10 124.40 2180 ---- 145.90B 120.50A 145.50B 143.20 +14.30 128.90 2185 ---- 150.80B 125.10A 150.70B 147.90 +14.40 133.50 2190 ---- 155.50B 129.60A 155.50B 152.70 +14.60 138.10 2195 ---- 160.40B 134.20A 134.20A 157.40 +14.60 142.80 2200 ---- 166.20B 138.90A 166.20B 162.20 +14.70 147.50 2205 ---- 169.90B 144.40A 144.40A 167.10 +14.90 152.20 2210 ---- 174.90B 149.10A 149.10A 171.90 +15.00 156.90 2215 ---- 179.70B 153.90A 153.90A 176.70 +15.00 161.70 2220 ---- 184.50B 158.50A 158.50A 181.60 +15.20 166.40 2225 ---- 190.30B 162.40A 190.30B 186.50 +15.30 171.20 2230 ---- 194.30B 168.00A 168.00A 191.30 +15.30 176.00 2235 ---- 199.10B 173.60A 173.60A 196.20 +15.40 180.80 2240 ---- 203.90B 178.60A 178.60A 201.10 +15.50 185.60 2245 ---- 208.80B 182.50A 182.50A 206.00 +15.50 190.50 2250 ---- 214.70B 186.50A 214.70B 211.00 +15.70 195.30 2255 ---- 218.70B 193.20A 193.20A 215.90 +15.70 200.20 2260 ---- 223.70B 198.10A 198.10A 220.80 +15.70 205.10 2265 ---- 228.60B 202.90A 202.90A 225.70 +15.80 209.90 2270 ---- 233.40B 207.00A 207.00A 230.70 +15.90 214.80 2275 ---- 239.30B 210.80A 239.30B 235.60 +15.90 219.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 180 671 G1W JUN23 Gold Weekly Wednesday Option - Week 1 CALL 1855 ---- ---- ---- ---- 185.30 ---- ---- 1860 ---- ---- ---- ---- 180.30 ---- ---- 1865 ---- ---- ---- ---- 175.40 ---- ---- 1870 ---- ---- ---- ---- 170.50 ---- ---- 1875 ---- ---- ---- 162.30A 165.60 ---- ---- 1880 ---- ---- ---- ---- 160.80 ---- ---- 1885 ---- ---- ---- ---- 155.90 ---- ---- 1890 ---- ---- ---- ---- 151.00 ---- ---- 1895 ---- ---- ---- ---- 146.20 ---- ---- 1900 ---- ---- ---- 138.10A 141.40 ---- ---- 1905 ---- ---- ---- ---- 136.60 ---- ---- 1910 ---- ---- ---- ---- 131.80 ---- ---- 1915 ---- ---- ---- ---- 127.10 ---- ---- 1920 ---- ---- ---- ---- 122.40 ---- ---- 1925 ---- ---- ---- 114.80A 117.70 ---- ---- 1930 ---- ---- ---- 110.20A 113.10 ---- ---- 1935 ---- ---- ---- 105.70A 108.50 ---- ---- 1940 ---- ---- ---- 101.30A 104.00 ---- ---- 1945 ---- ---- ---- 96.90A 99.60 ---- ---- 1950 ---- ---- ---- 92.70A 95.20 ---- ---- 1955 ---- ---- ---- 88.40A 90.80 ---- ---- 1960 ---- ---- ---- 84.30A 86.60 ---- ---- 1965 ---- ---- ---- 80.20A 82.40 ---- ---- 1970 ---- ---- ---- 76.30A 78.30 ---- ---- 1975 ---- ---- ---- 72.40A 74.40 ---- ---- 1980 ---- ---- ---- 68.60A 70.50 ---- ---- 1985 ---- ---- ---- 65.00A 66.70 ---- ---- 1990 ---- ---- ---- 61.50A 63.10 ---- ---- 1995 ---- ---- ---- 58.00A 59.50 ---- ---- 2000 ---- ---- ---- 54.70A 56.10 ---- ---- 2005 ---- ---- ---- 51.60A 52.90 ---- ---- 2010 ---- ---- ---- 48.50A 49.70 ---- ---- 2015 ---- ---- ---- 45.60A 46.70 ---- ---- 2020 ---- ---- ---- 42.80A 43.80 ---- ---- 2025 ---- ---- ---- 40.20A 41.00 ---- ---- 2030 ---- ---- ---- 37.60A 38.40 ---- ---- 2035 ---- ---- ---- 35.20A 35.90 ---- ---- 2040 ---- ---- ---- 32.90A 33.60 ---- ---- 2045 ---- ---- ---- 30.70A 31.30 ---- ---- 2050 ---- ---- ---- 28.70A 29.20 ---- ---- 2055 ---- ---- ---- 26.70A 27.30 ---- ---- 2060 ---- ---- ---- 24.90A 25.40 ---- ---- 2065 ---- ---- ---- 23.20A 23.70 ---- ---- 2070 ---- ---- ---- 21.60A 22.00 ---- ---- 2075 ---- ---- ---- 20.10A 20.50 ---- ---- 2080 ---- ---- ---- 18.80A 19.10 ---- ---- 2085 ---- ---- ---- 17.50A 17.70 ---- ---- 2090 ---- ---- ---- 16.30A 16.50 ---- ---- 2095 ---- ---- ---- 15.10A 15.30 ---- ---- 2100 ---- ---- ---- 14.00A 14.20 ---- ---- 2105 ---- ---- ---- 13.00A 13.20 ---- ---- 2110 ---- ---- ---- 12.10A 12.20 ---- ---- 2115 ---- ---- ---- 11.20A 11.30 ---- ---- 2120 ---- ---- ---- 10.40A 10.50 ---- ---- 2125 ---- ---- ---- 9.70A 9.70 ---- ---- 2130 ---- ---- ---- 9.00A 9.00 ---- ---- 2135 ---- ---- ---- 8.30A 8.40 ---- ---- 2140 10.70 12.70B 7.70A 12.70B 7.80 ---- 35 ---- 2145 ---- ---- ---- 7.20A 7.20 ---- ---- 2150 ---- ---- ---- 6.70A 6.70 ---- ---- 2155 ---- ---- ---- 6.20A 6.20 ---- ---- 2160 ---- ---- ---- 5.80A 5.80 ---- ---- 2165 ---- ---- ---- 5.30A 5.30 ---- ---- 2170 ---- ---- ---- 5.00A 5.00 ---- ---- 2175 ---- ---- ---- 4.60A 4.60 ---- ---- 2180 ---- ---- ---- 4.30A 4.30 ---- ---- 2185 ---- ---- ---- 4.00A 4.00 ---- ---- 2190 ---- ---- ---- 3.80A 3.70 ---- ---- 2195 ---- ---- ---- 3.50A 3.40 ---- ---- 2200 ---- ---- ---- 3.30A 3.20 ---- ---- 2205 ---- ---- ---- 3.10A 3.00 ---- ---- 2210 ---- ---- ---- 2.90A 2.70 ---- ---- 2215 ---- ---- ---- 2.70A 2.60 ---- ---- 2220 ---- ---- ---- 2.50A 2.40 ---- ---- 2225 ---- ---- ---- 2.30A 2.20 ---- ---- 2230 ---- ---- ---- 2.20A 2.10 ---- ---- 2235 ---- ---- ---- 2.10A 1.90 ---- ---- 2240 ---- ---- ---- 2.00A 1.80 ---- ---- 2245 ---- ---- ---- 1.80A 1.70 ---- ---- 2250 ---- ---- ---- 1.70A 1.50 ---- ---- 2255 ---- ---- ---- 1.70A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 G1W JUN23 Gold Weekly Wednesday Option - Week 1 PUT 1855 ---- ---- ---- .70A .70 ---- ---- 1860 ---- ---- ---- .70A .80 ---- ---- 1865 .90 .90 .90 .90 .90 ---- 1 ---- 1870 ---- ---- ---- .80A 1.00 ---- ---- 1875 ---- ---- ---- .90A 1.10 ---- ---- 1880 ---- ---- ---- 1.00A 1.20 ---- ---- 1885 ---- ---- ---- 1.00A 1.30 ---- ---- 1890 ---- ---- ---- 1.10A 1.50 ---- ---- 1895 ---- ---- ---- 1.20A 1.70 ---- ---- 1900 ---- ---- ---- 1.30A 1.80 ---- ---- 1905 ---- ---- ---- 1.50A 2.00 ---- ---- 1910 ---- ---- ---- 1.60A 2.30 ---- ---- 1915 ---- ---- ---- 1.80A 2.50 ---- ---- 1920 ---- ---- ---- 1.90A 2.80 ---- ---- 1925 ---- ---- ---- 2.20A 3.10 ---- ---- 1930 ---- ---- ---- 2.40A 3.50 ---- ---- 1935 ---- ---- ---- 2.70A 3.90 ---- ---- 1940 ---- ---- ---- 3.00A 4.40 ---- ---- 1945 ---- ---- ---- 3.40A 4.90 ---- ---- 1950 ---- ---- ---- 3.70A 5.50 ---- ---- 1955 6.20 6.20 6.00 6.30B 6.20 ---- 2 ---- 1960 ---- ---- ---- 4.70A 6.90 ---- ---- 1965 ---- ---- ---- 5.20A 7.70 ---- ---- 1970 ---- ---- ---- 5.80A 8.60 ---- ---- 1975 ---- ---- ---- 6.50A 9.70 ---- ---- 1980 ---- ---- ---- 7.20A 10.80 ---- ---- 1985 ---- ---- ---- 8.00A 12.00 ---- ---- 1990 ---- ---- ---- 8.90A 13.30 ---- ---- 1995 ---- ---- ---- 9.90A 14.80 ---- ---- 2000 ---- ---- ---- 11.00A 16.40 ---- ---- 2005 ---- ---- ---- 12.10A 18.10 ---- ---- 2010 ---- ---- ---- 13.40A 19.90 ---- ---- 2015 ---- ---- ---- 14.80A 21.90 ---- ---- 2020 ---- ---- ---- 16.30A 24.00 ---- ---- 2025 ---- ---- ---- 17.90A 26.20 ---- ---- 2030 ---- ---- ---- 19.60A 28.50 ---- ---- 2035 ---- ---- ---- 21.50A 31.00 ---- ---- 2040 ---- ---- ---- 23.50A 33.70 ---- ---- 2045 ---- ---- ---- 25.60A 36.40 ---- ---- 2050 ---- ---- ---- 27.90A 39.30 ---- ---- 2055 ---- ---- ---- 30.30A 42.30 ---- ---- 2060 ---- ---- ---- 32.80A 45.40 ---- ---- 2065 ---- ---- ---- 35.40A 48.70 ---- ---- 2070 ---- ---- ---- 38.10A 52.00 ---- ---- 2075 ---- ---- ---- 41.00A 55.50 ---- ---- 2080 ---- ---- ---- 43.90A 59.10 ---- ---- 2085 47.90 65.90B 47.00A 65.90B 62.70 ---- 5 ---- 2090 ---- ---- ---- 50.20A 66.40 ---- ---- 2095 ---- ---- ---- 53.50A 70.20 ---- ---- 2100 ---- ---- ---- 56.90A 74.10 ---- ---- 2105 ---- ---- ---- 60.40A 78.10 ---- ---- 2110 ---- ---- ---- 63.90A 82.10 ---- ---- 2115 ---- ---- ---- 67.60A 86.20 ---- ---- 2120 ---- ---- ---- 71.40A 90.40 ---- ---- 2125 ---- ---- ---- 75.20A 94.60 ---- ---- 2130 ---- ---- ---- 79.10A 98.90 ---- ---- 2135 ---- ---- ---- 83.10A 103.20 ---- ---- 2140 ---- ---- ---- 87.20A 107.60 ---- ---- 2145 ---- ---- ---- 91.30A 112.00 ---- ---- 2150 ---- ---- ---- 95.40A 116.50 ---- ---- 2155 ---- ---- ---- 99.70A 121.00 ---- ---- 2160 ---- ---- ---- 104.00A 125.50 ---- ---- 2165 ---- ---- ---- 108.30A 130.10 ---- ---- 2170 ---- ---- ---- 112.70A 134.70 ---- ---- 2175 ---- ---- ---- 117.10A 139.30 ---- ---- 2180 ---- ---- ---- 121.60A 144.00 ---- ---- 2185 ---- ---- ---- 126.10A 148.70 ---- ---- 2190 ---- ---- ---- 130.60A 153.40 ---- ---- 2195 ---- ---- ---- 135.20A 158.10 ---- ---- 2200 ---- ---- ---- 139.80A 162.90 ---- ---- 2205 ---- ---- ---- 144.40A 167.60 ---- ---- 2210 ---- ---- ---- 149.00A 172.40 ---- ---- 2215 ---- ---- ---- ---- 177.20 ---- ---- 2220 ---- ---- ---- ---- 182.00 ---- ---- 2225 ---- ---- ---- 163.10A 186.90 ---- ---- 2230 ---- ---- ---- ---- 191.70 ---- ---- 2235 ---- ---- ---- ---- 196.60 ---- ---- 2240 ---- ---- ---- ---- 201.40 ---- ---- 2245 ---- ---- ---- ---- 206.30 ---- ---- 2250 ---- ---- ---- 187.00A 211.20 ---- ---- 2255 ---- ---- ---- ---- 216.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G2M JUN23 Gold Weekly Monday Option - Week 2 CALL 1855 ---- 208.10B 183.50A 207.70B 185.40 -16.50 201.90 1860 ---- 203.10B 178.70A 202.80B 180.50 -16.50 197.00 1865 ---- 199.40B 173.80A 197.90B 175.60 -16.40 192.00 1870 ---- 194.50B 169.00A 192.90B 170.80 -16.40 187.20 1875 ---- 191.30B 162.60A 162.60A 165.90 -16.40 182.30 1880 ---- 183.40B 159.30A 183.20B 161.10 -16.30 177.40 1885 ---- 178.50B 154.80A 178.30B 156.20 -16.30 172.50 1890 ---- 173.70B 149.70A 173.40B 151.40 -16.30 167.70 1895 ---- 170.00B 145.00A 168.50B 146.60 -16.30 162.90 1900 ---- 166.80B 138.70A 138.70A 141.90 -16.20 158.10 1905 ---- 159.10B 135.60A 158.80B 137.10 -16.20 153.30 1910 ---- 154.30B 131.10A 153.90B 132.40 -16.10 148.50 1915 ---- 150.80B 126.20A 149.30B 127.80 -16.00 143.80 1920 ---- 144.80B 121.80A 144.50B 123.20 -15.90 139.10 1925 ---- 142.90B 115.70A 115.70A 118.60 -15.80 134.40 1930 ---- 135.40B 111.30A 135.10B 114.10 -15.70 129.80 1935 ---- 130.70B 106.90A 130.50B 109.60 -15.60 125.20 1940 ---- 126.10B 102.50A 102.50A 105.20 -15.50 120.70 1945 ---- 121.80B 98.30A 98.30A 100.80 -15.40 116.20 1950 ---- 119.80B 94.10A 94.10A 96.60 -15.20 111.80 1955 ---- 115.30B 90.00A 90.00A 92.40 -15.10 107.50 1960 ---- 110.90B 85.90A 85.90A 88.20 -15.00 103.20 1965 ---- 106.50B 82.00A 82.00A 84.20 -14.80 99.00 1970 ---- 102.20B 78.10A 78.10A 80.20 -14.60 94.80 1975 ---- 98.00B 74.40A 74.40A 76.30 -14.50 90.80 1980 ---- 93.80B 70.70A 70.70A 72.50 -14.30 86.80 1985 ---- 89.80B 67.20A 67.20A 68.80 -14.10 82.90 1990 ---- 85.80B 63.70A 63.70A 65.30 -13.80 79.10 1995 ---- 81.90B 60.40A 60.40A 61.90 -13.50 75.40 2000 ---- 78.00B 57.20A 57.20A 58.60 -13.20 71.80 2005 ---- 74.30B 54.10A 54.10A 55.40 -12.90 68.30 2010 ---- 70.70B 51.10A 51.10A 52.30 -12.60 64.90 2015 ---- 67.20B 48.30A 48.30A 49.30 -12.40 61.70 2020 ---- 63.80B 45.60A 45.60A 46.50 -12.00 1 58.50 2025 ---- 60.60B 42.90A 42.90A 43.80 -11.70 55.50 1 1 2030 ---- 57.40B 40.50A 40.50A 41.20 -11.30 2 52.50 2035 ---- 54.40B 38.10A 38.10A 38.70 -11.00 49.70 2040 ---- 51.40B 35.80A 35.80A 36.40 -10.60 2 47.00 1 1 2045 ---- 48.60B 33.60A 33.60A 34.20 -10.20 44.40 2 2 2050 ---- 46.00B 31.60A 31.60A 32.10 -9.90 2 42.00 2055 39.80 43.40B 29.60A 29.60A 30.10 -9.50 3 39.60 7 7 2060 ---- 40.90B 27.80A 27.80A 28.20 -9.20 2 37.40 6 6 2065 ---- 38.60B 26.00A 26.00A 26.50 -8.70 35.20 5 5 2070 ---- 36.40B 24.40A 24.40A 24.80 -8.40 33.20 2075 33.50 34.20B 22.90A 33.70B 23.20 -8.10 8 31.30 2080 ---- 32.20B 21.40A 32.20B 21.80 -7.60 29.40 2085 ---- 30.30B 20.10A 30.30B 20.40 -7.30 27.70 2090 ---- 28.50B 18.80A 28.50B 19.10 -7.00 1 26.10 2095 ---- 26.80B 17.60A 26.80B 17.80 -6.70 24.50 15 15 2100 ---- 25.20B 16.40A 25.20B 16.70 -6.30 12 23.00 19 19 2105 15.70 23.60B 15.40A 15.80B 15.60 -6.10 5 21.70 2110 ---- 22.20B 14.40A 22.20B 14.60 -5.80 20.40 2115 ---- 20.80B 13.40A 20.80B 13.60 -5.60 1 19.20 2120 ---- 19.50B 12.60A 19.50B 12.70 -5.30 18.00 3 3 2125 ---- 18.30B 11.70A 18.30B 11.90 -5.00 16.90 108 108 2130 ---- 17.20B 11.00A 17.20B 11.10 -4.80 1 15.90 5 5 2135 10.50 16.10B 10.30A 11.00B 10.40 -4.50 1 14.90 5 5 2140 ---- 15.10B 9.60A 15.10B 9.70 -4.40 1 14.10 1 1 2145 ---- 14.20B 9.00A 14.20B 9.10 -4.10 13.20 2150 ---- 13.30B 8.40A 13.30B 8.50 -3.90 3 12.40 107 105 2155 ---- 12.50B 7.90A 12.50B 8.00 -3.70 11.70 2160 ---- 11.70B 7.40A 11.70B 7.40 -3.60 11.00 2165 ---- 11.00B 6.90A 11.00B 7.00 -3.30 10.30 2170 ---- 10.30B 6.40A 10.30B 6.50 -3.20 2 9.70 2175 ---- 9.70B 6.00A 9.70B 6.10 -3.00 9.10 1 1 2180 ---- 9.10B 5.70A 9.10B 5.70 -2.80 1 8.50 2 3 2185 ---- 8.50B 5.30A 8.50B 5.40 -2.60 8.00 1 1 2190 ---- 8.00B 5.00A 8.00B 5.00 -2.60 7.60 2195 ---- 7.50B 4.70A 7.50B 4.70 -2.40 7.10 2200 ---- 7.10B 4.40A 7.10B 4.40 -2.30 18 6.70 2205 ---- 6.60B 4.20A 6.60B 4.10 -2.20 6.30 2210 ---- 6.20B 3.90A 6.20B 3.90 -2.00 5.90 2215 ---- 5.90B 3.70A 5.90B 3.60 -2.00 5.60 2 2220 ---- 5.50B 3.40A 5.50B 3.40 -1.90 5.30 18 2225 ---- 5.20B 3.20A 5.20B 3.20 -1.70 5 4.90 2230 ---- 4.90B 3.10A 3.10A 3.00 -1.70 4.70 2235 ---- 4.60B 2.90A 4.60B 2.80 -1.60 4.40 2240 ---- 4.30B 2.80A 4.30B 2.60 -1.50 4.10 2245 ---- 4.10B 2.60A 4.10B 2.50 -1.40 3.90 2250 ---- 3.80B 2.40A 3.80B 2.30 -1.40 3.70 39 2255 ---- 3.60B 2.30A 2.30A 2.20 -1.30 3.50 5 5 2260 ---- 3.40B 2.20A 2.20A 2.10 -1.20 3.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 294 352 G2M JUN23 Gold Weekly Monday Option - Week 2 PUT 1855 ---- 1.00B ---- 1.00B .90 +.10 .80 60 61 1860 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1865 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1870 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 1875 ---- 1.50B 1.10A 1.10A 1.40 +.20 5 1.20 1880 ---- 1.70B 1.20A 1.20A 1.60 +.20 1.40 1885 ---- 1.90B 1.30A 1.30A 1.80 +.30 1.50 1890 ---- 2.10B 1.40A 1.40A 1.90 +.20 1.70 1895 ---- 2.30B 1.60A 1.60A 2.20 +.40 1.80 10 8 1900 ---- 2.60B 1.70A 1.70A 2.40 +.40 5 2.00 5 5 1905 ---- 2.90B 1.90A 2.90B 2.60 +.40 2.20 5 5 1910 ---- 3.30B 2.10A 2.10A 2.90 +.40 2.50 5 1915 ---- 3.70B 2.30A 3.70B 3.30 +.60 2 2.70 1920 ---- 4.10B 2.50A 4.10B 3.60 +.60 1 3.00 5 1925 ---- 4.60B 2.80A 4.60B 4.00 +.70 3.30 5 10 1930 ---- 5.10B 3.10A 3.10A 4.50 +.80 1 3.70 1 1 1935 5.70 5.70 3.40A 4.60A 5.00 +.90 19 4.10 1940 ---- 6.30B 3.80A 3.80A 5.60 +1.00 2 4.60 6 5 1945 ---- 7.00B 4.20A 4.20A 6.30 +1.20 5.10 5 5 1950 7.80 7.80 4.70A 6.40A 7.00 +1.30 11 5.70 1 1 1955 ---- 8.70B 5.20A 5.20A 7.70 +1.40 6.30 5 5 1960 ---- 9.60B 5.70A 5.70A 8.60 +1.60 7.00 6 6 1965 9.50 10.70B 6.40A 9.40A 9.50 +1.70 11 7.80 1970 ---- 11.80B 7.10A 7.10A 10.50 +1.80 2 8.70 1 1 1975 ---- 13.00B 7.80A 7.80A 11.60 +2.00 9.60 1980 9.10 14.30B 8.70A 14.30B 12.80 +2.20 11 10.60 7 7 1985 ---- 15.60B 9.60A 9.60A 14.10 +2.40 11.70 1990 ---- 17.20B 10.60A 10.60A 15.60 +2.70 12.90 1995 ---- 18.80B 11.70A 11.70A 17.10 +3.00 14.10 2000 14.60 20.60B 12.90A 13.00A 18.80 +3.30 40 15.50 11 11 2005 ---- 22.40B 14.20A 14.20A 20.60 +3.60 17.00 2010 16.90 24.40B 15.60A 20.70A 22.50 +3.90 11 18.60 2015 ---- 26.60B 17.10A 17.10A 24.50 +4.20 20.30 10 10 2020 20.60 28.80B 18.70A 26.30A 26.70 +4.60 10 22.10 10 10 2025 ---- 31.20B 20.40A 20.40A 29.00 +4.90 24.10 2030 ---- 33.70B 22.20A 22.20A 31.30 +5.20 2 26.10 3 3 2035 34.70 36.30B 24.20A 33.40A 33.90 +5.60 8 28.30 2040 ---- 39.10B 26.30A 26.30A 36.50 +5.90 2 30.60 2045 ---- 41.90B 28.50A 28.50A 39.30 +6.30 33.00 2050 ---- 44.90B 30.80A 30.80A 42.10 +6.60 35.50 2055 38.10 48.00B 33.20A 33.20A 45.20 +7.10 1 38.10 2060 ---- 51.10B 35.70A 35.70A 48.30 +7.40 40.90 2065 ---- 54.40B 38.40A 54.40B 51.50 +7.80 43.70 6 6 2070 ---- 57.80B 41.10A 41.10A 54.80 +8.10 46.70 1 1 2075 ---- 61.30B 44.00A 44.00A 58.20 +8.50 49.70 2080 ---- 64.80B 46.90A 46.90A 61.70 +8.80 52.90 1 1 2085 ---- 68.50B 50.00A 50.00A 65.30 +9.20 56.10 2090 ---- 72.20B 53.20A 53.20A 69.00 +9.60 59.40 2095 ---- 76.00B 56.40A 56.40A 72.70 +9.80 62.90 2100 ---- 79.90B 59.80A 79.90B 76.60 +10.20 66.40 2105 ---- 83.90B 63.20A 83.90B 80.50 +10.50 70.00 2110 ---- 87.90B 66.80A 87.90B 84.40 +10.70 73.70 2115 ---- 91.90B 70.40A 91.90B 88.50 +11.10 77.40 2120 ---- 96.10B 74.10A 96.10B 92.60 +11.30 81.30 2125 ---- 100.20B 77.90A 100.20B 96.70 +11.50 85.20 2130 ---- 104.50B 81.70A 104.50B 100.90 +11.80 89.10 2135 ---- 108.80B 85.60A 108.80B 105.20 +12.00 93.20 2140 ---- 113.10B 89.60A 113.10B 109.50 +12.30 97.20 2145 ---- 117.50B 93.60A 117.50B 113.80 +12.40 101.40 2150 ---- 121.90B 97.80A 121.90B 118.20 +12.60 105.60 2155 ---- 126.30B 101.90A 126.30B 122.70 +12.90 109.80 2160 ---- 130.80B 106.10A 130.80B 127.10 +13.00 114.10 2165 ---- 135.40B 110.40A 135.40B 131.70 +13.30 118.40 2170 ---- 139.90B 114.70A 139.90B 136.20 +13.40 122.80 2175 ---- 144.50B 119.00A 144.50B 140.80 +13.60 127.20 2180 ---- 149.10B 123.40A 149.10B 145.40 +13.80 131.60 2185 ---- 153.70B 127.90A 153.60B 150.00 +13.90 136.10 2190 ---- 158.40B 132.30A 158.40B 154.60 +14.00 140.60 2195 ---- 161.80B 136.80A 161.50B 159.30 +14.20 145.10 2200 ---- 167.80B 141.30A 167.80B 164.00 +14.30 149.70 2205 ---- 170.90B 145.90A 170.60B 168.70 +14.40 154.30 2210 ---- 175.90B 150.50A 175.40B 173.50 +14.60 158.90 2215 ---- 180.50B 155.10A 180.40B 178.20 +14.60 163.60 2220 ---- 185.40B 159.70A 159.70A 183.00 +14.80 168.20 2225 ---- 191.60B 164.40A 191.60B 187.80 +14.90 172.90 2230 ---- 195.00B 171.30A 171.30A 192.60 +15.00 177.60 2235 ---- 199.80B 176.00A 176.00A 197.40 +15.10 182.30 2240 ---- 204.60B 180.70A 180.70A 202.20 +15.10 187.10 2245 ---- 209.40B 184.70A 184.70A 207.00 +15.20 191.80 2250 ---- 215.70B 188.00A 215.70B 211.90 +15.30 196.60 2255 ---- 219.10B 195.10A 195.10A 216.70 +15.30 201.40 2260 ---- 224.00B 199.90A 199.90A 221.60 +15.40 206.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 159 172 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 255.20B 228.20A 254.10B 230.50 -16.60 247.10 1795 ---- 249.10B 223.20A 249.10B 225.50 -16.60 242.10 1800 ---- 245.50B 217.90A 245.40B 220.50 -16.60 237.10 1805 ---- 239.10B 213.10A 239.10B 215.50 -16.60 232.10 1810 ---- 234.10B 208.10A 234.10B 210.50 -16.60 227.10 1815 ---- 229.20B 203.10A 229.20B 205.50 -16.60 222.10 1820 ---- 224.20B 198.10A 224.20B 200.50 -16.60 217.10 1825 ---- 219.20B 193.10A 219.20B 195.50 -16.60 212.10 1830 ---- 214.20B 188.10A 214.20B 190.50 -16.60 207.10 1835 ---- 209.20B 183.10A 209.20B 185.60 -16.50 202.10 1840 ---- 204.20B 178.10A 204.20B 180.60 -16.50 197.10 1845 ---- 199.20B 173.10A 199.00B 175.60 -16.50 192.10 1850 ---- 195.50B 167.10A 194.40B 170.60 -16.50 187.10 1855 ---- 189.20B 163.10A 189.00B 165.60 -16.50 182.10 1860 ---- 184.20B 157.10A 184.10B 160.60 -16.50 177.10 1865 ---- 179.30B 152.10A 179.30B 155.60 -16.50 172.10 1870 ---- 174.20B 147.10A 174.10B 150.60 -16.50 167.10 1875 ---- 170.10B 142.10A 170.10B 145.60 -16.50 162.10 1880 ---- 164.20B 137.10A 164.10B 140.60 -16.50 157.10 1885 ---- 160.50B 132.10A 159.10B 135.60 -16.50 152.10 1890 ---- 154.20B 127.10A 154.10B 130.60 -16.60 147.20 1895 ---- 151.40B 122.10A 122.10A 125.60 -16.60 142.20 1900 ---- 146.40B 117.10A 117.10A 120.60 -16.60 137.20 1905 ---- 141.40B 112.10A 112.10A 115.60 -16.60 132.20 1910 ---- 136.40B 107.10A 107.10A 110.60 -16.60 127.20 1915 107.00 131.40B 102.30A 104.30A 105.60 -16.60 1 122.20 1 1920 ---- 126.40B 97.20A 97.20A 100.60 -16.60 117.20 1925 ---- 121.40B 92.20A 92.20A 95.60 -16.60 112.20 1930 ---- 116.40B 87.30A 87.30A 90.60 -16.60 107.20 1935 ---- 111.90B 82.30A 82.30A 85.60 -16.60 102.20 1940 ---- 106.50B 77.30A 77.30A 80.60 -16.60 97.20 1945 ---- 101.50B 72.50A 72.50A 75.60 -16.60 92.20 1950 ---- 96.50B 67.50A 67.50A 70.60 -16.60 87.20 1955 67.00 91.50B 62.70A 64.50A 65.70 -16.50 1 82.20 1 1960 ---- 86.50B 57.70A 57.70A 60.80 -16.50 77.30 1965 ---- 81.60B 52.90A 52.90A 55.90 -16.40 72.30 1970 ---- 76.60B 48.20A 48.20A 51.00 -16.40 67.40 1 1975 ---- 71.70B 43.60A 43.60A 46.20 -16.30 62.50 2 1980 ---- 66.70B 39.10A 39.10A 41.50 -16.20 57.70 2 1985 ---- 61.80B 34.70A 34.70A 36.90 -16.00 52.90 1990 ---- 57.00B 30.50A 30.50A 32.40 -15.80 48.20 1 1995 ---- 52.20B 26.40A 26.40A 28.10 -15.50 43.60 5 9 2000 ---- 47.50B 22.70A 22.70A 24.10 -15.10 9 39.20 1 2005 ---- 42.90B 19.20A 19.20A 20.30 -14.70 35.00 5 6 2010 ---- 38.40B 16.00A 16.00A 16.80 -14.10 30.90 2 2015 ---- 34.10B 13.00A 13.00A 13.70 -13.30 27.00 2020 12.10 29.90B 10.30A 11.30B 11.00 -12.50 9 23.50 51 2025 12.10 26.00B 8.10A 8.90B 8.70 -11.50 4 20.20 9 2030 17.00 22.30B 6.20 6.20 6.80 -10.40 189 17.20 2 2 2035 6.70 19.00B 4.80A 5.30B 5.30 -9.20 7 14.50 108 131 2040 5.70 15.90B 3.70A 6.70B 4.00 -8.20 12 12.20 4 3 2045 11.90 13.20B 2.80A 5.20B 3.10 -7.00 46 10.10 3 3 2050 9.20 10.80B 2.20A 4.10B 2.30 -6.00 6 8.30 3 78 2055 2.00 8.80B 1.80 1.80 1.80 -5.00 9 6.80 12 20 2060 4.30 7.10B 1.40A 2.40B 1.40 -4.20 32 5.60 10 43 2065 1.80 5.60B 1.00 1.00 1.00 -3.60 17 4.60 13 154 2070 .90 4.50B .80 .80 .80 -2.90 14 3.70 5 38 2075 ---- 3.50B .70A 3.50B .70 -2.30 10 3.00 14 231 2080 ---- 2.70B .60A 2.70B .50 -1.90 3 2.40 17 20 2085 .50 2.10B .50 .70B .40 -1.50 1 1.90 5 18 2090 1.50 1.70B .40A .40A .40 -1.10 2 1.50 1 4 2095 ---- 1.30B .40A 1.30B .30 -.90 2 1.20 4 53 2100 1.00 1.00 .30A 1.00B .20 -.90 207 1.10 4 154 2105 .40 .40 .30A .30A .20 -.70 60 .90 11 2110 ---- ---- .30A .30A .20 -.50 .70 153 2115 ---- ---- .20A .20A .10 -.50 .60 6 6 2120 ---- ---- .20A .20A .10 -.40 .50 4 2125 ---- ---- .20A .20A .10 -.20 100 .30 19 2130 .20 .20 .10A .10A .10 -.20 1 .30 21 2135 .20 .20 .20 .20 .10 -.20 1 .30 10 2140 .20 .20 .20 .20 .10 -.10 15 .20 163 172 2145 ---- ---- ---- ---- .10 UNCH .10 3 2150 ---- ---- ---- ---- .10 UNCH .10 1 22 2155 ---- ---- ---- ---- .10 UNCH .10 9 2160 ---- ---- ---- ---- .10 UNCH .10 28 2165 ---- ---- ---- ---- .10 UNCH .10 3 3 2170 ---- ---- ---- ---- .10 UNCH .10 5 17 2175 ---- ---- ---- ---- .10 UNCH .10 17 2180 ---- ---- ---- ---- .10 UNCH .10 2185 ---- ---- ---- ---- .10 UNCH .10 3 2190 ---- ---- ---- ---- .10 UNCH .10 1 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 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 758 393 1552 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 ---- ---- ---- ---- .10 UNCH .10 7 1940 ---- .20B ---- .20B .10 UNCH .10 11 1945 ---- .20B ---- .20B .10 UNCH .10 3 1950 ---- .30B ---- .30B .20 +.10 .10 25 1955 ---- .40B ---- .40B .20 +.10 .10 7 1960 ---- .50B ---- .50B .30 +.10 .20 5 1965 .30 .70B .30 .70B .40 +.10 2 .30 12 1970 ---- .90B ---- .90B .50 +.20 .30 6 9 1975 1.30 1.30 .40A .80A .70 +.20 119 .50 111 1980 1.00 1.80B .50A 1.10 1.00 +.40 4 .60 67 1985 ---- 2.40B .60A .60A 1.40 +.60 2 .80 7 12 1990 2.30 3.10B .70A 1.90A 1.90 +.80 3 1.10 10 28 1995 1.90 4.10B .90A 2.60B 2.60 +1.00 5 1.60 1 21 2000 1.70 5.30B 1.20A 3.60 3.60 +1.50 16 2.10 12 170 2005 6.50 6.80B 1.60A 5.60B 4.80 +1.90 11 2.90 15 12 2010 3.00 8.70B 2.00A 6.30A 6.30 +2.50 7 3.80 11 5 2015 3.00 10.90B 2.70A 9.30B 8.20 +3.30 17 4.90 7 8 2020 3.90 13.50B 3.60A 13.50B 10.50 +4.10 14 6.40 7 2025 7.60 16.40B 4.70A 13.90B 13.20 +5.10 63 8.10 21 6 2030 10.10 19.70B 6.20A 17.00B 16.30 +6.20 79 10.10 45 24 2035 13.00 23.30B 7.90A 23.30B 19.70 +7.30 27 12.40 121 100 2040 23.60 27.20B 9.80A 22.50A 23.50 +8.40 3 15.10 4 13 2045 ---- 31.30B 12.10A 12.10A 27.50 +9.50 1 18.00 2 2050 ---- 35.60B 14.70A 14.70A 31.80 +10.60 21.20 4 2055 ---- 39.90B 17.70A 17.70A 36.20 +11.50 24.70 2060 ---- 44.60B 21.00A 21.00A 40.80 +12.30 28.50 1 7 2065 ---- 49.10B 24.50A 49.10B 45.50 +13.10 32.40 2070 ---- 53.90B 28.30A 53.90B 50.30 +13.70 36.60 2075 ---- 58.70B 32.40A 58.60B 55.10 +14.20 40.90 2080 ---- 63.50B 36.60A 63.50B 60.00 +14.70 45.30 2085 ---- 68.50B 41.00A 68.50B 64.90 +15.10 49.80 2090 ---- 73.40B 45.50A 73.40B 69.80 +15.40 54.40 2095 ---- 78.30B 50.10A 78.20B 74.80 +15.70 59.10 2100 ---- 83.10B 54.80A 83.10B 79.70 +15.80 63.90 2105 ---- 88.10B 59.60A 88.10B 84.70 +15.90 68.80 2110 ---- 93.10B 64.40A 93.00B 89.60 +16.00 73.60 2115 ---- 98.10B 69.20A 98.10B 94.60 +16.10 78.50 2120 ---- 103.10B 74.10A 103.10B 99.60 +16.30 83.30 2125 ---- 107.90B 79.00A 107.90B 104.60 +16.40 88.20 2130 ---- 113.00B 83.50A 112.90B 109.60 +16.40 93.20 2135 ---- 117.90B 88.90A 117.90B 114.60 +16.40 98.20 2140 ---- 123.00B 93.80A 123.00B 119.60 +16.50 103.10 2145 ---- 127.90B 98.80A 127.90B 124.60 +16.60 108.00 2150 ---- 132.90B 103.80A 132.90B 129.60 +16.60 113.00 2155 ---- 137.90B 108.70A 137.90B 134.60 +16.60 118.00 2160 ---- 142.90B 113.70A 142.90B 139.60 +16.60 123.00 2165 ---- 147.90B 118.70A 147.90B 144.60 +16.60 128.00 2170 ---- 152.90B 123.70A 152.90B 149.60 +16.60 133.00 2175 ---- 157.90B 128.70A 157.90B 154.60 +16.60 138.00 2180 ---- 161.90B 133.70A 161.90B 159.60 +16.60 143.00 2185 ---- 166.90B 138.20A 166.90B 164.60 +16.70 147.90 2190 ---- 171.90B 143.20A 171.90B 169.60 +16.70 152.90 2195 ---- 176.90B 148.60A 176.90B 174.60 +16.70 157.90 2200 ---- 182.10B 153.60A 182.10B 179.60 +16.70 162.90 2205 ---- 186.50B 161.30A 161.30A 184.60 +16.70 167.90 1 2210 ---- 191.50B 166.30A 166.30A 189.50 +16.60 172.90 1 2215 ---- 196.90B 170.80A 170.80A 194.50 +16.60 177.90 2220 ---- 201.90B 175.80A 175.80A 199.50 +16.60 182.90 2225 ---- 206.90B 180.80A 180.80A 204.50 +16.60 187.90 2230 ---- 211.90B 185.80A 185.80A 209.50 +16.60 192.90 2235 ---- 216.90B 190.80A 190.80A 214.50 +16.60 197.90 2240 ---- 221.90B 195.80A 195.80A 219.50 +16.60 202.90 2245 ---- 226.80B 200.80A 200.80A 224.50 +16.60 207.90 2250 ---- 232.00B 204.40A 204.40A 229.50 +16.60 212.90 2255 ---- 236.80B 210.80A 210.80A 234.50 +16.60 217.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 373 261 927 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 255.40B 228.10A 254.00B 230.50 -16.60 247.10 1795 ---- 250.40B 223.10A 249.00B 225.50 -16.60 242.10 1800 ---- 245.50B 217.10A 245.40B 220.50 -16.60 237.10 1805 ---- 240.40B 213.10A 239.00B 215.50 -16.60 232.10 1810 ---- 235.40B 207.10A 234.20B 210.50 -16.60 227.10 1815 ---- 230.40B 202.10A 229.00B 205.50 -16.60 222.10 1820 ---- 225.40B 197.10A 224.20B 200.50 -16.60 217.10 1825 ---- 220.40B 192.10A 192.10A 195.50 -16.60 212.10 1830 ---- 215.40B 187.10A 215.00B 190.50 -16.60 207.10 1835 ---- 210.40B 182.10A 210.00B 185.50 -16.60 202.10 1840 ---- 205.40B 177.10A 205.00B 180.50 -16.60 197.10 1845 ---- 200.40B 172.10A 172.10A 175.50 -16.60 192.10 1850 ---- 196.40B 167.10A 167.10A 170.50 -16.60 187.10 1855 ---- 191.40B 162.10A 162.10A 165.50 -16.60 182.10 1860 ---- 186.40B 157.10A 157.10A 160.50 -16.60 177.10 1865 ---- 181.40B 152.10A 152.10A 155.50 -16.60 172.10 1870 ---- 176.40B 147.10A 147.10A 150.50 -16.60 167.10 1875 ---- 171.40B 142.10A 142.10A 145.50 -16.60 162.10 1880 ---- 166.40B 137.30A 137.30A 140.50 -16.60 157.10 1885 ---- 161.40B 132.20A 132.20A 135.50 -16.60 152.10 1 1890 ---- 156.40B 127.30A 127.30A 130.60 -16.50 147.10 1 1895 ---- 151.90B 122.20A 122.20A 125.60 -16.50 142.10 1900 ---- 146.90B 117.30A 117.30A 120.60 -16.50 137.10 1905 ---- 141.50B 112.30A 112.30A 115.60 -16.50 132.10 1910 ---- 136.50B 107.30A 107.30A 110.70 -16.40 127.10 1915 ---- 131.50B 102.30A 102.30A 105.70 -16.50 122.20 1920 ---- 126.50B 97.50A 97.50A 100.70 -16.50 117.20 1925 ---- 121.50B 92.40A 92.40A 95.70 -16.50 112.20 1930 ---- 116.50B 87.50A 87.50A 90.80 -16.50 107.30 1935 ---- 112.00B 82.70A 82.70A 85.80 -16.50 102.30 1940 ---- 106.60B 77.70A 77.70A 80.90 -16.50 97.40 1945 ---- 101.60B 72.90A 72.90A 76.00 -16.40 92.40 1950 ---- 97.10B 68.10A 68.10A 71.10 -16.40 87.50 1955 ---- 91.70B 63.30A 63.30A 66.30 -16.30 82.60 1960 ---- 86.80B 58.70A 58.70A 61.50 -16.30 77.80 1965 ---- 81.90B 54.10A 54.10A 56.80 -16.10 72.90 1970 ---- 77.00B 49.60A 49.60A 52.20 -16.00 68.20 1975 ---- 72.60B 45.30A 45.30A 47.60 -15.90 63.50 1980 ---- 67.80B 41.00A 41.00A 43.20 -15.60 58.80 1985 ---- 62.60B 36.90A 36.90A 38.90 -15.40 54.30 1 1990 ---- 58.40B 33.10A 33.10A 34.80 -15.10 49.90 1 1995 ---- 53.40B 29.40A 29.40A 30.90 -14.70 45.60 2000 25.80 49.00B 25.80 32.90B 27.20 -14.30 1 41.50 1 2005 22.90 44.70B 22.70A 29.20B 23.70 -13.80 1 37.50 1 2010 20.30 40.50B 19.80A 19.80A 20.50 -13.30 2 33.80 5 2015 ---- 36.50B 17.00A 17.00A 17.60 -12.70 30.30 3 2020 15.80 32.60B 14.50A 14.50A 15.00 -12.00 10 27.00 5 2025 14.60 29.00B 12.30A 12.30A 12.70 -11.20 3 23.90 7 2030 20.00 25.70B 10.40A 14.40B 10.70 -10.30 5 21.00 3 2035 16.60 22.60B 8.70A 12.30B 9.00 -9.40 4 18.40 22 42 2040 9.20 19.70B 7.30A 7.30A 7.50 -8.60 12 16.10 9 150 2045 12.00 17.10B 6.00A 6.30B 6.30 -7.70 26 14.00 19 10 2050 ---- 14.80B 5.00A 5.00A 5.20 -6.90 2 12.10 8 60 2055 ---- 12.70B 4.20A 4.20A 4.30 -6.10 10.40 11 7 2060 ---- 10.90B 3.40A 3.40A 3.60 -5.30 8.90 4 2065 ---- 9.20B 2.90A 2.90A 2.90 -4.80 7.70 1 2070 ---- 7.80B 2.40A 7.80B 2.40 -4.10 1 6.50 4 25 2075 ---- 6.60B 2.00A 6.60B 2.00 -3.60 2 5.60 2 6 2080 ---- 5.60B 1.70A 5.60B 1.60 -3.20 1 4.80 1 52 2085 2.50 4.70B 1.30 1.30 1.30 -2.80 15 4.10 2 2090 ---- 4.00B 1.20A 4.00B 1.10 -2.40 3.50 6 2095 ---- 3.30B 1.00A 3.30B .90 -2.00 2.90 1 4 2100 .90 2.80B .80 .80 .80 -1.70 6 2.50 5 42 2105 .70 2.30B .70 .70 .70 -1.40 3 2.10 1 6 2110 ---- 2.00B .70A 2.00B .60 -1.20 1.80 18 2115 ---- ---- .60A .60A .50 -1.10 1.60 2 2120 ---- 1.40B .50A 1.40B .40 -.90 1.30 3 5 2125 ---- 1.20B .50A 1.20B .30 -.80 1.10 1 66 2130 ---- ---- .40A .40A .30 -.70 1.00 1 9 2135 ---- ---- .40A .40A .30 -.60 .90 6 2140 ---- ---- .30A .30A .20 -.50 .70 4 2145 ---- ---- .30A .30A .20 -.40 .60 2150 .50 .50 .30A .30A .20 -.40 3 .60 7 18 2155 ---- ---- .30A .30A .20 -.30 .50 6 56 2160 ---- ---- .20A .20A .10 -.30 .40 2 7 2165 ---- ---- .20A .20A .10 -.30 .40 2170 ---- ---- .20A .20A .10 -.30 .40 3 26 2175 ---- ---- .20A .20A .10 -.20 .30 3 46 2180 ---- ---- .20A .20A .10 -.20 .30 2 2185 ---- ---- .20A .20A .10 -.20 .30 17 2190 ---- ---- ---- ---- .10 -.10 .20 2195 ---- ---- ---- ---- .10 -.10 .20 2200 .10 .10 .10 .10 .10 -.10 1 .20 11 2205 .10 .10 .10 .10 .10 -.10 1 .20 1 2210 .10 .10 .10 .10 .10 -.10 1 .20 1 2215 ---- ---- ---- ---- .10 -.10 .20 2220 ---- ---- .10A .10A .10 -.10 .20 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 60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 109 801 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 ---- ---- ---- ---- .20 +.10 .10 1900 ---- ---- ---- ---- .20 +.10 .10 2 7 1905 ---- ---- ---- ---- .20 +.10 .10 1910 ---- .20B ---- .20B .20 +.10 .10 1 1915 ---- .20B ---- .20B .20 +.10 .10 10 1920 ---- .30B ---- .30B .30 +.10 .20 1925 ---- .30B ---- .30B .30 +.10 1 .20 2 7 1930 ---- .40B ---- .40B .30 +.10 1 .20 4 1935 ---- .50B ---- .50B .40 +.10 .30 1940 .40 .60B .40 .40 .40 +.10 1 .30 4 4 1945 ---- .70B ---- .70B .50 +.10 .40 2 58 1950 .80 .90B .40A .70A .60 +.10 2 .50 9 33 1955 ---- 1.10B .50A .50A .80 +.20 .60 1 1 1960 ---- 1.40B .60A .60A 1.00 +.30 .70 11 1965 ---- 1.80B .60A .60A 1.30 +.40 .90 1 3 1970 .70 2.40B .70 2.40B 1.70 +.60 1 1.10 1 4 1975 .90 3.00B .90 3.00B 2.20 +.80 3 1.40 1 5 1980 ---- 3.70B 1.20A 1.20A 2.70 +.90 2 1.80 5 9 1985 2.40 4.60B 1.50A 4.60B 3.40 +1.20 16 2.20 5 5 1990 4.40 5.70B 1.80A 4.30 4.30 +1.50 7 2.80 4 13 1995 4.70 7.00B 2.20A 7.00B 5.40 +1.90 2 3.50 4 17 2000 4.10 8.50B 2.90A 5.80A 6.70 +2.30 13 4.40 2 101 2005 ---- 10.30B 3.50A 3.50A 8.20 +2.70 2 5.50 5 2010 4.80 12.40B 4.30 8.40A 10.00 +3.30 5 6.70 1 5 2015 8.70 14.70B 5.20A 5.30A 12.10 +3.90 65 8.20 1 2 2020 15.00 17.30B 6.50A 14.90B 14.50 +4.60 11 9.90 1 5 2025 8.50 20.20B 7.90A 19.40B 17.20 +5.40 3 11.80 10 15 2030 15.00 23.40B 9.60A 17.10A 20.20 +6.30 6 13.90 2 60 2035 15.70 26.80B 11.50A 13.80A 23.50 +7.10 21 16.40 7 8 2040 16.70 30.40B 13.60A 17.70A 27.00 +8.00 11 19.00 2 2 2045 17.30 34.20B 16.00A 19.00A 30.80 +8.90 9 21.90 2 8 2050 23.70 38.20B 18.70A 38.20B 34.70 +9.70 2 25.00 1 56 2055 ---- 42.30B 21.60A 21.60A 38.80 +10.50 28.30 2060 35.30 46.60B 24.70A 44.60B 43.00 +11.20 13 31.80 5 8 2065 ---- 51.00B 28.10A 50.90B 47.40 +11.90 35.50 3 2070 ---- 55.50B 31.70A 55.50B 51.90 +12.50 39.40 3 2075 ---- 60.10B 35.50A 60.10B 56.40 +12.90 43.50 2080 ---- 64.70B 39.40A 64.60B 61.10 +13.50 47.60 2085 ---- 69.50B 43.50A 69.50B 65.80 +13.90 51.90 1 2090 ---- 74.20B 47.80A 74.20B 70.60 +14.30 56.30 2095 ---- 79.00B 52.20A 79.00B 75.40 +14.60 60.80 2100 ---- 83.90B 56.60A 83.80B 80.20 +14.80 65.40 2105 ---- 88.70B 61.20A 88.70B 85.10 +15.10 70.00 2110 ---- 93.50B 65.80A 93.50B 90.00 +15.30 74.70 2115 ---- 98.50B 70.40A 98.50B 94.90 +15.50 79.40 2120 ---- 103.30B 75.20A 103.30B 99.80 +15.60 84.20 2125 ---- 108.30B 79.90A 108.30B 104.80 +15.80 89.00 2130 ---- 113.30B 84.70A 113.20B 109.70 +15.90 93.80 2135 ---- 118.10B 89.60A 118.10B 114.70 +16.00 98.70 2140 ---- 123.20B 94.40A 123.10B 119.70 +16.10 103.60 2145 ---- 128.10B 99.30A 128.10B 124.60 +16.10 108.50 2150 ---- 133.10B 104.20A 133.10B 129.60 +16.20 113.40 2155 ---- 138.10B 108.70A 138.00B 134.60 +16.30 118.30 2160 141.70 143.10B 114.10A 132.60A 139.60 +16.30 1 123.30 2165 ---- 148.10B 119.00A 148.10B 144.50 +16.30 128.20 2170 ---- 153.10B 124.00A 153.10B 149.50 +16.30 133.20 2175 ---- 157.90B 128.90A 157.90B 154.50 +16.40 138.10 2180 ---- 163.00B 133.90A 162.90B 159.50 +16.40 143.10 2185 ---- 167.90B 138.40A 167.90B 164.50 +16.40 148.10 2190 ---- 173.00B 143.80A 173.00B 169.50 +16.40 153.10 2195 ---- 177.90B 148.80A 177.90B 174.50 +16.50 158.00 2200 ---- 182.90B 153.80A 182.90B 179.50 +16.50 163.00 2205 ---- 187.90B 158.30A 187.90B 184.50 +16.50 168.00 2210 ---- 192.90B 163.70A 192.90B 189.50 +16.50 173.00 2215 ---- 197.90B 168.70A 197.90B 194.50 +16.50 178.00 2220 ---- 202.90B 173.70A 202.90B 199.50 +16.50 183.00 2225 ---- 207.90B 178.70A 207.90B 204.50 +16.50 188.00 2230 ---- 212.90B 183.70A 212.90B 209.50 +16.60 192.90 2235 ---- 217.60B 188.70A 217.60B 214.50 +16.60 197.90 2240 ---- 221.80B 193.70A 221.20B 219.50 +16.60 202.90 2245 ---- 226.80B 198.20A 226.20B 224.50 +16.60 207.90 2250 ---- 232.90B 203.20A 232.80B 229.50 +16.60 212.90 2255 ---- 236.80B 208.20A 236.20B 234.50 +16.60 217.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 198 75 658 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 255.20B 227.10A 254.10B 230.50 -16.60 247.10 1795 ---- 250.40B 222.10A 249.10B 225.50 -16.60 242.10 1800 ---- 246.40B 217.10A 217.10A 220.50 -16.60 237.10 1805 ---- 241.40B 212.10A 212.10A 215.50 -16.60 232.10 1810 ---- 236.40B 207.10A 207.10A 210.50 -16.60 227.10 1815 ---- 231.40B 202.10A 202.10A 205.50 -16.60 222.10 1820 ---- 226.40B 197.10A 197.10A 200.50 -16.60 217.10 1825 ---- 221.40B 192.10A 192.10A 195.50 -16.60 212.10 1830 ---- 216.40B 187.10A 187.10A 190.50 -16.60 207.10 1835 ---- 211.40B 182.10A 182.10A 185.60 -16.50 202.10 1840 ---- 206.40B 177.10A 177.10A 180.60 -16.50 197.10 1845 ---- 201.40B 172.20A 172.20A 175.60 -16.50 192.10 1850 ---- 196.40B 167.20A 167.20A 170.60 -16.50 187.10 1 1855 ---- 191.40B 162.20A 162.20A 165.60 -16.60 182.20 1860 ---- 186.90B 157.20A 157.20A 160.60 -16.60 177.20 1865 ---- 181.90B 152.20A 152.20A 155.60 -16.60 172.20 1870 ---- 176.50B 147.20A 147.20A 150.70 -16.50 167.20 1875 ---- 171.50B 142.30A 142.30A 145.70 -16.50 162.20 1880 ---- 166.50B 137.30A 137.30A 140.70 -16.50 157.20 1885 ---- 161.50B 132.30A 132.30A 135.70 -16.50 152.20 1890 ---- 156.50B 127.40A 127.40A 130.80 -16.40 147.20 1895 ---- 151.50B 122.40A 122.40A 125.80 -16.40 142.20 1900 ---- 146.50B 117.50A 117.50A 120.90 -16.40 137.30 1905 ---- 141.60B 112.60A 112.60A 115.90 -16.40 132.30 1910 ---- 136.60B 107.70A 107.70A 111.00 -16.40 127.40 1915 ---- 131.60B 102.80A 102.80A 106.00 -16.40 122.40 1920 ---- 127.10B 97.90A 97.90A 101.10 -16.40 117.50 1925 ---- 121.70B 93.10A 93.10A 96.20 -16.40 112.60 1930 ---- 116.80B 88.30A 88.30A 91.30 -16.40 107.70 1935 ---- 111.80B 83.50A 83.50A 86.50 -16.30 102.80 1940 ---- 106.90B 78.80A 78.80A 81.70 -16.30 98.00 1945 ---- 102.00B 74.10A 74.10A 77.00 -16.10 93.10 1950 ---- 97.20B 69.60A 69.60A 72.30 -16.00 88.30 1955 ---- 92.30B 65.10A 65.10A 67.60 -16.00 83.60 1960 ---- 87.60B 60.70A 60.70A 63.10 -15.80 78.90 1965 ---- 82.80B 56.40A 56.40A 58.60 -15.70 74.30 1970 ---- 78.10B 52.20A 52.20A 54.30 -15.40 69.70 1975 ---- 73.50B 48.10A 48.10A 50.00 -15.30 65.30 1980 ---- 68.90B 44.20A 44.20A 45.90 -15.00 60.90 1985 ---- 64.50B 40.40A 40.40A 41.90 -14.80 56.70 1990 ---- 60.10B 36.90A 36.90A 38.20 -14.40 52.60 2 1995 ---- 55.80B 33.50A 33.50A 34.50 -14.10 48.60 2 2000 ---- 51.70B 30.30A 30.30A 31.10 -13.70 44.80 9 11 2005 ---- 47.70B 27.30A 27.30A 28.00 -13.20 41.20 1 2010 ---- 43.80B 24.40A 24.40A 25.00 -12.70 37.70 2015 ---- 40.10B 21.80A 21.80A 22.30 -12.10 34.40 2020 ---- 36.60B 19.40A 19.40A 19.80 -11.50 31.30 2 2025 ---- 33.30B 17.00A 17.00A 17.50 -10.90 1 28.40 1 23 2030 ---- 30.10B 15.00A 15.00A 15.40 -10.30 25.70 3 2035 ---- 27.20B 13.20A 13.20A 13.60 -9.50 23.10 4 2040 ---- 24.50B 11.60A 11.60A 11.90 -8.90 6 20.80 6 2045 ---- 22.00B 10.20A 10.20A 10.40 -8.30 3 18.70 1 8 2050 11.50 19.70B 8.90A 8.90A 9.10 -7.60 51 16.70 2 32 2055 ---- 17.50B 7.70A 7.70A 7.90 -7.00 10 14.90 4 2060 ---- 15.60B 6.70A 6.70A 6.80 -6.50 3 13.30 9 2065 ---- 13.80B 5.80A 5.80A 5.90 -5.90 11.80 3 32 2070 ---- 12.20B 5.00A 5.00A 5.10 -5.40 10.50 19 2075 4.60 10.80B 4.40A 4.40A 4.40 -4.90 3 9.30 2 33 2080 ---- 9.50B 3.80A 9.50B 3.80 -4.40 8.20 7 2085 4.20 8.40B 3.30A 4.50B 3.30 -4.00 1 7.30 17 2090 ---- 7.40B 2.90A 7.40B 2.80 -3.60 2 6.40 55 2095 ---- 6.50B 2.50A 6.50B 2.50 -3.20 5.70 2100 ---- 5.70B 2.20A 5.70B 2.10 -2.90 5.00 10 2105 ---- 5.00B 1.90A 5.00B 1.90 -2.50 4.40 2110 ---- 4.40B 1.70A 4.40B 1.60 -2.30 1 3.90 2115 ---- 3.90B 1.50A 3.90B 1.40 -2.10 3.50 2 2120 ---- 3.40B 1.30A 3.40B 1.30 -1.80 2 3.10 2 2 2125 1.50 3.00B 1.20A 1.20A 1.10 -1.60 1 2.70 1 2130 ---- 2.70B 1.00A 2.70B 1.00 -1.50 2.50 2 1 2135 ---- 2.30B .90A 2.30B .90 -1.30 2.20 3 2140 .90 2.10B .80A .80A .80 -1.20 1 2.00 1 1 2145 ---- ---- .70A .70A .70 -1.10 1.80 12 2150 ---- ---- .70A .70A .60 -1.00 1.60 2 2155 ---- ---- .60A .60A .60 -.80 1.40 5 2160 ---- ---- .50A .50A .50 -.80 1.30 2165 ---- ---- .50A .50A .50 -.70 1.20 2170 ---- ---- .50A .50A .40 -.60 1.00 10 2175 ---- ---- .40A .40A .40 -.60 1.00 1 2180 ---- ---- .40A .40A .30 -.60 .90 2185 ---- ---- .40A .40A .30 -.50 .80 1 6 2190 ---- ---- .40A .40A .30 -.40 .70 2195 ---- ---- .30A .30A .20 -.40 .60 2200 ---- ---- .30A .30A .20 -.40 .60 1 2205 ---- ---- .30A .30A .20 -.30 .50 2210 ---- ---- .30A .30A .20 -.30 .50 2215 ---- ---- .30A .30A .20 -.30 .50 2220 ---- ---- .30A .30A .20 -.20 .40 2225 ---- ---- .30A .30A .10 -.30 .40 5 2230 ---- ---- .20A .20A .10 -.20 .30 2235 ---- ---- .20A .20A .10 -.20 .30 2240 ---- ---- .20A .20A .10 -.20 .30 2245 ---- ---- .20A .20A .10 -.20 .30 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 20 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 44 353 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 20 20 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .20 +.10 .10 1830 ---- ---- ---- ---- .20 +.10 .10 1 1835 ---- ---- ---- ---- .20 +.10 .10 1 1840 ---- ---- ---- ---- .20 +.10 .10 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .30 +.10 .20 1 1 1870 ---- ---- ---- ---- .30 +.10 .20 2 1875 ---- ---- ---- ---- .30 +.10 .20 8 1880 ---- .30B ---- .30B .30 +.10 .20 1885 ---- .30B ---- .30B .40 +.20 .20 1890 ---- ---- ---- ---- .40 +.10 .30 5 1895 ---- ---- ---- ---- .40 +.10 .30 1900 ---- .40B ---- .40B .50 +.20 .30 22 1905 ---- .40B ---- .40B .50 +.20 .30 6 1910 ---- .50B ---- .50B .60 +.20 .40 1915 ---- .60B ---- .60B .60 +.20 .40 1 1920 ---- .70B ---- .70B .70 +.20 .50 1925 ---- .90B ---- .90B .80 +.20 .60 11 1930 ---- 1.10B .60A .60A .90 +.20 .70 1 1935 ---- 1.30B .70A .70A 1.10 +.30 .80 1940 ---- 1.60B .80A .80A 1.30 +.30 1.00 1945 ---- 1.90B .90A .90A 1.50 +.40 1 1.10 10 1950 1.80 2.40B 1.00A 1.80 1.80 +.50 1 1.30 2 24 1955 ---- 2.80B 1.20A 1.20A 2.20 +.60 1.60 1960 ---- 3.40B 1.40A 1.40A 2.70 +.80 1.90 1 1965 3.20 4.10B 1.70A 3.10A 3.20 +.90 1 2.30 3 1970 ---- 4.80B 2.00A 2.00A 3.80 +1.10 2.70 1 1975 ---- 5.80B 2.40A 2.40A 4.60 +1.30 3.30 1 1980 ---- 6.90B 2.90A 2.90A 5.50 +1.60 3.90 10 10 1985 ---- 8.10B 3.40A 3.40A 6.50 +1.80 2 4.70 2 3 1990 ---- 9.50B 4.00A 4.00A 7.70 +2.10 5.60 8 8 1995 ---- 11.10B 4.80A 4.80A 9.10 +2.50 6.60 2 2000 11.00 12.90B 5.60A 10.80B 10.70 +2.90 7 7.80 1 22 2005 ---- 14.90B 6.60A 6.60A 12.50 +3.40 9.10 3 9 2010 ---- 17.10B 7.70A 7.70A 14.50 +3.80 1 10.70 24 2015 11.30 19.50B 9.10A 19.50B 16.80 +4.40 9 12.40 7 8 2020 20.90 22.20B 10.50A 18.40A 19.30 +5.10 11 14.20 1 20 2025 18.70 25.00B 12.20A 21.50A 22.00 +5.70 5 16.30 1 3 2030 18.60 28.10B 14.20A 28.10B 24.90 +6.30 2 18.60 9 2035 30.60 31.30B 16.20A 29.00B 28.10 +7.10 2 21.00 27 11 2040 ---- 34.70B 18.50A 18.50A 31.40 +7.70 23.70 9 2045 ---- 38.30B 20.90A 38.30B 34.90 +8.40 26.50 2050 ---- 42.10B 23.60A 23.60A 38.50 +8.90 2 29.60 4 2055 ---- 45.90B 26.50A 26.50A 42.30 +9.50 32.80 4 2060 ---- 49.90B 29.50A 29.50A 46.30 +10.20 36.10 3 2065 ---- 54.10B 32.70A 54.10B 50.40 +10.80 1 39.60 1 1 2070 ---- 58.30B 36.10A 58.30B 54.60 +11.30 43.30 9 9 2075 ---- 62.60B 39.70A 62.60B 58.90 +11.80 47.10 1 2080 ---- 67.00B 43.40A 67.00B 63.20 +12.20 51.00 2085 ---- 71.50B 47.20A 71.50B 67.70 +12.60 55.10 2090 ---- 76.10B 51.20A 76.10B 72.30 +13.10 59.20 2095 ---- 80.70B 55.30A 80.70B 76.90 +13.40 63.50 2100 ---- 85.40B 59.60A 85.40B 81.50 +13.70 67.80 2105 ---- 90.10B 63.90A 90.10B 86.30 +14.10 72.20 2110 ---- 94.80B 68.20A 94.80B 91.00 +14.30 76.70 2115 ---- 99.60B 72.70A 99.60B 95.80 +14.50 81.30 2120 ---- 104.40B 77.20A 104.40B 100.60 +14.70 85.90 2125 ---- 109.20B 81.80A 109.20B 105.50 +15.00 90.50 2130 ---- 114.10B 86.40A 114.00B 110.40 +15.20 95.20 2135 ---- 118.90B 91.10A 118.90B 115.30 +15.30 100.00 2140 ---- 123.80B 95.80A 123.80B 120.20 +15.50 104.70 2145 ---- 128.70B 100.60A 128.70B 125.10 +15.60 109.50 2150 ---- 133.60B 105.40A 133.60B 130.00 +15.70 114.30 2155 ---- 138.50B 110.20A 138.50B 134.90 +15.70 119.20 2160 ---- 143.50B 115.00A 143.40B 139.90 +15.90 124.00 2165 ---- 148.40B 119.80A 148.40B 144.80 +15.90 128.90 2170 ---- 153.40B 124.70A 153.30B 149.80 +16.00 133.80 2175 ---- 158.30B 129.60A 158.30B 154.70 +16.00 138.70 2180 ---- 163.30B 134.50A 163.20B 159.70 +16.10 143.60 2185 ---- 168.20B 139.40A 168.20B 164.70 +16.20 148.50 2190 ---- 173.20B 144.30A 173.10B 169.60 +16.10 153.50 2195 ---- 178.20B 148.80A 178.20B 174.60 +16.20 158.40 2200 ---- 183.20B 154.20A 183.20B 179.60 +16.30 163.30 2205 ---- 188.10B 159.10A 188.10B 184.60 +16.30 168.30 2210 ---- 193.10B 164.10A 193.00B 189.60 +16.40 173.20 2215 ---- 198.10B 169.00A 198.10B 194.60 +16.40 178.20 2220 ---- 203.10B 174.00A 203.10B 199.50 +16.40 183.10 2225 ---- 208.10B 178.50A 208.10B 204.50 +16.40 188.10 2230 ---- 213.10B 183.90A 213.10B 209.50 +16.40 193.10 2235 ---- 218.00B 188.90A 217.90B 214.50 +16.40 198.10 2240 ---- 223.00B 193.40A 222.90B 219.50 +16.50 203.00 2245 ---- 228.00B 198.80A 227.90B 224.50 +16.50 208.00 2250 ---- 233.00B 203.80A 233.00B 229.50 +16.50 213.00 2255 ---- 238.00B 208.80A 238.00B 234.50 +16.50 218.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 93 280 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 229.60 256.40B 227.10A 231.90B 230.60 -16.50 1 247.10 1795 ---- 251.40B 222.10A 222.10A 225.60 -16.50 242.10 1800 ---- 246.40B 217.10A 217.10A 220.60 -16.50 237.10 1805 ---- 241.40B 212.10A 212.10A 215.60 -16.50 232.10 1810 ---- 236.40B 207.10A 207.10A 210.60 -16.50 227.10 1815 ---- 231.40B 202.10A 202.10A 205.60 -16.50 222.10 1820 ---- 226.40B 197.10A 197.10A 200.60 -16.50 217.10 1825 ---- 221.40B 192.20A 192.20A 195.60 -16.50 212.10 1830 ---- 216.40B 187.20A 187.20A 190.60 -16.50 207.10 1835 ---- 211.90B 182.20A 182.20A 185.60 -16.50 202.10 1840 ---- 206.90B 177.20A 177.20A 180.60 -16.50 197.10 1845 ---- 201.90B 172.20A 172.20A 175.70 -16.40 192.10 1850 ---- 196.50B 167.20A 167.20A 170.70 -16.40 187.10 1855 ---- 191.50B 162.30A 162.30A 165.70 -16.40 182.10 1860 ---- 186.50B 157.30A 157.30A 160.70 -16.40 177.10 1865 ---- 181.50B 152.30A 152.30A 155.70 -16.50 172.20 1870 ---- 176.50B 147.40A 147.40A 150.70 -16.50 167.20 1875 ---- 171.50B 142.40A 142.40A 145.80 -16.40 162.20 1880 ---- 166.50B 137.50A 137.50A 140.80 -16.50 157.30 1885 ---- 162.00B 132.50A 132.50A 135.80 -16.50 152.30 1890 ---- 156.60B 127.60A 127.60A 130.90 -16.40 147.30 1895 ---- 151.60B 122.70A 122.70A 126.00 -16.40 142.40 1900 ---- 147.10B 117.80A 117.80A 121.00 -16.50 137.50 1905 ---- 141.70B 112.90A 112.90A 116.10 -16.40 132.50 1910 ---- 136.70B 108.00A 108.00A 111.20 -16.40 127.60 1915 ---- 131.80B 103.20A 103.20A 106.40 -16.30 122.70 1920 ---- 126.90B 98.40A 98.40A 101.50 -16.40 117.90 1925 ---- 122.40B 93.70A 93.70A 96.70 -16.30 113.00 1930 ---- 117.50B 89.00A 89.00A 91.90 -16.30 108.20 1935 ---- 112.20B 84.30A 84.30A 87.20 -16.20 103.40 1940 ---- 107.30B 79.70A 79.70A 82.50 -16.10 98.60 1945 ---- 102.50B 75.20A 75.20A 77.90 -16.00 93.90 1950 ---- 97.70B 70.70A 70.70A 73.30 -15.90 89.20 1955 ---- 93.00B 66.40A 66.40A 68.80 -15.70 84.50 1960 ---- 88.30B 62.10A 62.10A 64.30 -15.70 80.00 1965 ---- 83.70B 57.90A 57.90A 60.00 -15.50 75.50 1970 ---- 79.10B 53.90A 53.90A 55.80 -15.30 71.10 1975 ---- 74.60B 50.00A 50.00A 51.60 -15.20 66.80 1980 ---- 70.10B 46.20A 46.20A 47.70 -14.90 62.60 1985 ---- 65.80B 42.60A 42.60A 43.80 -14.70 58.50 1 1990 ---- 61.60B 39.20A 39.20A 40.20 -14.30 54.50 1995 ---- 57.50B 35.90A 35.90A 36.70 -14.00 50.70 2 2000 ---- 53.50B 32.80A 32.80A 33.50 -13.50 47.00 2005 ---- 49.60B 29.80A 29.80A 30.40 -13.10 43.50 2010 ---- 45.90B 27.00A 27.00A 27.60 -12.60 40.20 2015 ---- 42.30B 24.40A 24.40A 24.90 -12.10 37.00 2020 ---- 39.00B 22.00A 22.00A 22.50 -11.50 34.00 1 2025 33.90 35.80B 19.70A 19.70A 20.20 -11.00 12 31.20 1 2030 21.20 32.70B 17.70A 21.90B 18.10 -10.40 3 28.50 9 2035 ---- 29.90B 15.80A 15.80A 16.20 -9.80 26.00 3 2040 24.20 27.20B 14.10A 14.10A 14.40 -9.30 7 23.70 1 10 2045 ---- 24.70B 12.60A 12.60A 12.80 -8.70 21.50 2 2050 ---- 22.40B 11.20A 11.20A 11.40 -8.10 19.50 1 2055 ---- 20.20B 9.90A 9.90A 10.10 -7.50 17.60 3 2060 17.60 18.20B 8.70 9.20B 8.90 -7.00 3 15.90 2065 ---- 16.40B 7.80A 16.40B 7.90 -6.40 14.30 9 2070 ---- 14.70B 6.90A 14.70B 7.00 -5.90 12.90 2 2075 ---- 13.20B 6.10A 13.20B 6.10 -5.50 1 11.60 1 2080 ---- 11.80B 5.40A 11.80B 5.40 -5.00 10.40 18 2085 ---- 10.60B 4.70A 10.60B 4.80 -4.50 9.30 2090 ---- 9.50B 4.20A 9.50B 4.20 -4.20 8.40 2095 ---- 8.50B 3.70A 8.50B 3.70 -3.80 7.50 1 2100 ---- 7.60B 3.30A 7.60B 3.20 -3.60 6.80 2 2105 ---- 6.70B 2.90A 6.70B 2.80 -3.30 1 6.10 2 2110 3.60 6.00B 2.60A 6.00B 2.50 -3.00 1 5.50 1 8 2115 ---- 5.40B 2.30A 5.40B 2.20 -2.70 1 4.90 1 2120 ---- 4.80B 2.00A 4.80B 1.90 -2.50 4.40 1 1 2125 1.90 4.30B 1.80A 1.90 1.70 -2.30 2 4.00 2 2130 ---- 3.80B 1.60A 3.80B 1.50 -2.10 3.60 2135 ---- 3.40B 1.40A 3.40B 1.30 -1.90 3.20 2140 ---- 3.10B 1.30A 3.10B 1.20 -1.70 2.90 2145 ---- 2.70B 1.20A 2.70B 1.10 -1.50 2.60 2150 ---- 2.50B 1.10A 2.50B 1.00 -1.40 2.40 2 2155 ---- ---- 1.00A 1.00A .90 -1.30 2.20 2160 ---- 2.00B .90A 2.00B .80 -1.10 1.90 1 2165 ---- ---- .80A .80A .70 -1.10 1.80 2170 ---- ---- .70A .70A .60 -1.00 1.60 3 6 2175 ---- ---- .70A .70A .60 -.90 1.50 2180 ---- 1.40B .60A 1.40B .50 -.80 1.30 5 2185 ---- ---- .60A .60A .50 -.70 1.20 2 2190 ---- ---- .50A .50A .50 -.60 1.10 6 2195 ---- ---- .50A .50A .40 -.60 1.00 2200 ---- 1.00B .50A 1.00B .40 -.50 .90 12 2205 ---- ---- .50A .50A .40 -.40 .80 2210 ---- ---- .40A .40A .40 -.40 .80 1 7 2215 ---- ---- .40A .40A .30 -.40 .70 2220 ---- ---- .40A .40A .30 -.30 .60 2 6 2225 ---- ---- .40A .40A .30 -.30 .60 2230 ---- ---- .40A .40A .30 -.20 .50 3 2235 ---- ---- .30A .30A .30 -.20 .50 2240 ---- ---- .30A .30A .20 -.30 .50 15 2245 ---- ---- .30A .30A .20 -.20 .40 2250 ---- ---- .30A .30A .20 -.20 .40 3 2255 ---- ---- .30A .30A .20 -.20 25 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 9 148 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .20 +.10 25 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- ---- ---- ---- .30 +.20 .10 1805 ---- ---- ---- ---- .30 +.20 .10 1810 ---- ---- ---- ---- .30 +.20 .10 1815 ---- .20B ---- .20B .30 +.20 .10 1820 ---- .20B ---- .20B .30 +.20 .10 1 1825 ---- .20B ---- .20B .30 +.20 .10 1830 ---- .20B ---- .20B .30 +.20 .10 1835 ---- .20B ---- .20B .30 +.20 .10 1840 ---- .20B ---- .20B .30 +.20 .10 1845 ---- .20B ---- .20B .30 +.20 .10 1850 ---- .30B ---- .30B .30 +.20 .10 1855 ---- .30B ---- .30B .30 +.10 .20 1860 ---- .30B ---- .30B .40 +.20 .20 1865 ---- .30B ---- .30B .40 +.20 .20 3 1870 ---- .30B ---- .30B .40 +.20 .20 1875 ---- .40B ---- .40B .40 +.10 .30 1880 ---- .40B ---- .40B .40 +.10 .30 1885 ---- .40B ---- .40B .50 +.20 .30 3 1890 ---- .50B ---- .50B .50 +.10 .40 1895 ---- .60B ---- .60B .60 +.10 .50 1900 ---- .70B ---- .70B .70 +.20 .50 1905 ---- .80B .50A .50A .80 +.20 .60 1910 ---- .90B .60A .60A .90 +.20 .70 1915 ---- 1.10B .60A .60A 1.00 +.20 .80 1920 ---- 1.30B .70A .70A 1.20 +.30 .90 3 1925 ---- 1.50B .80A .80A 1.30 +.20 1 1.10 3 44 1930 ---- 1.80B .90A .90A 1.60 +.40 1.20 1 1935 ---- 2.10B 1.10A 1.10A 1.80 +.40 1.40 1940 ---- 2.50B 1.20A 1.20A 2.10 +.50 1 1.60 1 1945 ---- 3.00B 1.40A 1.40A 2.50 +.60 1.90 1950 ---- 3.50B 1.70A 1.70A 2.90 +.70 1 2.20 1 3 1955 ---- 4.10B 1.90A 1.90A 3.40 +.80 2.60 1960 ---- 4.80B 2.30A 2.30A 3.90 +.90 3.00 1 1965 ---- 5.60B 2.60A 2.60A 4.60 +1.10 2 3.50 51 1970 3.00 6.60 3.00 4.70A 5.30 +1.20 34 4.10 2 1975 ---- 7.70B 3.50A 3.50A 6.20 +1.40 1 4.80 2 6 1980 ---- 8.90B 4.10A 4.10A 7.20 +1.60 5.60 1 72 1985 ---- 10.30B 4.80A 4.80A 8.40 +1.90 6.50 2 1990 ---- 11.80B 5.60A 5.60A 9.70 +2.20 7.50 1 20 1995 ---- 13.50B 6.40A 6.40A 11.30 +2.60 8.70 7 2000 ---- 15.40B 7.40A 7.40A 13.00 +3.00 10.00 2 25 2005 11.10 17.50B 8.60A 17.50B 14.90 +3.40 9 11.50 20 11 2010 ---- 19.80B 9.90A 9.90A 17.10 +4.00 13.10 1 2015 13.00 22.20B 11.30A 22.20B 19.40 +4.40 3 15.00 2 2020 14.80 24.90B 12.90A 24.90B 22.00 +5.10 3 16.90 3 2 2025 ---- 27.70B 14.70A 14.70A 24.70 +5.60 19.10 3 3 2030 ---- 30.80B 16.70A 16.70A 27.60 +6.20 21.40 2 9 2035 ---- 33.90B 18.80A 18.80A 30.70 +6.80 23.90 3 2 2040 ---- 37.30B 21.20A 21.20A 33.90 +7.30 26.60 5 2 2045 27.80 40.80B 23.70A 40.80B 37.30 +7.90 6 29.40 9 11 2050 ---- 44.40B 26.30A 44.40B 40.90 +8.60 32.30 1 1 2055 ---- 48.20B 29.10A 29.10A 44.60 +9.10 35.50 6 2 2060 ---- 52.00B 32.10A 32.10A 48.40 +9.70 38.70 5 2065 ---- 56.00B 35.30A 35.30A 52.30 +10.10 42.20 1 2070 ---- 60.10B 38.60A 60.10B 56.40 +10.70 45.70 1 2075 ---- 64.30B 42.10A 64.30B 60.60 +11.20 49.40 12 2080 ---- 68.60B 45.70A 68.60B 64.80 +11.60 53.20 2085 ---- 73.00B 49.40A 72.90B 69.20 +12.00 57.20 2090 ---- 77.40B 53.30A 77.40B 73.60 +12.40 61.20 2095 ---- 81.90B 57.30A 81.90B 78.10 +12.80 65.30 2100 ---- 86.50B 61.40A 86.50B 82.60 +13.00 69.60 2105 ---- 91.10B 65.60A 91.10B 87.20 +13.30 73.90 2110 ---- 95.70B 69.80A 95.70B 91.90 +13.60 78.30 2115 ---- 100.40B 74.20A 100.30B 96.60 +13.90 82.70 2120 ---- 105.20B 78.60A 105.20B 101.30 +14.10 87.20 2125 ---- 109.90B 83.10A 109.90B 106.10 +14.30 91.80 2130 ---- 114.70B 87.60A 114.70B 110.90 +14.50 96.40 2135 ---- 119.50B 92.20A 119.50B 115.70 +14.70 101.00 2140 ---- 124.30B 96.80A 124.20B 120.50 +14.80 105.70 2145 ---- 129.10B 101.50A 129.10B 125.40 +15.00 110.40 2150 ---- 134.10B 105.80A 134.00B 130.30 +15.20 115.10 2155 ---- 139.00B 110.90A 138.90B 135.20 +15.30 119.90 2160 ---- 143.90B 115.70A 143.80B 140.10 +15.40 124.70 2165 ---- 148.80B 120.50A 148.70B 145.00 +15.50 129.50 2170 ---- 153.70B 125.30A 153.60B 150.00 +15.70 134.30 2175 ---- 158.60B 130.20A 158.60B 154.90 +15.70 139.20 2180 ---- 163.50B 135.00A 163.50B 159.90 +15.90 144.00 2185 ---- 168.50B 139.90A 168.40B 164.80 +15.90 148.90 2190 ---- 173.40B 144.80A 173.40B 169.80 +16.00 153.80 2195 ---- 178.40B 149.20A 178.30B 174.80 +16.10 158.70 2200 ---- 183.30B 154.10A 183.30B 179.70 +16.10 163.60 2205 ---- 188.30B 159.50A 188.20B 184.70 +16.20 168.50 2210 ---- 193.30B 164.40A 193.30B 189.70 +16.20 173.50 2215 ---- 198.20B 169.30A 198.20B 194.70 +16.30 178.40 2220 ---- 203.20B 174.30A 203.10B 199.60 +16.30 183.30 2225 ---- 208.20B 179.20A 208.10B 204.60 +16.30 188.30 2230 ---- 213.20B 183.70A 213.20B 209.60 +16.40 193.20 2235 ---- 218.20B 189.10A 218.20B 214.60 +16.40 198.20 2240 ---- 223.10B 194.10A 223.10B 219.60 +16.40 203.20 2245 ---- 228.10B 199.00A 228.00B 224.60 +16.50 208.10 2250 ---- 233.10B 204.00A 233.10B 229.60 +16.50 213.10 2255 ---- 238.10B 208.50A 238.10B 234.50 +16.40 218.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 62 310 G5W MAY23 Gold Weekly Wednesday Option - Week 5 CALL 1845 ---- 218.50B 192.60A 218.50B 195.10 -16.40 211.50 1850 ---- 215.80B 186.50A 186.50A 190.10 -16.40 206.50 1855 ---- 209.70B 182.70A 208.60B 185.10 -16.50 201.60 1860 ---- 204.70B 177.60A 203.40B 180.20 -16.40 196.60 1865 ---- 198.50B 172.60A 198.40B 175.20 -16.40 191.60 1870 ---- 193.60B 167.70A 193.60B 170.20 -16.50 186.70 1875 ---- 190.90B 161.80A 161.80A 165.30 -16.40 181.70 1880 ---- 185.00B 157.80A 183.70B 160.40 -16.30 176.70 1885 ---- 178.80B 152.90A 178.80B 155.40 -16.40 171.80 1890 ---- 175.00B 147.90A 173.80B 150.50 -16.40 166.90 1895 ---- 168.80B 143.10A 168.70B 145.60 -16.30 161.90 1900 ---- 166.10B 137.20A 137.20A 140.70 -16.30 157.00 1905 ---- 159.00B 133.30A 159.00B 135.80 -16.30 152.10 1910 ---- 155.20B 128.50A 154.00B 130.90 -16.30 147.20 1915 ---- 150.40B 123.60A 150.40B 126.00 -16.30 142.30 1920 ---- 145.40B 118.80A 144.20B 121.20 -16.20 137.40 1925 ---- 141.50B 113.20A 113.20A 116.40 -16.20 132.60 1930 ---- 134.50B 109.30A 134.50B 111.60 -16.20 127.80 1935 ---- 130.90B 104.60A 129.60B 106.80 -16.20 123.00 1940 ---- 126.10B 100.00A 126.10B 102.10 -16.10 118.20 1945 ---- 121.20B 95.50A 120.00B 97.50 -16.00 113.50 1950 ---- 117.30B 90.10A 90.10A 92.90 -15.90 108.80 1955 ---- 111.70B 85.70A 110.70B 88.30 -15.90 104.20 1960 ---- 106.00B 81.30A 106.00B 83.80 -15.80 99.60 1965 ---- 102.40B 77.10A 77.10A 79.40 -15.70 95.10 1970 ---- 97.90B 72.90A 72.90A 75.10 -15.50 90.60 1975 ---- 94.10B 68.80A 68.80A 70.80 -15.40 86.20 1980 ---- 89.60B 64.80A 64.80A 66.70 -15.20 81.90 1985 ---- 85.20B 60.90A 60.90A 62.60 -15.00 1 77.60 1990 ---- 80.90B 57.20A 57.20A 58.70 -14.80 73.50 1995 ---- 76.70B 53.50A 53.50A 54.90 -14.50 1 69.40 2000 ---- 72.50B 50.00A 50.00A 51.30 -14.20 65.50 2005 ---- 68.40B 46.70A 46.70A 47.80 -13.90 61.70 2010 ---- 64.50B 43.50A 43.50A 44.40 -13.60 58.00 2015 ---- 60.70B 40.40A 40.40A 41.30 -13.10 54.40 2020 ---- 56.90B 37.50A 37.50A 38.20 -12.80 51.00 2025 ---- 53.40B 34.70A 34.70A 35.40 -12.30 47.70 2030 ---- 49.90B 32.00A 32.00A 32.70 -11.90 44.60 2035 ---- 46.60B 29.50A 29.50A 30.10 -11.50 41.60 2040 28.80 43.50B 27.20A 29.50B 27.80 -11.00 1 38.80 2045 ---- 40.50B 25.00A 25.00A 25.50 -10.60 36.10 2050 ---- 37.60B 22.90A 22.90A 23.40 -10.10 33.50 2055 ---- 34.90B 21.00A 21.00A 21.50 -9.60 31.10 2060 ---- 32.40B 19.30A 19.30A 19.70 -9.10 28.80 2065 ---- 30.00B 17.60A 17.60A 18.00 -8.70 26.70 2070 ---- 27.70B 16.10A 27.70B 16.40 -8.20 24.60 2075 ---- 25.60B 14.70A 25.60B 15.00 -7.70 22.70 2080 ---- 23.60B 13.40A 23.60B 13.70 -7.30 21.00 3 2085 ---- 21.70B 12.30A 21.70B 12.40 -6.90 19.30 6 4 2090 ---- 20.00B 11.20A 20.00B 11.30 -6.50 17.80 9 9 2095 ---- 18.30B 10.20A 18.30B 10.30 -6.10 16.40 2100 15.30 16.90B 9.30A 9.30A 9.40 -5.70 20 15.10 3 3 2105 9.70 15.50B 8.40A 8.40A 8.50 -5.30 9 13.80 1 10 2110 ---- 14.20B 7.70A 14.20B 7.70 -5.00 12.70 2115 ---- 13.00B 7.00A 13.00B 7.00 -4.70 11.70 2120 ---- 11.90B 6.30A 11.90B 6.40 -4.30 10.70 2125 ---- 10.90B 5.80A 10.90B 5.80 -4.00 9.80 5 2130 ---- 9.90B 5.30A 9.90B 5.20 -3.80 1 9.00 4 5 2135 ---- 9.10B 4.80A 9.10B 4.80 -3.50 8.30 2140 ---- 8.30B 4.40A 8.30B 4.30 -3.30 7.60 5 2145 ---- 7.60B 4.00A 7.60B 3.90 -3.10 7.00 2150 ---- 7.00B 3.60A 7.00B 3.60 -2.80 6.40 1 2155 ---- 6.40B 3.30A 6.40B 3.20 -2.70 1 5.90 5 2160 ---- 5.90B 3.00A 5.90B 2.90 -2.50 5.40 2165 ---- 5.40B 2.80A 5.40B 2.70 -2.30 1 5.00 15 2170 ---- 4.90B 2.50A 4.90B 2.40 -2.20 4.60 2175 ---- 4.50B 2.30A 4.50B 2.20 -2.00 4.20 5 2180 ---- 4.10B 2.10A 4.10B 2.00 -1.90 3.90 2185 ---- 3.80B 2.00A 3.80B 1.90 -1.70 3.60 2190 ---- 3.50B 1.80A 3.50B 1.70 -1.60 3.30 2195 ---- 3.20B 1.70A 3.20B 1.60 -1.50 3.10 2200 2.80 3.00B 1.60A 1.60A 1.40 -1.40 10 2.80 2205 ---- 2.70B 1.40A 1.40A 1.30 -1.30 2.60 2210 ---- 2.50B 1.30A 1.30A 1.20 -1.20 2.40 2215 ---- ---- 1.20A 1.20A 1.10 -1.20 2.30 2220 ---- ---- 1.20A 1.20A 1.00 -1.10 2.10 2225 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 2230 ---- ---- 1.00A 1.00A .90 -.90 1.80 2235 ---- ---- .90A .90A .80 -.90 1.70 2240 ---- ---- .90A .90A .80 -.80 1.60 2245 ---- ---- .80A .80A .70 -.80 1.50 2250 ---- ---- .80A .80A .70 -.70 1.40 2255 ---- ---- .70A .70A .60 -.70 1.30 2260 ---- ---- .70A .70A .60 -.60 1.20 2265 ---- ---- .70A .70A .60 -.50 1.10 2270 ---- ---- .60A .60A .50 -.60 1.10 2275 ---- ---- .60A .60A .50 -.50 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 23 70 G5W MAY23 Gold Weekly Wednesday Option - Week 5 PUT 1845 ---- .30B ---- .30B .40 +.20 .20 1850 ---- .40B ---- .40B .40 +.10 .30 1855 ---- .40B ---- .40B .50 +.20 .30 1860 ---- .40B ---- .40B .50 +.20 .30 1865 ---- .50B ---- .50B .50 +.10 .40 1870 ---- .50B ---- .50B .60 +.20 .40 1 1875 ---- .60B ---- .60B .60 +.20 .40 1880 ---- .60B ---- .60B .70 +.20 .50 1885 ---- .70B ---- .70B .80 +.20 .60 1890 ---- .80B ---- .80B .80 +.20 .60 1895 ---- .90B ---- .80B .90 +.20 .70 1900 ---- 1.00B .70A .70A 1.00 +.20 .80 5 1905 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1910 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1915 ---- 1.40B .90A .90A 1.30 +.20 1.10 1920 ---- 1.60B 1.00A 1.00A 1.50 +.30 20 1.20 1 1925 ---- 1.90B 1.10A 1.10A 1.70 +.30 1.40 2 7 1930 ---- 2.10B 1.30A 1.30A 1.90 +.40 1.50 1935 ---- 2.50B 1.40A 1.40A 2.10 +.40 1.70 1940 ---- 2.80B 1.60A 1.60A 2.40 +.40 2.00 1945 ---- 3.20B 1.80A 3.20B 2.80 +.60 2.20 1950 3.20 3.70B 2.00A 3.30B 3.10 +.50 1 2.60 3 1955 3.60 4.30B 2.30A 3.60 3.60 +.70 1 2.90 1960 ---- 4.90B 2.60A 2.60A 4.10 +.80 3.30 1965 ---- 5.60B 3.00A 3.00A 4.70 +.90 3.80 1970 ---- 6.40B 3.40A 3.40A 5.30 +1.00 2 4.30 1975 ---- 7.30B 3.80A 3.80A 6.10 +1.20 20 4.90 1 1980 7.20 8.20B 4.30A 6.20A 6.90 +1.30 10 5.60 1985 ---- 9.40B 4.90A 4.90A 7.90 +1.60 1 6.30 1990 ---- 10.60B 5.60A 5.60A 8.90 +1.80 7.10 1995 ---- 11.90B 6.30A 6.30A 10.10 +2.00 1 8.10 2000 10.10 13.40B 7.20A 10.30A 11.50 +2.40 5 9.10 2005 ---- 14.90B 8.10A 8.10A 13.00 +2.70 10.30 2010 ---- 16.80B 9.20A 9.20A 14.60 +3.00 4 11.60 2015 ---- 18.80B 10.30A 10.30A 16.40 +3.40 13.00 2020 16.90 20.90B 11.70A 18.60B 18.40 +3.80 2 14.60 2025 ---- 23.10B 13.10A 13.10A 20.50 +4.20 16.30 2030 15.50 25.50B 14.60A 23.50B 22.80 +4.60 27 18.20 7 7 2035 ---- 28.10B 16.40A 16.40A 25.20 +5.00 20.20 2040 ---- 30.80B 18.20A 18.20A 27.90 +5.60 22.30 2045 ---- 33.60B 20.20A 20.20A 30.60 +6.00 24.60 1 2050 ---- 36.60B 22.40A 22.40A 33.50 +6.50 27.00 2055 33.90 39.80B 24.60A 37.90B 36.50 +6.90 1 29.60 2060 36.30 43.00B 27.10A 41.10B 39.70 +7.40 1 32.30 2 2065 ---- 46.40B 29.70A 46.40B 43.00 +7.90 35.10 2070 45.70 49.90B 32.40A 47.60B 46.50 +8.40 1 38.10 3 2075 ---- 53.50B 35.20A 53.50B 50.00 +8.80 41.20 2 2080 ---- 57.30B 38.20A 57.30B 53.70 +9.30 44.40 3 2085 ---- 61.10B 41.30A 61.10B 57.40 +9.60 47.80 8 2090 ---- 65.00B 44.60A 65.00B 61.30 +10.10 51.20 1 2095 ---- 69.00B 47.90A 69.00B 65.30 +10.50 54.80 2100 ---- 73.10B 51.40A 73.10B 69.30 +10.90 58.40 2105 ---- 77.30B 55.00A 77.30B 73.50 +11.30 62.20 2110 ---- 81.50B 58.70A 81.50B 77.70 +11.60 66.10 2115 ---- 85.80B 62.50A 85.80B 82.00 +12.00 70.00 2120 ---- 90.20B 66.40A 90.20B 86.30 +12.20 74.10 2125 ---- 94.60B 70.40A 94.60B 90.70 +12.50 78.20 2130 ---- 99.10B 74.40A 99.00B 95.20 +12.80 82.40 2135 ---- 103.60B 78.60A 103.60B 99.70 +13.10 86.60 2140 ---- 108.10B 82.80A 108.10B 104.20 +13.30 90.90 2145 ---- 112.70B 87.10A 112.70B 108.80 +13.50 95.30 2150 ---- 117.40B 91.40A 117.40B 113.40 +13.70 99.70 2155 ---- 120.80B 95.80A 120.40B 118.10 +13.90 104.20 2160 ---- 125.50B 100.30A 125.00B 122.80 +14.10 108.70 2165 ---- 130.10B 104.80A 129.80B 127.50 +14.30 113.20 2170 ---- 134.90B 109.30A 134.40B 132.30 +14.50 117.80 2175 ---- 141.00B 113.90A 141.00B 137.10 +14.60 122.50 2180 ---- 144.80B 118.50A 118.50A 141.90 +14.80 127.10 2185 ---- 149.70B 124.10A 124.10A 146.70 +14.90 131.80 2190 ---- 154.40B 128.70A 128.70A 151.50 +15.00 136.50 2195 ---- 159.40B 133.50A 133.50A 156.40 +15.10 141.30 2200 ---- 165.20B 136.90A 165.10B 161.30 +15.30 146.00 2205 ---- 169.00B 143.60A 143.60A 166.10 +15.30 150.80 2210 ---- 174.00B 147.80A 147.80A 171.00 +15.40 155.60 2215 ---- 178.90B 152.50A 152.50A 175.90 +15.50 160.40 2220 ---- 183.80B 158.30A 158.30A 180.90 +15.60 165.30 2225 ---- 189.70B 161.30A 189.70B 185.80 +15.70 170.10 2230 ---- 193.60B 168.00A 168.00A 190.70 +15.70 175.00 2235 ---- 198.50B 171.90A 171.90A 195.60 +15.70 179.90 2240 ---- 203.50B 177.80A 177.80A 200.60 +15.90 184.70 2245 ---- 208.40B 182.70A 182.70A 205.50 +15.90 189.60 2250 ---- 214.30B 185.60A 214.20B 210.50 +16.00 194.50 2255 ---- 218.30B 192.50A 192.50A 215.40 +16.00 199.40 2260 ---- 223.20B 197.40A 197.40A 220.40 +16.00 204.40 2265 ---- 228.20B 202.30A 202.30A 225.40 +16.10 209.30 2270 ---- 233.10B 206.30A 206.30A 230.30 +16.10 214.20 2275 ---- 239.10B 210.20A 239.10B 235.30 +16.20 219.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 10 44 OG JUN23 Gold Option CALL 1000 ---- 1045.60B 1017.90A 1045.60B 1020.50 -16.60 1037.10 1025 ---- 1020.20B 993.20A 1019.20B 995.50 -16.60 1012.10 1050 ---- 995.50B 968.00A 995.40B 970.50 -16.60 987.10 1060 ---- 985.30B 958.20A 984.20B 960.50 -16.60 977.10 1070 ---- 975.20B 948.20A 974.20B 950.50 -16.60 967.10 1075 ---- 970.20B 943.20A 969.20B 945.50 -16.60 962.10 1080 ---- 965.20B 938.20A 964.20B 940.50 -16.60 957.10 1090 ---- 955.20B 928.30A 954.20B 930.50 -16.60 947.10 1100 ---- 945.50B 918.00A 945.40B 920.50 -16.60 937.10 1110 ---- 935.20B 908.00A 934.20B 910.50 -16.60 927.10 1120 ---- 925.30B 898.20A 924.20B 900.50 -16.60 917.10 1125 ---- 920.30B 893.20A 919.20B 895.50 -16.60 912.10 1130 ---- 915.20B 888.20A 914.20B 890.50 -16.60 907.10 1140 ---- 905.30B 878.30A 904.20B 880.50 -16.60 897.10 1150 ---- 895.40B 868.00A 894.40B 870.50 -16.60 887.10 1155 ---- 890.30B 863.00A 889.20B 865.50 -16.60 882.10 1160 ---- 885.30B 858.00A 884.10B 860.50 -16.60 877.10 1165 ---- 879.20B 853.30A 879.20B 855.50 -16.60 872.10 1170 ---- 875.30B 848.20A 874.10B 850.50 -16.60 867.10 1175 ---- 870.30B 843.20A 869.20B 845.50 -16.60 862.10 1180 ---- 864.20B 838.20A 864.20B 840.50 -16.60 857.10 1185 ---- 860.30B 833.00A 859.20B 835.50 -16.60 852.10 1190 ---- 854.20B 828.20A 854.10B 830.50 -16.60 847.10 1195 ---- 850.30B 823.20A 849.10B 825.50 -16.60 842.10 1200 ---- 845.30B 818.10A 844.10B 820.50 -16.60 837.10 4 1205 ---- 839.20B 813.10A 839.10B 815.50 -16.60 832.10 1210 ---- 834.20B 808.10A 834.10B 810.50 -16.60 827.10 1215 ---- 830.30B 803.10A 829.10B 805.50 -16.60 822.10 1220 ---- 824.20B 798.10A 824.20B 800.50 -16.60 817.10 1225 ---- 819.20B 793.10A 819.10B 795.50 -16.60 812.10 1230 ---- 814.20B 788.10A 814.10B 790.50 -16.60 807.10 1235 ---- 809.20B 783.10A 809.10B 785.50 -16.60 802.10 1240 ---- 804.20B 778.10A 804.20B 780.50 -16.60 797.10 1245 ---- 799.20B 773.10A 799.10B 775.50 -16.60 792.10 1250 ---- 795.50B 768.00A 795.40B 770.50 -16.60 787.10 1255 ---- 790.30B 763.10A 789.10B 765.50 -16.60 782.10 1260 ---- 785.30B 758.10A 784.20B 760.50 -16.60 777.10 1265 ---- 780.30B 753.10A 779.10B 755.50 -16.60 772.10 1270 ---- 775.30B 748.10A 774.10B 750.50 -16.60 767.10 1275 ---- 770.30B 743.10A 769.10B 745.50 -16.60 762.10 1280 ---- 765.30B 738.10A 764.10B 740.50 -16.60 757.10 1285 ---- 760.30B 733.10A 759.10B 735.50 -16.60 752.10 1290 ---- 755.30B 728.10A 754.10B 730.50 -16.60 747.10 1295 ---- 750.30B 723.10A 749.10B 725.50 -16.60 742.10 1300 ---- 745.50B 718.00A 745.40B 720.50 -16.60 737.10 1305 ---- 740.30B 713.10A 738.70B 715.50 -16.60 732.10 1310 ---- 735.30B 708.10A 734.10B 710.50 -16.60 727.10 1315 ---- 729.20B 703.10A 729.00B 705.50 -16.60 722.10 1320 ---- 724.20B 698.10A 724.10B 700.50 -16.60 717.10 1325 ---- 719.20B 693.10A 719.10B 695.50 -16.60 712.10 1330 ---- 714.20B 688.10A 714.00B 690.50 -16.60 707.10 1335 ---- 710.30B 683.10A 708.80B 685.50 -16.60 702.10 1340 ---- 704.20B 678.10A 703.70B 680.50 -16.60 697.10 1345 ---- 699.20B 673.10A 698.70B 675.50 -16.60 692.10 1350 ---- 695.50B 668.00A 695.40B 670.50 -16.60 687.10 1355 ---- 689.20B 663.10A 688.70B 665.50 -16.60 682.10 1360 ---- 684.20B 658.10A 683.70B 660.50 -16.60 677.10 1365 ---- 679.20B 653.10A 678.70B 655.50 -16.60 672.10 1370 ---- 674.20B 648.10A 673.70B 650.50 -16.60 667.10 1375 ---- 669.20B 643.10A 669.00B 645.50 -16.60 662.10 1380 ---- 664.20B 638.10A 664.00B 640.50 -16.60 657.10 1385 ---- 659.20B 633.10A 659.00B 635.50 -16.60 652.10 1390 ---- 654.20B 628.10A 654.00B 630.50 -16.60 647.10 1395 ---- 649.20B 623.10A 649.00B 625.50 -16.60 642.10 1400 ---- 645.40B 618.10A 644.20B 620.50 -16.60 637.10 48 292 1405 ---- 639.20B 613.00A 638.80B 615.50 -16.60 632.10 1410 ---- 634.20B 608.10A 634.00B 610.50 -16.60 627.10 1415 ---- 629.20B 603.30A 629.00B 605.50 -16.60 622.10 1420 ---- 624.20B 598.10A 624.00B 600.50 -16.60 617.10 1425 ---- 619.30B 593.10A 619.20B 595.50 -16.60 612.10 1430 ---- 614.20B 588.10A 614.20B 590.50 -16.60 607.10 1435 ---- 609.20B 583.10A 609.20B 585.50 -16.60 602.10 1440 ---- 605.40B 578.10A 604.20B 580.50 -16.60 597.10 1445 ---- 599.20B 573.10A 599.20B 575.50 -16.60 592.10 1450 ---- 595.50B 568.00A 594.50B 570.50 -16.60 587.10 1455 ---- 590.30B 563.10A 589.20B 565.50 -16.60 582.10 1460 ---- 584.30B 558.10A 584.20B 560.50 -16.60 577.10 1465 ---- 580.30B 553.10A 579.20B 555.50 -16.60 572.10 1470 ---- 575.30B 548.10A 574.30B 550.50 -16.60 567.10 1475 ---- 569.30B 543.10A 569.20B 545.50 -16.60 562.10 1480 ---- 564.30B 538.10A 564.30B 540.50 -16.60 557.10 1485 ---- 559.90B 533.30A 558.00B 535.50 -16.60 552.10 200 1490 ---- 555.30B 528.10A 554.30B 530.50 -16.60 547.10 1495 ---- 549.30B 523.10A 549.20B 525.50 -16.60 542.10 1500 ---- 545.60B 517.90A 545.50B 520.50 -16.60 537.10 161 914 1505 ---- 540.30B 513.10A 539.30B 515.50 -16.60 532.10 1510 ---- 535.30B 508.30A 534.30B 510.50 -16.60 527.10 1515 ---- 530.30B 503.30A 529.30B 505.50 -16.60 522.10 1520 ---- 525.40B 498.00A 524.20B 500.50 -16.60 517.10 1525 ---- 520.30B 493.10A 519.30B 495.50 -16.60 512.10 1530 ---- 515.30B 488.10A 514.30B 490.50 -16.60 507.10 1535 ---- 510.30B 483.10A 509.20B 485.50 -16.60 502.10 1540 ---- 504.30B 478.10A 504.30B 480.50 -16.60 497.10 1545 ---- 500.40B 473.10A 499.30B 475.50 -16.60 492.10 1550 ---- 495.50B 467.90A 494.50B 470.50 -16.60 487.10 1555 ---- 490.30B 463.30A 489.20B 465.50 -16.60 482.10 1560 ---- 485.40B 458.00A 484.20B 460.50 -16.60 477.10 1565 ---- 480.30B 453.00A 479.30B 455.50 -16.60 472.10 1570 ---- 475.40B 448.30A 474.10B 450.50 -16.60 467.10 1575 ---- 470.30B 443.30A 469.30B 445.50 -16.60 462.10 1580 ---- 465.40B 438.10A 464.30B 440.50 -16.60 457.10 1585 ---- 460.40B 432.90A 459.30B 435.50 -16.60 452.10 1590 ---- 455.30B 427.90A 454.30B 430.50 -16.60 447.10 1595 ---- 450.30B 422.90A 449.30B 425.50 -16.60 442.10 1600 ---- 444.30B 418.10A 444.20B 420.50 -16.60 437.10 41 1605 ---- 440.40B 412.90A 439.30B 415.50 -16.60 432.10 1610 ---- 434.30B 408.10A 434.30B 410.50 -16.60 427.10 1615 ---- 430.40B 402.90A 429.30B 405.50 -16.60 422.10 1620 ---- 425.40B 397.90A 424.30B 400.50 -16.60 417.10 1625 ---- 420.40B 393.10A 419.30B 395.50 -16.60 412.10 1630 ---- 415.40B 387.90A 414.20B 390.50 -16.60 407.10 1635 ---- 410.40B 383.10A 409.30B 385.50 -16.60 402.10 1640 ---- 405.40B 378.10A 404.20B 380.50 -16.60 397.10 1645 ---- 400.40B 373.10A 399.30B 375.50 -16.60 392.10 1650 ---- 395.50B 367.90A 394.50B 370.50 -16.60 387.10 1655 ---- 390.40B 363.10A 389.20B 365.50 -16.60 382.10 1660 ---- 383.90B 358.30A 383.10B 360.50 -16.60 377.10 35 1665 ---- 380.40B 353.10A 379.20B 355.50 -16.60 372.10 1670 ---- 373.90B 348.30A 373.10B 350.50 -16.60 367.10 50 1675 ---- 368.90B 343.30A 368.10B 345.50 -16.60 362.10 74 1680 ---- 363.90B 338.30A 363.10B 340.50 -16.60 357.10 2 1685 ---- 360.40B 333.10A 359.20B 335.50 -16.60 352.10 1690 ---- 355.40B 328.10A 354.20B 330.50 -16.60 347.10 1695 ---- 349.40B 323.10A 349.20B 325.50 -16.60 342.10 1700 ---- 344.40B 317.20A 344.40B 320.50 -16.60 337.10 187 1705 ---- 340.40B 313.10A 339.30B 315.50 -16.60 332.10 1710 ---- 335.40B 307.90A 334.20B 310.50 -16.60 327.10 1715 ---- 330.00B 303.40A 328.10B 305.50 -16.60 322.10 5 1720 ---- 325.40B 298.10A 324.20B 300.50 -16.60 317.10 1725 ---- 320.00B 292.00A 318.10B 295.50 -16.60 312.10 43 1730 ---- 315.00B 287.20A 313.70B 290.50 -16.60 307.10 1 1735 ---- 310.00B 282.10A 308.70B 285.50 -16.60 302.10 54 1740 ---- 305.00B 277.10A 303.70B 280.50 -16.60 297.10 5 1745 ---- 298.90B 272.10A 298.70B 275.50 -16.60 292.10 22 1750 ---- 296.40B 267.10A 267.10A 270.50 -16.60 287.10 285 1755 ---- 289.40B 262.10A 289.30B 265.50 -16.60 282.10 1760 ---- 285.10B 257.10A 285.10B 260.50 -16.60 277.10 21 1765 ---- 281.40B 252.10A 281.40B 255.50 -16.60 272.10 11 1770 ---- 276.40B 247.10A 247.10A 250.50 -16.60 267.10 27 1775 ---- 271.40B 242.10A 242.10A 245.50 -16.60 32 262.10 169 1780 239.90 266.40B 237.10A 241.90B 240.50 -16.60 2 257.10 2 1785 235.20 261.40B 232.10A 236.90B 235.50 -16.60 2 252.10 2 1790 ---- 256.40B 227.10A 227.10A 230.60 -16.50 247.10 11 1795 ---- 251.40B 222.10A 222.10A 225.60 -16.50 242.10 1800 ---- 246.40B 217.10A 217.10A 220.60 -16.50 27 237.10 1111 1805 ---- 241.40B 212.10A 212.10A 215.60 -16.50 232.10 18 1810 ---- 236.40B 207.10A 207.10A 210.60 -16.50 227.10 48 1815 ---- 231.90B 202.20A 202.20A 205.60 -16.50 222.10 20 1820 ---- 226.90B 197.20A 197.20A 200.60 -16.50 1 217.10 62 1825 ---- 221.50B 192.20A 192.20A 195.60 -16.50 212.10 216 1830 ---- 216.50B 187.30A 187.30A 190.60 -16.50 207.10 142 1835 ---- 211.50B 182.30A 182.30A 185.60 -16.50 1 202.10 129 1840 ---- 206.50B 177.30A 177.30A 180.70 -16.50 197.20 872 1845 ---- 201.50B 172.30A 172.30A 175.70 -16.50 192.20 141 1850 ---- 196.50B 167.30A 167.30A 170.70 -16.50 1 187.20 4041 1855 ---- 191.50B 162.30A 162.30A 165.70 -16.50 182.20 1048 1860 ---- 186.50B 157.30A 157.30A 160.70 -16.50 177.20 1432 1865 ---- 181.50B 152.40A 152.40A 155.80 -16.40 172.20 257 1870 167.60 177.00B 147.50A 147.50A 150.80 -16.50 1 167.30 695 1875 ---- 171.60B 142.50A 142.50A 145.80 -16.50 162.30 822 1880 157.70 166.60B 137.50A 137.50A 140.90 -16.40 1 157.30 1 701 1885 ---- 161.60B 132.60A 132.60A 136.00 -16.40 2 152.40 1 218 1890 146.90 157.10B 127.70A 157.10B 131.00 -16.40 1 147.40 273 1895 ---- 151.70B 122.80A 122.80A 126.10 -16.40 142.50 173 1900 119.50 146.70B 117.90A 128.20B 121.20 -16.30 1 137.50 6 3740 1905 ---- 141.80B 113.10A 113.10A 116.30 -16.30 132.60 51 1910 ---- 136.90B 108.30A 108.30A 111.40 -16.30 127.70 235 1915 ---- 131.90B 103.50A 103.50A 106.60 -16.30 122.90 166 1920 ---- 127.00B 98.70A 98.70A 101.80 -16.20 118.00 753 1925 ---- 122.10B 94.10A 94.10A 97.00 -16.20 113.20 1169 1930 ---- 117.30B 89.30A 89.30A 92.20 -16.20 108.40 20 988 1935 86.10 112.40B 84.70A 94.20B 87.50 -16.10 1 103.60 151 1940 ---- 107.60B 80.20A 80.20A 82.90 -16.00 98.90 1 853 1945 ---- 102.80B 75.70A 75.70A 78.30 -15.90 94.20 153 1950 93.00 98.10B 71.30A 95.80B 73.70 -15.90 2 89.60 15 8469 1955 ---- 93.80B 67.00A 67.00A 69.30 -15.70 85.00 2 378 1960 70.00 88.70B 62.80A 67.80B 64.90 -15.60 2 80.50 2 193 1965 ---- 84.20B 58.70A 58.70A 60.70 -15.40 76.10 1 199 1970 ---- 79.60B 54.80A 54.80A 56.50 -15.20 2 71.70 11 927 1975 ---- 75.20B 50.90A 50.90A 52.50 -15.00 67.50 1703 1980 63.80 70.80B 47.20A 47.20A 48.60 -14.80 6 63.40 43 325 1985 ---- 66.60B 43.70A 43.70A 44.80 -14.50 59.30 197 1990 61.00 62.40B 40.30A 40.30A 41.20 -14.20 2 55.40 363 1995 ---- 58.40B 37.10A 37.10A 37.80 -13.90 51.70 101 387 2000 46.00 54.40B 33.90A 34.50 34.60 -13.50 678 48.10 177 7900 2005 46.00 50.60B 31.00A 31.00A 31.60 -13.00 19 44.60 24 589 2010 35.70 47.00B 28.20A 28.20A 28.70 -12.60 34 41.30 27 587 2015 27.00 43.50B 25.40 25.80B 26.10 -12.10 60 38.20 13 447 2020 35.60 40.20B 23.30A 24.30B 23.70 -11.50 176 35.20 80 1728 2025 29.50 37.00B 20.70 20.90B 21.40 -11.10 148 32.50 146 2210 2030 29.20 34.10B 18.80A 19.80B 19.40 -10.40 82 29.80 62 874 2035 25.80 31.20B 17.00A 17.90B 17.50 -9.80 50 27.30 192 452 2040 26.60 28.60B 15.30A 15.30A 15.70 -9.30 567 25.00 300 1047 2045 23.60 26.10B 13.70A 14.40B 14.10 -8.80 35 22.90 105 607 2050 19.20 23.80B 12.20 12.30B 12.60 -8.20 1824 20.80 1849 8759 2055 19.60 21.60B 11.00A 14.00B 11.30 -7.70 53 19.00 72 518 2060 13.10 19.60B 9.80A 10.30B 10.00 -7.20 114 17.20 96 3554 2065 14.70 17.70B 8.70A 8.70A 8.90 -6.70 411 15.60 15 987 2070 13.40 16.00B 7.80A 7.80A 8.00 -6.20 135 14.20 31 1279 2075 10.50 14.50B 6.90A 7.30B 7.10 -5.70 554 12.80 460 2801 2080 11.70 13.00B 6.10A 6.10A 6.30 -5.30 119 11.60 433 1773 2085 9.00 11.80B 5.30 5.30 5.60 -4.80 29 10.40 220 544 2090 9.80 10.60B 4.80A 4.80A 4.90 -4.50 38 9.40 41 1120 2095 7.40 9.50B 4.30A 4.30A 4.30 -4.20 74 8.50 43 555 2100 8.10 8.60B 3.80A 3.80A 3.80 -3.90 2660 7.70 2861 16075 2105 6.30 7.70B 3.40A 3.40A 3.40 -3.50 47 6.90 11 594 2110 4.70 6.90B 3.00A 3.40B 3.00 -3.20 109 6.20 97 2345 2115 5.70 6.30B 2.70A 2.70A 2.70 -2.90 25 5.60 9 980 2120 5.20 5.60B 2.40 2.40A 2.40 -2.70 152 5.10 76 1013 2125 4.10 5.10B 2.10 2.20B 2.10 -2.50 860 4.60 66 2396 2130 3.30 4.60B 1.90A 1.90A 1.90 -2.20 19 4.10 28 500 2135 3.80 4.10B 1.70A 1.70A 1.70 -2.00 3 3.70 34 852 2140 2.80 3.70B 1.60A 1.60A 1.50 -1.90 48 3.40 11 974 2145 ---- 3.40B 1.40A 3.40B 1.30 -1.80 1 3.10 10 321 2150 2.00 3.00B 1.20 1.20 1.20 -1.60 2426 2.80 181 6029 2155 2.10 2.80B 1.20A 1.20A 1.10 -1.50 239 2.60 196 2160 2.00 2.50B 1.10A 1.10A 1.00 -1.30 99 2.30 120 973 2165 1.70 2.30B 1.00A 1.00A .90 -1.20 4 2.10 1 290 2170 2.00 2.10 .80 .80 .80 -1.20 20 2.00 38 368 2175 1.90 1.90 .80 .80 .70 -1.10 25 1.80 573 1707 2180 1.00 1.70B .70A .70A .70 -.90 2 1.60 1 271 2185 1.20 1.60B .70A .70A .60 -.90 9 1.50 9 409 2190 1.30 1.40 .60 .60 .60 -.80 10 1.40 7 270 2195 .80 .80 .60A .60A .50 -.80 1 1.30 14 104 2200 1.00 1.20 .40 .40 .50 -.70 134 1.20 1585 12096 2205 .80 1.30 .50 .50 .40 -.70 4 1.10 9 236 2210 ---- ---- .50A .50A .40 -.60 6 1.00 20 59 2215 .40 1.00B .40 .40 .40 -.50 584 .90 552 1690 2220 ---- ---- .40A .40A .30 -.60 29 .90 3 131 2225 .90 .90 .30 .30 .30 -.50 232 .80 12 765 2230 .60 .80B .40A .70B .30 -.40 1 .70 101 372 2235 .40 .40 .40 .40 .30 -.40 46 .70 107 2240 .30 .70B .30 .30 .30 -.30 12 .60 580 2245 .50 .50 .30A .30A .30 -.30 15 .60 6 1049 2250 .50 .50 .30A .30A .20 -.40 190 .60 62 4623 2255 ---- ---- .30A .30A .20 -.30 .50 108 2260 ---- ---- .30A .30A .20 -.30 .50 198 2265 ---- ---- .30A .30A .20 -.30 .50 40 88 2270 .30 .30 .30 .30 .20 -.30 1 .50 204 2275 ---- ---- .30A .30A .20 -.20 .40 25 548 2280 ---- ---- .20A .20A .20 -.20 .40 131 2285 ---- ---- .20A .20A .20 -.20 9 .40 213 2290 ---- ---- .20A .20A .20 -.20 .40 90 2295 ---- ---- .20A .20A .20 -.20 .40 228 2300 .30 .30 .10 .20 .20 -.10 66 .30 45 2618 2305 ---- ---- .20A .20A .10 -.20 .30 1 255 2310 ---- ---- .20A .20A .10 -.20 .30 130 2315 .20 .20 .10 .10 .10 -.20 18 .30 1 138 2320 .20 .20 .20 .20 .10 -.20 1 .30 103 2325 ---- ---- .20A .20A .10 -.20 .30 23 410 2330 ---- ---- .20A .20A .10 -.20 .30 111 2335 ---- ---- ---- ---- .10 -.10 .20 235 2340 ---- ---- ---- ---- .10 -.10 .20 81 2350 ---- ---- ---- ---- .10 -.10 .20 25 801 2360 ---- ---- .10A .10A .10 -.10 .20 85 2370 ---- ---- .10A .10A .10 -.10 .20 395 2375 .10 .10 .10 .10 .10 UNCH 13 .10 259 2380 ---- ---- ---- ---- .10 UNCH .10 118 2390 ---- ---- ---- ---- .10 UNCH .10 5 75 2400 ---- ---- ---- ---- .10 UNCH 49 .10 13 1619 2410 ---- ---- ---- ---- .10 UNCH .10 12 226 2420 ---- ---- ---- ---- .10 UNCH .10 154 2425 .10 .10 .10 .10 .10 UNCH 4 .10 143 2430 .10 .10 .10 .10 .10 UNCH 3 .10 112 2440 ---- ---- ---- ---- .10 UNCH .10 101 2450 .10 .10 .10 .10 .10 UNCH 86 .10 419 2475 ---- ---- ---- ---- .10 UNCH .10 368 2500 ---- ---- ---- ---- .10 UNCH .10 1654 2525 ---- ---- ---- ---- .10 UNCH .10 263 2550 ---- ---- ---- ---- .10 UNCH .10 172 2575 ---- ---- ---- ---- .10 UNCH .10 353 2600 ---- ---- ---- ---- .10 UNCH .10 1490 2625 ---- ---- ---- ---- .10 UNCH .10 377 2700 ---- ---- ---- ---- .10 UNCH 41 .10 1214 2725 ---- ---- ---- .10A ---- ---- ---- 2850 ---- ---- ---- ---- .10 UNCH .10 93 2900 ---- ---- ---- ---- .10 UNCH .10 204 3000 ---- ---- ---- ---- .10 UNCH 9 .10 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1195.40B 1168.10A 1195.30B 1170.50 -16.60 1187.10 875 ---- 1170.20B 1143.20A 1168.60B 1145.50 -16.60 1162.10 900 ---- 1145.40B 1118.00A 1144.40B 1120.50 -16.60 1137.10 925 ---- 1119.10B 1093.20A 1118.60B 1095.50 -16.60 1112.10 950 ---- 1095.40B 1067.90A 1094.40B 1070.50 -16.60 1087.10 975 ---- 1069.10B 1043.20A 1068.70B 1045.50 -16.60 1062.10 OG JLY23 Gold Option CALL 1200 ---- 864.70B 837.30A 864.70B 839.90 -16.60 856.50 1225 ---- 838.00B 812.50A 837.30B 814.90 -16.60 831.50 1250 ---- 814.50B 787.40A 813.40B 789.90 -16.60 806.50 1275 ---- 788.00B 762.60A 787.90B 764.90 -16.60 781.50 1300 ---- 763.50B 737.30A 763.50B 739.90 -16.60 756.50 1325 ---- 738.00B 712.60A 737.60B 714.90 -16.60 731.50 1350 ---- 713.60B 687.30A 713.60B 689.90 -16.60 706.50 1375 ---- 688.00B 662.60A 687.60B 664.90 -16.60 681.50 1390 ---- 673.00B 647.60A 673.00B 649.90 -16.60 666.50 1400 ---- 663.50B 637.30A 663.10B 639.90 -16.60 656.50 1410 ---- 653.00B 627.60A 652.20B 629.90 -16.60 646.50 1420 ---- 643.10B 617.60A 643.10B 619.90 -16.60 636.50 1425 ---- 638.10B 612.60A 638.10B 614.90 -16.60 631.50 1430 ---- 634.10B 607.60A 633.10B 609.90 -16.60 626.50 1440 ---- 624.10B 597.60A 623.10B 599.90 -16.60 616.50 1450 ---- 613.50B 587.20A 613.50B 589.90 -16.60 606.50 1460 ---- 603.10B 577.60A 602.60B 579.90 -16.60 596.50 1470 ---- 594.20B 567.60A 593.00B 569.90 -16.60 586.50 1475 ---- 588.10B 562.60A 588.00B 564.90 -16.60 581.50 1480 ---- 584.20B 557.60A 583.00B 559.90 -16.60 576.50 1490 ---- 573.10B 547.60A 572.60B 549.90 -16.60 566.50 1495 ---- 569.20B 542.60A 567.60B 544.90 -16.60 561.50 1500 ---- 563.60B 537.40A 563.10B 539.90 -16.60 556.50 1505 ---- 558.10B 532.60A 557.60B 534.90 -16.60 551.50 1510 ---- 553.10B 527.60A 552.60B 529.90 -16.60 2 546.50 2 1515 ---- 548.10B 522.60A 547.60B 524.90 -16.60 541.50 1520 ---- 543.10B 517.60A 542.60B 519.90 -16.60 536.50 1525 ---- 538.10B 512.60A 537.60B 514.90 -16.60 2 531.50 2 1530 ---- 533.10B 507.60A 532.60B 509.90 -16.60 526.50 1535 ---- 528.10B 502.60A 527.60B 504.90 -16.60 521.50 1540 ---- 523.10B 497.60A 522.60B 499.90 -16.60 516.50 1545 ---- 518.10B 492.60A 517.60B 494.90 -16.60 511.50 1550 ---- 513.50B 487.40A 513.50B 489.90 -16.60 506.50 1555 ---- 508.10B 482.60A 507.30B 484.90 -16.60 501.50 1560 ---- 503.10B 477.60A 502.40B 479.90 -16.60 496.50 1565 ---- 498.10B 472.60A 497.60B 474.90 -16.60 491.50 1570 ---- 493.10B 467.60A 493.10B 469.90 -16.60 486.50 1575 ---- 488.10B 462.60A 488.10B 464.90 -16.60 481.50 1580 ---- 483.10B 457.60A 482.60B 459.90 -16.60 476.50 1585 ---- 478.10B 452.60A 478.10B 454.90 -16.60 471.50 1590 ---- 474.30B 447.60A 472.60B 449.90 -16.60 466.50 1595 ---- 469.30B 442.60A 468.10B 444.90 -16.60 461.50 1600 ---- 464.70B 437.30A 463.60B 439.90 -16.60 456.50 8 1605 ---- 459.30B 432.60A 458.10B 434.90 -16.60 451.50 1610 ---- 453.10B 427.60A 453.10B 429.90 -16.60 446.50 1615 ---- 449.30B 422.60A 448.10B 424.90 -16.60 441.50 1620 ---- 444.30B 417.60A 442.60B 419.90 -16.60 436.50 1625 ---- 438.10B 412.60A 437.60B 414.90 -16.60 431.50 1 1630 ---- 434.30B 407.60A 432.60B 409.90 -16.60 426.50 1635 ---- 428.10B 402.70A 428.10B 404.90 -16.60 421.50 1640 ---- 424.30B 397.70A 423.10B 399.90 -16.60 416.50 1645 ---- 419.30B 392.70A 418.10B 394.90 -16.60 411.50 1650 ---- 414.80B 387.30A 413.60B 389.90 -16.60 406.50 3 1655 ---- 408.10B 382.70A 407.60B 384.90 -16.60 401.50 1660 ---- 403.10B 377.70A 402.60B 379.90 -16.60 396.50 1665 ---- 399.30B 372.70A 397.60B 374.90 -16.60 391.50 1670 ---- 393.10B 367.70A 392.60B 369.90 -16.60 386.50 1675 ---- 388.20B 362.60A 387.60B 364.90 -16.60 381.50 1680 ---- 383.10B 357.70A 382.60B 359.90 -16.60 376.50 1 1685 ---- 378.20B 352.70A 377.60B 354.90 -16.60 371.50 1690 ---- 373.20B 347.70A 372.60B 349.90 -16.60 366.50 1695 ---- 368.20B 342.70A 367.60B 344.90 -16.60 361.50 1700 ---- 364.80B 337.30A 364.50B 339.90 -16.60 356.50 10 1705 ---- 358.20B 332.70A 357.60B 334.90 -16.60 351.50 1710 ---- 353.20B 327.70A 352.60B 329.90 -16.60 346.50 1715 ---- 348.20B 322.70A 348.20B 324.90 -16.60 341.50 1720 ---- 343.20B 317.70A 343.20B 319.90 -16.60 336.50 1725 ---- 338.20B 312.70A 338.20B 314.90 -16.60 331.50 4 1730 ---- 333.20B 307.70A 333.20B 309.90 -16.60 326.50 1735 ---- 328.20B 302.70A 328.20B 304.90 -16.60 321.50 1740 ---- 323.20B 297.70A 323.20B 299.90 -16.60 316.50 1745 ---- 318.20B 292.80A 318.20B 294.90 -16.60 311.50 1750 ---- 314.80B 286.50A 313.60B 289.90 -16.60 306.50 2 1755 ---- 308.10B 282.80A 308.00B 284.90 -16.60 301.50 1760 ---- 303.20B 277.80A 303.00B 280.00 -16.50 296.50 1765 ---- 298.20B 272.80A 297.30B 275.00 -16.50 291.50 22 1770 ---- 294.40B 267.90A 292.50B 270.00 -16.50 286.50 1 1775 ---- 290.80B 261.50A 261.50A 265.00 -16.60 281.60 36 1780 ---- 283.30B 257.80A 283.10B 260.10 -16.50 276.60 1 1785 ---- 278.30B 253.00A 277.50B 255.10 -16.50 271.60 19 1790 ---- 274.60B 247.90A 273.00B 250.10 -16.50 266.60 2 1795 ---- 269.60B 243.00A 268.30B 245.20 -16.50 261.70 1800 ---- 265.90B 236.80A 236.80A 240.20 -16.50 5 256.70 203 1805 ---- 258.50B 233.20A 258.40B 235.30 -16.50 251.80 2 1810 ---- 254.80B 228.30A 253.50B 230.40 -16.40 246.80 142 1815 ---- 248.70B 223.50A 248.60B 225.40 -16.50 241.90 12 1820 ---- 243.70B 218.50A 243.30B 220.50 -16.50 237.00 4 1825 ---- 241.20B 212.30A 212.30A 215.60 -16.50 232.10 3 1830 ---- 235.00B 208.80A 233.70B 210.70 -16.50 227.20 11 1835 ---- 229.00B 203.90A 228.70B 205.90 -16.40 222.30 1 1840 ---- 225.20B 199.10A 223.80B 201.00 -16.40 217.40 66 1845 ---- 219.10B 194.20A 218.90B 196.20 -16.30 212.50 1 1850 ---- 216.60B 188.10A 188.10A 191.30 -16.40 207.70 621 1855 ---- 209.30B 184.70A 209.20B 186.50 -16.30 202.80 24 1860 ---- 205.80B 179.90A 204.40B 181.80 -16.20 198.00 668 1865 ---- 199.70B 175.20A 199.50B 177.00 -16.20 193.20 140 1870 183.30 194.90B 169.80A 184.40B 172.30 -16.10 1 188.40 264 1875 167.10 192.50B 164.50A 166.10A 167.60 -16.10 1 183.70 1 102 1880 ---- 185.30B 161.10A 185.20B 162.90 -16.00 178.90 195 1885 ---- 180.50B 156.50A 180.40B 158.30 -15.90 174.20 8 1890 ---- 177.10B 151.90A 175.90B 153.70 -15.80 169.50 290 1895 ---- 171.30B 146.40A 171.20B 149.10 -15.80 164.90 2 138 1900 ---- 168.80B 141.70A 141.70A 144.60 -15.70 160.30 3 1110 1905 ---- 162.00B 137.20A 161.90B 140.10 -15.60 155.70 554 1910 ---- 157.20B 132.90A 157.10B 135.70 -15.50 151.20 248 1915 ---- 152.80B 128.50A 128.50A 131.30 -15.40 146.70 30 1920 ---- 149.30B 124.20A 124.20A 127.00 -15.20 142.20 83 1925 ---- 146.00B 120.00A 120.00A 122.70 -15.10 1 137.80 392 1930 ---- 141.50B 115.90A 115.90A 118.40 -15.10 133.50 14 1935 ---- 137.10B 111.80A 111.80A 114.30 -14.90 129.20 31 1940 ---- 132.80B 107.70A 107.70A 110.20 -14.70 124.90 101 1945 ---- 128.50B 103.80A 103.80A 106.10 -14.70 1 120.80 120 1950 ---- 124.20B 99.90A 99.90A 102.20 -14.50 116.70 2 1897 1955 ---- 120.00B 96.10A 96.10A 98.30 -14.30 112.60 57 1960 ---- 115.90B 92.40A 92.40A 94.50 -14.10 108.60 414 1965 ---- 111.80B 88.70A 88.70A 90.80 -13.90 104.70 230 1970 ---- 107.80B 85.20A 85.20A 87.10 -13.80 100.90 39 1975 ---- 103.90B 81.70A 81.70A 83.60 -13.60 97.20 1373 1980 ---- 100.10B 78.30A 78.30A 80.10 -13.40 101 93.50 596 1985 ---- 96.30B 75.10A 75.10A 76.70 -13.20 1 89.90 52 1990 76.00 92.60B 71.90A 78.70B 73.50 -12.90 1 86.40 1 52 1995 ---- 89.00B 68.80A 68.80A 70.30 -12.70 83.00 132 2000 83.00 85.50B 65.80A 65.80A 67.20 -12.50 3 79.70 506 1749 2005 ---- 82.10B 63.00A 63.00A 64.30 -12.20 76.50 36 2010 ---- 78.80B 60.20A 60.20A 61.40 -11.90 1 73.30 1 250 2015 ---- 75.60B 57.50A 57.50A 58.70 -11.60 1 70.30 101 926 2020 61.40 72.50B 54.90A 54.90A 56.00 -11.30 1 67.30 324 2025 ---- 69.40B 52.40A 52.40A 53.40 -11.10 27 64.50 2 214 2030 51.30 66.50B 50.00A 50.00A 51.00 -10.70 1 61.70 120 2035 ---- 63.70B 47.70A 47.70A 48.60 -10.50 59.10 4 417 2040 49.70 60.90B 45.50A 45.50A 46.30 -10.20 48 56.50 351 2045 ---- 58.30B 43.30A 43.30A 44.10 -9.90 5 54.00 105 2050 46.20 55.70B 41.20A 43.60B 42.00 -9.60 281 51.60 65 1493 2055 50.00 53.30B 39.20A 39.20A 40.00 -9.30 8 49.30 5 74 2060 47.20 50.90B 37.30A 38.20B 38.10 -9.00 307 47.10 76 360 2065 ---- 48.60B 35.50A 35.50A 36.20 -8.70 6 44.90 599 653 2070 44.60 46.40B 33.80A 33.80A 34.50 -8.40 10 42.90 6 590 2075 32.00 44.30B 32.00 32.10B 32.80 -8.10 382 40.90 743 903 2080 35.40 42.30B 30.50 30.50 31.20 -7.80 15 39.00 5 640 2085 ---- 40.40B 29.00A 40.40B 29.60 -7.60 92 37.20 263 567 2090 36.60 38.50B 27.60A 28.90B 28.20 -7.30 83 35.50 11 297 2095 30.00 36.70B 26.20A 26.20A 26.80 -7.00 3 33.80 2 82 2100 32.50 34.90B 24.90A 25.00 25.40 -6.80 502 32.20 400 3852 2105 ---- 33.30B 23.70A 33.30B 24.20 -6.50 19 30.70 12 388 2110 ---- 31.70B 22.50A 31.70B 23.00 -6.30 19 29.30 11 582 2115 25.60 30.20B 21.30A 23.80B 21.80 -6.10 8 27.90 9 240 2120 27.50 28.80B 20.30A 20.30A 20.70 -5.90 35 26.60 132 293 2125 21.90 27.40B 19.20A 19.20A 19.70 -5.60 117 25.30 276 1717 2130 24.60 26.10B 18.30A 19.50B 18.70 -5.40 77 24.10 12 472 2135 ---- 24.90B 17.30A 24.90B 17.70 -5.30 4 23.00 12 102 2140 ---- 23.70B 16.40A 23.70B 16.80 -5.10 9 21.90 1 1091 2145 16.10 22.50B 15.60A 15.60A 16.00 -4.90 13 20.90 5 82 2150 19.30 21.40B 14.80A 15.10B 15.20 -4.70 811 19.90 33 3615 2155 ---- 20.40B 14.10A 20.40B 14.40 -4.50 8 18.90 8 71 2160 18.60 19.40B 13.40A 13.40A 13.70 -4.30 11 18.00 477 535 2165 ---- 18.40B 12.70A 18.40B 13.00 -4.20 3 17.20 46 2170 16.80 17.50B 12.00A 12.00A 12.30 -4.10 13 16.40 4 292 2175 16.00 16.70B 11.40A 11.40A 11.70 -3.90 197 15.60 11 925 2180 13.50 15.80B 10.80A 10.80A 11.10 -3.80 10 14.90 5 119 2185 13.20 15.10B 10.20 10.20 10.50 -3.70 59 14.20 6 214 2190 10.00 14.40B 9.80A 9.80A 10.00 -3.50 13 13.50 1 98 2195 ---- 13.70B 9.30A 13.70B 9.50 -3.40 22 12.90 126 305 2200 11.00 13.00B 8.80A 9.10B 9.00 -3.30 383 12.30 1030 4525 2205 ---- 12.40B 8.40A 12.40B 8.60 -3.10 7 11.70 14 130 2210 9.00 11.80B 8.00A 8.20B 8.20 -2.90 7 11.10 11 197 2215 10.70 11.20B 7.60A 8.10B 7.70 -2.90 15 10.60 6 334 2220 8.10 10.70B 7.20A 8.30B 7.40 -2.70 1 10.10 1 56 2225 9.50 10.20B 6.80A 7.20B 7.00 -2.60 20 9.60 10 1342 2230 ---- 9.70B 6.50A 9.70B 6.70 -2.50 2 9.20 2 77 2235 ---- 9.20B 6.20A 9.20B 6.30 -2.50 1 8.80 1 229 2240 7.20 8.80B 5.90A 8.80B 6.00 -2.40 2 8.40 2 118 2245 ---- 8.40B 5.60A 8.40B 5.70 -2.30 8.00 14 40 2250 7.40 8.00B 5.40 5.50B 5.40 -2.20 105 7.60 20 2868 2255 ---- 7.60B 5.10A 7.60B 5.20 -2.00 2 7.20 6 37 2260 4.90 7.30B 4.90 4.90 4.90 -2.00 2 6.90 1 33 2265 ---- 6.90B 4.60A 6.90B 4.70 -1.90 6.60 85 2270 ---- 6.60B 4.40A 6.60B 4.50 -1.80 4 6.30 547 880 2275 4.20 6.30B 4.20 4.30B 4.30 -1.70 1 6.00 3 1491 2280 4.40 6.00B 4.00 4.00 4.10 -1.60 8 5.70 36 64 2290 3.60 5.50B 3.60 3.60 3.70 -1.60 4 5.30 6 51 2300 4.80 5.00B 3.30A 3.30A 3.40 -1.40 84 4.80 22 4495 2310 ---- 4.60B 3.00A 4.50B 3.10 -1.30 4.40 79 2320 ---- 4.20B 2.80A 2.80A 2.80 -1.30 1 4.10 29 51 2325 3.60 4.00B 2.60A 2.60A 2.70 -1.20 58 3.90 29 193 2330 3.90 3.90 2.50A 2.50A 2.60 -1.10 5 3.70 82 158 2340 2.70 2.70 2.30 2.30A 2.40 -1.10 5 3.50 354 305 2350 2.40 3.30B 2.10 2.20B 2.20 -1.00 53 3.20 25 679 2360 ---- ---- 2.00A 2.00A 2.00 -1.00 3.00 6 77 2370 ---- 2.80B 1.80A 1.80A 1.80 -.90 1 2.70 127 2375 2.00 2.00 1.80A 1.80A 1.80 -.80 2 2.60 64 2380 1.90 1.90 1.70 1.70 1.70 -.80 7 2.50 5 88 2400 2.30 2.30 1.50 1.50 1.50 -.70 20 2.20 23 806 2425 ---- ---- 1.20A 1.20A 1.20 -.60 4 1.80 6 126 2450 1.40 1.50B .90 .90 1.00 -.50 31 1.50 27 5672 2475 ---- ---- .90A .90A .90 -.40 1.30 27 164 2500 ---- ---- .80A .80A .70 -.40 31 1.10 8 1319 2525 .70 .70 .70 .70 .60 -.40 2 1.00 10 66 2550 ---- ---- .50A .50A .50 -.30 .80 428 2575 .50 .50 .50 .50 .50 -.20 51 .70 5 435 2700 .40 .40 .40 .40 .30 -.10 4 .40 800 3000 ---- ---- ---- ---- .20 UNCH .20 10 597 OG AUG23 Gold Option CALL 1200 ---- 863.00B 837.40A 862.90B 839.90 -16.60 856.50 1225 ---- 839.00B 812.40A 838.00B 814.90 -16.60 831.50 1250 ---- 813.00B 787.40A 812.90B 789.90 -16.60 806.50 1275 ---- 788.00B 762.40A 787.90B 764.90 -16.60 781.50 1300 ---- 763.10B 737.50A 763.10B 739.90 -16.60 756.50 1325 ---- 738.10B 712.40A 738.10B 714.90 -16.60 731.50 1350 ---- 714.30B 687.30A 712.70B 689.90 -16.60 706.50 1375 ---- 689.20B 662.40A 687.60B 664.90 -16.60 681.50 1390 ---- 674.00B 647.40A 672.60B 649.90 -16.60 666.50 1400 ---- 664.30B 637.40A 663.00B 639.90 -16.60 656.50 1410 ---- 654.10B 627.50A 652.70B 629.90 -16.60 646.50 1420 ---- 644.00B 617.50A 642.70B 619.90 -16.60 636.50 1425 ---- 639.30B 612.30A 637.70B 614.90 -16.60 631.50 1430 ---- 634.10B 607.50A 633.00B 609.90 -16.60 626.50 1440 ---- 624.10B 597.50A 623.00B 599.90 -16.60 616.50 1450 ---- 613.20B 587.60A 613.20B 589.90 -16.60 606.50 1 1460 ---- 603.70B 577.60A 602.10B 579.90 -16.60 596.50 1 1470 ---- 594.40B 567.40A 593.20B 569.90 -16.60 586.50 1475 ---- 589.40B 562.40A 588.20B 564.90 -16.60 581.50 1480 ---- 584.10B 557.50A 583.20B 559.90 -16.60 576.50 1490 ---- 574.40B 547.50A 573.10B 549.90 -16.60 566.50 1495 ---- 568.20B 542.50A 568.10B 544.90 -16.60 561.50 1500 ---- 563.30B 537.30A 563.00B 539.90 -16.60 556.50 1505 ---- 558.20B 532.50A 558.10B 534.90 -16.60 551.50 1510 ---- 554.40B 527.50A 553.10B 529.90 -16.60 546.50 1515 ---- 549.40B 522.50A 547.70B 524.90 -16.60 541.50 1520 ---- 544.40B 517.40A 542.70B 519.90 -16.60 536.50 1525 ---- 539.30B 512.50A 537.70B 514.90 -16.60 531.50 1530 ---- 534.30B 507.50A 532.80B 509.90 -16.60 526.50 1535 ---- 529.20B 502.50A 527.80B 504.90 -16.60 521.50 1540 ---- 524.40B 497.50A 523.20B 499.90 -16.60 516.50 1545 ---- 519.10B 492.50A 517.70B 494.90 -16.60 511.50 1550 ---- 514.30B 487.40A 513.10B 489.90 -16.60 506.50 1555 ---- 509.20B 482.50A 507.80B 484.90 -16.60 501.50 1560 ---- 503.20B 477.30A 502.70B 479.90 -16.60 496.50 1565 ---- 499.20B 472.50A 497.70B 474.90 -16.60 491.50 1570 ---- 493.20B 467.30A 492.80B 469.90 -16.60 486.50 1575 ---- 489.40B 462.50A 487.70B 464.90 -16.60 481.50 1580 ---- 484.40B 457.60A 482.80B 459.90 -16.60 476.50 1585 ---- 479.30B 452.50A 477.80B 454.90 -16.60 471.50 1590 ---- 474.30B 447.50A 472.80B 449.90 -16.60 466.50 1595 ---- 469.40B 442.40A 468.30B 444.90 -16.60 461.50 1600 ---- 463.30B 437.40A 463.30B 439.90 -16.60 456.50 1605 ---- 459.40B 432.40A 457.80B 434.90 -16.60 451.50 1610 ---- 454.40B 427.40A 452.70B 429.90 -16.60 446.50 1615 ---- 449.40B 422.40A 449.10B 424.90 -16.60 441.50 1620 ---- 443.30B 417.40A 442.90B 419.90 -16.60 436.50 1625 ---- 438.30B 412.40A 438.10B 414.90 -16.60 431.50 1630 ---- 433.30B 407.40A 433.30B 409.90 -16.60 426.50 1635 ---- 428.30B 402.40A 428.30B 404.90 -16.60 421.50 1640 ---- 423.20B 397.40A 423.10B 399.90 -16.60 416.50 1645 ---- 418.20B 392.40A 417.90B 394.90 -16.60 411.50 1650 ---- 413.30B 387.30A 413.30B 389.90 -16.60 406.50 66 1655 ---- 408.30B 382.50A 408.30B 384.90 -16.60 401.50 1660 ---- 403.30B 377.50A 403.30B 379.90 -16.60 396.50 1665 ---- 397.70B 372.70A 397.00B 374.90 -16.60 391.50 1 1670 ---- 393.30B 367.50A 393.30B 369.90 -16.60 386.50 1675 ---- 387.70B 362.70A 387.30B 364.90 -16.60 381.50 62 1680 ---- 383.30B 357.50A 383.20B 359.90 -16.60 376.50 1685 ---- 379.50B 352.50A 378.20B 354.90 -16.60 371.50 1690 ---- 374.40B 347.60A 373.40B 349.90 -16.60 366.50 1695 ---- 368.40B 342.60A 368.40B 344.90 -16.60 361.50 1700 ---- 363.40B 336.50A 363.30B 339.90 -16.60 356.50 290 1705 ---- 358.40B 332.60A 358.40B 334.90 -16.60 351.50 1710 ---- 353.40B 327.70A 353.40B 329.90 -16.60 346.50 1715 ---- 347.80B 322.90A 347.10B 325.00 -16.50 341.50 115 1720 ---- 342.80B 318.00A 342.40B 320.00 -16.50 336.50 4 1725 ---- 340.70B 311.70A 311.70A 315.00 -16.60 331.60 49 1730 ---- 333.50B 307.70A 333.50B 310.10 -16.50 326.60 1735 ---- 327.90B 303.10A 327.50B 305.10 -16.50 321.60 109 1740 ---- 323.10B 298.20A 323.00B 300.20 -16.50 316.70 1745 ---- 318.20B 293.10A 317.70B 295.20 -16.50 311.70 66 1750 ---- 315.80B 287.00A 287.00A 290.30 -16.50 306.80 465 1755 ---- 308.30B 283.40A 307.80B 285.40 -16.40 301.80 1 1760 ---- 303.30B 278.40A 303.20B 280.50 -16.40 296.90 4 1765 ---- 298.30B 273.60A 298.20B 275.60 -16.40 292.00 3 1770 ---- 293.40B 268.80A 293.30B 270.70 -16.30 287.00 27 104 1775 ---- 291.10B 262.50A 262.50A 265.80 -16.30 282.10 27 933 1780 ---- 283.60B 259.00A 283.50B 260.90 -16.30 277.20 5 1785 ---- 278.70B 254.20A 278.60B 256.10 -16.30 272.40 1790 ---- 273.80B 249.30A 273.70B 251.20 -16.30 267.50 2 1795 ---- 268.90B 244.50A 268.80B 246.40 -16.20 262.60 2 1800 ---- 266.70B 238.40A 238.40A 241.60 -16.20 257.80 12 108 1805 ---- 259.20B 234.90A 259.10B 236.80 -16.20 253.00 1 1810 ---- 254.30B 230.10A 254.20B 232.00 -16.10 248.10 5 1815 ---- 250.90B 225.40A 249.40B 227.20 -16.10 243.30 10 1820 ---- 244.70B 220.60A 244.60B 222.50 -16.00 238.50 1825 ---- 242.50B 214.70A 214.70A 217.80 -16.00 233.80 141 1830 ---- 237.10B 210.90A 237.10B 213.10 -15.90 229.00 1123 1835 ---- 230.30B 206.60A 230.20B 208.40 -15.90 224.30 5 1840 ---- 226.80B 201.90A 225.50B 203.70 -15.90 219.60 1 1845 ---- 221.10B 197.30A 220.70B 199.10 -15.80 214.90 1850 ---- 218.80B 191.50A 191.50A 194.50 -15.80 210.30 3 895 1855 ---- 211.70B 188.20A 211.40B 189.90 -15.70 205.60 28 1860 ---- 207.10B 182.50A 206.70B 185.40 -15.60 201.00 385 1865 ---- 202.40B 178.00A 202.10B 180.90 -15.60 196.50 1870 ---- 197.80B 173.60A 197.50B 176.40 -15.50 191.90 14 1875 ---- 195.70B 169.20A 169.20A 172.00 -15.40 187.40 388 1880 ---- 188.60B 164.90A 164.90A 167.60 -15.30 182.90 34 1885 ---- 186.60B 160.60A 160.60A 163.20 -15.30 178.50 78 1890 ---- 182.10B 156.30A 156.30A 158.90 -15.20 1 174.10 131 1895 ---- 177.60B 152.10A 152.10A 154.60 -15.10 169.70 5 1900 ---- 173.20B 147.90A 147.90A 150.40 -15.00 165.40 2 1438 1905 ---- 168.90B 143.80A 143.80A 146.30 -14.90 161.20 31 1910 ---- 164.50B 139.70A 139.70A 142.20 -14.70 156.90 227 1915 ---- 160.30B 135.70A 135.70A 138.10 -14.70 152.80 174 1920 ---- 156.00B 131.80A 131.80A 134.10 -14.60 148.70 253 1925 ---- 151.80B 127.90A 127.90A 130.20 -14.40 144.60 269 1930 ---- 147.70B 124.10A 124.10A 126.30 -14.30 140.60 2 1935 ---- 143.60B 120.30A 120.30A 122.50 -14.10 136.60 144 1940 ---- 139.60B 116.70A 139.50B 118.80 -13.90 132.70 131 1945 ---- 135.70B 113.00A 113.00A 115.10 -13.80 128.90 167 1950 ---- 131.70B 109.50A 109.50A 111.60 -13.60 125.20 2 1529 1955 ---- 127.90B 106.00A 106.00A 108.00 -13.50 121.50 300 1960 ---- 124.10B 102.60A 102.60A 104.60 -13.20 117.80 490 1965 ---- 120.40B 99.30A 99.30A 101.20 -13.10 114.30 352 1970 ---- 116.80B 96.10A 96.10A 97.90 -12.90 110.80 27 328 1975 ---- 113.20B 92.90A 92.90A 94.70 -12.70 107.40 27 663 1980 90.90 109.70B 89.80A 91.70B 91.50 -12.50 4 104.00 10 154 1985 ---- 106.30B 86.80A 86.80A 88.50 -12.30 100.80 79 1990 ---- 103.00B 83.90A 83.90A 85.50 -12.10 8 97.60 122 1995 ---- 99.70B 81.00A 81.00A 82.60 -11.90 94.50 59 2000 79.00 96.50B 78.30A 84.10B 79.70 -11.70 15 91.40 3 3724 2005 ---- 93.40B 75.60A 75.60A 77.00 -11.40 88.40 142 2010 80.90 90.40B 73.00A 78.50B 74.30 -11.20 3 85.50 132 2015 ---- 87.40B 70.40A 70.40A 71.70 -11.00 82.70 69 2020 74.70 84.50B 68.00A 68.00A 69.10 -10.90 2 80.00 2 111 2025 ---- 81.70B 65.60A 65.60A 66.70 -10.60 77.30 1774 2030 69.60 79.00B 63.30A 66.10B 64.30 -10.40 22 74.70 3 133 2035 ---- 76.40B 61.00A 61.00A 62.00 -10.10 18 72.10 24 2040 69.80 73.80B 58.90A 61.10B 59.80 -9.90 8 69.70 2 248 2045 ---- 71.30B 56.80A 56.80A 57.60 -9.70 67.30 1 251 2050 64.90 69.00B 54.60A 57.10B 55.50 -9.50 109 65.00 99 1792 2055 53.20 66.60B 52.60A 53.50B 53.50 -9.20 1 62.70 5 135 2060 58.90 64.30B 50.70A 55.00B 51.50 -9.00 92 60.50 199 428 2065 51.80 62.10B 48.80A 53.00B 49.60 -8.80 16 58.40 329 2070 ---- 59.90B 47.00A 47.00A 47.80 -8.60 56.40 5 124 2075 52.30 57.90B 45.30A 55.60B 46.10 -8.30 16 54.40 1918 2080 46.40 55.70B 43.60A 44.40B 44.40 -8.10 10 52.50 11 272 2085 48.60 53.90B 42.00A 50.40B 42.70 -7.90 39 50.60 1 113 2090 ---- 52.00B 40.40A 52.00B 41.20 -7.60 1 48.80 3 123 2095 45.20 50.00B 38.90A 46.90B 39.60 -7.50 1 47.10 95 2100 43.80 48.50B 37.50A 39.40B 38.20 -7.20 139 45.40 256 9153 2105 ---- 46.70B 36.10A 46.70B 36.80 -7.00 43.80 106 2110 42.80 45.00B 34.70A 34.70A 35.40 -6.80 3 42.20 6 3020 2115 ---- 43.40B 33.40A 43.40B 34.10 -6.60 40.70 1 78 2120 ---- 41.90B 32.20A 41.90B 32.80 -6.50 39.30 1 120 2125 35.10 40.40B 31.00A 31.00A 31.60 -6.30 6 37.90 169 1016 2130 37.20 38.90B 29.80A 30.40B 30.40 -6.10 6 36.50 118 2135 36.00 37.40B 28.70A 28.70A 29.30 -5.90 18 35.20 118 2140 28.30 36.20B 27.60A 28.70B 28.20 -5.80 5 34.00 5 112 2145 ---- 34.70B 26.60A 34.60B 27.20 -5.50 1 32.70 27 2150 32.30 33.70B 25.60A 25.60A 26.10 -5.50 109 31.60 159 3410 2155 ---- 32.40B 24.60A 32.40B 25.20 -5.20 30.40 361 2160 ---- 31.20B 23.70A 31.20B 24.20 -5.20 29.40 360 2165 ---- 30.00B 22.80A 30.00B 23.30 -5.00 28.30 276 2170 ---- 29.00B 22.00A 29.00B 22.40 -4.90 27.30 284 2175 ---- 28.00B 21.10A 28.00B 21.60 -4.70 2 26.30 447 2180 21.00 26.90B 20.30A 20.30A 20.80 -4.60 10 25.40 10 989 2185 ---- 25.90B 19.60A 25.90B 20.00 -4.40 24.40 2 75 2190 ---- 25.00B 18.90A 25.00B 19.30 -4.30 23.60 47 2195 ---- 24.10B 18.20A 24.10B 18.60 -4.10 22.70 12 38 2200 22.00 23.20B 17.50A 17.90B 17.90 -4.00 789 21.90 372 4905 2205 17.00 22.40B 16.80A 17.10B 17.20 -3.90 6 21.10 22 2210 ---- 21.60B 16.20A 21.60B 16.60 -3.80 20.40 84 2215 ---- 20.80B 15.60A 20.80B 16.00 -3.60 2 19.60 21 2220 ---- 20.10B 15.00A 20.10B 15.40 -3.50 1 18.90 192 2225 18.60 19.40B 14.50A 14.50A 14.80 -3.50 10 18.30 102 1333 2230 ---- 18.60B 14.00A 18.60B 14.30 -3.30 5 17.60 263 2235 ---- 17.90B 13.40A 17.90B 13.70 -3.30 17.00 26 2240 ---- 17.30B 13.00A 17.30B 13.20 -3.20 16.40 428 2245 ---- 16.60B 12.50A 16.60B 12.80 -3.00 15.80 24 2250 12.40 16.00B 12.00A 12.00A 12.30 -2.90 136 15.20 12 6510 2255 ---- 15.50B 11.60A 15.50B 11.90 -2.80 14.70 10 51 2260 11.40 14.90B 11.20A 11.20A 11.40 -2.80 10 14.20 2 48 2265 ---- 14.40B 10.80A 14.40B 11.00 -2.70 2 13.70 32 2270 ---- 13.90B 10.40A 13.90B 10.60 -2.60 1 13.20 4 26 2275 13.30 13.40B 10.00A 10.00A 10.30 -2.40 16 12.70 5 254 2280 ---- 12.90B 9.70A 12.90B 9.90 -2.40 12.30 118 2290 ---- 12.00B 9.00A 12.00B 9.20 -2.30 11.50 10 105 2300 10.80 11.20B 8.40A 9.30B 8.60 -2.10 396 10.70 173 1438 2310 ---- 10.50B 7.80A 10.50B 8.00 -2.00 10.00 3 85 2320 ---- 9.80B 7.30A 9.80B 7.50 -1.80 9.30 11 16 2325 ---- 9.40B 7.10A 9.40B 7.20 -1.80 9.00 133 2330 8.40 9.10B 6.80A 8.60B 7.00 -1.70 16 8.70 26 2340 ---- 8.50B 6.40A 8.50B 6.50 -1.70 1 8.20 20 2350 7.00 8.00B 6.00A 6.00A 6.10 -1.50 7 7.60 81 2108 2360 ---- 7.50B 5.60A 7.50B 5.70 -1.40 1 7.10 49 2370 ---- 7.00B 5.20A 7.00B 5.30 -1.40 1 6.70 21 24 2375 ---- 6.80B 5.10A 6.80B 5.10 -1.40 1 6.50 2 213 2380 4.90 6.60B 4.90 4.90 5.00 -1.30 4 6.30 78 2400 4.60 5.80B 4.30A 4.70B 4.40 -1.10 13 5.50 60 1700 2425 ---- 5.00B 3.70A 5.00B 3.70 -1.10 2 4.80 6 277 2450 ---- 4.30B 3.20A 4.30B 3.20 -.90 7 4.10 10 2289 2475 3.10 3.70B 2.80A 3.70B 2.70 -.90 40 3.60 20 219 2500 3.20 3.20 2.40A 2.40A 2.40 -.70 10 3.10 99 2085 2525 ---- ---- 2.10A 2.10A 2.10 -.70 1 2.80 4 226 2550 1.80 1.80 1.70 1.70 1.80 -.60 7 2.40 340 2575 2.00 2.00 1.60A 1.60A 1.60 -.60 1 2.20 920 2600 1.40 1.40 1.40 1.40 1.40 -.50 5 1.90 11 551 3000 .40 .40 .40 .40 .30 -.20 13 .50 1 1443 3500 ---- ---- ---- ---- .10 -.10 .20 5 4000 ---- ---- ---- ---- .10 UNCH .10 512 OG SEP23 Gold Option CALL 1200 ---- 882.70B 856.70A 881.70B 859.00 -16.90 2 875.90 2 1225 ---- 856.70B 831.70A 856.40B 834.00 -16.90 850.90 1250 ---- 831.70B 806.70A 831.10B 809.00 -16.90 1 825.90 1 1275 ---- 806.70B 781.70A 806.40B 784.00 -16.90 800.90 1300 ---- 782.80B 756.70A 781.70B 759.00 -16.90 775.90 1325 ---- 756.70B 731.70A 756.40B 734.00 -16.90 750.90 1350 ---- 731.80B 706.80A 731.50B 709.00 -16.90 725.90 1 1375 ---- 706.70B 681.80A 706.70B 684.00 -16.90 700.90 1 1400 ---- 681.80B 656.80A 681.70B 659.00 -16.90 675.90 1410 ---- 671.80B 646.80A 671.70B 649.00 -16.90 665.90 1420 ---- 661.80B 636.80A 661.20B 639.00 -16.90 655.90 1425 ---- 656.80B 631.80A 656.70B 634.00 -16.90 650.90 1430 ---- 651.80B 626.80A 651.50B 629.00 -16.90 645.90 1440 ---- 641.80B 616.80A 641.50B 619.00 -16.90 635.90 1450 ---- 631.90B 606.80A 631.80B 609.00 -16.90 625.90 2 1460 ---- 622.80B 596.80A 621.80B 599.00 -16.90 615.90 1470 ---- 611.80B 586.80A 611.50B 589.00 -16.90 605.90 1475 ---- 606.80B 581.90A 606.50B 584.00 -16.90 600.90 1480 ---- 601.80B 576.80A 601.50B 579.00 -16.90 595.90 1490 ---- 592.90B 566.90A 591.30B 569.00 -16.90 585.90 1500 ---- 581.90B 556.80A 581.80B 559.00 -16.90 575.90 1505 ---- 576.80B 551.90A 576.80B 554.00 -16.90 570.90 1510 ---- 571.90B 546.90A 571.80B 549.00 -16.90 565.90 1515 ---- 566.90B 541.90A 566.80B 544.00 -16.90 560.90 1520 ---- 561.90B 537.00A 561.80B 539.00 -16.90 555.90 1525 ---- 556.90B 531.80A 556.80B 534.00 -16.90 550.90 1530 ---- 551.90B 526.90A 551.80B 529.00 -16.90 545.90 1535 ---- 546.90B 521.90A 546.30B 524.00 -16.90 540.90 1540 ---- 541.90B 517.00A 541.30B 519.00 -16.90 535.90 1545 ---- 536.90B 511.90A 536.80B 514.00 -16.90 530.90 1550 ---- 531.90B 506.80A 531.90B 509.00 -16.90 525.90 1555 ---- 526.90B 501.90A 526.60B 504.00 -16.90 520.90 1560 ---- 521.90B 496.90A 521.30B 499.00 -16.90 515.90 1565 ---- 516.90B 491.90A 516.30B 494.00 -16.90 510.90 1570 ---- 511.90B 486.90A 511.30B 489.00 -16.90 505.90 1575 ---- 506.90B 481.80A 506.40B 484.00 -16.90 500.90 1580 ---- 501.90B 476.90A 501.30B 479.00 -16.90 495.90 1585 ---- 496.90B 471.90A 496.60B 474.00 -16.90 490.90 1 1590 ---- 491.90B 466.90A 491.90B 469.00 -16.90 485.90 1595 ---- 486.90B 461.90A 486.90B 464.00 -16.90 480.90 1600 ---- 482.00B 456.90A 481.90B 459.00 -16.90 475.90 1605 ---- 476.90B 451.90A 476.90B 454.00 -16.90 470.90 1610 ---- 471.90B 446.90A 471.90B 449.00 -16.90 465.90 1615 ---- 466.90B 441.90A 466.90B 444.00 -16.90 460.90 1 1620 ---- 461.90B 437.00A 461.90B 439.00 -16.90 455.90 1625 ---- 456.90B 431.90A 456.50B 434.00 -16.90 450.90 1630 ---- 451.90B 426.90A 451.50B 429.00 -16.90 445.90 1635 ---- 446.90B 421.90A 446.50B 424.00 -16.90 440.90 1640 ---- 441.90B 416.90A 441.40B 419.00 -16.90 435.90 1645 ---- 436.90B 411.90A 436.40B 414.00 -16.90 430.90 1650 ---- 432.00B 406.90A 431.50B 409.00 -16.90 425.90 1655 ---- 428.10B 402.10A 426.40B 404.00 -16.90 420.90 1660 ---- 421.90B 397.00A 421.40B 399.00 -16.90 415.90 1665 ---- 416.90B 392.00A 416.40B 394.00 -16.90 410.90 1670 ---- 411.90B 387.00A 411.90B 389.00 -16.90 405.90 1675 ---- 407.00B 380.80A 380.80A 384.00 -16.90 400.90 1680 ---- 402.00B 377.10A 401.90B 379.00 -16.90 395.90 1685 ---- 397.00B 372.10A 396.90B 374.00 -16.90 390.90 1690 ---- 392.00B 367.30A 391.90B 369.10 -16.80 385.90 1695 ---- 387.00B 362.20A 386.90B 364.10 -16.80 380.90 1 1700 ---- 385.00B 356.10A 356.10A 359.20 -16.80 376.00 16 1705 ---- 377.10B 352.30A 376.70B 354.20 -16.80 371.00 1710 ---- 372.10B 347.40A 371.70B 349.30 -16.70 366.00 1715 ---- 367.10B 342.50A 366.70B 344.30 -16.80 361.10 1720 ---- 362.20B 337.60A 362.20B 339.40 -16.70 356.10 1725 ---- 360.20B 331.50A 331.50A 334.50 -16.70 351.20 1730 ---- 352.30B 327.80A 351.90B 329.60 -16.70 346.30 1735 ---- 347.50B 322.90A 347.00B 324.70 -16.60 341.30 1740 ---- 343.80B 318.00A 342.10B 319.80 -16.60 336.40 1 1745 ---- 338.90B 313.10A 337.30B 314.90 -16.60 331.50 1750 ---- 335.60B 307.10A 307.10A 310.10 -16.50 326.60 18 1755 ---- 329.10B 303.50A 327.80B 305.20 -16.60 321.80 1760 ---- 323.00B 298.50A 322.90B 300.40 -16.50 316.90 1 1765 ---- 318.10B 293.70A 318.00B 295.60 -16.40 312.00 1770 ---- 313.20B 288.90A 313.10B 290.70 -16.50 307.20 1 1775 ---- 311.20B 283.00A 283.00A 285.90 -16.50 302.40 1 1780 ---- 303.60B 279.40A 303.40B 281.20 -16.30 297.50 1 1785 ---- 299.80B 274.70A 298.60B 276.40 -16.30 292.70 16 1790 ---- 294.00B 269.90A 293.80B 271.60 -16.30 287.90 3 1795 ---- 290.20B 265.20A 289.00B 266.90 -16.30 283.20 7 1800 ---- 287.10B 259.30A 259.30A 262.20 -16.20 278.40 3058 1805 ---- 280.70B 255.80A 279.40B 257.50 -16.20 273.70 1810 ---- 275.90B 251.20A 274.70B 252.80 -16.20 269.00 4 1815 ---- 270.00B 246.50A 269.90B 248.20 -16.10 264.30 1820 ---- 265.30B 241.90A 265.20B 243.50 -16.10 259.60 10 1825 ---- 263.50B 236.20A 263.50B 238.90 -16.00 254.90 1 1830 ---- 257.20B 232.70A 255.90B 234.30 -16.00 250.30 1835 ---- 251.50B 228.10A 251.20B 229.80 -15.90 245.70 1840 ---- 247.90B 222.60A 246.70B 225.20 -15.90 241.10 1845 ---- 242.20B 218.10A 242.10B 220.70 -15.80 236.50 1850 ---- 240.40B 213.70A 240.40B 216.20 -15.80 232.00 5026 1855 ---- 233.10B 209.20A 232.90B 211.80 -15.70 227.50 1860 ---- 228.50B 204.80A 228.40B 207.40 -15.60 223.00 1 1865 ---- 226.70B 200.50A 226.70B 203.00 -15.50 218.50 1870 ---- 222.20B 196.20A 222.20B 198.60 -15.50 214.10 1 1875 ---- 217.70B 191.90A 217.60B 194.30 -15.40 209.70 97 1880 ---- 213.30B 187.60A 213.30B 190.00 -15.40 205.40 252 1885 ---- 208.90B 183.50A 208.90B 185.80 -15.30 201.10 12 1890 ---- 204.60B 179.30A 204.60B 181.60 -15.20 196.80 25 1895 ---- 200.20B 175.20A 200.10B 177.40 -15.20 192.60 68 1900 ---- 196.00B 171.10A 196.00B 173.30 -15.10 188.40 166 1905 ---- 191.70B 167.10A 191.60B 169.30 -14.90 184.20 15 1910 ---- 187.50B 163.20A 187.40B 165.30 -14.80 180.10 25 1915 160.60 183.40B 159.20A 162.00B 161.30 -14.70 2 176.00 222 1920 158.00 179.20B 155.40A 156.50A 157.40 -14.60 1 172.00 42 1925 ---- 175.20B 151.60A 175.20B 153.50 -14.50 168.00 6 1930 ---- 171.10B 147.80A 171.10B 149.70 -14.40 164.10 203 1935 ---- 167.10B 144.10A 167.10B 146.00 -14.20 160.20 703 1940 ---- 163.20B 140.50A 163.20B 142.30 -14.10 156.40 2 1945 ---- 159.30B 136.90A 159.30B 138.70 -14.00 152.70 16 1950 ---- 155.50B 133.40A 155.50B 135.10 -13.90 149.00 20 447 1955 ---- 151.70B 129.90A 151.70B 131.60 -13.70 145.30 42 1960 ---- 148.00B 126.50A 148.00B 128.20 -13.50 141.70 1965 ---- 144.40B 123.10A 144.40B 124.80 -13.40 138.20 1970 ---- 140.80B 119.90A 140.80B 121.50 -13.20 134.70 230 1975 ---- 137.20B 116.70A 137.20B 118.30 -13.00 131.30 753 1980 ---- 133.80B 113.50A 133.80B 115.10 -12.80 127.90 1985 115.30 130.30B 110.40A 116.90B 111.90 -12.70 3 124.60 3 1990 ---- 127.00B 107.40A 127.00B 108.90 -12.50 121.40 113 1995 ---- 123.70B 104.50A 123.70B 105.90 -12.30 118.20 60 2000 102.30 120.50B 101.60A 103.00B 103.00 -12.10 28 115.10 5 9008 2005 ---- 117.30B 98.80A 117.30B 100.10 -11.90 112.00 28 2010 ---- 114.20B 96.00A 114.20B 97.30 -11.70 109.00 27 2015 ---- 111.20B 93.30A 111.20B 94.50 -11.60 106.10 176 2020 ---- 108.20B 90.70A 108.20B 91.90 -11.40 103.30 84 2025 ---- 105.30B 88.10A 105.30B 89.30 -11.20 13 100.50 1198 2030 ---- 102.40B 85.60A 102.40B 86.70 -11.00 97.70 68 2035 ---- 99.70B 83.20A 99.70B 84.20 -10.80 95.00 46 2040 ---- 96.90B 80.80A 96.90B 81.80 -10.60 92.40 1 73 2045 ---- 94.30B 78.50A 94.30B 79.50 -10.40 89.90 95 2050 83.50 91.90B 76.20A 76.20A 77.20 -10.20 1038 87.40 1 2431 2055 ---- 89.20B 74.00A 89.20B 74.90 -10.10 85.00 25 2060 75.30 86.80B 71.90A 76.50B 72.80 -9.80 1 82.60 1391 2065 79.80 84.30B 69.80A 69.80A 70.60 -9.70 21 80.30 1 267 2070 71.00 82.00B 67.70A 72.20B 68.60 -9.50 1 78.10 4 15 2075 ---- 79.70B 65.70A 79.70B 66.60 -9.30 75.90 423 2080 ---- 77.50B 63.80A 77.50B 64.60 -9.10 73.70 10 77 2085 ---- 75.30B 61.90A 75.30B 62.70 -9.00 71.70 301 2090 62.10 73.20B 60.10A 60.10A 60.90 -8.80 2 69.70 6 2095 59.20 71.10B 58.40A 58.40A 59.10 -8.60 5 67.70 4 2100 58.30 69.20B 56.60A 58.80B 57.40 -8.40 47 65.80 135 3765 2105 ---- 67.10B 55.00A 67.10B 55.70 -8.20 63.90 24 2110 ---- 65.20B 53.40A 65.20B 54.10 -8.00 62.10 88 2115 59.70 63.40B 51.80A 60.10B 52.50 -7.90 2 60.40 26 2120 58.00 61.60B 50.30A 58.40B 50.90 -7.70 2 58.60 2 27 2125 56.30 59.80B 48.80A 48.80A 49.40 -7.60 26 57.00 1201 2130 ---- 58.10B 47.40A 58.10B 48.00 -7.40 55.40 78 2135 ---- 56.50B 46.00A 56.50B 46.60 -7.20 53.80 490 2140 ---- 55.00B 44.60A 55.00B 45.20 -7.10 52.30 15 2145 ---- 53.30B 43.30A 53.30B 43.90 -6.90 50.80 11 2150 50.30 52.00B 42.00A 42.00A 42.60 -6.80 3185 49.40 96 11613 2155 ---- 50.30B 40.80A 50.30B 41.30 -6.70 48.00 93 2160 ---- 48.80B 39.50A 48.80B 40.10 -6.50 46.60 14 2165 ---- 47.40B 38.30A 47.40B 38.90 -6.40 45.30 13 2170 ---- 46.10B 37.20A 46.10B 37.80 -6.20 44.00 725 2175 ---- 44.70B 36.10A 44.70B 36.70 -6.10 42.80 3618 2180 ---- 43.40B 35.10A 43.40B 35.60 -5.90 41.50 84 2185 34.40 42.30B 34.00A 34.50B 34.60 -5.80 3 40.40 3 267 2190 ---- 41.10B 33.00A 41.10B 33.50 -5.70 39.20 3 20 2195 ---- 39.90B 32.10A 39.90B 32.60 -5.50 38.10 5 6 2200 38.20 38.80B 31.10A 31.10A 31.60 -5.40 123 37.00 123 3578 2205 ---- 37.60B 30.20A 37.60B 30.70 -5.30 36.00 3 2210 ---- 36.50B 29.30A 36.50B 29.80 -5.20 35.00 77 2215 35.10 35.50B 28.50A 28.50A 28.90 -5.10 1 34.00 28 2220 ---- 34.50B 27.70A 34.50B 28.10 -4.90 33.00 4 2225 ---- 33.50B 26.90A 33.50B 27.30 -4.80 34 32.10 12 456 2230 ---- 32.50B 26.10A 32.50B 26.50 -4.70 31.20 4 2235 ---- 31.60B 25.30A 31.60B 25.70 -4.60 30.30 3 18 2240 ---- 30.70B 24.60A 30.70B 25.00 -4.50 29.50 8 2245 ---- 29.80B 23.90A 29.80B 24.30 -4.40 28.70 3 2250 23.50 29.10B 23.20A 23.20A 23.60 -4.30 3149 27.90 114 6548 2255 ---- 28.20B 22.50A 28.20B 22.90 -4.20 27.10 2260 ---- 27.40B 21.90A 27.40B 22.20 -4.10 26.30 415 2265 ---- 26.60B 21.30A 26.60B 21.60 -4.00 25.60 21 2270 25.70 25.90B 20.70A 20.70A 21.00 -3.90 2 24.90 2 23 2275 ---- 25.10B 20.10A 25.10B 20.40 -3.80 42 24.20 318 2280 ---- 24.40B 19.50A 24.40B 19.80 -3.80 23.60 1 2285 ---- 23.80B 19.00A 23.80B 19.30 -3.60 22.90 10 2290 ---- 23.10B 18.50A 23.10B 18.70 -3.60 22.30 1 2295 ---- 22.50B 17.90A 22.50B 18.20 -3.50 21.70 2300 20.80 21.90B 17.40A 21.90B 17.70 -3.40 186 21.10 40 4298 2310 20.30 20.70B 16.50A 16.50A 16.80 -3.20 10 20.00 79 2320 ---- 19.60B 15.60A 19.60B 15.90 -3.00 18.90 8 2325 ---- 19.00B 15.20A 19.00B 15.40 -3.00 18.40 43 2330 ---- 18.50B 14.80A 18.50B 15.00 -2.90 17.90 39 2340 ---- 17.50B 14.00A 17.50B 14.20 -2.80 17.00 4 2350 ---- 16.60B 13.20A 16.60B 13.50 -2.60 16.10 280 2458 2360 ---- 15.80B 12.60A 15.80B 12.80 -2.50 15.30 3 2370 ---- 15.00B 11.90A 15.00B 12.10 -2.40 14.50 4 2375 14.30 14.60B 11.60A 11.60A 11.80 -2.30 28 14.10 608 2380 ---- 14.20B 11.30A 14.20B 11.50 -2.30 13.80 44 2390 ---- 13.50B 10.70A 13.50B 10.90 -2.20 13.10 4 2400 10.60 12.80B 10.20A 10.20A 10.30 -2.10 1011 12.40 8 4707 2425 10.20 11.30B 9.00A 11.30B 9.10 -1.90 6 11.00 1 301 2450 ---- 10.00B 8.00A 10.00B 8.00 -1.70 1 9.70 2 2481 2475 ---- 8.90B 7.10A 8.90B 7.10 -1.50 3 8.60 5 1672 2490 ---- 8.30B 6.60A 8.30B 6.60 -1.40 8.00 1 40 2500 ---- 7.90B 6.30A 7.90B 6.30 -1.40 3 7.70 15 502 2525 5.50 7.00B 5.50 5.60B 5.60 -1.30 9 6.90 38 131 2550 5.30 6.30B 5.00A 5.00A 5.00 -1.10 29 6.10 39 867 2575 4.70 5.60B 4.50A 4.50A 4.40 -1.10 2 5.50 1 269 2600 4.20 5.10B 4.00 4.00 4.00 -1.00 19 5.00 4 1661 2750 2.40 2.40 2.20A 2.20A 2.20 -.60 9 2.80 14 124 3000 1.00 1.10 1.00 1.00 1.00 -.30 12 1.30 39 1988 OG OCT23 Gold Option CALL 1200 ---- 881.40B 856.70A 881.00B 859.00 -16.90 875.90 1225 ---- 856.30B 831.70A 856.00B 834.00 -16.90 850.90 1250 ---- 831.10B 806.70A 831.10B 809.00 -16.90 825.90 1275 ---- 806.20B 781.80A 806.10B 784.00 -16.90 800.90 1300 ---- 781.60B 756.80A 781.10B 759.00 -16.90 775.90 1325 ---- 756.50B 731.80A 756.10B 734.00 -16.90 750.90 1350 ---- 731.50B 706.80A 731.10B 709.00 -16.90 725.90 1375 ---- 706.50B 681.80A 706.20B 684.00 -16.90 700.90 1400 ---- 681.50B 656.80A 681.20B 659.00 -16.90 675.90 1410 ---- 671.40B 646.80A 671.10B 649.00 -16.90 665.90 1420 ---- 661.50B 636.90A 661.10B 639.00 -16.90 655.90 1425 ---- 656.30B 631.80A 656.20B 634.00 -16.90 650.90 1430 ---- 651.50B 626.90A 651.20B 629.00 -16.90 645.90 1440 ---- 641.20B 616.90A 641.20B 619.00 -16.90 635.90 1450 ---- 631.60B 606.80A 631.20B 609.00 -16.90 625.90 1460 ---- 621.40B 596.90A 621.20B 599.00 -16.90 615.90 1470 ---- 611.40B 586.90A 611.20B 589.00 -16.90 605.90 1475 ---- 606.60B 581.80A 606.20B 584.00 -16.90 600.90 1480 ---- 601.20B 576.90A 601.20B 579.00 -16.90 595.90 1490 ---- 591.20B 566.90A 591.20B 569.00 -16.90 585.90 1500 ---- 581.60B 556.90A 581.20B 559.00 -16.90 575.90 1505 ---- 576.20B 551.90A 576.20B 554.00 -16.90 570.90 1510 ---- 571.20B 546.90A 571.20B 549.00 -16.90 565.90 1515 ---- 566.20B 541.90A 566.20B 544.00 -16.90 560.90 1520 ---- 562.10B 537.00A 561.20B 539.00 -16.90 555.90 1525 ---- 556.60B 531.80A 556.30B 534.00 -16.90 550.90 1530 ---- 551.60B 527.00A 551.20B 529.00 -16.90 545.90 1535 ---- 546.20B 521.90A 546.20B 524.00 -16.90 540.90 1540 ---- 541.20B 516.90A 541.20B 519.00 -16.90 535.90 1545 ---- 536.60B 511.90A 536.20B 514.00 -16.90 530.90 1550 ---- 532.10B 506.90A 531.30B 509.00 -16.90 525.90 1555 ---- 526.40B 501.90A 526.20B 504.00 -16.90 520.90 1560 ---- 522.20B 497.00A 521.20B 499.00 -16.90 515.90 1565 ---- 516.60B 491.90A 516.30B 494.00 -16.90 510.90 1570 ---- 512.10B 486.90A 511.30B 489.00 -16.90 505.90 1575 ---- 507.20B 481.80A 506.30B 484.00 -16.90 500.90 1580 ---- 502.20B 477.00A 501.30B 479.00 -16.90 495.90 1585 ---- 496.60B 471.90A 496.30B 474.00 -16.90 490.90 1590 ---- 491.50B 467.00A 491.30B 469.00 -16.90 485.90 1595 ---- 487.20B 461.90A 486.30B 464.00 -16.90 480.90 1600 ---- 481.70B 457.00A 481.30B 459.00 -16.90 475.90 5 1605 ---- 477.10B 452.00A 476.30B 454.00 -16.90 470.90 1610 ---- 472.10B 447.00A 471.30B 449.00 -16.90 465.90 1615 ---- 467.10B 442.00A 466.30B 444.00 -16.90 460.90 1620 ---- 462.30B 437.10A 461.30B 439.00 -16.90 455.90 1625 ---- 457.10B 432.00A 456.40B 434.00 -16.90 450.90 1630 ---- 452.20B 427.10A 451.40B 429.00 -16.90 445.90 1635 ---- 447.40B 422.20A 446.40B 424.00 -16.90 440.90 1640 ---- 442.40B 417.20A 441.40B 419.00 -16.90 435.90 1645 ---- 436.50B 412.10A 436.40B 414.00 -16.90 430.90 1650 ---- 434.90B 405.90A 405.90A 409.00 -16.90 425.90 1655 ---- 427.50B 402.30A 426.50B 404.10 -16.80 420.90 1660 ---- 421.90B 397.20A 421.50B 399.10 -16.80 415.90 1665 ---- 417.50B 392.40A 416.50B 394.10 -16.80 410.90 1670 ---- 412.60B 387.50A 411.50B 389.20 -16.80 406.00 1675 ---- 410.00B 381.20A 381.20A 384.20 -16.80 401.00 1680 ---- 402.70B 377.70A 401.60B 379.30 -16.80 396.10 1685 ---- 397.60B 372.70A 396.70B 374.40 -16.70 391.10 1690 ---- 392.90B 367.70A 391.80B 369.50 -16.70 386.20 1695 ---- 387.80B 362.80A 386.90B 364.60 -16.70 381.30 1700 ---- 385.30B 356.70A 356.70A 359.70 -16.60 376.30 26 1705 ---- 378.10B 353.10A 377.30B 354.80 -16.60 371.40 1 1710 ---- 372.30B 348.20A 372.10B 349.90 -16.60 366.50 1715 ---- 367.60B 343.40A 367.20B 345.10 -16.60 361.70 1720 ---- 362.70B 338.50A 362.40B 340.20 -16.60 356.80 1 1725 ---- 360.80B 332.50A 332.50A 335.40 -16.50 351.90 6 8 1730 ---- 352.60B 328.90A 352.60B 330.60 -16.50 347.10 5 1735 ---- 348.90B 324.10A 347.80B 325.80 -16.40 342.20 4 1740 ---- 344.20B 319.30A 342.90B 321.00 -16.40 337.40 38 1745 ---- 338.50B 314.60A 338.10B 316.20 -16.40 332.60 2 1750 ---- 336.60B 308.60A 336.60B 311.40 -16.40 327.80 8 1755 ---- 329.80B 305.00A 328.60B 306.70 -16.30 323.00 2 1760 ---- 323.80B 300.30A 323.80B 302.00 -16.30 318.30 1765 ---- 319.00B 295.60A 319.00B 297.30 -16.20 313.50 1770 ---- 314.70B 290.90A 314.20B 292.60 -16.20 308.80 1775 ---- 312.70B 285.20A 312.70B 287.90 -16.20 29 304.10 1780 ---- 305.00B 281.60A 304.90B 283.20 -16.20 299.40 2 1785 ---- 301.30B 277.00A 300.00B 278.60 -16.10 294.70 1790 ---- 295.90B 272.30A 295.50B 274.00 -16.00 290.00 1795 ---- 292.00B 267.70A 290.70B 269.40 -16.00 285.40 1800 ---- 289.20B 262.10A 289.20B 264.80 -15.90 280.70 58 1805 ---- 281.50B 258.60A 281.40B 260.20 -15.90 276.10 1810 ---- 278.10B 254.10A 276.80B 255.70 -15.80 271.50 1815 ---- 272.70B 248.60A 272.20B 251.20 -15.80 267.00 1820 ---- 269.00B 244.10A 267.60B 246.70 -15.80 262.50 1825 ---- 266.20B 239.70A 266.20B 242.30 -15.60 257.90 1830 253.80 259.90B 235.30A 258.60B 237.90 -15.60 1 253.50 1835 ---- 257.20B 230.90A 257.20B 233.50 -15.50 249.00 1840 ---- 252.60B 226.60A 252.60B 229.10 -15.50 244.60 210 1845 ---- 248.20B 222.30A 248.20B 224.80 -15.40 240.20 1850 ---- 243.80B 218.00A 243.80B 220.50 -15.30 235.80 13 1855 ---- 239.40B 213.80A 239.40B 216.20 -15.30 231.50 1860 ---- 235.00B 209.60A 235.00B 212.00 -15.20 227.20 1865 ---- 230.60B 205.40A 230.40B 207.80 -15.10 222.90 1 1870 ---- 226.30B 201.30A 226.30B 203.60 -15.00 218.60 250 1875 ---- 222.00B 197.20A 221.80B 199.50 -14.90 214.40 30 1880 ---- 217.80B 193.10A 217.80B 195.40 -14.90 210.30 1885 ---- 213.60B 189.10A 213.60B 191.30 -14.80 29 206.10 1 1890 ---- 209.40B 185.20A 209.40B 187.30 -14.70 202.00 1 1895 ---- 205.30B 181.30A 205.30B 183.40 -14.60 198.00 1 1900 ---- 201.20B 177.40A 201.20B 179.40 -14.60 194.00 75 1905 ---- 197.10B 173.60A 197.10B 175.60 -14.40 190.00 2 1910 ---- 193.10B 169.80A 193.10B 171.70 -14.40 186.10 1915 ---- 189.10B 166.10A 189.10B 168.00 -14.20 182.20 2 1920 ---- 185.20B 162.40A 185.20B 164.20 -14.20 178.40 1925 ---- 181.30B 158.70A 181.30B 160.60 -14.00 174.60 293 1930 ---- 177.50B 155.20A 177.50B 156.90 -14.00 170.90 1935 ---- 173.70B 151.60A 173.70B 153.40 -13.80 167.20 1940 ---- 169.90B 148.20A 169.90B 149.90 -13.60 163.50 1 1945 ---- 166.30B 144.70A 166.30B 146.40 -13.50 159.90 1 1950 ---- 162.60B 141.40A 162.60B 143.00 -13.40 156.40 526 1955 ---- 159.00B 138.10A 159.00B 139.60 -13.30 152.90 90 1960 ---- 155.50B 134.80A 155.50B 136.40 -13.10 149.50 40 1965 ---- 152.00B 131.70A 152.00B 133.10 -13.00 146.10 4 1970 ---- 148.60B 128.50A 148.60B 129.90 -12.90 142.80 66 1975 ---- 145.20B 125.40A 145.20B 126.80 -12.70 139.50 491 1980 ---- 141.90B 122.40A 141.90B 123.80 -12.50 136.30 14 1985 ---- 138.70B 119.50A 138.70B 120.80 -12.40 133.20 10 1990 ---- 135.50B 116.60A 135.50B 117.80 -12.30 130.10 23 1995 ---- 132.30B 113.70A 132.30B 114.90 -12.10 127.00 2 2000 ---- 129.20B 110.90A 129.20B 112.10 -11.90 124.00 545 2005 ---- 126.20B 108.20A 126.20B 109.40 -11.70 121.10 6 2010 ---- 123.20B 105.50A 123.20B 106.60 -11.60 118.20 160 2015 ---- 120.30B 102.90A 120.30B 104.00 -11.40 115.40 15 2020 ---- 117.40B 100.40A 117.40B 101.40 -11.20 112.60 1 47 2025 ---- 114.60B 97.90A 114.60B 98.90 -11.00 109.90 1 60 2030 ---- 111.90B 95.40A 111.90B 96.40 -10.80 107.20 151 2035 ---- 109.20B 93.00A 109.20B 94.00 -10.60 104.60 6 2040 ---- 106.60B 90.70A 106.60B 91.60 -10.50 102.10 336 2045 102.20 104.10B 88.40A 88.40A 89.30 -10.30 1 99.60 4 2050 ---- 101.70B 86.10A 101.70B 87.00 -10.20 24 97.20 677 2055 ---- 99.00B 83.90A 99.00B 84.80 -10.00 4 94.80 7 2060 ---- 96.60B 81.80A 96.60B 82.70 -9.80 92.50 254 2065 92.50 94.40B 79.70A 79.70A 80.60 -9.60 5 90.20 2070 ---- 91.90B 77.70A 91.90B 78.60 -9.40 88.00 23 2075 86.00 89.80B 75.70A 75.70A 76.60 -9.20 10 85.80 361 2080 ---- 87.50B 73.70A 87.50B 74.60 -9.10 83.70 205 2085 ---- 85.30B 71.90A 85.30B 72.70 -8.90 81.60 19 2090 81.20 83.20B 70.00A 83.20B 70.90 -8.70 5 79.60 88 2095 ---- 81.20B 68.20A 81.20B 69.10 -8.50 77.60 23 2100 77.50 79.30B 66.50A 79.30B 67.30 -8.40 3 75.70 1697 2105 ---- 77.20B 64.80A 77.20B 65.60 -8.20 73.80 3 2110 ---- 75.30B 63.20A 75.30B 64.00 -8.00 72.00 12 2115 ---- 73.40B 61.50A 73.40B 62.40 -7.80 70.20 13 2120 ---- 71.60B 60.00A 71.60B 60.80 -7.70 68.50 2 2125 ---- 70.00B 58.40A 70.00B 59.20 -7.60 66.80 1 1041 2130 ---- 68.10B 57.00A 68.10B 57.70 -7.50 65.20 1 2135 ---- 66.40B 55.50A 66.40B 56.30 -7.20 63.50 2140 ---- 64.70B 54.10A 64.60B 54.90 -7.10 62.00 60 2145 ---- 63.10B 52.70A 63.10B 53.50 -7.00 60.50 7 2150 ---- 61.80B 51.40A 61.80B 52.10 -6.90 27 59.00 656 2155 ---- 60.20B 50.10A 60.20B 50.80 -6.70 57.50 4 2160 ---- 58.60B 48.90A 58.30B 49.50 -6.60 56.10 3 2165 ---- 57.10B 47.60A 57.10B 48.30 -6.40 54.70 5 2170 ---- 55.90B 46.40A 55.90B 47.10 -6.30 53.40 11 2175 ---- 54.50B 45.30A 54.50B 45.90 -6.20 52.10 1 636 2180 ---- 52.90B 44.10A 52.90B 44.70 -6.10 82 50.80 134 2185 ---- 51.60B 43.00A 51.50B 43.60 -6.00 49.60 94 2190 ---- 50.60B 42.00A 50.60B 42.50 -5.90 48.40 3 78 2195 ---- 49.10B 40.90A 49.10B 41.50 -5.70 47.20 3 14 2200 40.60 48.30B 39.90A 40.30B 40.40 -5.70 35 46.10 13 1396 2205 ---- 46.90B 39.10A 46.90B 39.40 -5.50 44.90 1 2210 ---- 45.80B 38.10A 45.80B 38.50 -5.30 43.80 2215 ---- 44.60B 37.20A 44.60B 37.50 -5.30 42.80 3 2220 ---- 43.50B 36.30A 43.50B 36.60 -5.20 41.80 27 2225 ---- 42.40B 35.20A 42.40B 35.70 -5.10 40.80 9 20 2230 ---- 41.40B 34.40A 41.40B 34.80 -5.00 39.80 2235 ---- 40.40B 33.60A 40.40B 34.00 -4.80 38.80 1 2240 34.50 39.40B 32.80A 34.70B 33.10 -4.80 3 37.90 2 18 2245 ---- 38.40B 32.00A 38.40B 32.30 -4.70 37.00 2250 ---- 37.70B 31.10A 37.70B 31.50 -4.60 118 36.10 2988 2255 ---- 36.60B 30.40A 36.60B 30.80 -4.50 35.30 2260 ---- 35.70B 29.70A 35.60B 30.00 -4.40 34.40 422 2265 ---- 34.90B 29.00A 34.90B 29.30 -4.30 33.60 3 2270 ---- 34.00B 28.30A 34.00B 28.60 -4.20 32.80 10 2275 ---- 33.20B 27.60A 33.20B 27.90 -4.20 32.10 1460 2280 ---- 32.40B 27.00A 32.40B 27.30 -4.00 31.30 11 2285 ---- 31.70B 26.40A 31.70B 26.60 -4.00 30.60 7 2290 ---- 30.90B 25.70A 30.90B 26.00 -3.90 29.90 2 2295 ---- 30.30B 25.10A 30.30B 25.40 -3.80 29.20 2300 28.50 29.70B 24.50A 29.70B 24.80 -3.70 10 28.50 28 1704 2310 ---- 28.20B 23.40A 28.20B 23.70 -3.50 27.20 49 2320 ---- 27.00B 22.30A 27.00B 22.60 -3.40 26.00 5 2325 ---- 26.30B 21.80A 26.30B 22.10 -3.30 25.40 572 2330 ---- 25.70B 21.30A 25.70B 21.60 -3.30 24.90 12 2340 ---- 24.50B 20.40A 24.50B 20.60 -3.20 23.80 76 2350 22.60 23.50B 19.40A 19.40A 19.70 -3.00 1 22.70 351 2360 ---- 22.30B 18.60A 22.30B 18.80 -2.90 21.70 49 2370 ---- 21.40B 17.70A 21.40B 18.00 -2.80 20.80 2375 ---- 20.90B 17.40A 20.90B 17.60 -2.70 20.30 253 2380 ---- 20.40B 17.00A 20.40B 17.20 -2.70 19.90 78 2390 ---- 19.60B 16.20A 19.60B 16.40 -2.60 19.00 2400 ---- 18.80B 15.50A 18.80B 15.70 -2.50 5 18.20 2298 2425 ---- 16.70B 13.90A 16.70B 14.10 -2.30 16.40 293 2450 ---- 15.00B 12.50A 15.00B 12.70 -2.00 12 14.70 292 2475 ---- 13.60B 11.30A 13.60B 11.40 -1.90 13.30 9 2500 10.70 12.30B 10.20A 10.20A 10.30 -1.70 1 12.00 1740 2525 ---- 11.10B 9.20A 11.10B 9.30 -1.60 10.90 30 2550 ---- 10.00B 8.30A 10.00B 8.40 -1.50 9.90 7 100 2575 8.00 9.10B 7.60A 9.10B 7.70 -1.30 2 9.00 822 2650 6.20 6.90B 5.70A 6.90B 5.80 -1.00 34 6.80 8 245 3000 2.40 2.40 2.00A 2.00A 2.00 -.40 18 2.40 57 2308 3500 ---- ---- .90A .90A .80 -.20 1.00 1 12 4000 .40 .40 .40 .40 .50 -.10 5 .60 2 OG NOV23 Gold Option CALL 1225 ---- 874.50B 850.00A 874.10B 852.10 -17.20 869.30 1250 ---- 850.60B 824.90A 849.20B 827.10 -17.20 844.30 1275 ---- 824.50B 799.90A 824.20B 802.10 -17.20 819.30 1300 ---- 799.60B 774.90A 799.20B 777.10 -17.20 794.30 1325 ---- 774.50B 749.90A 774.20B 752.10 -17.20 769.30 1350 ---- 749.60B 725.00A 749.60B 727.10 -17.20 744.30 1375 ---- 724.60B 700.10A 724.30B 702.10 -17.20 719.30 1400 ---- 699.70B 675.00A 699.60B 677.10 -17.20 694.30 1420 ---- 679.50B 655.10A 679.30B 657.10 -17.20 674.30 1425 ---- 674.40B 650.00A 674.30B 652.10 -17.20 669.30 1430 ---- 669.60B 645.00A 669.30B 647.10 -17.20 664.30 1440 ---- 659.50B 635.00A 659.30B 637.10 -17.20 654.30 1450 ---- 649.70B 625.00A 649.30B 627.10 -17.20 644.30 1460 ---- 639.60B 615.00A 639.30B 617.10 -17.20 634.30 1470 ---- 629.80B 605.00A 629.30B 607.10 -17.20 624.30 1475 ---- 624.50B 600.10A 624.30B 602.10 -17.20 619.30 1480 ---- 619.80B 595.00A 619.30B 597.10 -17.20 614.30 1490 ---- 609.60B 585.00A 609.30B 587.10 -17.20 604.30 1500 ---- 599.80B 575.00A 599.40B 577.10 -17.20 594.30 1510 ---- 589.70B 565.20A 589.30B 567.10 -17.20 584.30 1515 ---- 584.70B 560.10A 584.30B 562.10 -17.20 579.30 1520 ---- 579.90B 555.10A 579.30B 557.10 -17.20 574.30 1525 ---- 574.80B 550.00A 574.40B 552.10 -17.20 569.30 1530 ---- 569.50B 545.10A 569.40B 547.10 -17.20 564.30 1535 ---- 564.40B 540.10A 564.40B 542.10 -17.20 559.30 1540 ---- 559.50B 535.10A 559.40B 537.10 -17.20 554.30 1545 ---- 554.40B 530.00A 554.40B 532.10 -17.20 549.30 1550 ---- 551.10B 525.10A 549.90B 527.10 -17.20 544.30 1555 ---- 544.50B 520.00A 544.10B 522.10 -17.20 539.30 1560 ---- 539.50B 515.00A 539.30B 517.10 -17.20 534.30 1565 ---- 534.70B 510.00A 534.30B 512.10 -17.20 529.30 1570 ---- 529.70B 505.00A 529.30B 507.10 -17.20 524.30 1575 ---- 524.80B 500.00A 524.40B 502.10 -17.20 519.30 1580 ---- 519.50B 495.10A 519.40B 497.10 -17.20 514.30 1585 ---- 514.70B 490.20A 514.40B 492.10 -17.20 509.30 1590 ---- 509.70B 485.10A 509.40B 487.10 -17.20 504.30 1595 ---- 504.70B 480.30A 504.40B 482.10 -17.20 499.30 1600 ---- 500.00B 475.10A 500.00B 477.10 -17.20 494.30 1605 ---- 494.50B 470.20A 494.40B 472.10 -17.20 489.30 1610 ---- 489.60B 465.20A 489.50B 467.10 -17.20 484.30 1615 ---- 484.70B 460.20A 484.50B 462.10 -17.20 479.30 1620 ---- 479.90B 455.20A 479.50B 457.10 -17.20 474.30 1625 ---- 474.90B 449.00A 474.60B 452.10 -17.20 469.30 1630 ---- 469.90B 445.40A 469.50B 447.10 -17.20 464.30 1635 ---- 464.80B 440.30A 464.60B 442.10 -17.20 459.30 1640 ---- 459.80B 435.30A 459.60B 437.10 -17.20 454.30 1645 ---- 454.90B 430.50A 454.60B 432.20 -17.10 449.30 1650 ---- 453.10B 424.30A 424.30A 427.20 -17.10 444.30 1 1655 ---- 445.40B 420.60A 444.60B 422.30 -17.10 439.40 1660 ---- 440.00B 415.60A 439.70B 417.30 -17.10 434.40 1665 ---- 434.80B 410.70A 434.70B 412.40 -17.00 429.40 1670 ---- 430.60B 405.80A 429.80B 407.50 -17.00 424.50 1675 ---- 428.40B 399.80A 399.80A 402.60 -17.00 419.60 1680 ---- 420.90B 396.10A 420.00B 397.70 -16.90 414.60 1685 ---- 416.00B 391.10A 415.10B 392.80 -16.90 409.70 1690 ---- 411.00B 386.20A 410.20B 387.90 -16.90 404.80 1695 ---- 405.60B 381.40A 405.20B 383.00 -16.90 399.90 1700 ---- 403.80B 375.50A 375.50A 378.20 -16.90 395.10 23 1705 ---- 396.40B 371.70A 395.50B 373.30 -16.90 390.20 1710 ---- 391.50B 366.90A 390.60B 368.50 -16.80 385.30 2 1715 ---- 386.70B 362.10A 385.80B 363.70 -16.80 380.50 1720 ---- 381.90B 357.30A 380.90B 358.90 -16.80 375.70 1725 ---- 379.50B 351.50A 379.50B 354.10 -16.70 370.80 1730 ---- 371.30B 347.80A 371.30B 349.40 -16.60 366.00 1735 ---- 367.50B 343.00A 366.50B 344.60 -16.60 361.20 1740 ---- 362.70B 338.30A 361.70B 339.90 -16.60 356.50 1745 ---- 357.90B 333.60A 357.00B 335.10 -16.60 351.70 1750 ---- 355.50B 327.90A 355.50B 330.40 -16.60 347.00 9 1755 ---- 348.60B 324.20A 347.40B 325.70 -16.50 342.20 1760 ---- 342.90B 319.60A 342.90B 321.10 -16.40 337.50 1765 ---- 338.50B 314.90A 338.10B 316.40 -16.40 332.80 1 1770 ---- 333.70B 310.30A 333.30B 311.80 -16.40 328.20 1775 ---- 331.80B 304.60A 331.70B 307.10 -16.40 323.50 1780 ---- 324.20B 301.00A 324.00B 302.50 -16.40 318.90 1785 ---- 320.50B 296.50A 319.50B 298.00 -16.20 314.20 1 1790 ---- 314.90B 291.90A 314.80B 293.40 -16.20 309.60 1 1795 ---- 311.20B 287.40A 310.20B 288.90 -16.20 305.10 1 1800 ---- 308.60B 281.90A 308.60B 284.40 -16.10 300.50 1805 ---- 302.10B 277.50A 300.90B 279.90 -16.10 296.00 1810 ---- 296.70B 273.00A 296.40B 275.40 -16.00 291.40 1 1815 ---- 293.00B 268.60A 291.90B 271.00 -15.90 286.90 1820 ---- 287.50B 264.20A 287.50B 266.50 -16.00 282.50 1825 ---- 285.90B 259.80A 285.90B 262.20 -15.80 278.00 1830 ---- 281.40B 255.50A 281.30B 257.80 -15.80 273.60 1835 ---- 277.00B 251.20A 277.00B 253.50 -15.70 269.20 1840 ---- 272.50B 246.90A 272.30B 249.10 -15.70 264.80 1845 ---- 268.10B 242.70A 268.10B 244.90 -15.60 260.50 1850 ---- 263.80B 238.40A 263.80B 240.60 -15.60 256.20 1855 ---- 259.40B 234.30A 259.40B 236.40 -15.50 251.90 1860 ---- 255.10B 230.10A 255.10B 232.20 -15.50 247.70 1865 ---- 250.80B 226.00A 250.80B 228.10 -15.30 243.40 1870 ---- 246.60B 221.90A 246.60B 223.90 -15.30 239.20 1 1875 ---- 242.40B 217.90A 242.40B 219.90 -15.20 235.10 1 1880 ---- 238.20B 213.90A 238.20B 215.80 -15.20 231.00 1885 ---- 234.00B 209.90A 234.00B 211.80 -15.10 226.90 1890 ---- 229.90B 205.90A 229.80B 207.80 -15.00 22 222.80 1 1895 ---- 225.80B 202.10A 225.80B 203.90 -14.90 218.80 1 1900 ---- 221.70B 198.20A 221.70B 200.00 -14.80 214.80 301 1905 ---- 217.70B 194.40A 217.70B 196.10 -14.80 210.90 1910 ---- 213.80B 190.60A 213.80B 192.30 -14.60 206.90 3 1915 ---- 209.80B 186.90A 209.80B 188.60 -14.50 203.10 1920 ---- 205.90B 183.20A 205.90B 184.90 -14.40 199.30 1 1925 ---- 202.10B 179.60A 202.10B 181.20 -14.30 195.50 1930 ---- 198.20B 176.00A 198.20B 177.60 -14.10 191.70 1 1935 ---- 194.50B 172.40A 194.50B 174.00 -14.00 188.00 1940 ---- 190.70B 168.90A 190.70B 170.50 -13.90 184.40 1 1945 ---- 187.10B 165.50A 187.10B 167.00 -13.80 180.80 1950 ---- 183.40B 162.10A 183.40B 163.50 -13.70 177.20 1955 ---- 179.80B 158.70A 179.80B 160.20 -13.50 173.70 1960 ---- 176.30B 155.40A 176.30B 156.80 -13.50 170.30 1965 ---- 172.80B 152.20A 172.80B 153.50 -13.30 166.80 1970 ---- 169.30B 149.00A 169.30B 150.30 -13.20 163.50 2 1975 ---- 165.90B 145.80A 165.90B 147.10 -13.00 160.10 1980 ---- 162.50B 142.70A 162.50B 144.00 -12.90 156.90 25 1985 ---- 159.20B 139.70A 159.20B 140.90 -12.80 153.70 1990 ---- 156.00B 136.70A 156.00B 137.80 -12.70 150.50 1 1995 ---- 152.80B 133.80A 152.80B 134.90 -12.50 147.40 2000 ---- 149.60B 130.90A 149.60B 131.90 -12.40 144.30 84 2005 ---- 146.50B 128.00A 146.50B 129.00 -12.30 141.30 2010 ---- 143.40B 125.00A 143.40B 126.20 -12.10 22 138.30 196 2015 ---- 140.40B 122.50A 140.40B 123.40 -12.00 135.40 204 2020 ---- 137.50B 119.80A 137.50B 120.70 -11.80 132.50 2025 ---- 134.60B 117.20A 134.60B 118.00 -11.70 129.70 2 2030 ---- 131.70B 114.60A 131.70B 115.40 -11.50 126.90 2035 ---- 128.90B 112.10A 128.90B 112.80 -11.40 124.20 43 2040 ---- 126.20B 109.60A 126.20B 110.30 -11.20 121.50 1 2045 ---- 123.50B 106.90A 123.50B 107.90 -11.00 118.90 160 2050 ---- 120.80B 104.50A 120.80B 105.40 -10.90 116.30 233 2055 ---- 118.20B 102.10A 118.20B 103.10 -10.70 113.80 2060 102.00 115.60B 99.80A 104.70B 100.80 -10.60 1 111.40 25 2065 ---- 113.20B 97.60A 113.20B 98.50 -10.40 108.90 1 20 2070 ---- 110.70B 95.40A 110.70B 96.30 -10.30 106.60 5 249 2075 ---- 108.40B 93.20A 108.40B 94.10 -10.10 104.20 8 2080 ---- 106.00B 91.10A 106.00B 92.00 -10.00 102.00 3 2085 ---- 103.70B 89.10A 103.70B 89.90 -9.80 99.70 40 36 2090 ---- 101.40B 87.10A 101.40B 87.90 -9.60 97.50 2 2095 ---- 99.30B 85.10A 99.30B 85.90 -9.50 95.40 3 2100 92.00 97.00B 83.20A 83.20A 84.00 -9.30 6 93.30 56 414 2105 ---- 94.90B 81.30A 94.90B 82.10 -9.20 91.30 1 2110 ---- 92.80B 79.50A 92.80B 80.30 -9.00 89.30 7 2115 ---- 90.80B 77.70A 90.80B 78.50 -8.80 87.30 2120 ---- 88.80B 76.00A 88.80B 76.80 -8.60 85.40 1 2125 ---- 86.80B 74.30A 86.70B 75.10 -8.40 83.50 9 2130 ---- 84.90B 72.60A 84.90B 73.40 -8.30 81.70 2135 ---- 83.10B 71.00A 83.10B 71.80 -8.10 79.90 10 2140 ---- 81.20B 69.40A 81.20B 70.20 -7.90 78.10 1 2145 ---- 79.50B 67.90A 79.50B 68.60 -7.80 76.40 2150 ---- 77.70B 66.30A 77.60B 67.10 -7.70 74.80 1 199 2155 ---- 76.00B 64.90A 75.90B 65.60 -7.50 73.10 3 2160 ---- 74.40B 63.40A 74.40B 64.20 -7.40 71.60 1 2 2165 ---- 72.70B 62.00A 72.70B 62.80 -7.20 70.00 3 44 2170 ---- 71.20B 60.70A 71.20B 61.40 -7.10 68.50 1 2175 60.00 69.60B 59.30A 59.30A 60.10 -6.90 10 67.00 3 2180 ---- 68.20B 58.00A 68.10B 58.80 -6.80 65.60 17 2185 ---- 66.70B 56.80A 66.60B 57.50 -6.70 64.20 3 3 2190 ---- 65.20B 55.50A 65.20B 56.20 -6.60 62.80 2 2195 ---- 63.90B 54.30A 63.90B 55.00 -6.50 61.50 7 2200 62.50 62.70B 53.10A 62.70B 53.80 -6.40 1 60.20 1027 2205 ---- 61.00B 52.10A 61.00B 52.70 -6.20 58.90 1 2210 ---- 59.70B 51.00A 59.70B 51.50 -6.20 57.70 5 2215 ---- 58.40B 49.90A 58.40B 50.40 -6.10 56.50 2220 ---- 57.20B 48.80A 57.20B 49.30 -6.00 55.30 3 2225 ---- 56.30B 47.70A 56.30B 48.30 -5.80 54.10 118 2230 ---- 54.80B 46.80A 54.80B 47.30 -5.70 53.00 13 2235 ---- 53.90B 45.80A 53.90B 46.30 -5.60 51.90 2240 ---- 52.80B 44.80A 52.80B 45.30 -5.50 50.80 1 2245 ---- 51.70B 43.90A 51.70B 44.30 -5.50 49.80 1 2250 ---- 50.70B 42.90A 50.70B 43.40 -5.40 48.80 78 1376 2255 ---- 49.30B 42.10A 49.30B 42.50 -5.30 47.80 16 2260 ---- 48.50B 41.20A 48.50B 41.60 -5.20 46.80 1 31 2265 ---- 47.40B 40.30A 47.40B 40.70 -5.10 45.80 2270 ---- 46.30B 39.50A 46.30B 39.90 -5.00 44.90 2275 ---- 45.30B 38.60A 45.30B 39.00 -5.00 44.00 5 81 2280 ---- 44.40B 37.80A 44.40B 38.20 -4.90 43.10 1 2285 ---- 43.50B 37.10A 43.50B 37.40 -4.80 42.20 2290 ---- 42.60B 36.30A 42.60B 36.70 -4.60 41.30 2295 ---- 41.70B 35.50A 41.70B 35.90 -4.60 40.50 2300 ---- 41.10B 34.70A 41.10B 35.20 -4.50 1 39.70 5 911 2305 ---- 40.20B 34.10A 40.20B 34.40 -4.50 38.90 2310 ---- 39.20B 33.40A 39.20B 33.70 -4.40 38.10 1 2320 ---- 37.80B 32.10A 37.80B 32.40 -4.20 36.60 1 2325 ---- 36.80B 31.40A 36.80B 31.70 -4.10 35.80 2330 ---- 36.10B 30.80A 36.10B 31.10 -4.00 35.10 19 2340 ---- 34.70B 29.50A 34.70B 29.90 -3.80 33.70 11 2350 28.80 33.40B 28.30A 28.30A 28.70 -3.70 11 32.40 45 1018 2360 ---- 32.00B 27.30A 32.00B 27.50 -3.70 31.20 2 2370 ---- 30.80B 26.20A 30.80B 26.50 -3.50 30.00 1 2375 ---- 30.20B 25.70A 30.20B 25.90 -3.50 29.40 40 2380 ---- 29.50B 25.20A 29.50B 25.40 -3.40 28.80 1 2390 ---- 28.50B 24.20A 28.50B 24.50 -3.20 27.70 1 2400 27.10 27.50B 23.30A 23.30A 23.50 -3.20 15 26.70 221 2410 ---- 26.40B 22.40A 26.40B 22.60 -3.10 25.70 2425 ---- 24.80B 21.20A 24.80B 21.30 -3.00 24.30 14 2450 ---- 22.70B 19.20A 22.70B 19.40 -2.70 22.10 46 2475 ---- 20.70B 17.50A 20.70B 17.70 -2.50 20.20 5 2500 ---- 18.90B 16.00A 18.90B 16.10 -2.40 18.50 55 2525 ---- 17.20B 14.60A 17.20B 14.70 -2.30 17.00 1 2 2550 ---- 15.80B 13.40A 15.80B 13.50 -2.10 1 15.60 35 2575 ---- 14.40B 12.30A 14.40B 12.30 -2.00 20 14.30 1 91 2600 ---- 13.30B 11.30A 13.30B 11.30 -1.90 21 13.20 19 140 2800 6.00 6.00 6.00 6.00 6.10 -1.20 27 7.30 81 OG DEC23 Gold Option CALL 1000 ---- 1099.00B 1074.80A 1098.80B 1077.10 -17.20 1094.30 1025 ---- 1074.20B 1049.90A 1073.80B 1052.10 -17.20 1069.30 1050 ---- 1049.20B 1024.90A 1048.90B 1027.10 -17.20 1044.30 1075 ---- 1024.20B 999.90A 1023.90B 1002.10 -17.20 1019.30 1080 ---- 1018.90B 994.90A 1018.80B 997.10 -17.20 1014.30 1090 ---- 1009.10B 984.90A 1008.80B 987.10 -17.20 1004.30 1100 ---- 999.10B 974.90A 998.90B 977.10 -17.20 994.30 1110 ---- 989.20B 965.00A 988.80B 967.10 -17.20 984.30 1120 ---- 979.20B 955.00A 978.60B 957.10 -17.20 974.30 1125 ---- 973.90B 949.90A 973.90B 952.10 -17.20 969.30 1130 ---- 968.90B 945.00A 968.90B 947.10 -17.20 964.30 1140 ---- 959.20B 935.00A 958.90B 937.10 -17.20 954.30 1150 ---- 949.30B 924.90A 949.00B 927.10 -17.20 944.30 1160 ---- 939.20B 915.00A 939.10B 917.10 -17.20 934.30 1170 ---- 928.90B 905.00A 928.90B 907.10 -17.20 924.30 1175 ---- 924.30B 899.90A 924.00B 902.10 -17.20 919.30 1180 ---- 919.20B 895.00A 918.90B 897.10 -17.20 914.30 1185 ---- 914.30B 890.00A 913.90B 892.10 -17.20 909.30 1190 ---- 909.10B 885.00A 909.00B 887.10 -17.20 904.30 1195 ---- 904.10B 880.00A 904.00B 882.10 -17.20 899.30 1200 ---- 899.40B 875.00A 899.00B 877.10 -17.20 894.30 1205 ---- 894.30B 870.00A 894.00B 872.10 -17.20 889.30 1210 ---- 889.30B 865.00A 889.00B 867.10 -17.20 884.30 1215 ---- 884.30B 860.00A 884.00B 862.10 -17.20 879.30 1220 ---- 879.30B 855.00A 879.00B 857.10 -17.20 874.30 1225 ---- 874.10B 849.90A 874.00B 852.10 -17.20 869.30 1230 ---- 869.10B 844.90A 869.00B 847.10 -17.20 864.30 1235 ---- 864.30B 840.00A 864.00B 842.10 -17.20 859.30 1240 ---- 859.30B 835.00A 859.00B 837.10 -17.20 854.30 1245 ---- 854.30B 830.00A 854.00B 832.10 -17.20 849.30 1250 ---- 849.10B 824.90A 849.00B 827.10 -17.20 844.30 1255 ---- 844.30B 820.00A 844.00B 822.10 -17.20 839.30 1260 ---- 839.30B 815.00A 839.00B 817.10 -17.20 834.30 1265 ---- 834.30B 810.00A 834.00B 812.10 -17.20 829.30 1270 ---- 829.20B 805.00A 829.00B 807.10 -17.20 824.30 1275 ---- 824.40B 800.00A 824.00B 802.10 -17.20 819.30 1280 ---- 819.30B 795.00A 819.00B 797.10 -17.20 814.30 1285 ---- 814.30B 790.00A 814.00B 792.10 -17.20 809.30 1290 ---- 809.30B 785.00A 809.00B 787.10 -17.20 804.30 1295 ---- 804.20B 780.00A 804.00B 782.10 -17.20 799.30 1300 ---- 799.40B 775.00A 799.10B 777.10 -17.20 794.30 1305 ---- 794.00B 770.00A 794.00B 772.10 -17.20 789.30 1310 ---- 789.30B 765.00A 789.00B 767.10 -17.20 784.30 1315 ---- 784.20B 760.00A 784.00B 762.10 -17.20 779.30 1320 ---- 779.20B 755.00A 779.00B 757.10 -17.20 774.30 1325 ---- 774.40B 750.00A 774.10B 752.10 -17.20 769.30 1330 ---- 769.40B 745.00A 768.80B 747.10 -17.20 764.30 1335 ---- 764.20B 740.10A 764.10B 742.10 -17.20 759.30 1340 ---- 759.40B 735.10A 759.10B 737.10 -17.20 754.30 1345 ---- 754.40B 730.10A 754.10B 732.10 -17.20 749.30 1350 ---- 749.50B 725.00A 749.10B 727.10 -17.20 744.30 1355 ---- 744.20B 720.10A 744.10B 722.10 -17.20 739.30 1360 ---- 739.40B 715.10A 739.10B 717.10 -17.20 734.30 1365 ---- 734.40B 710.10A 734.10B 712.10 -17.20 729.30 1370 ---- 729.50B 705.10A 729.10B 707.10 -17.20 724.30 1375 ---- 724.30B 700.00A 724.20B 702.10 -17.20 719.30 1380 ---- 719.10B 695.10A 719.10B 697.10 -17.20 714.30 1385 ---- 714.10B 690.10A 714.10B 692.10 -17.20 709.30 1390 ---- 709.50B 685.10A 709.10B 687.10 -17.20 704.30 1395 ---- 704.20B 680.10A 704.10B 682.10 -17.20 699.30 1400 ---- 699.50B 675.00A 699.20B 677.10 -17.20 694.30 1405 ---- 694.50B 670.10A 694.10B 672.10 -17.20 689.30 1410 ---- 689.50B 665.10A 689.10B 667.10 -17.20 684.30 1415 ---- 684.20B 660.10A 684.10B 662.10 -17.20 679.30 1420 ---- 679.20B 655.10A 679.10B 657.10 -17.20 674.30 1425 ---- 674.50B 650.00A 674.20B 652.10 -17.20 669.30 1430 ---- 669.40B 645.10A 669.40B 647.10 -17.20 664.30 1435 ---- 664.20B 640.10A 664.10B 642.10 -17.20 659.30 1440 ---- 659.30B 635.10A 659.10B 637.10 -17.20 654.30 1445 ---- 654.20B 630.10A 654.10B 632.10 -17.20 649.30 1450 ---- 649.50B 625.00A 649.20B 627.10 -17.20 644.30 1455 ---- 644.20B 620.10A 644.10B 622.10 -17.20 639.30 1460 ---- 639.50B 615.10A 639.10B 617.10 -17.20 634.30 1465 ---- 634.50B 610.10A 633.90B 612.10 -17.20 629.30 1470 ---- 629.50B 605.10A 629.40B 607.10 -17.20 624.30 1475 ---- 624.40B 600.10A 624.20B 602.10 -17.20 619.30 1480 ---- 619.50B 595.10A 619.20B 597.10 -17.20 614.30 1485 ---- 614.50B 590.10A 614.20B 592.10 -17.20 609.30 1490 ---- 609.50B 585.10A 609.20B 587.10 -17.20 604.30 1495 ---- 604.40B 580.10A 604.20B 582.10 -17.20 599.30 1500 ---- 599.60B 575.00A 599.30B 577.10 -17.20 594.30 1505 ---- 594.30B 570.10A 594.20B 572.10 -17.20 589.30 1510 ---- 589.50B 565.10A 589.20B 567.10 -17.20 584.30 1515 ---- 584.40B 560.10A 584.20B 562.10 -17.20 579.30 1520 ---- 579.40B 555.10A 579.20B 557.10 -17.20 574.30 1525 ---- 574.60B 550.00A 574.30B 552.10 -17.20 569.30 1530 ---- 569.20B 545.10A 569.20B 547.10 -17.20 564.30 1535 ---- 564.20B 540.10A 564.20B 542.10 -17.20 559.30 1540 ---- 559.40B 535.10A 559.40B 537.10 -17.20 554.30 1545 ---- 554.20B 530.10A 554.20B 532.10 -17.20 549.30 1550 ---- 549.60B 525.10A 549.30B 527.10 -17.20 544.30 1555 ---- 544.20B 520.10A 544.20B 522.10 -17.20 539.30 1560 ---- 539.20B 515.10A 539.20B 517.10 -17.20 534.30 1565 ---- 534.30B 510.20A 534.20B 512.10 -17.20 529.30 1570 ---- 529.60B 505.20A 529.20B 507.10 -17.20 524.30 1575 ---- 524.40B 500.10A 524.30B 502.10 -17.20 519.30 1580 ---- 519.60B 495.20A 519.30B 497.10 -17.20 514.30 1585 ---- 514.70B 490.20A 514.30B 492.10 -17.20 509.30 1590 ---- 509.60B 485.20A 509.60B 487.10 -17.20 504.30 1595 ---- 504.40B 480.20A 504.30B 482.10 -17.20 499.30 1600 ---- 499.70B 474.00A 499.40B 477.10 -17.20 494.30 95 1605 ---- 494.70B 470.30A 494.10B 472.10 -17.20 489.30 1610 ---- 489.70B 465.30A 489.40B 467.10 -17.20 484.30 1615 ---- 484.60B 460.40A 484.40B 462.10 -17.20 479.30 1620 ---- 479.80B 455.40A 479.70B 457.10 -17.20 474.30 1625 ---- 478.10B 449.20A 449.20A 452.20 -17.10 469.30 50 1630 ---- 469.80B 445.50A 469.50B 447.20 -17.10 464.30 1635 ---- 464.60B 440.60A 464.30B 442.30 -17.00 459.30 1640 ---- 459.80B 435.70A 459.60B 437.30 -17.10 454.40 1645 ---- 455.00B 430.80A 454.70B 432.40 -17.00 449.40 1650 ---- 453.30B 424.80A 424.80A 427.50 -17.00 444.50 100 1655 ---- 445.00B 421.00A 444.80B 422.60 -16.90 439.50 1660 ---- 440.20B 416.10A 440.10B 417.70 -16.90 434.60 1665 ---- 435.30B 411.20A 435.00B 412.80 -16.90 429.70 1670 ---- 430.30B 406.40A 430.10B 408.00 -16.80 424.80 1675 ---- 428.70B 400.40A 428.70B 403.10 -16.80 419.90 1680 ---- 420.70B 396.70A 420.10B 398.30 -16.80 415.10 1685 ---- 415.60B 392.00A 415.50B 393.50 -16.70 410.20 1690 ---- 411.00B 387.10A 410.70B 388.60 -16.80 405.40 1695 ---- 406.20B 382.30A 405.80B 383.90 -16.70 400.60 1700 ---- 404.40B 376.50A 404.40B 379.10 -16.60 395.70 65 330 1705 ---- 396.40B 372.80A 396.20B 374.30 -16.60 390.90 1710 ---- 391.80B 368.10A 391.70B 369.60 -16.60 386.20 1715 ---- 387.00B 363.30A 386.60B 364.80 -16.60 381.40 1720 ---- 381.90B 358.70A 381.90B 360.10 -16.50 376.60 1725 ---- 380.40B 352.90A 380.30B 355.40 -16.50 371.90 2 1730 ---- 372.80B 349.30A 372.40B 350.80 -16.40 367.20 1735 ---- 368.10B 344.70A 367.70B 346.10 -16.40 362.50 1 1740 ---- 363.20B 340.00A 363.00B 341.50 -16.30 357.80 1 1745 ---- 358.80B 335.40A 358.30B 336.80 -16.30 353.10 1750 ---- 356.90B 329.80A 356.90B 332.20 -16.30 348.50 551 1755 ---- 349.50B 326.20A 349.20B 327.60 -16.30 343.90 1760 ---- 344.90B 321.60A 344.50B 323.10 -16.10 339.20 1765 ---- 340.30B 317.00A 339.90B 318.50 -16.20 334.70 1770 ---- 335.20B 312.50A 335.10B 314.00 -16.10 330.10 1775 ---- 333.70B 307.10A 333.70B 309.50 -16.00 325.50 122 1780 ---- 326.20B 302.60A 326.20B 305.00 -16.00 321.00 1785 ---- 322.00B 298.20A 321.50B 300.60 -15.90 316.50 1 1790 ---- 317.50B 293.80A 317.00B 296.10 -15.90 312.00 1795 ---- 312.90B 289.40A 312.50B 291.70 -15.90 307.60 1800 ---- 311.00B 285.10A 311.00B 287.30 -15.80 303.10 5743 1805 ---- 306.50B 280.70A 306.50B 283.00 -15.70 298.70 1810 ---- 302.10B 276.40A 302.10B 278.70 -15.60 294.30 1815 ---- 297.70B 272.10A 297.70B 274.30 -15.70 290.00 1820 ---- 293.30B 267.80A 293.30B 270.10 -15.50 285.60 1825 ---- 288.90B 263.60A 288.90B 265.80 -15.50 281.30 1830 ---- 284.60B 259.40A 284.60B 261.60 -15.40 277.00 50 1835 ---- 280.20B 255.20A 280.20B 257.40 -15.40 272.80 1 1840 ---- 275.90B 251.10A 275.90B 253.20 -15.30 268.50 1 1845 ---- 271.70B 247.00A 271.70B 249.10 -15.20 264.30 1850 ---- 267.40B 242.90A 267.40B 245.00 -15.20 260.20 1754 1855 ---- 263.20B 238.80A 263.20B 240.90 -15.10 256.00 2 1860 ---- 259.10B 234.80A 259.10B 236.90 -15.00 251.90 75 1865 ---- 254.90B 230.90A 254.90B 232.90 -14.90 247.80 1870 ---- 250.80B 226.90A 250.80B 228.90 -14.90 243.80 100 1875 ---- 246.70B 223.00A 246.70B 224.90 -14.90 239.80 870 1880 ---- 242.70B 219.20A 242.70B 221.00 -14.80 235.80 130 1885 ---- 238.70B 215.40A 238.70B 217.20 -14.70 231.90 1890 ---- 234.80B 211.60A 234.80B 213.40 -14.60 228.00 1 1895 ---- 230.80B 207.80A 230.80B 209.60 -14.50 224.10 1900 ---- 226.90B 204.10A 226.90B 205.80 -14.40 220.20 9 1593 1905 ---- 223.10B 200.50A 223.10B 202.10 -14.30 216.40 10 1910 ---- 219.20B 196.80A 219.20B 198.50 -14.20 212.70 50 1915 ---- 215.40B 193.20A 215.40B 194.80 -14.20 209.00 1 1920 ---- 211.70B 189.70A 211.70B 191.30 -14.00 205.30 30 1925 ---- 208.00B 186.20A 208.00B 187.70 -13.90 201.60 535 1930 ---- 204.30B 182.70A 204.30B 184.20 -13.80 198.00 1 1935 ---- 200.70B 179.30A 200.70B 180.80 -13.70 194.50 1 1940 ---- 197.10B 175.90A 197.10B 177.40 -13.60 191.00 101 1945 ---- 193.50B 172.60A 193.50B 174.10 -13.40 187.50 286 1950 ---- 190.10B 169.40A 190.10B 170.70 -13.40 184.10 10064 1955 ---- 186.60B 166.10A 186.60B 167.50 -13.20 180.70 1960 ---- 183.10B 162.90A 183.10B 164.30 -13.00 177.30 1 1965 ---- 179.80B 159.80A 179.80B 161.10 -12.90 174.00 1970 ---- 176.40B 156.70A 176.40B 158.00 -12.80 170.80 103 1975 ---- 173.20B 153.60A 173.20B 154.90 -12.70 167.60 131 1980 ---- 169.90B 150.60A 169.90B 151.80 -12.60 164.40 1 1985 ---- 166.70B 147.70A 166.70B 148.90 -12.40 161.30 1990 ---- 163.60B 144.80A 163.60B 145.90 -12.30 158.20 53 1995 ---- 160.50B 141.90A 160.50B 143.00 -12.20 155.20 1 2000 ---- 157.40B 139.10A 157.40B 140.20 -12.00 16 152.20 9 5553 2005 ---- 154.40B 136.30A 154.40B 137.40 -11.90 149.30 201 2010 ---- 151.50B 133.60A 151.50B 134.60 -11.80 146.40 2015 ---- 148.50B 130.90A 148.50B 131.90 -11.70 143.60 32 2020 ---- 145.70B 128.30A 145.70B 129.30 -11.50 140.80 18 2025 ---- 142.80B 125.70A 142.80B 126.70 -11.30 138.00 571 2030 ---- 140.10B 123.20A 140.10B 124.10 -11.20 135.30 513 2035 ---- 137.30B 120.70A 137.30B 121.60 -11.10 132.70 26 2040 ---- 134.70B 118.30A 134.70B 119.10 -11.00 130.10 63 2045 ---- 132.00B 115.70A 132.00B 116.70 -10.80 127.50 4 2050 ---- 129.50B 113.40A 129.50B 114.30 -10.70 66 125.00 15 2520 2055 ---- 126.90B 111.10A 126.90B 112.00 -10.50 122.50 11 2060 ---- 124.40B 108.80A 124.40B 109.70 -10.40 120.10 244 2065 ---- 122.00B 106.60A 122.00B 107.50 -10.20 117.70 2070 ---- 119.50B 104.40A 119.50B 105.30 -10.10 115.40 26 2075 ---- 117.20B 102.30A 117.20B 103.20 -9.90 113.10 453 2080 ---- 114.90B 100.20A 114.90B 101.10 -9.80 110.90 54 2085 ---- 112.60B 98.10A 112.60B 99.00 -9.70 108.70 19 2090 ---- 110.40B 96.10A 110.40B 97.00 -9.50 106.50 76 2095 ---- 108.20B 94.20A 108.20B 95.00 -9.40 11 104.40 50 74 2100 92.70 106.20B 92.30A 92.90B 93.10 -9.20 103 102.30 78 11506 2105 ---- 103.90B 90.40A 103.90B 91.20 -9.10 100.30 18 25 2110 ---- 101.80B 88.60A 101.80B 89.40 -8.90 98.30 148 2115 ---- 99.90B 86.80A 99.90B 87.60 -8.80 96.40 6 2120 ---- 97.90B 85.00A 97.90B 85.80 -8.70 94.50 54 2125 ---- 95.90B 83.30A 95.90B 84.10 -8.50 92.60 525 2130 ---- 94.00B 81.60A 94.00B 82.40 -8.40 90.80 433 2135 ---- 92.10B 80.00A 92.10B 80.70 -8.30 89.00 5 2140 ---- 90.30B 78.40A 90.30B 79.10 -8.20 87.30 1 2145 ---- 88.50B 76.80A 88.40B 77.50 -8.00 85.50 3 2150 85.80 86.90B 75.30A 75.30A 76.00 -7.90 25 83.90 4030 2155 ---- 85.10B 73.80A 85.10B 74.50 -7.70 82.20 1 2160 ---- 83.40B 72.30A 83.40B 73.00 -7.60 80.60 3 2165 ---- 81.80B 70.90A 81.80B 71.60 -7.50 79.10 15 2170 ---- 80.20B 69.50A 80.20B 70.20 -7.30 77.50 12 2175 ---- 78.60B 68.10A 78.60B 68.80 -7.20 76.00 709 2180 ---- 77.10B 66.80A 77.10B 67.40 -7.20 74.60 9 2185 ---- 75.60B 65.50A 75.60B 66.10 -7.00 73.10 12 2190 ---- 74.10B 64.20A 74.10B 64.80 -6.90 71.70 4 2195 ---- 72.60B 62.90A 72.60B 63.60 -6.70 70.30 2 2200 62.80 71.40B 61.60A 64.80B 62.30 -6.70 40 69.00 303 5082 2205 ---- 69.90B 60.50A 69.90B 61.10 -6.60 67.70 8 2210 ---- 68.60B 59.40A 68.60B 60.00 -6.40 66.40 1 2215 ---- 67.20B 58.30A 67.20B 58.80 -6.30 65.10 2 2220 ---- 65.90B 57.20A 65.90B 57.70 -6.20 63.90 6 2225 ---- 64.90B 56.00A 64.90B 56.60 -6.10 1000 62.70 1222 2230 ---- 63.60B 55.00A 63.60B 55.50 -6.00 61.50 7 2235 ---- 62.30B 54.00A 62.30B 54.50 -5.90 60.40 2 2240 ---- 61.20B 53.00A 61.20B 53.40 -5.90 59.30 1 2245 ---- 59.90B 52.00A 59.90B 52.40 -5.80 58.20 1 2250 ---- 59.10B 50.90A 59.10B 51.40 -5.70 16 57.10 405 5776 2255 ---- 57.90B 50.10A 57.90B 50.50 -5.50 56.00 2260 ---- 56.70B 49.10A 56.70B 49.50 -5.50 55.00 10 108 2265 ---- 55.70B 48.30A 55.70B 48.60 -5.40 54.00 2270 ---- 54.70B 47.40A 54.70B 47.70 -5.30 53.00 2275 49.70 53.70B 46.40A 46.40A 46.80 -5.20 36 52.00 3 416 2280 ---- 52.70B 45.60A 52.70B 45.90 -5.20 51.10 2285 ---- 51.70B 44.80A 51.70B 45.10 -5.00 50.10 2290 ---- 50.70B 44.00A 50.70B 44.30 -4.90 49.20 2295 ---- 49.80B 43.20A 49.80B 43.50 -4.90 48.40 1 2300 ---- 49.00B 42.30A 49.00B 42.70 -4.80 32 47.50 293 6721 2305 ---- 48.00B 41.70A 48.00B 41.90 -4.70 46.60 2310 ---- 47.20B 40.90A 47.20B 41.10 -4.70 45.80 2315 ---- 46.30B 40.20A 46.30B 40.40 -4.60 45.00 101 2320 ---- 45.60B 39.40A 45.60B 39.70 -4.50 44.20 2325 ---- 44.80B 38.70A 44.80B 38.90 -4.50 1000 43.40 2000 2330 ---- 43.80B 38.10A 43.80B 38.30 -4.30 42.60 1 2335 ---- 43.20B 37.30A 43.20B 37.60 -4.30 41.90 2340 ---- 42.30B 36.70A 42.30B 36.90 -4.30 41.20 7 2345 ---- 41.70B 36.00A 41.70B 36.20 -4.30 40.50 2350 35.90 40.80B 35.30A 35.30A 35.60 -4.10 39 39.70 6 12079 2360 ---- 39.40B 34.10A 39.40B 34.40 -4.00 38.40 2370 ---- 38.00B 32.80A 38.00B 33.20 -3.90 37.10 2375 ---- 37.40B 32.20A 37.40B 32.60 -3.80 36.40 19 10675 2380 ---- 36.70B 31.80A 36.70B 32.00 -3.80 35.80 2 2390 ---- 35.40B 30.70A 35.40B 30.90 -3.70 34.60 1 2400 34.20 34.20 29.60A 29.60A 29.90 -3.60 73 33.50 152 4604 2410 ---- 33.00B 28.70A 33.00B 28.80 -3.60 32.40 1 2420 ---- 31.90B 27.70A 31.90B 27.90 -3.40 31.30 1 2425 ---- 31.40B 27.20A 31.40B 27.40 -3.40 30.80 3000 2430 ---- 30.80B 26.70A 30.80B 26.90 -3.40 30.30 3 2440 ---- 29.80B 25.80A 29.80B 26.00 -3.30 29.30 16 2450 25.20 28.90B 25.00A 25.00A 25.20 -3.10 23 28.30 5 1013 2475 ---- 26.50B 23.00A 26.50B 23.10 -3.00 26.10 18 2490 ---- 25.30B 21.90A 25.30B 22.00 -2.90 24.90 166 2500 21.20 24.50B 21.20 22.20B 21.30 -2.80 1017 24.10 1066 16779 2525 ---- 22.60B 19.60A 22.60B 19.60 -2.70 22.30 12 38 2550 ---- 20.90B 18.10A 20.90B 18.10 -2.50 20.60 704 3003 2575 ---- 19.30B 16.70A 19.30B 16.70 -2.40 19.10 26 2600 ---- 17.90B 15.50A 17.80B 15.50 -2.20 17.70 64 7125 2625 ---- 16.60B 14.40A 16.60B 14.30 -2.10 16.40 12 2650 ---- 15.40B 13.30A 13.30A 13.30 -2.00 15.30 60 484 2700 ---- 13.40B 11.60A 11.60A 11.40 -1.90 38 13.30 3 3023 2750 10.90 10.90 10.10A 10.10A 9.90 -1.70 2 11.60 20 993 2800 ---- ---- 8.80A 8.80A 8.60 -1.60 10.20 50 728 2900 ---- ---- 6.70A 6.70A 6.60 -1.30 7.90 30 66 3000 6.50 6.50 5.20A 5.20A 5.20 -1.10 1029 6.30 1767 11454 3100 ---- ---- 4.20A 4.20A 4.10 -.90 5.00 3200 3.40 3.40 3.30 3.30 3.30 -.80 650 4.10 60 2786 3400 2.30 2.30 2.30 2.30 2.30 -.60 11 2.90 242 3600 1.70 1.70 1.70 1.70 1.70 -.40 6 2.10 196 3800 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 4000 1.10 1.10 1.00 1.00 1.10 -.20 39 1.30 1468 900 ---- 1199.00B 1174.80A 1198.70B 1177.10 -17.20 1194.30 925 ---- 1173.90B 1149.80A 1173.70B 1152.10 -17.20 1169.30 950 ---- 1148.90B 1124.80A 1148.80B 1127.10 -17.20 1144.30 975 ---- 1124.10B 1099.80A 1123.80B 1102.10 -17.20 1119.30 OG JAN24 Gold Option CALL 1250 ---- 866.50B 843.20A 865.50B 844.50 -17.50 862.00 1275 ---- 841.00B 818.20A 840.90B 819.50 -17.50 837.00 1300 ---- 816.00B 793.30A 815.60B 794.50 -17.50 812.00 1325 ---- 791.00B 768.30A 790.90B 769.50 -17.50 787.00 1350 ---- 766.80B 743.30A 766.00B 744.50 -17.50 762.00 1375 ---- 741.10B 718.30A 741.00B 719.50 -17.50 737.00 1400 ---- 716.90B 693.40A 715.90B 694.50 -17.50 712.00 1425 ---- 691.10B 668.40A 691.00B 669.50 -17.50 687.00 1430 ---- 686.00B 663.50A 685.60B 664.50 -17.50 682.00 1440 ---- 676.00B 653.40A 675.90B 654.50 -17.50 672.00 1450 ---- 666.10B 643.30A 666.00B 644.50 -17.50 662.00 1460 ---- 656.20B 633.40A 655.90B 634.50 -17.50 652.00 1470 ---- 646.10B 623.40A 646.00B 624.50 -17.50 642.00 1475 ---- 641.20B 618.30A 640.80B 619.50 -17.50 637.00 1480 ---- 636.10B 613.40A 635.70B 614.50 -17.50 632.00 1490 ---- 626.10B 603.40A 626.00B 604.50 -17.50 622.00 1500 ---- 616.20B 593.30A 616.20B 594.50 -17.50 612.00 1510 ---- 606.10B 583.40A 606.00B 584.50 -17.50 602.00 1520 ---- 596.10B 573.40A 595.70B 574.50 -17.50 592.00 1525 ---- 591.20B 568.30A 591.10B 569.50 -17.50 587.00 1530 ---- 586.10B 563.40A 585.70B 564.50 -17.50 582.00 1535 ---- 581.10B 558.50A 581.00B 559.50 -17.50 577.00 1540 ---- 576.40B 553.50A 576.00B 554.50 -17.50 572.00 1545 ---- 571.10B 548.50A 570.70B 549.50 -17.50 567.00 1550 ---- 566.40B 543.40A 566.10B 544.50 -17.50 562.00 1 1555 ---- 561.20B 538.50A 560.70B 539.50 -17.50 557.00 1560 ---- 556.20B 533.60A 555.80B 534.50 -17.50 552.00 1565 ---- 551.20B 528.50A 551.10B 529.50 -17.50 547.00 1570 ---- 546.20B 523.50A 546.10B 524.50 -17.50 542.00 1575 ---- 541.30B 518.50A 541.20B 519.50 -17.50 537.00 1580 ---- 536.30B 513.50A 536.10B 514.50 -17.50 532.00 1585 ---- 531.20B 508.50A 530.80B 509.50 -17.50 527.00 1590 ---- 526.20B 503.60A 526.10B 504.50 -17.50 522.00 1595 ---- 521.20B 498.60A 521.10B 499.50 -17.50 517.00 1600 ---- 516.70B 491.80A 516.30B 494.50 -17.50 512.00 1605 ---- 511.50B 488.70A 510.90B 489.50 -17.50 507.00 1610 ---- 506.30B 483.90A 505.90B 484.50 -17.50 502.00 1615 ---- 501.40B 478.80A 501.00B 479.50 -17.50 497.00 1620 ---- 496.40B 473.80A 496.30B 474.60 -17.40 492.00 1625 ---- 495.70B 467.10A 467.10A 469.60 -17.40 487.00 1630 ---- 486.50B 464.00A 486.10B 464.70 -17.40 482.10 1635 ---- 481.50B 459.00A 481.40B 459.80 -17.30 477.10 1640 ---- 476.60B 454.20A 476.50B 454.80 -17.30 472.10 1645 ---- 471.90B 449.30A 471.50B 449.90 -17.30 467.20 1650 ---- 470.90B 442.70A 470.80B 445.00 -17.30 462.30 1655 ---- 461.80B 439.60A 461.40B 440.20 -17.20 457.40 1660 ---- 457.30B 434.90A 456.80B 435.30 -17.20 452.50 1665 ---- 452.10B 429.90A 451.70B 430.40 -17.20 447.60 1670 ---- 447.40B 425.10A 447.10B 425.60 -17.10 442.70 1675 ---- 446.40B 418.50A 446.30B 420.80 -17.10 437.90 1680 ---- 437.60B 415.40A 437.40B 416.00 -17.00 433.00 1685 ---- 432.70B 410.60A 432.60B 411.20 -17.00 428.20 1690 ---- 427.90B 405.80A 427.80B 406.40 -17.00 423.40 1695 ---- 423.10B 401.10A 423.00B 401.60 -17.00 418.60 1700 ---- 422.20B 394.70A 422.10B 396.90 -16.90 413.80 21 1705 ---- 413.70B 391.60A 413.10B 392.10 -16.90 409.00 1710 ---- 408.70B 386.90A 408.30B 387.40 -16.80 404.20 1715 ---- 404.00B 382.30A 403.80B 382.70 -16.80 399.50 1720 ---- 399.20B 377.60A 398.90B 378.00 -16.80 394.80 1725 ---- 398.40B 371.30A 398.30B 373.40 -16.60 390.00 1730 ---- 389.90B 368.40A 389.40B 368.70 -16.60 385.30 1735 ---- 385.20B 363.60A 385.10B 364.10 -16.60 380.70 1740 ---- 380.60B 359.10A 380.40B 359.50 -16.50 376.00 1745 ---- 376.20B 354.50A 375.50B 354.90 -16.40 371.30 1750 ---- 374.90B 348.30A 374.80B 350.30 -16.40 366.70 4 1755 ---- 366.70B 345.40A 366.50B 345.80 -16.30 362.10 1760 ---- 362.10B 340.90A 361.90B 341.20 -16.30 357.50 1765 ---- 357.50B 336.30A 357.00B 336.70 -16.30 353.00 1770 ---- 352.90B 331.90A 352.40B 332.20 -16.20 348.40 1775 ---- 351.90B 325.70A 351.80B 327.80 -16.10 343.90 1780 ---- 343.80B 321.30A 343.40B 323.30 -16.10 339.40 1785 ---- 339.50B 316.90A 316.90A 318.90 -16.00 334.90 1790 ---- 334.90B 312.50A 334.70B 314.50 -16.00 330.50 1 1795 ---- 331.30B 308.10A 330.80B 310.10 -16.00 326.10 1800 ---- 329.40B 303.80A 329.30B 305.80 -15.90 321.70 18 1805 ---- 324.90B 299.50A 324.90B 301.40 -15.90 317.30 1810 ---- 320.50B 295.20A 320.50B 297.10 -15.80 312.90 1815 ---- 316.10B 290.90A 316.10B 292.90 -15.70 308.60 1820 ---- 311.80B 286.70A 311.80B 288.60 -15.70 304.30 1825 ---- 307.40B 282.50A 307.40B 284.40 -15.60 300.00 1830 ---- 303.10B 278.30A 303.10B 280.20 -15.60 295.80 1835 ---- 298.80B 274.10A 298.80B 276.00 -15.60 291.60 1840 ---- 294.60B 270.00A 294.60B 271.90 -15.50 287.40 1845 ---- 290.30B 265.90A 290.30B 267.80 -15.40 283.20 1850 ---- 286.10B 261.80A 286.10B 263.70 -15.30 279.00 2 1855 ---- 281.90B 257.80A 281.90B 259.60 -15.30 274.90 1860 ---- 277.70B 253.80A 277.70B 255.60 -15.20 270.80 1865 ---- 273.70B 249.80A 273.70B 251.60 -15.10 266.70 1870 ---- 269.60B 245.90A 269.60B 247.60 -15.10 262.70 1875 ---- 265.50B 242.00A 265.50B 243.70 -15.00 258.70 1 1880 ---- 261.50B 238.10A 261.50B 239.80 -14.90 254.70 1885 ---- 257.50B 234.30A 257.50B 236.00 -14.80 250.80 1890 ---- 253.50B 230.50A 253.50B 232.10 -14.70 246.80 1895 ---- 249.60B 226.80A 249.60B 228.30 -14.70 243.00 1900 ---- 245.60B 223.00A 245.60B 224.60 -14.50 239.10 8 1905 ---- 241.90B 219.40A 241.90B 220.90 -14.40 235.30 1910 ---- 238.00B 215.70A 238.00B 217.20 -14.30 231.50 1915 ---- 234.20B 212.10A 234.20B 213.60 -14.20 227.80 1920 ---- 230.50B 208.50A 230.50B 210.00 -14.10 224.10 1925 ---- 226.80B 205.00A 226.80B 206.40 -14.10 220.50 1930 ---- 223.10B 201.50A 223.10B 202.90 -13.90 216.80 1935 ---- 219.40B 198.10A 219.40B 199.40 -13.90 213.30 1940 ---- 215.80B 194.70A 215.80B 196.00 -13.70 209.70 1945 ---- 212.30B 191.30A 212.30B 192.60 -13.60 206.20 1950 ---- 208.70B 187.90A 208.70B 189.20 -13.60 202.80 429 1955 ---- 205.20B 184.70A 205.20B 185.90 -13.40 199.30 1960 ---- 201.80B 181.40A 201.80B 182.60 -13.40 196.00 1965 ---- 198.40B 178.20A 198.40B 179.40 -13.20 192.60 1970 ---- 195.00B 175.10A 195.00B 176.20 -13.10 189.30 1975 ---- 191.70B 172.00A 191.70B 173.10 -13.00 186.10 1980 ---- 188.40B 168.90A 188.40B 170.00 -12.90 182.90 3 1985 ---- 185.10B 165.90A 185.10B 166.90 -12.80 179.70 3 1990 ---- 181.90B 162.90A 181.90B 163.90 -12.70 176.60 1995 ---- 178.80B 160.00A 178.80B 161.00 -12.50 173.50 2000 ---- 175.70B 157.10A 175.70B 158.10 -12.30 170.40 532 2005 ---- 172.60B 154.20A 172.60B 155.20 -12.20 167.40 2010 ---- 169.60B 151.40A 169.60B 152.40 -12.10 164.50 2015 ---- 166.60B 148.60A 166.60B 149.60 -12.00 161.60 2020 ---- 163.60B 145.90A 163.60B 146.90 -11.80 158.70 3 2025 ---- 160.70B 143.20A 160.70B 144.20 -11.70 155.90 2030 ---- 157.90B 140.50A 157.90B 141.50 -11.60 153.10 2035 ---- 155.10B 137.90A 155.10B 138.90 -11.40 150.30 2040 ---- 152.30B 135.40A 152.30B 136.40 -11.20 147.60 1 2 2045 ---- 149.60B 132.90A 149.60B 133.90 -11.10 145.00 2050 132.60 146.90B 130.20A 130.20A 131.40 -10.90 163 142.30 150 4139 2055 ---- 144.30B 128.00A 144.30B 129.00 -10.80 139.80 79 2060 ---- 141.70B 125.60A 141.70B 126.60 -10.60 137.20 2065 ---- 139.10B 123.20A 139.10B 124.20 -10.60 134.80 2070 ---- 136.60B 120.90A 136.60B 121.90 -10.40 132.30 2075 ---- 134.10B 118.70A 134.10B 119.70 -10.20 129.90 81 48 2080 ---- 131.70B 116.50A 131.70B 117.50 -10.00 127.50 2 2085 ---- 129.30B 114.30A 129.30B 115.30 -9.90 125.20 2090 ---- 127.00B 112.20A 127.00B 113.10 -9.80 122.90 2095 ---- 124.60B 110.10A 124.60B 111.00 -9.70 120.70 2100 108.50 122.40B 108.00A 108.00A 109.00 -9.50 271 118.50 198 3890 2105 ---- 120.20B 106.00A 120.20B 107.00 -9.40 116.40 2110 ---- 118.00B 104.00A 118.00B 105.00 -9.20 114.20 1 2115 ---- 115.80B 102.10A 115.80B 103.10 -9.10 112.20 2120 ---- 113.70B 100.20A 113.70B 101.20 -8.90 110.10 1 811 2125 ---- 111.70B 98.40A 111.70B 99.30 -8.80 400 108.10 1423 2130 ---- 109.60B 96.50A 109.60B 97.50 -8.70 106.20 10 2135 ---- 107.60B 94.80A 107.60B 95.70 -8.50 104.20 2140 ---- 105.70B 93.00A 105.70B 93.90 -8.50 102.40 2145 ---- 103.80B 91.30A 103.80B 92.20 -8.30 100.50 2150 ---- 101.90B 89.60A 101.90B 90.50 -8.20 5 98.70 81 1424 2155 ---- 100.10B 88.00A 100.10B 88.80 -8.10 96.90 2160 ---- 98.30B 86.40A 98.30B 87.20 -8.00 95.20 2165 ---- 96.50B 84.80A 96.50B 85.60 -7.90 93.50 2170 ---- 94.70B 83.30A 94.70B 84.10 -7.70 91.80 2175 ---- 93.00B 81.80A 93.00B 82.60 -7.60 90.20 35 2180 ---- 91.40B 80.30A 91.40B 81.10 -7.40 88.50 2 2185 ---- 89.70B 78.90A 89.70B 79.60 -7.40 87.00 2190 ---- 88.10B 77.50A 88.10B 78.20 -7.20 85.40 1 2195 ---- 86.60B 76.10A 86.60B 76.80 -7.10 83.90 2200 ---- 85.00B 74.50A 85.00B 75.40 -7.00 480 82.40 231 1546 2205 ---- 83.50B 73.40A 83.50B 74.00 -7.00 81.00 2210 ---- 82.00B 72.10A 82.00B 72.70 -6.90 79.60 1 2215 ---- 80.60B 70.70A 80.60B 71.40 -6.80 78.20 2220 ---- 79.20B 69.40A 79.20B 70.20 -6.60 76.80 2225 ---- 77.90B 68.20A 77.90B 68.90 -6.60 75.50 2230 ---- 76.50B 67.00A 76.50B 67.70 -6.40 74.10 2235 ---- 75.10B 65.80A 75.10B 66.50 -6.40 72.90 2240 ---- 73.80B 64.70A 73.80B 65.40 -6.20 71.60 2245 ---- 72.60B 63.60A 72.60B 64.20 -6.20 70.40 2250 ---- 71.30B 62.40A 71.30B 63.10 -6.10 6 69.20 2026 2255 ---- 70.10B 61.40A 70.10B 62.00 -6.00 68.00 2260 ---- 68.90B 60.30A 68.90B 60.90 -5.90 66.80 2265 ---- 67.70B 59.30A 67.70B 59.90 -5.80 65.70 2270 ---- 66.50B 58.30A 66.50B 58.90 -5.70 64.60 2275 ---- 65.40B 57.30A 65.40B 57.80 -5.70 63.50 2280 ---- 64.30B 56.30A 64.30B 56.90 -5.50 62.40 2285 ---- 63.20B 55.40A 63.20B 55.90 -5.50 61.40 2290 ---- 62.10B 54.60A 62.10B 54.90 -5.40 60.30 1 2295 ---- 61.10B 53.50A 61.10B 54.00 -5.30 59.30 2300 ---- 60.10B 52.60A 60.10B 53.10 -5.30 440 58.40 184 1616 2305 ---- 59.10B 51.70A 59.10B 52.20 -5.20 57.40 2310 ---- 58.10B 50.90A 58.10B 51.30 -5.10 56.40 2315 ---- 57.10B 50.00A 57.10B 50.50 -5.00 55.50 2320 ---- 56.20B 49.20A 56.20B 49.70 -4.90 54.60 2325 ---- 55.10B 48.50A 55.10B 48.80 -4.90 53.70 1 2330 ---- 54.20B 47.70A 54.20B 48.00 -4.90 52.90 2340 ---- 52.40B 46.20A 52.40B 46.50 -4.70 51.20 2350 ---- 50.90B 44.60A 50.90B 45.00 -4.50 49.50 251 2360 ---- 49.10B 43.20A 49.10B 43.50 -4.50 48.00 1 2370 ---- 47.60B 41.80A 47.60B 42.10 -4.40 46.50 2375 ---- 46.70B 41.10A 46.70B 41.50 -4.20 45.70 27 32 2380 ---- 46.10B 40.50A 46.10B 40.80 -4.20 45.00 2390 ---- 44.70B 39.20A 44.70B 39.50 -4.10 43.60 2400 ---- 43.30B 38.00A 43.30B 38.30 -4.00 42.30 167 1200 2410 ---- 41.80B 36.80A 41.80B 37.10 -3.90 41.00 2 2420 ---- 40.60B 35.60A 40.60B 35.90 -3.90 39.80 2425 ---- 39.80B 35.00A 39.80B 35.40 -3.80 39.20 26 2430 ---- 39.30B 34.50A 39.30B 34.80 -3.80 38.60 2450 ---- 37.00B 32.40A 37.00B 32.70 -3.60 36.30 24 253 2475 ---- 34.10B 30.00A 34.10B 30.30 -3.40 33.70 25 2500 28.00 31.80B 27.80A 28.20B 28.10 -3.20 2 31.30 27 303 2525 ---- 29.40B 25.80A 25.80A 26.10 -3.00 29.10 136 2550 ---- 27.40B 24.00A 24.00A 24.20 -2.90 27.10 9 2575 ---- 25.40B 22.40A 22.40A 22.50 -2.70 25.20 2600 ---- 23.70B 20.80A 20.80A 21.00 -2.50 23.50 304 2625 ---- 22.10B 19.40A 19.40A 19.60 -2.40 22.00 2700 ---- ---- 15.90A 15.90A 15.90 -2.10 200 18.00 184 3000 ---- ---- 7.60A 7.60A 7.70 -1.20 8.90 145 3500 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 1 4000 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 14 OG FEB24 Gold Option CALL 1250 ---- 865.90B 844.00A 865.30B 844.50 -17.50 862.00 1275 ---- 840.80B 819.00A 840.20B 819.50 -17.50 837.00 1300 ---- 815.80B 794.00A 814.90B 794.50 -17.50 812.00 1325 ---- 791.00B 769.00A 790.10B 769.50 -17.50 787.00 1350 ---- 765.80B 744.00A 765.40B 744.50 -17.50 762.00 1375 ---- 740.90B 719.00A 740.40B 719.50 -17.50 737.00 1400 ---- 715.90B 694.10A 715.20B 694.50 -17.50 712.00 1425 ---- 691.30B 668.40A 690.50B 669.50 -17.50 687.00 1430 ---- 686.40B 664.20A 685.40B 664.50 -17.50 682.00 1440 ---- 676.00B 653.90A 675.40B 654.50 -17.50 672.00 1450 ---- 666.00B 643.40A 665.50B 644.50 -17.50 662.00 1460 ---- 656.50B 633.50A 655.40B 634.50 -17.50 652.00 1470 ---- 646.40B 624.20A 645.40B 624.50 -17.50 642.00 1475 ---- 641.40B 619.00A 640.50B 619.50 -17.50 637.00 1480 ---- 635.90B 614.20A 635.40B 614.50 -17.50 632.00 1490 ---- 626.60B 604.20A 625.00B 604.50 -17.50 622.00 1500 ---- 616.00B 594.10A 615.10B 594.50 -17.50 612.00 1510 ---- 606.70B 584.20A 605.10B 584.50 -17.50 602.00 1520 ---- 596.70B 574.00A 595.70B 574.50 -17.50 592.00 1525 ---- 591.10B 568.40A 590.40B 569.50 -17.50 587.00 1530 ---- 586.20B 564.20A 585.50B 564.50 -17.50 582.00 1535 ---- 580.90B 559.20A 580.50B 559.50 -17.50 577.00 1540 ---- 576.10B 554.20A 575.20B 554.50 -17.50 572.00 1545 ---- 571.10B 549.20A 570.20B 549.50 -17.50 567.00 1550 ---- 566.20B 544.20A 565.60B 544.50 -17.50 562.00 1555 ---- 561.00B 539.20A 560.50B 539.50 -17.50 557.00 1560 ---- 556.00B 534.30A 555.20B 534.50 -17.50 552.00 1565 ---- 551.80B 529.40A 550.30B 529.50 -17.50 547.00 1570 ---- 546.00B 524.20A 545.10B 524.50 -17.50 542.00 1575 ---- 542.10B 516.80A 540.70B 519.50 -17.50 537.00 1580 ---- 536.10B 514.50A 535.20B 514.50 -17.50 532.00 1585 ---- 531.30B 509.50A 530.60B 509.50 -17.50 527.00 1590 ---- 526.20B 504.40A 525.50B 504.50 -17.50 522.00 1595 ---- 521.50B 499.30A 520.90B 499.60 -17.40 517.00 1600 ---- 520.70B 492.10A 492.10A 494.60 -17.40 512.00 1605 ---- 511.60B 489.60A 510.40B 489.70 -17.30 507.00 1610 ---- 506.60B 484.70A 506.20B 484.70 -17.40 502.10 1615 ---- 501.60B 479.40A 500.60B 479.80 -17.30 497.10 1620 ---- 496.60B 474.80A 496.00B 474.90 -17.20 492.10 1625 ---- 495.90B 467.70A 495.90B 470.00 -17.20 487.20 1630 ---- 486.60B 465.30A 486.10B 465.10 -17.20 482.30 1635 ---- 481.90B 460.40A 481.20B 460.30 -17.10 477.40 1640 ---- 476.90B 455.50A 476.30B 455.40 -17.10 472.50 1645 ---- 472.00B 450.20A 471.50B 450.60 -17.00 467.60 1650 ---- 471.40B 443.40A 471.40B 445.80 -16.90 462.70 3 1655 ---- 462.30B 441.10A 461.80B 440.90 -17.00 457.90 1660 ---- 457.60B 435.60A 457.50B 436.20 -16.80 453.00 1665 ---- 452.80B 431.50A 452.60B 431.40 -16.80 448.20 1670 ---- 447.80B 426.70A 447.30B 426.60 -16.80 443.40 1675 ---- 447.10B 419.60A 447.00B 421.80 -16.80 438.60 1680 ---- 438.10B 416.80A 437.60B 417.10 -16.70 433.80 1685 ---- 433.40B 412.10A 432.90B 412.40 -16.60 429.00 1690 ---- 428.60B 407.40A 428.10B 407.70 -16.60 424.30 1695 ---- 423.90B 402.70A 423.40B 403.00 -16.60 419.60 1700 ---- 423.30B 396.10A 423.20B 398.30 -16.50 414.80 17 1705 ---- 414.80B 393.70A 414.20B 393.60 -16.50 410.10 1710 ---- 409.90B 389.10A 409.30B 389.00 -16.40 405.40 1 1715 ---- 405.20B 384.60A 404.70B 384.40 -16.40 400.80 1720 ---- 400.60B 379.50A 400.00B 379.80 -16.30 396.10 1725 ---- 399.80B 373.10A 399.80B 375.20 -16.30 391.50 1730 ---- 391.30B 370.80A 390.90B 370.60 -16.30 386.90 1735 ---- 386.70B 365.80A 386.10B 366.00 -16.30 382.30 1740 ---- 382.10B 361.30A 381.50B 361.50 -16.20 377.70 1745 ---- 377.50B 356.80A 376.90B 357.00 -16.10 373.10 1750 ---- 376.70B 350.50A 376.60B 352.50 -16.10 368.60 1755 ---- 368.40B 346.00A 367.80B 348.00 -16.10 364.10 1760 ---- 363.90B 341.60A 363.30B 343.60 -16.00 359.60 1765 ---- 359.40B 337.20A 358.80B 339.10 -16.00 355.10 1770 ---- 354.90B 332.80A 332.80A 334.70 -15.90 350.60 1775 ---- 354.10B 328.40A 354.10B 330.40 -15.80 346.20 1780 ---- 349.60B 324.00A 349.60B 326.00 -15.80 341.80 1785 ---- 345.20B 319.70A 345.10B 321.70 -15.70 337.40 1790 ---- 340.80B 315.40A 340.80B 317.40 -15.60 333.00 1795 ---- 336.40B 311.10A 336.30B 313.10 -15.60 328.70 1800 ---- 332.00B 306.90A 332.00B 308.80 -15.60 324.40 1 1805 ---- 327.70B 302.70A 327.70B 304.60 -15.50 320.10 1810 ---- 323.40B 298.50A 323.40B 300.40 -15.40 315.80 1815 ---- 319.10B 294.30A 319.10B 296.20 -15.40 311.60 1820 ---- 314.70B 290.20A 314.70B 292.00 -15.30 307.30 1825 ---- 310.50B 286.10A 310.50B 287.90 -15.20 303.10 1 1830 ---- 306.30B 282.00A 306.30B 283.80 -15.20 299.00 1835 ---- 302.10B 277.90A 302.10B 279.80 -15.00 294.80 1840 ---- 298.00B 273.90A 298.00B 275.70 -15.00 290.70 1845 ---- 293.80B 269.90A 293.80B 271.70 -14.90 286.60 1850 ---- 289.70B 265.90A 289.70B 267.70 -14.90 282.60 12 1855 ---- 285.60B 262.00A 285.60B 263.80 -14.80 278.60 1860 ---- 281.60B 258.10A 281.60B 259.90 -14.70 274.60 1865 ---- 277.60B 254.20A 277.60B 256.00 -14.60 270.60 1870 ---- 273.60B 250.40A 273.60B 252.10 -14.60 266.70 1875 ---- 269.50B 246.60A 269.50B 248.30 -14.50 262.80 1880 ---- 265.70B 242.80A 265.70B 244.50 -14.40 258.90 1885 ---- 261.80B 239.10A 261.80B 240.70 -14.30 255.00 1890 ---- 257.90B 235.40A 257.90B 237.00 -14.20 251.20 1895 ---- 254.10B 231.70A 254.10B 233.30 -14.10 247.40 1900 ---- 250.30B 228.10A 250.30B 229.70 -14.00 243.70 5 1905 ---- 246.50B 224.50A 246.50B 226.00 -14.00 240.00 6 1910 ---- 242.80B 221.00A 242.80B 222.50 -13.80 236.30 1915 ---- 239.10B 217.40A 239.10B 218.90 -13.80 232.70 1920 ---- 235.40B 214.00A 235.40B 215.40 -13.70 229.10 1925 ---- 231.80B 210.50A 231.80B 211.90 -13.60 225.50 500 1930 ---- 228.20B 207.10A 228.20B 208.50 -13.50 222.00 1935 ---- 224.70B 203.80A 224.70B 205.10 -13.40 218.50 1940 ---- 221.20B 200.40A 221.20B 201.70 -13.30 215.00 10 1945 ---- 217.70B 197.10A 217.70B 198.40 -13.20 211.60 1950 ---- 214.20B 193.90A 214.20B 195.20 -13.00 208.20 1955 ---- 210.80B 190.70A 210.80B 191.90 -13.00 204.90 12 1960 ---- 207.50B 187.50A 207.50B 188.70 -12.90 201.60 1965 ---- 204.10B 184.40A 204.10B 185.60 -12.80 198.40 1970 ---- 200.90B 181.30A 200.90B 182.50 -12.60 195.10 1975 ---- 197.60B 178.30A 197.60B 179.40 -12.60 192.00 1980 ---- 194.40B 175.30A 194.40B 176.40 -12.40 188.80 1985 ---- 191.20B 172.30A 191.20B 173.40 -12.40 185.80 24 1990 ---- 188.10B 169.40A 188.10B 170.50 -12.20 182.70 1995 ---- 185.00B 166.60A 185.00B 167.60 -12.10 179.70 2000 ---- 182.00B 163.70A 182.00B 164.70 -12.00 176.70 452 2005 ---- 179.00B 160.90A 179.00B 161.90 -11.90 173.80 2010 ---- 176.00B 158.20A 176.00B 159.20 -11.70 170.90 2015 ---- 173.10B 155.50A 173.10B 156.40 -11.70 168.10 2020 ---- 170.20B 152.80A 170.20B 153.80 -11.40 165.20 137 2025 ---- 167.40B 150.20A 167.40B 151.10 -11.40 162.50 68 2030 ---- 164.60B 147.60A 164.60B 148.50 -11.30 159.80 2035 ---- 161.90B 145.10A 161.90B 146.00 -11.10 157.10 2040 ---- 159.20B 142.50A 159.20B 143.40 -11.00 154.40 2045 ---- 156.50B 140.10A 156.50B 141.00 -10.80 151.80 2050 ---- 153.90B 137.60A 153.90B 138.50 -10.80 149.30 434 2055 ---- 151.30B 135.20A 151.30B 136.10 -10.60 146.70 107 2060 ---- 148.70B 132.90A 148.70B 133.80 -10.40 144.20 11 2065 ---- 146.20B 130.60A 146.20B 131.50 -10.30 141.80 17 2070 ---- 143.70B 128.30A 143.70B 129.20 -10.20 139.40 1 2075 ---- 141.30B 126.10A 141.30B 127.00 -10.00 137.00 100 2080 ---- 138.90B 123.90A 138.90B 124.80 -9.90 134.70 2 2085 ---- 136.60B 121.70A 136.60B 122.60 -9.80 132.40 2090 ---- 134.20B 119.60A 134.10B 120.50 -9.70 130.20 2095 ---- 132.00B 117.50A 132.00B 118.40 -9.60 128.00 2100 ---- 129.70B 115.50A 129.70B 116.40 -9.40 125.80 1020 2105 ---- 127.50B 113.50A 127.50B 114.40 -9.30 123.70 25 215 2110 ---- 125.40B 111.50A 125.40B 112.40 -9.20 121.60 2 2115 ---- 123.20B 109.60A 123.10B 110.50 -9.00 119.50 2120 ---- 121.20B 107.70A 121.20B 108.60 -8.90 117.50 300 2125 ---- 119.10B 105.90A 119.10B 106.80 -8.70 115.50 181 2130 ---- 117.10B 104.10A 117.10B 104.90 -8.70 113.60 5 2135 ---- 115.10B 102.30A 115.10B 103.10 -8.50 111.60 2140 ---- 113.20B 100.50A 113.20B 101.40 -8.40 109.80 2145 ---- 111.30B 98.80A 111.30B 99.70 -8.20 107.90 2150 ---- 109.40B 97.10A 109.40B 98.00 -8.10 106.10 1022 2155 ---- 107.50B 95.50A 107.40B 96.30 -8.00 104.30 2160 ---- 105.70B 93.90A 105.70B 94.70 -7.90 102.60 1 2165 ---- 104.00B 92.30A 104.00B 93.10 -7.80 100.90 2170 ---- 102.20B 90.70A 102.20B 91.50 -7.70 99.20 2175 ---- 100.50B 89.20A 100.50B 90.00 -7.60 97.60 30 2180 ---- 98.80B 87.70A 98.80B 88.50 -7.50 96.00 2185 ---- 97.20B 86.20A 97.20B 87.00 -7.40 94.40 2190 ---- 95.60B 84.80A 95.60B 85.50 -7.30 92.80 2195 ---- 94.00B 83.40A 94.00B 84.10 -7.20 91.30 2200 ---- 92.40B 82.00A 92.40B 82.70 -7.10 89.80 177 1557 2205 ---- 90.90B 80.70A 90.90B 81.40 -6.90 88.30 2210 ---- 89.40B 79.30A 89.40B 80.00 -6.90 86.90 2215 ---- 87.90B 78.00A 87.90B 78.70 -6.70 85.40 2220 ---- 86.50B 76.80A 86.50B 77.40 -6.70 84.10 2225 ---- 85.10B 75.50A 85.10B 76.10 -6.60 82.70 30 30 2230 ---- 83.70B 74.30A 83.70B 74.90 -6.40 81.30 2235 ---- 82.30B 73.10A 82.30B 73.70 -6.30 80.00 2240 ---- 81.00B 71.90A 81.00B 72.50 -6.20 78.70 2245 ---- 79.70B 70.70A 79.70B 71.30 -6.20 77.50 2250 ---- 78.40B 69.60A 78.40B 70.10 -6.10 76.20 125 1090 2255 ---- 77.10B 68.50A 76.80B 69.00 -6.00 75.00 2260 ---- 75.90B 67.40A 75.90B 67.90 -5.90 73.80 2265 ---- 74.70B 66.30A 74.70B 66.80 -5.80 72.60 2270 ---- 73.50B 65.30A 73.50B 65.80 -5.70 71.50 2275 ---- 72.30B 64.30A 72.30B 64.70 -5.70 70.40 2280 ---- 71.10B 63.30A 71.10B 63.70 -5.60 69.30 2285 ---- 70.00B 62.30A 70.00B 62.70 -5.50 68.20 2290 ---- 68.90B 61.30A 68.90B 61.70 -5.40 67.10 2295 ---- 67.80B 60.30A 67.80B 60.70 -5.40 66.10 2300 61.10 66.80B 59.30 60.20B 59.80 -5.20 36 65.00 50 1472 2305 ---- 65.80B 58.50A 65.80B 58.90 -5.10 64.00 2310 ---- 64.70B 57.60A 64.70B 58.00 -5.00 63.00 300 2315 ---- 63.70B 56.70A 63.70B 57.10 -5.00 62.10 2320 ---- 62.70B 55.80A 62.70B 56.20 -4.90 61.10 2325 ---- 61.80B 54.90A 61.80B 55.30 -4.90 60.20 1300 2330 ---- 60.80B 54.10A 60.80B 54.50 -4.80 59.30 2340 ---- 59.00B 52.50A 59.00B 52.90 -4.60 57.50 2350 ---- 57.20B 50.90A 57.20B 51.30 -4.50 80 55.80 150 1453 2360 ---- 55.50B 49.40A 55.50B 49.80 -4.30 54.10 2370 ---- 53.80B 47.90A 53.80B 48.30 -4.30 52.60 2375 ---- 53.00B 47.20A 53.00B 47.60 -4.20 51.80 89 2380 ---- 52.20B 46.50A 52.20B 46.90 -4.10 51.00 2390 ---- 50.70B 45.10A 50.70B 45.50 -4.10 49.60 2400 45.20 49.20B 43.80 43.80 44.20 -3.90 31 48.10 209 2778 2410 ---- 47.70B 42.60A 47.70B 42.90 -3.90 46.80 2420 ---- 46.40B 41.30A 46.40B 41.70 -3.70 45.40 2425 ---- 45.70B 40.70A 45.70B 41.10 -3.70 44.80 8 2430 ---- 45.00B 40.10A 45.00B 40.50 -3.60 44.10 2450 ---- 42.50B 37.90A 42.50B 38.30 -3.40 41.70 202 2475 ---- 39.60B 35.30A 39.60B 35.60 -3.30 38.90 2500 36.50 36.90B 32.90A 32.90A 33.20 -3.10 33 36.30 178 1494 2525 ---- 34.40B 30.70A 34.40B 31.00 -2.90 33.90 2 2550 ---- 32.20B 28.70A 32.20B 29.00 -2.70 31.70 1 1 2575 ---- 30.10B 26.90A 30.10B 27.10 -2.60 29.70 2600 ---- 28.20B 25.10A 28.20B 25.40 -2.50 27.90 10 104 2625 ---- 26.40B 23.60A 26.40B 23.80 -2.30 26.10 2700 ---- 21.90B 19.60A 19.60A 19.70 -2.10 21.80 13 617 2800 ---- 17.40B 15.40A 17.40B 15.50 -1.80 17.30 703 3000 ---- ---- 10.00A 10.00A 10.00 -1.40 1 11.40 421 422 3500 ---- ---- 4.10A 4.10A 4.10 -.80 4.90 4000 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 861.30 -17.10 878.40 1275 ---- ---- ---- ---- 836.30 -17.10 853.40 1300 ---- ---- ---- ---- 811.30 -17.10 828.40 1325 ---- ---- ---- ---- 786.30 -17.10 803.40 1350 ---- ---- ---- ---- 761.30 -17.10 778.40 1375 ---- ---- ---- ---- 736.30 -17.10 753.40 1400 ---- ---- ---- ---- 711.30 -17.10 728.40 1425 ---- ---- ---- ---- 686.30 -17.10 703.40 1440 ---- ---- ---- ---- 671.30 -17.10 688.40 1450 ---- ---- ---- ---- 661.30 -17.10 678.40 1460 ---- ---- ---- ---- 651.30 -17.10 668.40 1470 ---- ---- ---- ---- 641.30 -17.10 658.40 1475 ---- ---- ---- ---- 636.30 -17.10 653.40 1480 ---- ---- ---- ---- 631.30 -17.10 648.40 1490 ---- ---- ---- ---- 621.30 -17.10 638.40 1500 ---- ---- ---- ---- 611.30 -17.10 628.40 1510 ---- ---- ---- ---- 601.30 -17.10 618.40 1520 ---- ---- ---- ---- 591.30 -17.10 608.40 1525 ---- ---- ---- ---- 586.30 -17.10 603.40 1530 ---- ---- ---- ---- 581.30 -17.10 598.40 1540 ---- ---- ---- ---- 571.30 -17.10 588.40 1545 ---- ---- ---- ---- 566.30 -17.10 583.40 1550 ---- ---- 559.90A 559.90A 561.30 -17.10 578.40 1555 ---- ---- ---- ---- 556.30 -17.10 573.40 1560 ---- ---- ---- ---- 551.30 -17.10 568.40 1565 ---- ---- ---- ---- 546.30 -17.10 563.40 1570 ---- ---- ---- ---- 541.30 -17.10 558.40 1575 ---- 562.10B 533.30A 533.30A 536.30 -17.10 553.40 1580 ---- ---- ---- ---- 531.30 -17.10 548.40 1585 ---- ---- ---- ---- 526.40 -17.00 543.40 1590 ---- ---- ---- ---- 521.40 -17.00 538.40 1595 ---- ---- ---- ---- 516.50 -16.90 533.40 1600 ---- 537.00B 508.70A 508.70A 511.60 -16.90 528.50 1605 ---- ---- ---- ---- 506.60 -16.90 523.50 1610 ---- ---- ---- ---- 501.70 -16.90 518.60 1615 ---- ---- ---- ---- 496.90 -16.80 513.70 1620 ---- ---- ---- ---- 492.00 -16.70 508.70 1625 ---- 512.50B 484.40A 512.50B 487.10 -16.70 503.80 1630 ---- ---- ---- ---- 482.30 -16.60 498.90 1635 ---- ---- ---- ---- 477.40 -16.70 494.10 1640 ---- ---- ---- ---- 472.60 -16.60 489.20 1645 ---- ---- ---- ---- 467.80 -16.60 484.40 1650 ---- 488.10B 460.30A 488.10B 463.00 -16.50 479.50 10 1655 ---- ---- ---- ---- 458.20 -16.50 474.70 1660 ---- ---- ---- ---- 453.50 -16.40 469.90 1665 ---- ---- ---- ---- 448.70 -16.40 465.10 1670 ---- ---- ---- ---- 444.00 -16.30 460.30 1675 ---- 464.00B 436.70A 463.90B 439.30 -16.20 455.50 1680 ---- ---- ---- ---- 434.60 -16.20 450.80 1685 ---- ---- ---- ---- 429.90 -16.20 446.10 1690 ---- ---- ---- ---- 425.20 -16.10 441.30 1695 ---- ---- ---- ---- 420.60 -16.00 436.60 1700 ---- 440.30B 413.30A 440.20B 415.90 -16.10 432.00 1705 ---- ---- ---- ---- 411.30 -16.00 427.30 1710 ---- ---- ---- ---- 406.70 -15.90 422.60 1715 ---- ---- ---- ---- 402.10 -15.90 418.00 1720 ---- ---- ---- ---- 397.50 -15.90 413.40 1725 ---- 416.90B 390.40A 416.90B 393.00 -15.80 408.80 1730 ---- ---- ---- ---- 388.40 -15.80 404.20 1735 ---- ---- ---- ---- 383.90 -15.70 399.60 1740 ---- ---- ---- ---- 379.40 -15.70 395.10 1745 ---- ---- ---- ---- 374.90 -15.60 390.50 1750 ---- 394.00B 368.00A 394.00B 370.50 -15.50 386.00 1755 ---- ---- 363.50A 363.50A 366.00 -15.50 381.50 1760 ---- ---- 359.10A 359.10A 361.60 -15.50 377.10 1765 ---- 374.10B 354.70A 374.10B 357.20 -15.40 372.60 1770 ---- 374.60B 350.40A 374.00B 352.80 -15.40 368.20 1775 ---- 371.50B 346.00A 371.50B 348.50 -15.30 363.80 1780 ---- 367.10B 341.70A 367.10B 344.20 -15.20 359.40 1785 ---- 362.70B 337.40A 362.70B 339.90 -15.10 355.00 1790 ---- 358.30B 333.10A 358.30B 335.60 -15.10 350.70 1795 ---- 354.00B 328.90A 354.00B 331.30 -15.10 346.40 1800 ---- 349.60B 324.70A 349.60B 327.10 -15.00 342.10 1805 ---- 345.30B 320.40A 345.20B 322.90 -14.90 337.80 1810 ---- 341.00B 316.30A 341.00B 318.70 -14.80 333.50 1815 ---- 336.70B 312.10A 336.70B 314.50 -14.80 329.30 1820 ---- 332.50B 308.00A 332.50B 310.40 -14.70 325.10 1825 ---- 328.30B 303.90A 328.30B 306.20 -14.70 320.90 1830 ---- 324.10B 299.80A 324.10B 302.20 -14.60 316.80 1835 ---- 319.90B 295.80A 319.90B 298.10 -14.60 312.70 1840 ---- 315.80B 291.80A 315.80B 294.10 -14.50 308.60 1845 ---- 311.60B 287.80A 311.60B 290.10 -14.40 304.50 1850 ---- 307.50B 283.80A 307.50B 286.10 -14.40 300.50 1855 ---- 303.50B 279.90A 303.50B 282.10 -14.30 296.40 1860 ---- 299.40B 276.00A 299.30B 278.20 -14.30 292.50 1865 ---- 295.40B 272.10A 295.40B 274.30 -14.20 288.50 1870 ---- 291.40B 268.30A 291.40B 270.50 -14.10 284.60 1875 ---- 287.50B 264.50A 287.50B 266.60 -14.10 280.70 1880 ---- 283.60B 260.70A 283.60B 262.80 -14.00 276.80 1885 ---- 279.70B 257.00A 279.70B 259.10 -13.90 273.00 1890 ---- 275.80B 253.30A 275.80B 255.30 -13.80 269.10 1895 ---- 272.00B 249.60A 272.00B 251.60 -13.80 265.40 1900 ---- 268.20B 246.00A 268.20B 248.00 -13.60 261.60 1905 ---- 264.40B 242.40A 264.40B 244.30 -13.60 257.90 1910 ---- 260.70B 238.80A 260.70B 240.70 -13.50 254.20 1915 ---- 257.00B 235.30A 257.00B 237.20 -13.40 250.60 1920 ---- 253.30B 231.80A 253.30B 233.60 -13.30 246.90 1925 ---- 249.60B 228.30A 249.60B 230.10 -13.30 243.40 2 1930 ---- 246.00B 224.90A 246.00B 226.70 -13.10 239.80 1935 ---- 242.50B 221.50A 242.50B 223.20 -13.10 236.30 1940 ---- 238.90B 218.10A 238.90B 219.90 -12.90 232.80 1945 ---- 235.40B 214.80A 235.40B 216.50 -12.90 229.40 1950 ---- 232.00B 211.50A 232.00B 213.20 -12.80 226.00 1 1955 ---- 228.50B 208.30A 228.50B 209.90 -12.70 222.60 1960 ---- 225.10B 205.10A 225.10B 206.70 -12.60 219.30 1965 ---- 221.80B 201.90A 221.80B 203.50 -12.50 216.00 1970 ---- 218.50B 198.80A 218.50B 200.30 -12.50 212.80 1975 ---- 215.20B 195.70A 215.20B 197.20 -12.40 209.60 1980 ---- 211.90B 192.60A 211.90B 194.10 -12.30 206.40 1985 ---- 208.70B 189.60A 208.70B 191.10 -12.10 203.20 1990 ---- 205.60B 186.60A 205.60B 188.10 -12.00 200.10 1995 ---- 202.40B 183.70A 202.40B 185.10 -12.00 197.10 2000 ---- 199.30B 180.80A 199.30B 182.20 -11.90 194.10 2005 ---- 196.30B 177.90A 196.30B 179.30 -11.80 191.10 2010 ---- 193.30B 175.10A 193.30B 176.50 -11.60 188.10 2015 ---- 190.30B 172.30A 190.30B 173.70 -11.50 185.20 2020 ---- 187.40B 169.60A 187.40B 170.90 -11.40 182.30 2025 ---- 184.50B 166.90A 184.50B 168.20 -11.30 179.50 2030 ---- 181.60B 164.20A 181.60B 165.50 -11.20 176.70 2035 ---- 178.80B 161.60A 178.80B 162.80 -11.20 174.00 2040 ---- 176.00B 159.00A 176.00B 160.20 -11.00 171.20 2045 ---- 173.20B 156.50A 173.10B 157.60 -11.00 168.60 2050 ---- 170.50B 154.00A 170.50B 155.10 -10.80 165.90 2055 ---- 167.90B 151.50A 167.90B 152.60 -10.70 163.30 2060 ---- 165.20B 149.10A 165.10B 150.10 -10.70 160.80 2065 ---- 162.70B 146.70A 162.70B 147.70 -10.50 158.20 2070 ---- 160.10B 144.30A 160.10B 145.30 -10.50 155.80 2075 ---- 157.60B 142.00A 157.60B 143.00 -10.30 153.30 2080 ---- 155.10B 139.80A 155.10B 140.70 -10.20 150.90 2085 ---- 152.70B 137.50A 152.70B 138.40 -10.10 148.50 2090 ---- 150.30B 135.30A 150.30B 136.20 -10.00 146.20 2095 ---- 147.90B 133.10A 147.90B 134.00 -9.90 143.90 2100 ---- 145.60B 131.00A 145.60B 131.90 -9.70 141.60 2105 ---- 143.30B 128.90A 143.30B 129.80 -9.60 139.40 2110 ---- 141.00B 126.80A 141.00B 127.70 -9.50 137.20 2115 ---- 138.80B 124.80A 138.80B 125.60 -9.50 135.10 2120 ---- 136.60B 122.80A 136.60B 123.60 -9.30 132.90 2125 125.50 134.50B 120.90A 120.90A 121.70 -9.20 1 130.90 170 2130 ---- 132.40B 118.90A 132.40B 119.80 -9.00 128.80 2135 ---- 130.30B 117.00A 130.30B 117.90 -8.90 126.80 2140 ---- 128.20B 115.20A 128.10B 116.00 -8.80 124.80 2145 ---- 126.20B 113.40A 126.10B 114.20 -8.70 122.90 2150 112.10 124.20B 111.60A 111.60A 112.40 -8.60 4 121.00 3060 3001 2155 ---- 122.30B 109.80A 122.30B 110.60 -8.50 119.10 2160 ---- 120.40B 108.10A 120.40B 108.90 -8.30 117.20 1 2165 ---- 118.50B 106.40A 118.40B 107.20 -8.20 115.40 2170 ---- 116.70B 104.70A 116.70B 105.50 -8.10 113.60 2175 ---- 114.90B 103.10A 114.90B 103.90 -8.00 111.90 250 2180 ---- 113.10B 101.50A 113.10B 102.30 -7.90 110.20 2185 ---- 111.30B 99.90A 111.30B 100.70 -7.80 108.50 2190 ---- 109.60B 98.40A 109.50B 99.20 -7.60 106.80 2195 ---- 107.90B 96.80A 107.90B 97.60 -7.60 105.20 2200 ---- 106.30B 95.40A 106.20B 96.10 -7.50 103.60 3951 2205 ---- 104.70B 93.90A 104.70B 94.70 -7.30 102.00 2210 ---- 103.10B 92.40A 103.10B 93.20 -7.20 100.40 2215 ---- 101.50B 91.00A 101.50B 91.80 -7.10 98.90 2220 ---- 99.90B 89.70A 99.90B 90.40 -7.00 97.40 2225 ---- 98.40B 88.30A 98.00B 89.10 -6.90 96.00 2230 ---- 96.90B 87.00A 96.90B 87.70 -6.80 94.50 2235 ---- 95.50B 85.70A 95.50B 86.40 -6.70 93.10 2240 ---- 94.00B 84.40A 94.00B 85.10 -6.60 91.70 2245 ---- 92.60B 83.10A 92.60B 83.80 -6.50 90.30 2250 ---- 91.20B 81.90A 91.20B 82.60 -6.40 89.00 2255 ---- 89.90B 80.70A 89.90B 81.30 -6.40 87.70 2260 81.00 88.50B 79.50A 81.70B 80.10 -6.30 1 86.40 2265 ---- 87.20B 78.30A 87.20B 78.90 -6.20 85.10 2270 78.90 85.90B 77.10A 79.30B 77.80 -6.10 1 83.90 2275 ---- 84.70B 76.00A 84.70B 76.60 -6.10 82.70 2280 ---- 83.40B 74.90A 83.40B 75.50 -6.00 81.50 2285 ---- 82.20B 73.80A 81.90B 74.40 -5.90 80.30 2290 ---- 81.00B 72.70A 80.70B 73.30 -5.80 79.10 2295 ---- 79.80B 71.70A 79.80B 72.20 -5.80 78.00 2300 ---- 78.70B 70.70A 78.70B 71.20 -5.70 76.90 2305 ---- 77.50B 69.70A 77.50B 70.20 -5.60 75.80 2310 ---- 76.40B 68.70A 76.10B 69.20 -5.50 74.70 2315 ---- 75.30B 67.70A 75.00B 68.20 -5.40 73.60 2320 ---- 74.20B 66.70A 74.20B 67.20 -5.40 72.60 2325 ---- 73.20B 65.80A 73.20B 66.30 -5.20 71.50 12 2330 ---- 72.20B 64.80A 72.20B 65.30 -5.20 70.50 2335 ---- 71.20B 63.90A 71.20B 64.40 -5.20 69.60 2340 ---- 70.20B 63.00A 70.20B 63.50 -5.10 68.60 2345 ---- 69.20B 62.10A 69.20B 62.60 -5.00 67.60 2350 ---- 68.20B 61.30A 68.20B 61.80 -4.90 66.70 81 2360 ---- 66.30B 59.60A 66.30B 60.10 -4.80 64.90 2370 ---- 64.40B 57.90A 64.40B 58.50 -4.60 63.10 2375 ---- 63.60B 57.10A 63.60B 57.70 -4.50 62.20 21 2380 ---- 62.70B 56.30A 62.70B 56.90 -4.50 61.40 2390 ---- 61.00B 54.80A 61.00B 55.40 -4.40 59.80 2400 53.60 59.30B 53.30A 53.30A 53.90 -4.30 833 58.20 7287 6750 2410 ---- 57.70B 51.90A 57.70B 52.40 -4.20 56.60 2420 ---- 56.10B 50.50A 56.10B 50.90 -4.20 55.10 2425 ---- 55.40B 49.80A 55.40B 50.20 -4.20 54.40 2430 ---- 54.60B 49.20A 54.60B 49.50 -4.20 53.70 2440 ---- 53.20B 47.90A 53.20B 48.10 -4.20 52.30 2450 ---- 51.80B 46.60A 51.80B 46.80 -4.10 50.90 17 17 2475 ---- 48.40B 43.60A 48.40B 43.80 -3.90 47.70 26 2500 ---- 45.40B 40.90A 45.40B 41.10 -3.60 44.70 1 799 2525 ---- 42.50B 38.30A 42.50B 38.60 -3.40 42.00 110 2550 ---- 39.90B 36.00A 39.90B 36.20 -3.30 39.50 1 1 2575 ---- 37.50B 33.80A 37.50B 34.00 -3.10 37.10 18 2600 ---- 35.30B 31.80A 35.30B 31.90 -3.00 34.90 382 2625 ---- 33.20B 29.90A 33.20B 30.00 -2.90 32.90 71 2750 22.80 22.80 22.40A 22.40A 22.30 ---- 20 ---- 2975 ---- ---- 14.00A 14.00A 13.90 -1.60 1 15.50 10 3000 ---- ---- 13.30A 13.30A 13.20 -1.60 14.80 500 500 3250 ---- ---- 8.40A 8.40A 8.40 -1.10 9.50 3500 6.20 6.20 5.70A 6.50B 5.60 -.90 1 6.50 4000 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 861.30 -17.10 878.40 1275 ---- ---- ---- ---- 836.30 -17.10 853.40 1300 ---- ---- ---- ---- 811.30 -17.10 828.40 1325 ---- ---- ---- ---- 786.30 -17.10 803.40 1350 ---- ---- ---- ---- 761.30 -17.10 778.40 1375 ---- ---- ---- ---- 736.30 -17.10 753.40 1400 ---- ---- ---- ---- 711.30 -17.10 728.40 1425 ---- ---- ---- ---- 686.30 -17.10 703.40 1440 ---- ---- ---- ---- 671.30 -17.10 688.40 1450 ---- ---- ---- ---- 661.30 -17.10 678.40 1460 ---- ---- ---- ---- 651.30 -17.10 668.40 1470 ---- ---- ---- ---- 641.30 -17.10 658.40 1475 ---- ---- ---- ---- 636.30 -17.10 653.40 1480 ---- ---- ---- ---- 631.30 -17.10 648.40 1490 ---- ---- ---- ---- 621.30 -17.10 638.40 1500 ---- ---- ---- ---- 611.30 -17.10 628.40 1510 ---- ---- ---- ---- 601.30 -17.10 618.40 1520 ---- ---- ---- ---- 591.30 -17.10 608.40 1525 ---- ---- ---- ---- 586.30 -17.10 603.40 1530 ---- ---- ---- ---- 581.30 -17.10 598.40 1540 ---- ---- ---- ---- 571.30 -17.10 588.40 1545 ---- ---- ---- ---- 566.30 -17.10 583.40 1550 ---- 580.00B 558.40A 558.40A 561.30 -17.10 578.40 1555 ---- ---- ---- ---- 556.30 -17.10 573.40 1560 ---- ---- ---- ---- 551.30 -17.10 568.40 1565 ---- ---- ---- ---- 546.40 -17.00 563.40 1570 ---- ---- ---- ---- 541.40 -17.00 558.40 1575 ---- 561.80B 533.70A 533.70A 536.50 -16.90 553.40 1580 ---- ---- ---- ---- 531.50 -16.90 548.40 1585 ---- ---- ---- ---- 526.60 -16.90 543.50 1590 ---- ---- ---- ---- 521.70 -16.80 538.50 1595 ---- ---- ---- ---- 516.80 -16.80 533.60 1600 ---- 537.10B 509.40A 536.90B 511.90 -16.80 528.70 1605 ---- ---- ---- ---- 507.00 -16.80 523.80 1610 ---- ---- ---- ---- 502.20 -16.70 518.90 1615 ---- ---- ---- ---- 497.40 -16.60 514.00 1620 ---- ---- ---- ---- 492.50 -16.60 509.10 1625 ---- 512.60B 485.20A 512.60B 487.70 -16.60 504.30 1630 ---- ---- ---- ---- 482.90 -16.50 499.40 1635 ---- ---- ---- ---- 478.10 -16.50 494.60 1640 ---- ---- ---- ---- 473.40 -16.40 489.80 1645 ---- ---- ---- ---- 468.60 -16.40 485.00 1650 ---- 488.40B 461.50A 488.40B 463.90 -16.30 480.20 1655 ---- ---- ---- ---- 459.20 -16.30 475.50 1660 ---- ---- ---- ---- 454.40 -16.30 470.70 1665 ---- ---- ---- ---- 449.80 -16.20 466.00 1670 ---- ---- ---- ---- 445.10 -16.10 461.20 1675 ---- 464.60B 438.00A 464.50B 440.40 -16.10 456.50 1680 ---- ---- ---- ---- 435.80 -16.00 451.80 1685 ---- ---- ---- ---- 431.10 -16.10 447.20 1690 ---- ---- ---- ---- 426.50 -16.00 442.50 1695 ---- ---- ---- ---- 421.90 -15.90 437.80 1700 ---- 441.20B 415.00A 441.20B 417.30 -15.90 433.20 1705 ---- ---- ---- ---- 412.80 -15.80 428.60 1710 ---- ---- ---- ---- 408.20 -15.80 424.00 1715 ---- ---- ---- ---- 403.70 -15.70 419.40 1720 ---- ---- ---- ---- 399.20 -15.70 414.90 1725 ---- 418.10B 392.40A 418.10B 394.70 -15.60 410.30 1730 ---- ---- ---- ---- 390.20 -15.60 405.80 1735 ---- ---- 383.50A 383.50A 385.80 -15.50 401.30 1740 ---- ---- 379.10A 379.10A 381.30 -15.50 396.80 1745 ---- ---- 374.70A 374.70A 376.90 -15.40 392.30 2 1750 ---- 395.50B 370.30A 395.50B 372.50 -15.40 387.90 1755 ---- 389.60B 365.90A 389.40B 368.20 -15.30 383.50 1760 ---- 386.60B 361.60A 386.60B 363.80 -15.30 379.10 1765 ---- 382.20B 357.30A 382.20B 359.50 -15.20 374.70 1770 ---- 377.80B 353.00A 377.80B 355.20 -15.10 370.30 1775 ---- 373.40B 348.70A 373.40B 350.90 -15.10 366.00 1780 ---- 369.00B 344.50A 369.00B 346.60 -15.10 361.70 1785 ---- 364.70B 340.30A 364.70B 342.40 -15.00 357.40 1790 ---- 360.40B 336.10A 360.40B 338.20 -14.90 353.10 1795 ---- 356.10B 331.90A 356.10B 334.00 -14.80 348.80 1800 ---- 351.80B 327.70A 351.80B 329.80 -14.80 344.60 1805 ---- 347.60B 323.60A 347.60B 325.70 -14.70 340.40 1810 ---- 343.30B 319.50A 343.30B 321.60 -14.70 336.30 1815 ---- 339.10B 315.40A 339.10B 317.50 -14.60 332.10 1820 ---- 335.00B 311.40A 335.00B 313.40 -14.60 328.00 1825 ---- 330.80B 307.40A 330.80B 309.40 -14.50 323.90 1830 ---- 326.70B 303.40A 326.70B 305.40 -14.40 319.80 1835 ---- 322.60B 299.40A 322.60B 301.40 -14.40 315.80 1840 ---- 318.50B 295.50A 318.50B 297.50 -14.30 311.80 1845 ---- 314.50B 291.60A 314.50B 293.50 -14.30 307.80 1850 ---- 310.50B 287.70A 310.50B 289.70 -14.10 303.80 1855 ---- 306.50B 283.90A 306.50B 285.80 -14.10 299.90 1860 ---- 302.50B 280.10A 302.50B 282.00 -14.00 296.00 1865 ---- 298.60B 276.30A 298.60B 278.20 -13.90 292.10 1870 ---- 294.70B 272.50A 294.70B 274.40 -13.90 288.30 1875 ---- 290.80B 268.80A 290.80B 270.60 -13.90 284.50 1880 ---- 286.90B 265.10A 286.90B 266.90 -13.80 280.70 1885 ---- 283.10B 261.40A 283.10B 263.20 -13.70 276.90 1890 ---- 279.30B 257.80A 279.30B 259.60 -13.60 273.20 1895 ---- 275.60B 254.20A 275.60B 256.00 -13.50 269.50 1900 ---- 271.90B 250.70A 271.90B 252.40 -13.40 265.80 1 1905 ---- 268.20B 247.10A 268.20B 248.80 -13.40 262.20 1910 ---- 264.50B 243.60A 264.50B 245.30 -13.30 258.60 1915 ---- 260.90B 240.20A 260.90B 241.80 -13.20 255.00 1920 ---- 257.30B 236.80A 257.30B 238.40 -13.00 251.40 1925 ---- 253.70B 233.40A 253.70B 234.90 -13.00 247.90 1930 ---- 250.20B 230.00A 250.20B 231.50 -13.00 244.50 1935 ---- 246.70B 226.70A 246.70B 228.20 -12.80 241.00 1940 ---- 243.30B 223.40A 243.30B 224.90 -12.70 237.60 1945 ---- 239.80B 220.20A 239.80B 221.60 -12.60 234.20 1950 ---- 236.50B 216.90A 236.50B 218.40 -12.50 230.90 1955 ---- 233.10B 213.80A 233.10B 215.20 -12.40 227.60 1960 ---- 229.80B 210.60A 229.80B 212.00 -12.40 224.40 1965 ---- 226.50B 207.50A 226.50B 208.90 -12.20 221.10 1970 ---- 223.30B 204.40A 223.30B 205.80 -12.20 218.00 1975 ---- 220.00B 201.40A 220.00B 202.70 -12.10 214.80 1980 ---- 216.90B 198.40A 216.90B 199.70 -12.00 211.70 1985 ---- 213.70B 195.50A 213.70B 196.70 -11.90 208.60 1990 ---- 210.60B 192.50A 210.60B 193.70 -11.90 205.60 1995 ---- 207.50B 189.70A 207.50B 190.80 -11.80 202.60 2000 ---- 204.50B 186.80A 204.50B 187.90 -11.70 199.60 20 2005 ---- 201.50B 184.00A 201.50B 185.10 -11.60 196.70 2010 ---- 198.60B 181.20A 198.60B 182.30 -11.50 193.80 2015 ---- 195.60B 178.50A 195.60B 179.50 -11.50 191.00 2020 ---- 192.80B 175.80A 192.80B 176.80 -11.30 188.10 2025 ---- 189.90B 173.10A 189.90B 174.10 -11.20 185.30 2030 ---- 187.10B 170.50A 187.10B 171.50 -11.10 182.60 2035 ---- 184.30B 167.90A 184.30B 168.80 -11.10 179.90 2040 ---- 181.60B 165.40A 181.60B 166.30 -10.90 177.20 2045 ---- 178.90B 162.90A 178.90B 163.70 -10.90 174.60 2050 ---- 176.20B 160.40A 176.20B 161.20 -10.80 172.00 2055 ---- 173.60B 157.90A 173.60B 158.70 -10.70 169.40 2060 ---- 171.00B 155.50A 171.00B 156.30 -10.60 166.90 2065 ---- 168.40B 153.20A 168.40B 153.90 -10.50 164.40 2070 ---- 165.90B 150.80A 165.90B 151.60 -10.30 161.90 2075 ---- 163.40B 148.50A 163.40B 149.20 -10.30 159.50 2080 ---- 161.00B 146.30A 161.00B 147.00 -10.10 157.10 2085 ---- 158.50B 144.00A 158.40B 144.70 -10.10 154.80 2090 ---- 156.20B 141.90A 156.20B 142.50 -10.00 152.50 2095 ---- 153.80B 139.70A 153.80B 140.30 -9.90 150.20 2100 ---- 151.50B 137.60A 151.50B 138.20 -9.70 147.90 600 2105 ---- 149.20B 135.50A 149.10B 136.10 -9.60 145.70 2110 ---- 147.00B 133.40A 147.00B 134.00 -9.50 143.50 2115 ---- 144.80B 131.40A 144.80B 132.00 -9.40 141.40 2120 ---- 142.60B 129.40A 142.50B 130.00 -9.30 139.30 2125 ---- 140.50B 127.50A 140.50B 128.00 -9.20 137.20 25 2130 ---- 138.40B 125.60A 138.40B 126.10 -9.10 135.20 2135 ---- 136.30B 123.70A 136.30B 124.20 -8.90 133.10 2140 ---- 134.30B 121.80A 134.30B 122.40 -8.80 131.20 2145 ---- 132.30B 120.00A 132.30B 120.50 -8.70 129.20 2150 ---- 130.30B 118.20A 130.30B 118.70 -8.60 127.30 2155 ---- 128.40B 116.40A 128.40B 117.00 -8.40 125.40 2160 ---- 126.50B 114.70A 126.50B 115.30 -8.30 123.60 2165 ---- 124.60B 113.00A 124.60B 113.60 -8.20 121.80 2170 ---- 122.80B 111.30A 122.80B 111.90 -8.10 120.00 2175 ---- 120.90B 109.70A 120.50B 110.20 -8.00 118.20 2180 ---- 119.20B 108.10A 119.20B 108.60 -7.90 116.50 2185 ---- 117.40B 106.50A 117.40B 107.00 -7.80 114.80 2190 ---- 115.70B 104.90A 115.70B 105.50 -7.60 113.10 2195 ---- 114.00B 103.40A 114.00B 103.90 -7.60 111.50 2200 ---- 112.30B 101.90A 111.90B 102.40 -7.50 109.90 225 508 2205 ---- 110.70B 100.40A 110.70B 100.90 -7.40 108.30 2210 ---- 109.10B 99.00A 109.10B 99.50 -7.20 106.70 2215 ---- 107.50B 97.50A 107.50B 98.10 -7.10 105.20 2220 ---- 106.00B 96.10A 106.00B 96.60 -7.10 103.70 2225 ---- 104.40B 94.70A 104.40B 95.30 -6.90 102.20 2230 ---- 102.90B 93.40A 102.90B 93.90 -6.80 100.70 2235 ---- 101.50B 92.10A 101.50B 92.60 -6.70 99.30 1 2240 ---- 100.00B 90.80A 99.60B 91.20 -6.70 97.90 2245 ---- 98.60B 89.50A 98.60B 90.00 -6.50 96.50 2250 ---- 97.20B 88.20A 97.20B 88.70 -6.50 95.20 60 2255 ---- 95.80B 87.00A 95.50B 87.40 -6.40 93.80 2260 ---- 94.50B 85.70A 94.50B 86.20 -6.30 92.50 2265 ---- 93.10B 84.50A 93.10B 85.00 -6.30 91.30 2270 ---- 91.80B 83.40A 91.80B 83.80 -6.20 90.00 2275 ---- 90.50B 82.20A 90.50B 82.60 -6.10 88.70 2280 ---- 89.30B 81.10A 89.30B 81.50 -6.00 87.50 2285 ---- 88.00B 80.00A 88.00B 80.40 -5.90 86.30 2290 ---- 86.80B 78.90A 86.80B 79.30 -5.90 85.20 2295 ---- 85.60B 77.80A 85.60B 78.20 -5.80 84.00 2300 ---- 84.40B 76.70A 84.40B 77.10 -5.80 82.90 200 2305 ---- 83.30B 75.70A 83.30B 76.00 -5.70 81.70 2310 ---- 82.10B 74.70A 82.10B 75.00 -5.60 80.60 2315 ---- 81.00B 73.70A 81.00B 74.00 -5.60 79.60 2320 ---- 79.90B 72.70A 79.90B 73.00 -5.50 78.50 2325 ---- 78.80B 71.70A 78.80B 72.00 -5.50 77.50 2330 ---- 77.80B 70.70A 77.80B 71.00 -5.40 76.40 2335 ---- 76.70B 69.80A 76.70B 70.10 -5.30 75.40 2340 ---- 75.80B 68.90A 75.80B 69.10 -5.30 74.40 2345 ---- 74.70B 67.90A 74.70B 68.20 -5.20 73.40 2350 ---- 73.70B 67.00A 73.70B 67.30 -5.20 72.50 80 2360 ---- 71.80B 65.30A 71.80B 65.50 -5.10 70.60 2370 ---- 69.90B 63.60A 69.90B 63.80 -5.00 68.80 2375 ---- 69.00B 62.70A 69.00B 63.00 -4.90 67.90 2380 ---- 68.10B 61.90A 68.10B 62.10 -4.90 67.00 2390 ---- 66.30B 60.30A 66.30B 60.50 -4.80 65.30 2400 ---- 64.60B 58.80A 64.60B 59.00 -4.70 63.70 150 2410 ---- 62.90B 57.30A 62.90B 57.50 -4.60 62.10 2420 ---- 61.30B 55.80A 61.30B 56.00 -4.50 60.50 2425 ---- 60.50B 55.10A 60.50B 55.30 -4.50 59.80 2430 ---- 59.80B 54.40A 59.80B 54.60 -4.40 59.00 100 2440 ---- 58.30B 53.10A 53.10A 53.20 -4.40 57.60 2450 ---- 56.80B 51.70A 56.80B 51.80 -4.30 56.10 175 2475 ---- 53.30B 48.60A 48.60A 48.70 -4.10 52.80 2500 ---- 50.10B 45.70A 45.70A 45.70 -4.00 49.70 22 2525 ---- 47.10B 43.00A 43.00A 43.00 -3.70 46.70 2550 ---- 44.30B 40.50A 40.50A 40.40 -3.70 44.10 2575 ---- 41.80B 38.20A 38.20A 38.10 -3.40 41.50 2600 ---- 39.40B 36.00A 36.00A 35.90 -3.30 39.20 40 2625 ---- 37.20B 34.00A 34.00A 33.80 -3.20 37.00 2700 ---- ---- ---- 29.20A ---- ---- ---- 3000 ---- ---- 15.70A 15.70A 15.40 -1.80 17.20 3400 ---- ---- 8.00A 8.00A 7.80 -1.10 8.90 213 4000 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 877.00 -17.20 894.20 1275 ---- ---- ---- ---- 852.00 -17.20 869.20 1300 ---- ---- ---- ---- 827.00 -17.20 844.20 1325 ---- ---- ---- ---- 802.00 -17.20 819.20 1350 ---- ---- ---- ---- 777.00 -17.20 794.20 1375 ---- ---- ---- ---- 752.00 -17.20 769.20 1400 ---- ---- ---- ---- 727.00 -17.20 744.20 1425 ---- ---- ---- ---- 702.00 -17.20 719.20 1450 ---- ---- ---- ---- 677.00 -17.20 694.20 1460 ---- ---- ---- ---- 667.00 -17.20 684.20 1470 ---- ---- ---- ---- 657.00 -17.20 674.20 1475 ---- ---- ---- ---- 652.00 -17.20 669.20 1480 ---- ---- ---- ---- 647.00 -17.20 664.20 1490 ---- ---- ---- ---- 637.00 -17.20 654.20 1500 ---- ---- ---- ---- 627.00 -17.20 644.20 1510 ---- ---- ---- ---- 617.00 -17.20 634.20 1520 ---- ---- ---- ---- 607.00 -17.20 624.20 1525 ---- ---- ---- ---- 602.00 -17.20 619.20 1530 ---- ---- ---- ---- 597.00 -17.20 614.20 1540 ---- ---- ---- ---- 587.10 -17.10 604.20 1545 ---- ---- ---- ---- 582.10 -17.10 599.20 1550 ---- ---- ---- ---- 577.10 -17.10 594.20 1555 ---- ---- ---- ---- 572.20 -17.00 589.20 1560 ---- ---- ---- ---- 567.30 -17.00 584.30 1565 ---- ---- ---- ---- 562.40 -16.90 579.30 1570 ---- ---- ---- ---- 557.50 -16.90 574.40 1575 ---- ---- ---- ---- 552.60 -16.80 569.40 1580 ---- ---- ---- ---- 547.70 -16.80 564.50 1585 ---- ---- ---- ---- 542.80 -16.80 559.60 1590 ---- ---- ---- ---- 538.00 -16.70 554.70 1595 ---- ---- ---- ---- 533.10 -16.70 549.80 1600 ---- ---- ---- ---- 528.30 -16.60 544.90 1605 ---- ---- ---- ---- 523.50 -16.60 540.10 1610 ---- ---- ---- ---- 518.60 -16.60 535.20 1615 ---- ---- ---- ---- 513.80 -16.60 530.40 1620 ---- ---- ---- ---- 509.10 -16.40 525.50 1625 ---- ---- ---- ---- 504.30 -16.40 520.70 1630 ---- ---- ---- ---- 499.50 -16.40 515.90 1635 ---- ---- ---- ---- 494.80 -16.30 511.10 1640 ---- ---- ---- ---- 490.00 -16.30 506.30 1645 ---- ---- ---- ---- 485.30 -16.30 501.60 1650 ---- ---- ---- ---- 480.60 -16.20 496.80 1655 ---- ---- ---- ---- 475.90 -16.20 492.10 1660 ---- ---- ---- ---- 471.20 -16.10 487.30 1665 ---- ---- ---- ---- 466.50 -16.10 482.60 1670 ---- ---- ---- ---- 461.80 -16.10 477.90 1675 ---- ---- ---- ---- 457.20 -16.00 473.20 1680 ---- ---- ---- ---- 452.60 -15.90 468.50 1685 ---- ---- ---- ---- 447.90 -15.90 463.80 1690 ---- ---- ---- ---- 443.30 -15.90 459.20 1695 ---- ---- ---- ---- 438.70 -15.80 454.50 1700 ---- ---- ---- ---- 434.10 -15.80 449.90 1705 ---- ---- ---- ---- 429.60 -15.70 445.30 1710 ---- ---- ---- ---- 425.00 -15.70 440.70 1715 ---- ---- ---- ---- 420.50 -15.60 436.10 1720 ---- ---- ---- ---- 416.00 -15.50 431.50 1725 ---- ---- ---- ---- 411.40 -15.60 427.00 1730 ---- ---- ---- ---- 407.00 -15.40 422.40 1735 ---- ---- ---- ---- 402.50 -15.40 417.90 1740 ---- ---- ---- ---- 398.00 -15.40 413.40 1745 ---- ---- ---- ---- 393.60 -15.30 408.90 1750 ---- ---- ---- ---- 389.20 -15.20 404.40 1755 ---- ---- ---- ---- 384.80 -15.20 400.00 1760 ---- ---- ---- ---- 380.40 -15.10 395.50 1765 ---- ---- ---- ---- 376.00 -15.10 391.10 1770 ---- ---- ---- ---- 371.70 -15.00 386.70 1775 ---- ---- ---- ---- 367.30 -15.00 382.30 1780 ---- ---- ---- ---- 363.00 -15.00 378.00 1785 ---- ---- ---- ---- 358.80 -14.80 373.60 1790 ---- ---- ---- ---- 354.50 -14.80 369.30 1795 ---- ---- ---- ---- 350.30 -14.70 365.00 1800 ---- ---- ---- ---- 346.00 -14.70 360.70 1805 ---- ---- ---- ---- 341.80 -14.70 356.50 1810 ---- ---- ---- ---- 337.70 -14.50 352.20 1815 ---- ---- ---- ---- 333.50 -14.50 348.00 1820 ---- ---- ---- ---- 329.40 -14.40 343.80 1825 ---- ---- ---- ---- 325.30 -14.40 339.70 1830 ---- ---- ---- ---- 321.20 -14.30 335.50 1835 ---- ---- ---- ---- 317.20 -14.20 331.40 1840 ---- ---- ---- ---- 313.20 -14.20 327.40 1845 ---- ---- ---- ---- 309.20 -14.10 323.30 1850 ---- ---- ---- ---- 305.20 -14.10 319.30 1855 ---- ---- ---- ---- 301.30 -14.00 315.30 1860 ---- ---- ---- ---- 297.40 -13.90 311.30 1865 ---- ---- ---- ---- 293.50 -13.80 307.30 1870 ---- ---- ---- ---- 289.70 -13.70 303.40 1875 ---- ---- ---- ---- 285.90 -13.60 299.50 1880 ---- ---- ---- ---- 282.10 -13.60 295.70 1885 ---- ---- ---- ---- 278.30 -13.60 291.90 1890 ---- ---- ---- ---- 274.60 -13.50 288.10 1895 ---- ---- ---- ---- 270.90 -13.40 284.30 1900 ---- ---- ---- ---- 267.30 -13.30 280.60 1905 ---- ---- ---- ---- 263.70 -13.20 276.90 1910 ---- ---- ---- ---- 260.10 -13.10 273.20 1915 ---- ---- ---- ---- 256.50 -13.10 269.60 1920 ---- ---- ---- ---- 253.00 -13.00 266.00 1925 ---- ---- ---- ---- 249.50 -12.90 262.40 1930 ---- ---- ---- ---- 246.10 -12.80 258.90 1935 ---- ---- ---- ---- 242.70 -12.70 255.40 1940 ---- ---- ---- ---- 239.30 -12.60 251.90 1945 ---- ---- ---- ---- 235.90 -12.60 248.50 1950 ---- ---- ---- ---- 232.60 -12.50 245.10 1955 ---- ---- ---- ---- 229.40 -12.30 241.70 1960 ---- ---- ---- ---- 226.10 -12.30 238.40 1965 ---- ---- ---- ---- 222.90 -12.20 235.10 1970 ---- ---- ---- ---- 219.80 -12.10 231.90 1975 ---- ---- ---- ---- 216.70 -12.00 228.70 1980 ---- ---- ---- ---- 213.60 -11.90 225.50 1985 ---- ---- ---- ---- 210.60 -11.80 222.40 1990 ---- ---- ---- ---- 207.60 -11.70 219.30 1995 ---- ---- ---- ---- 204.60 -11.60 216.20 2000 ---- ---- ---- ---- 201.70 -11.50 213.20 2005 ---- ---- ---- ---- 198.80 -11.40 210.20 2010 ---- ---- ---- ---- 196.00 -11.30 207.30 2015 ---- ---- ---- ---- 193.10 -11.30 204.40 2020 ---- ---- ---- ---- 190.40 -11.20 201.60 2025 ---- ---- ---- ---- 187.70 -11.00 198.70 2030 ---- ---- ---- ---- 185.00 -11.00 196.00 2035 ---- ---- ---- ---- 182.30 -10.90 193.20 2040 ---- ---- ---- ---- 179.70 -10.80 190.50 2045 ---- ---- ---- ---- 177.20 -10.70 187.90 2050 ---- ---- ---- ---- 174.60 -10.60 185.20 2055 ---- ---- ---- ---- 172.10 -10.50 182.60 2060 ---- ---- ---- ---- 169.70 -10.40 180.10 2065 ---- ---- ---- ---- 167.30 -10.30 177.60 2070 ---- ---- ---- ---- 164.90 -10.20 175.10 2075 ---- ---- ---- ---- 162.50 -10.20 172.70 2080 ---- ---- ---- ---- 160.20 -10.10 170.30 2085 ---- ---- ---- ---- 158.00 -9.90 167.90 2090 ---- ---- ---- ---- 155.70 -9.90 165.60 2095 ---- ---- ---- ---- 153.50 -9.80 163.30 2100 ---- ---- ---- ---- 151.40 -9.60 161.00 2105 ---- ---- ---- ---- 149.20 -9.60 158.80 2110 ---- ---- ---- ---- 147.10 -9.50 156.60 2115 ---- ---- ---- ---- 145.10 -9.40 154.50 2120 ---- ---- ---- ---- 143.00 -9.40 152.40 2125 ---- ---- ---- ---- 141.00 -9.30 150.30 2130 ---- ---- ---- ---- 139.10 -9.10 148.20 2135 ---- ---- ---- ---- 137.10 -9.10 146.20 2140 ---- ---- ---- ---- 135.20 -9.00 144.20 2145 ---- ---- ---- ---- 133.40 -8.80 142.20 2150 ---- ---- ---- ---- 131.50 -8.80 140.30 2155 ---- ---- ---- ---- 129.70 -8.70 138.40 2160 ---- ---- ---- ---- 127.90 -8.70 136.60 2165 ---- ---- ---- ---- 126.20 -8.50 134.70 2170 ---- ---- ---- ---- 124.50 -8.40 132.90 2175 ---- ---- ---- ---- 122.80 -8.30 131.10 2180 ---- ---- ---- ---- 121.10 -8.30 129.40 2185 ---- ---- ---- ---- 119.50 -8.10 127.60 2190 ---- ---- ---- ---- 117.80 -8.10 125.90 2195 ---- ---- ---- ---- 116.30 -8.00 124.30 2200 ---- ---- ---- ---- 114.70 -7.90 122.60 2205 ---- ---- ---- ---- 113.20 -7.80 121.00 2210 ---- ---- ---- ---- 111.60 -7.80 119.40 2215 ---- ---- ---- ---- 110.10 -7.70 117.80 2220 ---- ---- ---- ---- 108.70 -7.60 116.30 2225 ---- ---- ---- ---- 107.20 -7.60 114.80 2230 ---- ---- ---- ---- 105.80 -7.50 113.30 2235 ---- ---- ---- ---- 104.40 -7.40 111.80 2240 ---- ---- ---- ---- 103.00 -7.30 110.30 2245 ---- ---- ---- ---- 101.60 -7.30 108.90 2250 ---- ---- ---- ---- 100.30 -7.20 107.50 2255 ---- ---- ---- ---- 99.00 -7.10 106.10 2260 ---- ---- ---- ---- 97.70 -7.00 104.70 2265 ---- ---- ---- ---- 96.40 -6.90 103.30 2270 ---- ---- ---- ---- 95.10 -6.90 102.00 2275 ---- ---- ---- ---- 93.90 -6.80 100.70 2280 ---- ---- ---- ---- 92.70 -6.70 99.40 2285 ---- ---- ---- ---- 91.50 -6.60 98.10 2290 ---- ---- ---- ---- 90.30 -6.60 96.90 2295 ---- ---- ---- ---- 89.10 -6.50 95.60 2300 95.00 95.00 95.00 95.00 88.00 -6.40 6 94.40 2305 ---- ---- ---- ---- 86.80 -6.40 93.20 2310 ---- ---- ---- ---- 85.70 -6.30 92.00 2315 ---- ---- ---- ---- 84.60 -6.30 90.90 2320 ---- ---- ---- ---- 83.50 -6.20 89.70 2325 ---- ---- ---- ---- 82.50 -6.10 88.60 2330 ---- ---- ---- ---- 81.40 -6.10 87.50 2335 ---- ---- ---- ---- 80.40 -6.00 86.40 2340 ---- ---- ---- ---- 79.40 -5.90 85.30 2345 ---- ---- ---- ---- 78.40 -5.80 84.20 2350 ---- ---- ---- ---- 77.40 -5.80 83.20 2355 ---- ---- ---- ---- 76.40 -5.80 82.20 2360 ---- ---- ---- ---- 75.40 -5.70 81.10 2370 ---- ---- ---- ---- 73.60 -5.60 79.20 2375 ---- ---- ---- ---- 72.70 -5.50 78.20 2380 ---- ---- ---- ---- 71.80 -5.40 77.20 2390 ---- ---- ---- ---- 70.00 -5.40 75.40 2400 ---- ---- ---- ---- 68.30 -5.20 73.50 2410 ---- ---- ---- ---- 66.60 -5.20 71.80 2420 ---- ---- ---- ---- 65.00 -5.10 70.10 2425 ---- ---- ---- ---- 64.20 -5.00 69.20 2430 ---- ---- ---- ---- 63.50 -4.90 68.40 2440 ---- ---- ---- ---- 62.00 -4.80 66.80 2450 ---- ---- ---- ---- 60.50 -4.70 65.20 2460 ---- ---- ---- ---- 59.10 -4.60 63.70 2475 ---- ---- ---- ---- 57.00 -4.50 61.50 2500 ---- ---- ---- ---- 53.80 -4.30 58.10 2525 ---- ---- ---- ---- 50.80 -4.10 54.90 2550 ---- ---- ---- ---- 48.10 -3.90 52.00 2575 ---- ---- ---- ---- 45.50 -3.70 49.20 2600 ---- ---- ---- ---- 43.10 -3.60 46.70 2625 ---- ---- ---- ---- 40.90 -3.40 44.30 2650 ---- ---- ---- ---- 38.90 -3.20 42.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1127.00 -17.20 1144.20 1025 ---- ---- ---- ---- 1102.00 -17.20 1119.20 1050 ---- ---- ---- ---- 1077.00 -17.20 1094.20 1075 ---- ---- ---- ---- 1052.00 -17.20 1069.20 1090 ---- ---- ---- ---- 1037.00 -17.20 1054.20 1100 ---- ---- ---- ---- 1027.00 -17.20 1044.20 1110 ---- ---- ---- ---- 1017.00 -17.20 1034.20 1120 ---- ---- ---- ---- 1007.00 -17.20 1024.20 1125 ---- ---- ---- ---- 1002.00 -17.20 1019.20 1130 ---- ---- ---- ---- 997.00 -17.20 1014.20 1140 ---- ---- ---- ---- 987.00 -17.20 1004.20 1150 ---- ---- ---- ---- 977.00 -17.20 994.20 1160 ---- ---- ---- ---- 967.00 -17.20 984.20 1170 ---- ---- ---- ---- 957.00 -17.20 974.20 1175 ---- ---- ---- ---- 952.00 -17.20 969.20 1180 ---- ---- ---- ---- 947.00 -17.20 964.20 1190 ---- ---- ---- ---- 937.00 -17.20 954.20 1195 ---- ---- ---- ---- 932.00 -17.20 949.20 1200 ---- ---- ---- ---- 927.00 -17.20 944.20 1205 ---- ---- ---- ---- 922.00 -17.20 939.20 1210 ---- ---- ---- ---- 917.00 -17.20 934.20 1215 ---- ---- ---- ---- 912.00 -17.20 929.20 1220 ---- ---- ---- ---- 907.00 -17.20 924.20 1225 ---- ---- ---- ---- 902.00 -17.20 919.20 1230 ---- ---- ---- ---- 897.00 -17.20 914.20 1235 ---- ---- ---- ---- 892.00 -17.20 909.20 1240 ---- ---- ---- ---- 887.00 -17.20 904.20 1245 ---- ---- ---- ---- 882.00 -17.20 899.20 1250 ---- ---- ---- ---- 877.00 -17.20 894.20 1255 ---- ---- ---- ---- 872.00 -17.20 889.20 1260 ---- ---- ---- ---- 867.00 -17.20 884.20 1265 ---- ---- ---- ---- 862.00 -17.20 879.20 1270 ---- ---- ---- ---- 857.00 -17.20 874.20 1275 ---- ---- ---- ---- 852.00 -17.20 869.20 1280 ---- ---- ---- ---- 847.00 -17.20 864.20 1285 ---- ---- ---- ---- 842.00 -17.20 859.20 1290 ---- ---- ---- ---- 837.00 -17.20 854.20 1295 ---- ---- ---- ---- 832.00 -17.20 849.20 1300 ---- ---- ---- ---- 827.00 -17.20 844.20 1305 ---- ---- ---- ---- 822.00 -17.20 839.20 1310 ---- ---- ---- ---- 817.00 -17.20 834.20 1315 ---- ---- ---- ---- 812.00 -17.20 829.20 1320 ---- ---- ---- ---- 807.00 -17.20 824.20 1325 ---- ---- ---- ---- 802.00 -17.20 819.20 1330 ---- ---- ---- ---- 797.00 -17.20 814.20 1335 ---- ---- ---- ---- 792.00 -17.20 809.20 1340 ---- ---- ---- ---- 787.00 -17.20 804.20 1345 ---- ---- ---- ---- 782.00 -17.20 799.20 1350 ---- ---- ---- ---- 777.00 -17.20 794.20 1355 ---- ---- ---- ---- 772.00 -17.20 789.20 1360 ---- ---- ---- ---- 767.00 -17.20 784.20 1365 ---- ---- ---- ---- 762.00 -17.20 779.20 1370 ---- ---- ---- ---- 757.00 -17.20 774.20 1375 ---- ---- ---- ---- 752.00 -17.20 769.20 1380 ---- ---- ---- ---- 747.00 -17.20 764.20 1385 ---- ---- ---- ---- 742.00 -17.20 759.20 1390 ---- ---- ---- ---- 737.00 -17.20 754.20 1395 ---- ---- ---- ---- 732.00 -17.20 749.20 1400 ---- ---- ---- ---- 727.00 -17.20 744.20 1405 ---- ---- ---- ---- 722.00 -17.20 739.20 1410 ---- ---- ---- ---- 717.00 -17.20 734.20 1415 ---- ---- ---- ---- 712.00 -17.20 729.20 1420 ---- ---- ---- ---- 707.00 -17.20 724.20 1425 ---- ---- ---- ---- 702.00 -17.20 719.20 1430 ---- ---- ---- ---- 697.00 -17.20 714.20 1435 ---- ---- ---- ---- 692.00 -17.20 709.20 1440 ---- ---- ---- ---- 687.00 -17.20 704.20 1445 ---- ---- ---- ---- 682.00 -17.20 699.20 1450 ---- ---- ---- ---- 677.00 -17.20 694.20 1455 ---- ---- ---- ---- 672.00 -17.20 689.20 1460 ---- ---- ---- ---- 667.00 -17.20 684.20 1465 ---- ---- ---- ---- 662.00 -17.20 679.20 1470 ---- ---- ---- ---- 657.00 -17.20 674.20 1475 ---- ---- ---- ---- 652.00 -17.20 669.20 1480 ---- ---- ---- ---- 647.00 -17.20 664.20 1485 ---- ---- ---- ---- 642.00 -17.20 659.20 1490 ---- ---- ---- ---- 637.00 -17.20 654.20 1495 ---- ---- ---- ---- 632.00 -17.20 649.20 1500 ---- ---- ---- ---- 627.00 -17.20 644.20 1505 ---- ---- ---- ---- 622.00 -17.20 639.20 1510 ---- ---- ---- ---- 617.00 -17.20 634.20 1515 ---- ---- ---- ---- 612.00 -17.20 629.20 1520 ---- ---- ---- ---- 607.00 -17.20 624.20 1525 ---- ---- ---- ---- 602.00 -17.20 619.20 1530 ---- ---- ---- ---- 597.00 -17.20 614.20 1535 ---- ---- ---- ---- 592.10 -17.10 609.20 1540 ---- ---- ---- ---- 587.10 -17.10 604.20 1545 ---- ---- ---- ---- 582.20 -17.00 599.20 1550 ---- ---- ---- ---- 577.30 -17.00 594.30 1555 ---- ---- ---- ---- 572.30 -17.00 589.30 1560 ---- ---- ---- ---- 567.40 -16.90 584.30 1565 ---- ---- ---- ---- 562.60 -16.80 579.40 1570 ---- ---- ---- ---- 557.70 -16.80 574.50 1575 ---- ---- ---- ---- 552.80 -16.80 569.60 1580 ---- ---- ---- ---- 548.00 -16.70 564.70 1585 ---- ---- ---- ---- 543.10 -16.70 559.80 1590 ---- ---- ---- ---- 538.30 -16.70 555.00 1595 ---- ---- ---- ---- 533.50 -16.60 550.10 1600 ---- ---- ---- ---- 528.70 -16.60 545.30 1605 ---- ---- ---- ---- 523.90 -16.50 540.40 1610 ---- ---- ---- ---- 519.20 -16.40 535.60 1615 ---- ---- ---- ---- 514.40 -16.40 530.80 1620 ---- ---- ---- ---- 509.60 -16.40 526.00 1625 ---- ---- ---- ---- 504.90 -16.30 521.20 1630 ---- ---- ---- ---- 500.20 -16.30 516.50 1635 ---- ---- ---- ---- 495.50 -16.20 511.70 1640 ---- ---- ---- ---- 490.80 -16.20 507.00 1645 ---- ---- ---- ---- 486.10 -16.10 502.20 1650 ---- ---- ---- ---- 481.40 -16.10 497.50 1655 ---- ---- ---- ---- 476.80 -16.00 492.80 1660 ---- ---- ---- ---- 472.10 -16.00 488.10 1665 ---- ---- ---- ---- 467.50 -15.90 483.40 1670 ---- ---- ---- ---- 462.80 -15.90 478.70 1675 ---- ---- ---- ---- 458.20 -15.90 474.10 1680 ---- ---- ---- ---- 453.60 -15.80 469.40 1685 ---- ---- ---- ---- 449.00 -15.80 464.80 1690 ---- ---- ---- ---- 444.50 -15.70 460.20 1695 ---- ---- ---- ---- 439.90 -15.70 455.60 1700 ---- ---- ---- ---- 435.40 -15.60 451.00 1705 ---- ---- ---- ---- 430.90 -15.50 446.40 1710 ---- ---- ---- ---- 426.30 -15.60 441.90 1715 ---- ---- ---- ---- 421.80 -15.50 437.30 1720 ---- ---- ---- ---- 417.40 -15.40 432.80 1725 ---- ---- ---- ---- 412.90 -15.40 428.30 1730 ---- ---- ---- ---- 408.40 -15.40 423.80 1735 ---- ---- ---- ---- 404.00 -15.30 419.30 1740 ---- ---- ---- ---- 399.60 -15.20 414.80 1745 ---- ---- ---- ---- 395.20 -15.20 410.40 1750 ---- ---- ---- ---- 390.80 -15.10 405.90 1755 ---- ---- ---- ---- 386.50 -15.00 401.50 1760 ---- ---- ---- ---- 382.10 -15.00 397.10 1765 ---- ---- ---- ---- 377.80 -15.00 392.80 1770 ---- ---- ---- ---- 373.50 -14.90 388.40 1775 ---- ---- ---- ---- 369.20 -14.90 384.10 1780 ---- ---- ---- ---- 365.00 -14.80 379.80 1785 ---- ---- ---- ---- 360.80 -14.70 375.50 1790 ---- ---- ---- ---- 356.50 -14.70 371.20 1795 ---- ---- ---- ---- 352.40 -14.60 367.00 1800 ---- ---- ---- ---- 348.20 -14.50 362.70 1805 ---- ---- ---- ---- 344.10 -14.40 358.50 1810 ---- ---- ---- ---- 340.00 -14.40 354.40 1815 ---- ---- ---- ---- 335.90 -14.30 350.20 1820 ---- ---- ---- ---- 331.80 -14.30 346.10 1825 ---- ---- ---- ---- 327.80 -14.20 342.00 1830 ---- ---- ---- ---- 323.80 -14.20 338.00 1835 ---- ---- ---- ---- 319.90 -14.10 334.00 1840 ---- ---- ---- ---- 316.00 -14.00 330.00 1845 ---- ---- ---- ---- 312.10 -13.90 326.00 1850 ---- ---- ---- ---- 308.20 -13.90 322.10 400 1855 ---- ---- ---- ---- 304.40 -13.70 318.10 1860 ---- ---- ---- ---- 300.60 -13.70 314.30 1865 ---- ---- ---- ---- 296.80 -13.60 310.40 1870 ---- ---- ---- ---- 293.10 -13.50 306.60 1875 ---- ---- ---- ---- 289.40 -13.40 302.80 1880 ---- ---- ---- ---- 285.70 -13.40 299.10 75 1885 ---- ---- ---- ---- 282.00 -13.40 295.40 1890 ---- ---- ---- ---- 278.40 -13.30 291.70 1895 ---- ---- ---- ---- 274.90 -13.20 288.10 1900 ---- ---- ---- ---- 271.30 -13.20 284.50 1905 ---- ---- ---- ---- 267.80 -13.10 280.90 1910 ---- ---- ---- ---- 264.40 -12.90 277.30 1915 ---- ---- ---- ---- 261.00 -12.80 273.80 1920 ---- ---- ---- ---- 257.60 -12.70 270.30 1925 ---- ---- ---- ---- 254.20 -12.70 266.90 1930 ---- ---- ---- ---- 250.90 -12.60 263.50 1935 ---- ---- ---- ---- 247.60 -12.50 260.10 1940 ---- ---- ---- ---- 244.30 -12.50 256.80 1945 ---- ---- ---- ---- 241.10 -12.40 253.50 1950 ---- ---- ---- ---- 237.90 -12.30 250.20 1955 ---- ---- ---- ---- 234.80 -12.10 246.90 1960 ---- ---- ---- ---- 231.60 -12.10 243.70 1965 ---- ---- ---- ---- 228.60 -12.00 240.60 1970 ---- ---- ---- ---- 225.50 -11.90 237.40 100 1975 ---- ---- ---- ---- 222.50 -11.80 234.30 1980 ---- ---- ---- ---- 219.50 -11.80 231.30 1985 ---- ---- ---- ---- 216.60 -11.60 228.20 1990 ---- ---- ---- ---- 213.60 -11.60 225.20 1995 ---- ---- ---- ---- 210.70 -11.50 222.20 2000 ---- ---- ---- ---- 207.90 -11.40 219.30 130 2005 ---- ---- ---- ---- 205.10 -11.30 216.40 2010 ---- ---- ---- ---- 202.30 -11.20 213.50 220 2015 ---- ---- ---- ---- 199.50 -11.20 210.70 2020 ---- ---- ---- ---- 196.80 -11.10 207.90 2025 ---- ---- ---- ---- 194.10 -11.00 205.10 2030 ---- ---- ---- ---- 191.50 -10.80 202.30 2035 ---- ---- ---- ---- 188.80 -10.80 199.60 2040 ---- ---- ---- ---- 186.20 -10.70 196.90 50 2045 ---- ---- ---- ---- 183.70 -10.60 194.30 2050 ---- ---- ---- ---- 181.10 -10.50 191.60 10 2055 ---- ---- ---- ---- 178.60 -10.40 189.00 2060 ---- ---- ---- ---- 176.10 -10.30 186.40 2065 ---- ---- ---- ---- 173.70 -10.20 183.90 2070 ---- ---- ---- ---- 171.20 -10.20 181.40 2075 ---- ---- ---- ---- 168.80 -10.10 178.90 2080 ---- ---- ---- ---- 166.50 -10.00 176.50 2085 ---- ---- ---- ---- 164.10 -9.90 174.00 2090 ---- ---- ---- ---- 161.80 -9.80 171.60 2095 ---- ---- ---- ---- 159.60 -9.70 169.30 2100 ---- ---- ---- ---- 157.30 -9.70 167.00 10 2105 ---- ---- ---- ---- 155.10 -9.60 164.70 2110 ---- ---- ---- ---- 153.00 -9.40 162.40 2115 ---- ---- ---- ---- 150.80 -9.40 160.20 2120 ---- ---- ---- ---- 148.70 -9.30 158.00 2125 ---- ---- ---- ---- 146.70 -9.20 155.90 2130 ---- ---- ---- ---- 144.60 -9.20 153.80 2135 ---- ---- ---- ---- 142.60 -9.10 151.70 2140 ---- ---- ---- ---- 140.70 -8.90 149.60 50 2145 ---- ---- ---- ---- 138.70 -8.90 147.60 2150 ---- ---- ---- ---- 136.80 -8.80 145.60 5 2155 ---- ---- ---- ---- 135.00 -8.60 143.60 2160 ---- ---- ---- ---- 133.10 -8.60 141.70 2165 ---- ---- ---- ---- 131.30 -8.50 139.80 2170 ---- ---- ---- ---- 129.50 -8.40 137.90 2175 ---- ---- ---- ---- 127.80 -8.30 136.10 2180 ---- ---- ---- ---- 126.00 -8.30 134.30 2185 ---- ---- ---- ---- 124.30 -8.20 132.50 2190 ---- ---- ---- ---- 122.70 -8.10 130.80 2195 ---- ---- ---- ---- 121.00 -8.10 129.10 2200 ---- ---- ---- ---- 119.40 -8.00 127.40 550 2205 ---- ---- ---- ---- 117.80 -7.90 125.70 2210 ---- ---- ---- ---- 116.30 -7.80 124.10 2215 ---- ---- ---- ---- 114.70 -7.80 122.50 2220 ---- ---- ---- ---- 113.20 -7.70 120.90 2225 ---- ---- ---- ---- 111.80 -7.50 119.30 2230 ---- ---- ---- ---- 110.30 -7.50 117.80 2235 ---- ---- ---- ---- 108.90 -7.40 116.30 2240 ---- ---- ---- ---- 107.50 -7.30 114.80 2245 ---- ---- ---- ---- 106.10 -7.30 113.40 2250 ---- ---- ---- ---- 104.70 -7.20 111.90 1005 2255 ---- ---- ---- ---- 103.40 -7.10 110.50 2260 ---- ---- ---- ---- 102.10 -7.00 109.10 2265 ---- ---- ---- ---- 100.80 -7.00 107.80 2270 ---- ---- ---- ---- 99.50 -6.90 106.40 2275 ---- ---- ---- ---- 98.30 -6.80 105.10 2280 ---- ---- ---- ---- 97.10 -6.70 103.80 2285 ---- ---- ---- ---- 95.80 -6.80 102.60 2290 ---- ---- ---- ---- 94.70 -6.60 101.30 2295 ---- ---- ---- ---- 93.50 -6.60 100.10 2300 ---- ---- ---- ---- 92.40 -6.50 98.90 510 2305 ---- ---- ---- ---- 91.20 -6.50 97.70 2310 ---- ---- ---- ---- 90.10 -6.40 96.50 2315 ---- ---- ---- ---- 89.00 -6.40 95.40 2320 ---- ---- ---- ---- 88.00 -6.20 94.20 2325 ---- ---- ---- ---- 86.90 -6.20 93.10 2330 ---- ---- ---- ---- 85.90 -6.10 92.00 2335 ---- ---- ---- ---- 84.90 -6.00 90.90 2340 ---- ---- ---- ---- 83.90 -6.00 89.90 2345 ---- ---- ---- ---- 82.90 -5.90 88.80 2350 ---- ---- ---- ---- 81.90 -5.90 87.80 2355 ---- ---- ---- ---- 81.00 -5.80 86.80 2360 ---- ---- ---- ---- 80.00 -5.80 85.80 2370 ---- ---- ---- ---- 78.20 -5.70 83.90 2375 ---- ---- ---- ---- 77.30 -5.60 82.90 2380 ---- ---- ---- ---- 76.40 -5.60 82.00 2390 ---- ---- ---- ---- 74.70 -5.50 80.20 2400 ---- ---- ---- ---- 73.00 -5.40 78.40 22 2410 ---- ---- ---- ---- 71.40 -5.30 76.70 2420 ---- ---- ---- ---- 69.80 -5.20 75.00 2425 ---- ---- ---- ---- 69.10 -5.10 74.20 2430 ---- ---- ---- ---- 68.30 -5.10 73.40 2440 ---- ---- ---- ---- 66.80 -5.00 71.80 2450 ---- ---- ---- ---- 65.40 -4.80 70.20 2460 ---- ---- ---- ---- 64.00 -4.70 68.70 2475 ---- ---- ---- ---- 61.90 -4.60 66.50 2500 ---- ---- 60.50A 60.50A 58.70 -4.40 63.10 225 487 2525 ---- ---- ---- ---- 55.60 -4.20 59.80 2550 ---- ---- ---- ---- 52.70 -4.00 56.70 2575 ---- ---- ---- ---- 50.00 -3.80 53.80 2600 ---- ---- ---- ---- 47.40 -3.70 51.10 2625 ---- ---- ---- ---- 45.00 -3.50 48.50 2650 ---- ---- ---- ---- 42.70 -3.30 46.00 2800 ---- ---- ---- ---- 31.40 -2.50 33.90 50 2950 ---- ---- ---- ---- 23.60 -2.00 25.60 3000 ---- ---- ---- ---- 21.70 -1.80 23.50 450 2450 3500 ---- ---- ---- ---- 12.10 -1.00 13.10 4000 ---- ---- ---- ---- 9.90 -.80 10.70 900 ---- ---- ---- ---- 1227.00 -17.20 1244.20 925 ---- ---- ---- ---- 1202.00 -17.20 1219.20 950 ---- ---- ---- ---- 1177.00 -17.20 1194.20 975 ---- ---- ---- ---- 1152.00 -17.20 1169.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 865.90 -16.70 882.60 1300 ---- ---- ---- ---- 840.90 -16.70 857.60 1325 ---- ---- ---- ---- 815.90 -16.70 832.60 1350 ---- ---- ---- ---- 790.90 -16.70 807.60 1375 ---- ---- ---- ---- 765.90 -16.70 782.60 1400 ---- ---- ---- ---- 740.90 -16.70 757.60 1425 ---- ---- ---- ---- 715.90 -16.70 732.60 1450 ---- ---- ---- ---- 690.90 -16.70 707.60 1470 ---- ---- ---- ---- 670.90 -16.70 687.60 1475 ---- ---- ---- ---- 665.90 -16.70 682.60 1480 ---- ---- ---- ---- 660.90 -16.70 677.60 1490 ---- ---- ---- ---- 650.90 -16.70 667.60 1500 ---- ---- ---- ---- 640.90 -16.70 657.60 1510 ---- ---- ---- ---- 630.90 -16.70 647.60 1520 ---- ---- ---- ---- 621.00 -16.60 637.60 1525 ---- ---- ---- ---- 616.00 -16.60 632.60 1530 ---- ---- ---- ---- 611.10 -16.50 627.60 1540 ---- ---- ---- ---- 601.20 -16.50 617.70 1550 ---- ---- ---- ---- 591.40 -16.40 607.80 1560 ---- ---- ---- ---- 581.70 -16.30 598.00 1565 ---- ---- ---- ---- 576.90 -16.20 593.10 1570 ---- ---- ---- ---- 572.00 -16.20 588.20 1575 ---- ---- ---- ---- 567.20 -16.20 583.40 1580 ---- ---- ---- ---- 562.40 -16.10 578.50 1585 ---- ---- ---- ---- 557.60 -16.10 573.70 1590 ---- ---- ---- ---- 552.80 -16.00 568.80 1595 ---- ---- ---- ---- 548.00 -16.00 564.00 1600 ---- ---- ---- ---- 543.30 -15.90 559.20 1605 ---- ---- ---- ---- 538.50 -15.90 554.40 1610 ---- ---- ---- ---- 533.80 -15.80 549.60 1615 ---- ---- ---- ---- 529.10 -15.80 544.90 1620 ---- ---- ---- ---- 524.40 -15.70 540.10 1625 ---- ---- ---- ---- 519.70 -15.70 535.40 1630 ---- ---- ---- ---- 515.00 -15.60 530.60 1635 ---- ---- ---- ---- 510.30 -15.60 525.90 1640 ---- ---- ---- ---- 505.60 -15.60 521.20 1645 ---- ---- ---- ---- 501.00 -15.50 516.50 1650 ---- ---- ---- ---- 496.30 -15.50 511.80 1655 ---- ---- ---- ---- 491.70 -15.50 507.20 1660 ---- ---- ---- ---- 487.10 -15.40 502.50 1665 ---- ---- ---- ---- 482.50 -15.30 497.80 1670 ---- ---- ---- ---- 477.90 -15.30 493.20 1675 ---- ---- ---- ---- 473.30 -15.30 488.60 1680 ---- ---- ---- ---- 468.70 -15.30 484.00 1685 ---- ---- ---- ---- 464.20 -15.20 479.40 1690 ---- ---- ---- ---- 459.60 -15.20 474.80 1695 ---- ---- ---- ---- 455.10 -15.10 470.20 1700 ---- ---- ---- ---- 450.60 -15.00 465.60 1705 ---- ---- ---- ---- 446.10 -15.00 461.10 1710 ---- ---- ---- ---- 441.60 -14.90 456.50 1715 ---- ---- ---- ---- 437.10 -14.90 452.00 1720 ---- ---- ---- ---- 432.60 -14.90 447.50 1725 ---- ---- ---- ---- 428.20 -14.80 443.00 1730 ---- ---- ---- ---- 423.70 -14.80 438.50 1735 ---- ---- ---- ---- 419.30 -14.70 434.00 1740 ---- ---- ---- ---- 414.90 -14.70 429.60 1745 ---- ---- ---- ---- 410.50 -14.70 425.20 1750 ---- ---- ---- ---- 406.20 -14.50 420.70 1755 ---- ---- ---- ---- 401.80 -14.50 416.30 1760 ---- ---- ---- ---- 397.50 -14.40 411.90 1765 ---- ---- ---- ---- 393.10 -14.50 407.60 1770 ---- ---- ---- ---- 388.80 -14.40 403.20 1775 ---- ---- ---- ---- 384.50 -14.40 398.90 1780 ---- ---- ---- ---- 380.30 -14.20 394.50 1785 ---- ---- ---- ---- 376.00 -14.20 390.20 1790 ---- ---- ---- ---- 371.80 -14.20 386.00 1795 ---- ---- ---- ---- 367.60 -14.10 381.70 1800 ---- ---- ---- ---- 363.40 -14.10 377.50 1805 ---- ---- ---- ---- 359.20 -14.00 373.20 1810 ---- ---- ---- ---- 355.10 -13.90 369.00 1815 ---- ---- ---- ---- 351.00 -13.90 364.90 1820 ---- ---- ---- ---- 346.90 -13.80 360.70 1825 ---- ---- ---- ---- 342.80 -13.80 356.60 1830 ---- ---- ---- ---- 338.80 -13.70 352.50 1835 ---- ---- ---- ---- 334.70 -13.70 348.40 1840 ---- ---- ---- ---- 330.70 -13.60 344.30 1845 ---- ---- ---- ---- 326.80 -13.50 340.30 1850 ---- ---- ---- ---- 322.80 -13.50 336.30 1855 ---- ---- ---- ---- 318.90 -13.40 332.30 1860 ---- ---- ---- ---- 315.00 -13.30 328.30 1865 ---- ---- ---- ---- 311.20 -13.20 324.40 1870 ---- ---- ---- ---- 307.30 -13.20 320.50 1875 ---- ---- ---- ---- 303.50 -13.10 316.60 1880 ---- ---- ---- ---- 299.80 -13.00 312.80 1885 ---- ---- ---- ---- 296.00 -13.00 309.00 1890 ---- ---- ---- ---- 292.30 -12.90 305.20 1895 ---- ---- ---- ---- 288.60 -12.90 301.50 1900 ---- ---- ---- ---- 285.00 -12.70 297.70 1905 ---- ---- ---- ---- 281.40 -12.70 294.10 1910 ---- ---- ---- ---- 277.80 -12.60 290.40 1915 ---- ---- ---- ---- 274.20 -12.60 286.80 1920 ---- ---- ---- ---- 270.70 -12.50 283.20 1925 ---- ---- ---- ---- 267.20 -12.40 279.60 1930 ---- ---- ---- ---- 263.80 -12.30 276.10 1935 ---- ---- ---- ---- 260.40 -12.20 272.60 1940 ---- ---- ---- ---- 257.00 -12.20 269.20 1945 ---- ---- ---- ---- 253.70 -12.10 265.80 1950 ---- ---- ---- ---- 250.40 -12.00 262.40 1955 ---- ---- ---- ---- 247.10 -11.90 259.00 1960 ---- ---- ---- ---- 243.90 -11.80 255.70 1965 ---- ---- ---- ---- 240.70 -11.80 252.50 1970 ---- ---- ---- ---- 237.50 -11.70 249.20 1975 ---- ---- ---- ---- 234.40 -11.60 246.00 1980 ---- ---- ---- ---- 231.30 -11.60 242.90 1985 ---- ---- ---- ---- 228.30 -11.40 239.70 1990 ---- ---- ---- ---- 225.30 -11.40 236.70 1995 ---- ---- ---- ---- 222.30 -11.30 233.60 2000 ---- ---- ---- ---- 219.40 -11.20 230.60 2005 ---- ---- ---- ---- 216.50 -11.10 227.60 2010 ---- ---- ---- ---- 213.70 -11.00 224.70 2015 ---- ---- ---- ---- 210.90 -10.90 221.80 2020 ---- ---- ---- ---- 208.10 -10.90 219.00 2025 ---- ---- ---- ---- 205.40 -10.80 216.20 2030 ---- ---- ---- ---- 202.70 -10.70 213.40 2035 ---- ---- ---- ---- 200.10 -10.60 210.70 2040 ---- ---- ---- ---- 197.50 -10.50 208.00 2045 ---- ---- ---- ---- 194.90 -10.50 205.40 2050 ---- ---- ---- ---- 192.40 -10.30 202.70 2055 ---- ---- ---- ---- 189.90 -10.30 200.20 2060 ---- ---- ---- ---- 187.40 -10.20 197.60 2065 ---- ---- ---- ---- 185.00 -10.20 195.20 2070 ---- ---- ---- ---- 182.70 -10.00 192.70 2075 ---- ---- ---- ---- 180.30 -10.00 190.30 2080 ---- ---- ---- ---- 178.00 -9.90 187.90 2085 ---- ---- ---- ---- 175.80 -9.80 185.60 2090 ---- ---- ---- ---- 173.50 -9.80 183.30 2095 ---- ---- ---- ---- 171.40 -9.60 181.00 2100 ---- ---- ---- ---- 169.20 -9.50 178.70 2105 ---- ---- ---- ---- 167.10 -9.40 176.50 2110 ---- ---- ---- ---- 165.00 -9.40 174.40 2115 ---- ---- ---- ---- 162.90 -9.30 172.20 2120 ---- ---- ---- ---- 160.90 -9.20 170.10 2125 ---- ---- ---- ---- 158.90 -9.20 168.10 2130 ---- ---- ---- ---- 157.00 -9.00 166.00 2135 ---- ---- ---- ---- 155.00 -9.00 164.00 2140 ---- ---- ---- ---- 153.20 -8.80 162.00 2145 ---- ---- ---- ---- 151.30 -8.80 160.10 2150 ---- ---- ---- ---- 149.40 -8.80 158.20 2155 ---- ---- ---- ---- 147.60 -8.70 156.30 2160 ---- ---- ---- ---- 145.90 -8.50 154.40 2165 ---- ---- ---- ---- 144.10 -8.50 152.60 2170 ---- ---- ---- ---- 142.40 -8.40 150.80 2175 ---- ---- ---- ---- 140.70 -8.30 149.00 2180 ---- ---- ---- ---- 139.00 -8.30 147.30 2185 ---- ---- ---- ---- 137.30 -8.20 145.50 2190 ---- ---- ---- ---- 135.70 -8.10 143.80 2195 ---- ---- ---- ---- 134.10 -8.10 142.20 2200 ---- ---- ---- ---- 132.50 -8.00 140.50 2205 ---- ---- ---- ---- 131.00 -7.90 138.90 2210 ---- ---- ---- ---- 129.40 -7.90 137.30 2215 ---- ---- ---- ---- 127.90 -7.80 135.70 2220 ---- ---- ---- ---- 126.40 -7.70 134.10 2225 ---- ---- ---- ---- 124.90 -7.60 132.50 2230 ---- ---- ---- ---- 123.50 -7.50 131.00 2235 ---- ---- ---- ---- 122.00 -7.50 129.50 2240 ---- ---- ---- ---- 120.60 -7.40 128.00 2245 ---- ---- ---- ---- 119.20 -7.30 126.50 2250 ---- ---- ---- ---- 117.80 -7.30 125.10 2255 ---- ---- ---- ---- 116.40 -7.20 123.60 2260 ---- ---- ---- ---- 115.10 -7.10 122.20 2265 ---- ---- ---- ---- 113.70 -7.10 120.80 2270 ---- ---- ---- ---- 112.40 -7.00 119.40 2275 ---- ---- ---- ---- 111.10 -6.90 118.00 2280 ---- ---- ---- ---- 109.80 -6.90 116.70 2285 ---- ---- ---- ---- 108.50 -6.80 115.30 2290 ---- ---- ---- ---- 107.20 -6.80 114.00 2295 ---- ---- ---- ---- 106.00 -6.70 112.70 2300 ---- ---- ---- ---- 104.80 -6.60 111.40 2305 ---- ---- ---- ---- 103.60 -6.50 110.10 2310 ---- ---- ---- ---- 102.40 -6.50 108.90 2315 ---- ---- ---- ---- 101.20 -6.40 107.60 2320 ---- ---- ---- ---- 100.00 -6.40 106.40 2325 ---- ---- ---- ---- 98.80 -6.40 105.20 2330 ---- ---- ---- ---- 97.70 -6.30 104.00 2335 ---- ---- ---- ---- 96.60 -6.20 102.80 2340 ---- ---- ---- ---- 95.50 -6.10 101.60 2345 ---- ---- ---- ---- 94.40 -6.10 100.50 2350 ---- ---- ---- ---- 93.30 -6.10 99.40 2355 ---- ---- ---- ---- 92.20 -6.00 98.20 2360 ---- ---- ---- ---- 91.20 -5.90 97.10 2365 ---- ---- ---- ---- 90.10 -5.90 96.00 2370 ---- ---- ---- ---- 89.10 -5.80 94.90 2375 ---- ---- ---- ---- 88.10 -5.80 93.90 2380 ---- ---- ---- ---- 87.10 -5.70 92.80 2390 ---- ---- ---- ---- 85.10 -5.70 90.80 2400 ---- ---- ---- ---- 83.20 -5.60 88.80 2410 ---- ---- ---- ---- 81.40 -5.40 86.80 2420 ---- ---- ---- ---- 79.60 -5.30 84.90 2425 ---- ---- ---- ---- 78.70 -5.30 84.00 2430 ---- ---- ---- ---- 77.80 -5.30 83.10 2440 ---- ---- ---- ---- 76.10 -5.20 81.30 2450 ---- ---- ---- ---- 74.50 -5.00 79.50 2460 ---- ---- ---- ---- 72.90 -4.90 77.80 2470 ---- ---- ---- ---- 71.30 -4.80 76.10 2475 ---- ---- ---- ---- 70.50 -4.80 75.30 2500 ---- ---- ---- ---- 66.80 -4.60 71.40 2525 ---- ---- ---- ---- 63.40 -4.40 67.80 2550 ---- ---- ---- ---- 60.20 -4.20 64.40 2575 ---- ---- ---- ---- 57.20 -4.00 61.20 2600 ---- ---- ---- ---- 54.40 -3.90 58.30 2625 ---- ---- ---- ---- 51.80 -3.70 55.50 2650 ---- ---- ---- ---- 49.40 -3.50 52.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 740.90 -16.70 757.60 1425 ---- ---- ---- ---- 715.90 -16.70 732.60 1450 ---- ---- ---- ---- 690.90 -16.70 707.60 1475 ---- ---- ---- ---- 665.90 -16.70 682.60 1500 ---- ---- ---- ---- 640.90 -16.70 657.60 1525 ---- ---- ---- ---- 616.30 -16.40 632.70 1550 ---- ---- ---- ---- 592.00 -16.20 608.20 1575 ---- ---- ---- ---- 568.00 -15.90 583.90 1580 ---- ---- ---- ---- 563.20 -15.90 579.10 1590 ---- ---- ---- ---- 553.70 -15.80 569.50 1600 ---- ---- ---- ---- 544.30 -15.70 560.00 1610 ---- ---- ---- ---- 534.90 -15.60 550.50 1620 ---- ---- ---- ---- 525.50 -15.60 541.10 1625 ---- ---- ---- ---- 520.90 -15.50 536.40 1630 ---- ---- ---- ---- 516.20 -15.50 531.70 1640 ---- ---- ---- ---- 507.00 -15.40 522.40 1650 ---- ---- ---- ---- 497.80 -15.30 513.10 1660 ---- ---- ---- ---- 488.60 -15.20 503.80 1670 ---- ---- ---- ---- 479.50 -15.10 494.60 1675 ---- ---- ---- ---- 475.00 -15.10 490.10 1680 ---- ---- ---- ---- 470.40 -15.10 485.50 1685 ---- ---- ---- ---- 465.90 -15.00 480.90 1690 ---- ---- ---- ---- 461.40 -15.00 476.40 1695 ---- ---- ---- ---- 456.90 -15.00 471.90 1700 ---- ---- ---- ---- 452.50 -14.80 467.30 1705 ---- ---- ---- ---- 448.00 -14.80 462.80 1710 ---- ---- ---- ---- 443.60 -14.80 458.40 1715 ---- ---- ---- ---- 439.10 -14.80 453.90 1720 ---- ---- ---- ---- 434.70 -14.70 449.40 1725 ---- ---- ---- ---- 430.30 -14.70 445.00 1730 ---- ---- ---- ---- 425.90 -14.60 440.50 1735 ---- ---- ---- ---- 421.60 -14.50 436.10 1740 ---- ---- ---- ---- 417.20 -14.50 431.70 1745 ---- ---- ---- ---- 412.90 -14.40 427.30 1750 ---- ---- ---- ---- 408.50 -14.40 422.90 1755 ---- ---- ---- ---- 404.20 -14.40 418.60 1760 ---- ---- ---- ---- 399.90 -14.30 414.20 1765 ---- ---- ---- ---- 395.70 -14.20 409.90 1770 ---- ---- ---- ---- 391.40 -14.20 405.60 1775 ---- ---- ---- ---- 387.20 -14.10 401.30 1780 ---- ---- ---- ---- 383.00 -14.10 397.10 1785 ---- ---- ---- ---- 378.80 -14.00 392.80 1790 ---- ---- ---- ---- 374.60 -14.00 388.60 1795 ---- ---- ---- ---- 370.40 -14.00 384.40 1800 ---- ---- ---- ---- 366.30 -13.90 380.20 1805 ---- ---- ---- ---- 362.20 -13.80 376.00 1810 ---- ---- ---- ---- 358.10 -13.70 371.80 1815 ---- ---- ---- ---- 354.00 -13.70 367.70 1820 ---- ---- ---- ---- 349.90 -13.70 363.60 1825 ---- ---- ---- ---- 345.90 -13.60 359.50 1830 ---- ---- ---- ---- 341.90 -13.50 355.40 1835 ---- ---- ---- ---- 337.90 -13.50 351.40 1840 ---- ---- ---- ---- 334.00 -13.40 347.40 1845 ---- ---- ---- ---- 330.00 -13.40 343.40 1850 ---- ---- ---- ---- 326.10 -13.30 339.40 1855 ---- ---- ---- ---- 322.30 -13.20 335.50 1860 ---- ---- ---- ---- 318.40 -13.20 331.60 1865 ---- ---- ---- ---- 314.60 -13.10 327.70 1870 ---- ---- ---- ---- 310.80 -13.00 323.80 1875 ---- ---- ---- ---- 307.00 -13.00 320.00 1880 ---- ---- ---- ---- 303.30 -12.90 316.20 1885 ---- ---- ---- ---- 299.60 -12.80 312.40 1890 ---- ---- ---- ---- 295.90 -12.80 308.70 1895 ---- ---- ---- ---- 292.30 -12.60 304.90 1900 ---- ---- ---- ---- 288.60 -12.70 301.30 1905 ---- ---- ---- ---- 285.10 -12.50 297.60 1910 ---- ---- ---- ---- 281.50 -12.50 294.00 1915 ---- ---- ---- ---- 278.00 -12.40 290.40 1920 ---- ---- ---- ---- 274.50 -12.30 286.80 1925 ---- ---- ---- ---- 271.00 -12.30 283.30 1930 ---- ---- ---- ---- 267.60 -12.20 279.80 1935 ---- ---- ---- ---- 264.20 -12.20 276.40 1940 ---- ---- ---- ---- 260.90 -12.00 272.90 1945 ---- ---- ---- ---- 257.60 -11.90 269.50 1950 ---- ---- ---- ---- 254.30 -11.90 266.20 1955 ---- ---- ---- ---- 251.00 -11.90 262.90 1960 ---- ---- ---- ---- 247.80 -11.80 259.60 1965 ---- ---- ---- ---- 244.70 -11.60 256.30 1970 ---- ---- ---- ---- 241.50 -11.60 253.10 1975 ---- ---- ---- ---- 238.50 -11.50 250.00 1980 ---- ---- ---- ---- 235.40 -11.40 246.80 1985 ---- ---- ---- ---- 232.40 -11.30 243.70 1990 ---- ---- ---- ---- 229.40 -11.30 240.70 1995 ---- ---- ---- ---- 226.50 -11.20 237.70 2000 ---- ---- ---- ---- 223.60 -11.10 234.70 2005 ---- ---- ---- ---- 220.70 -11.10 231.80 2010 ---- ---- ---- ---- 217.90 -11.00 228.90 2015 ---- ---- ---- ---- 215.20 -10.80 226.00 2020 ---- ---- ---- ---- 212.40 -10.80 223.20 2025 ---- ---- ---- ---- 209.80 -10.70 220.50 2030 ---- ---- ---- ---- 207.10 -10.60 217.70 2035 ---- ---- ---- ---- 204.50 -10.60 215.10 2040 ---- ---- ---- ---- 202.00 -10.40 212.40 2045 ---- ---- ---- ---- 199.40 -10.40 209.80 2050 ---- ---- ---- ---- 197.00 -10.30 207.30 2055 ---- ---- ---- ---- 194.50 -10.20 204.70 2060 ---- ---- ---- ---- 192.10 -10.10 202.20 2065 ---- ---- ---- ---- 189.80 -10.00 199.80 2070 ---- ---- ---- ---- 187.40 -10.00 197.40 2075 ---- ---- ---- ---- 185.10 -9.90 195.00 2080 ---- ---- ---- ---- 182.90 -9.80 192.70 2085 ---- ---- ---- ---- 180.70 -9.70 190.40 2090 ---- ---- ---- ---- 178.50 -9.70 188.20 2095 ---- ---- ---- ---- 176.40 -9.50 185.90 2100 ---- ---- ---- ---- 174.30 -9.40 183.70 2105 ---- ---- ---- ---- 172.20 -9.40 181.60 2110 ---- ---- ---- ---- 170.10 -9.40 179.50 2115 ---- ---- ---- ---- 168.10 -9.30 177.40 2120 ---- ---- ---- ---- 166.20 -9.10 175.30 2125 ---- ---- ---- ---- 164.20 -9.10 173.30 2130 ---- ---- ---- ---- 162.30 -9.00 171.30 2135 ---- ---- ---- ---- 160.40 -9.00 169.40 2140 ---- ---- ---- ---- 158.60 -8.80 167.40 2145 ---- ---- ---- ---- 156.70 -8.80 165.50 2150 ---- ---- ---- ---- 154.90 -8.70 163.60 2155 ---- ---- ---- ---- 153.10 -8.70 161.80 2160 ---- ---- ---- ---- 151.40 -8.60 160.00 2165 ---- ---- ---- ---- 149.70 -8.50 158.20 2170 ---- ---- ---- ---- 148.00 -8.40 156.40 2175 ---- ---- ---- ---- 146.30 -8.40 154.70 2180 ---- ---- ---- ---- 144.70 -8.20 152.90 2185 ---- ---- ---- ---- 143.00 -8.20 151.20 2190 ---- ---- ---- ---- 141.40 -8.20 149.60 2195 ---- ---- ---- ---- 139.80 -8.10 147.90 2200 ---- ---- ---- ---- 138.30 -8.00 146.30 2205 ---- ---- ---- ---- 136.70 -7.90 144.60 2210 ---- ---- ---- ---- 135.20 -7.80 143.00 2215 ---- ---- ---- ---- 133.70 -7.80 141.50 2220 ---- ---- ---- ---- 132.20 -7.70 139.90 2225 ---- ---- ---- ---- 130.70 -7.70 138.40 2230 ---- ---- ---- ---- 129.20 -7.60 136.80 2235 ---- ---- ---- ---- 127.80 -7.50 135.30 2240 ---- ---- ---- ---- 126.40 -7.50 133.90 2245 ---- ---- ---- ---- 125.00 -7.40 132.40 2250 ---- ---- ---- ---- 123.60 -7.30 130.90 2255 ---- ---- ---- ---- 122.20 -7.30 129.50 2260 ---- ---- ---- ---- 120.90 -7.20 128.10 2265 ---- ---- ---- ---- 119.60 -7.10 126.70 2270 ---- ---- ---- ---- 118.30 -7.00 125.30 2275 ---- ---- ---- ---- 117.00 -7.00 124.00 2280 ---- ---- ---- ---- 115.70 -6.90 122.60 2285 ---- ---- ---- ---- 114.40 -6.90 121.30 2290 ---- ---- ---- ---- 113.20 -6.80 120.00 2295 ---- ---- ---- ---- 111.90 -6.80 118.70 2300 ---- ---- ---- ---- 110.70 -6.70 117.40 1 2305 ---- ---- ---- ---- 109.50 -6.70 116.20 2310 ---- ---- ---- ---- 108.30 -6.60 114.90 2315 ---- ---- ---- ---- 107.20 -6.50 113.70 2320 ---- ---- ---- ---- 106.00 -6.50 112.50 2325 ---- ---- ---- ---- 104.90 -6.40 111.30 2330 ---- ---- ---- ---- 103.70 -6.40 110.10 2335 ---- ---- ---- ---- 102.60 -6.40 109.00 2340 ---- ---- ---- ---- 101.50 -6.30 107.80 2345 ---- ---- ---- ---- 100.50 -6.20 106.70 2350 ---- ---- ---- ---- 99.40 -6.20 105.60 2355 ---- ---- ---- ---- 98.30 -6.10 104.40 2360 ---- ---- ---- ---- 97.30 -6.10 103.40 2365 ---- ---- ---- ---- 96.30 -6.00 102.30 2370 ---- ---- ---- ---- 95.30 -5.90 101.20 2375 ---- ---- ---- ---- 94.30 -5.90 100.20 2380 ---- ---- ---- ---- 93.30 -5.80 99.10 2390 ---- ---- ---- ---- 91.40 -5.70 97.10 2400 ---- ---- ---- ---- 89.50 -5.60 95.10 2410 ---- ---- ---- ---- 87.70 -5.50 93.20 2420 ---- ---- ---- ---- 85.90 -5.40 91.30 2425 ---- ---- ---- ---- 85.00 -5.40 90.40 2430 ---- ---- ---- ---- 84.10 -5.40 89.50 2440 ---- ---- ---- ---- 82.50 -5.20 87.70 2450 ---- ---- ---- ---- 80.80 -5.20 86.00 2460 ---- ---- ---- ---- 79.20 -5.10 84.30 2470 ---- ---- ---- ---- 77.70 -5.00 82.70 2475 ---- ---- ---- ---- 76.90 -5.00 81.90 2500 ---- ---- ---- ---- 73.30 -4.70 78.00 2525 ---- ---- ---- ---- 69.80 -4.60 74.40 2550 ---- ---- ---- ---- 66.60 -4.40 71.00 2575 ---- ---- ---- ---- 63.60 -4.20 67.80 2600 ---- ---- ---- ---- 60.80 -4.10 64.90 2625 ---- ---- ---- ---- 58.20 -3.90 62.10 2650 ---- ---- ---- ---- 55.80 -3.70 59.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 678.20 -16.70 694.90 1500 ---- ---- ---- ---- 653.40 -16.50 669.90 1525 ---- ---- ---- ---- 629.00 -16.20 645.20 1550 ---- ---- ---- ---- 604.80 -16.10 620.90 1575 ---- ---- ---- ---- 580.90 -15.90 596.80 1600 ---- ---- ---- ---- 557.30 -15.70 573.00 1625 ---- ---- ---- ---- 534.00 -15.50 549.50 1650 ---- ---- ---- ---- 511.00 -15.30 526.30 1660 ---- ---- ---- ---- 501.90 -15.20 517.10 1670 ---- ---- ---- ---- 492.90 -15.00 507.90 1675 ---- ---- ---- ---- 488.40 -15.00 503.40 1680 ---- ---- ---- ---- 483.90 -14.90 498.80 1690 ---- ---- ---- ---- 474.90 -14.90 489.80 1700 ---- ---- ---- ---- 466.00 -14.80 480.80 1710 ---- ---- ---- ---- 457.20 -14.70 471.90 1720 ---- ---- ---- ---- 448.40 -14.60 463.00 1725 ---- ---- ---- ---- 444.00 -14.60 458.60 1730 ---- ---- ---- ---- 439.70 -14.50 454.20 1740 ---- ---- ---- ---- 431.00 -14.40 445.40 1750 ---- ---- ---- ---- 422.40 -14.30 436.70 1760 ---- ---- ---- ---- 413.80 -14.20 428.00 1765 ---- ---- ---- ---- 409.60 -14.10 423.70 1770 ---- ---- ---- ---- 405.30 -14.20 419.50 1775 ---- ---- ---- ---- 401.10 -14.10 415.20 1780 ---- ---- ---- ---- 396.90 -14.00 410.90 1785 ---- ---- ---- ---- 392.80 -13.90 406.70 1790 ---- ---- ---- ---- 388.60 -13.90 402.50 1795 ---- ---- ---- ---- 384.50 -13.80 398.30 1800 ---- ---- ---- ---- 380.30 -13.80 394.10 1805 ---- ---- ---- ---- 376.20 -13.80 390.00 1810 ---- ---- ---- ---- 372.20 -13.70 385.90 1815 ---- ---- ---- ---- 368.10 -13.60 381.70 1820 ---- ---- ---- ---- 364.10 -13.60 377.70 1825 ---- ---- ---- ---- 360.10 -13.50 373.60 1830 ---- ---- ---- ---- 356.10 -13.40 369.50 1835 ---- ---- ---- ---- 352.10 -13.40 365.50 1840 ---- ---- ---- ---- 348.10 -13.40 361.50 1845 ---- ---- ---- ---- 344.20 -13.30 357.50 1850 ---- ---- ---- ---- 340.30 -13.30 353.60 1855 ---- ---- ---- ---- 336.50 -13.10 349.60 1860 ---- ---- ---- ---- 332.60 -13.10 345.70 1865 ---- ---- ---- ---- 328.80 -13.00 341.80 1870 ---- ---- ---- ---- 325.00 -13.00 338.00 1875 ---- ---- ---- ---- 321.20 -13.00 334.20 1880 ---- ---- ---- ---- 317.50 -12.90 330.40 1885 ---- ---- ---- ---- 313.80 -12.80 326.60 1890 ---- ---- ---- ---- 310.10 -12.70 322.80 1895 ---- ---- ---- ---- 306.40 -12.70 319.10 1900 ---- ---- ---- ---- 302.80 -12.60 315.40 1905 ---- ---- ---- ---- 299.20 -12.60 311.80 1910 ---- ---- ---- ---- 295.60 -12.50 308.10 1915 ---- ---- ---- ---- 292.10 -12.40 304.50 1920 ---- ---- ---- ---- 288.60 -12.30 300.90 1925 ---- ---- ---- ---- 285.10 -12.30 297.40 1930 ---- ---- ---- ---- 281.70 -12.20 293.90 1935 ---- ---- ---- ---- 278.30 -12.10 290.40 1940 ---- ---- ---- ---- 274.90 -12.10 287.00 1945 ---- ---- ---- ---- 271.60 -11.90 283.50 1950 ---- ---- ---- ---- 268.30 -11.90 280.20 1955 ---- ---- ---- ---- 265.00 -11.80 276.80 1960 ---- ---- ---- ---- 261.70 -11.80 273.50 1965 ---- ---- ---- ---- 258.50 -11.70 270.20 1970 ---- ---- ---- ---- 255.40 -11.60 267.00 1975 ---- ---- ---- ---- 252.20 -11.60 263.80 1980 ---- ---- ---- ---- 249.10 -11.50 260.60 1985 ---- ---- ---- ---- 246.10 -11.40 257.50 1990 ---- ---- ---- ---- 243.00 -11.40 254.40 1995 ---- ---- ---- ---- 240.10 -11.20 251.30 2000 ---- ---- ---- ---- 237.10 -11.20 248.30 2005 ---- ---- ---- ---- 234.20 -11.10 245.30 2010 ---- ---- ---- ---- 231.30 -11.00 242.30 2015 ---- ---- ---- ---- 228.50 -10.90 239.40 2020 ---- ---- ---- ---- 225.70 -10.80 236.50 2025 ---- ---- ---- ---- 222.90 -10.80 233.70 2030 ---- ---- ---- ---- 220.20 -10.70 230.90 2035 ---- ---- ---- ---- 217.50 -10.60 228.10 2040 ---- ---- ---- ---- 214.90 -10.50 225.40 2045 ---- ---- ---- ---- 212.30 -10.40 222.70 2050 ---- ---- ---- ---- 209.70 -10.40 220.10 2055 ---- ---- ---- ---- 207.20 -10.30 217.50 2060 ---- ---- ---- ---- 204.70 -10.20 214.90 2065 ---- ---- ---- ---- 202.30 -10.10 212.40 2070 ---- ---- ---- ---- 199.80 -10.10 209.90 2075 ---- ---- ---- ---- 197.50 -10.00 207.50 2080 ---- ---- ---- ---- 195.10 -10.00 205.10 2085 ---- ---- ---- ---- 192.80 -9.90 202.70 2090 ---- ---- ---- ---- 190.60 -9.80 200.40 2095 ---- ---- ---- ---- 188.40 -9.70 198.10 2100 ---- ---- ---- ---- 186.20 -9.60 195.80 2105 ---- ---- ---- ---- 184.00 -9.60 193.60 2110 ---- ---- ---- ---- 181.90 -9.50 191.40 2115 ---- ---- ---- ---- 179.80 -9.40 189.20 2120 ---- ---- ---- ---- 177.80 -9.30 187.10 2125 ---- ---- ---- ---- 175.70 -9.30 185.00 2130 ---- ---- ---- ---- 173.80 -9.10 182.90 2135 ---- ---- ---- ---- 171.80 -9.10 180.90 2140 ---- ---- ---- ---- 169.90 -9.00 178.90 2145 ---- ---- ---- ---- 168.00 -9.00 177.00 2150 ---- ---- ---- ---- 166.10 -8.90 175.00 2155 ---- ---- ---- ---- 164.30 -8.80 173.10 2160 ---- ---- ---- ---- 162.50 -8.80 171.30 2165 ---- ---- ---- ---- 160.80 -8.60 169.40 2170 ---- ---- ---- ---- 159.00 -8.60 167.60 2175 ---- ---- ---- ---- 157.30 -8.50 165.80 2180 ---- ---- ---- ---- 155.60 -8.50 164.10 2185 ---- ---- ---- ---- 154.00 -8.40 162.40 2190 ---- ---- ---- ---- 152.30 -8.40 160.70 2195 ---- ---- ---- ---- 150.70 -8.30 159.00 2200 ---- ---- ---- ---- 149.10 -8.20 157.30 2205 ---- ---- ---- ---- 147.60 -8.10 155.70 2210 ---- ---- ---- ---- 146.10 -8.00 154.10 2215 ---- ---- ---- ---- 144.50 -8.00 152.50 2220 ---- ---- ---- ---- 143.10 -7.90 151.00 2225 ---- ---- ---- ---- 141.60 -7.80 149.40 2230 ---- ---- ---- ---- 140.10 -7.80 147.90 2235 ---- ---- ---- ---- 138.70 -7.80 146.50 2240 ---- ---- ---- ---- 137.30 -7.70 145.00 2245 ---- ---- ---- ---- 135.90 -7.60 143.50 2250 ---- ---- ---- ---- 134.60 -7.50 142.10 2255 ---- ---- ---- ---- 133.20 -7.50 140.70 2260 ---- ---- ---- ---- 131.90 -7.40 139.30 2265 ---- ---- ---- ---- 130.60 -7.30 137.90 2270 ---- ---- ---- ---- 129.30 -7.30 136.60 2275 ---- ---- ---- ---- 128.00 -7.30 135.30 2280 ---- ---- ---- ---- 126.80 -7.10 133.90 2285 ---- ---- ---- ---- 125.50 -7.20 132.70 2290 ---- ---- ---- ---- 124.30 -7.10 131.40 2295 ---- ---- ---- ---- 123.10 -7.00 130.10 2300 ---- ---- ---- ---- 121.90 -7.00 128.90 2305 ---- ---- ---- ---- 120.70 -6.90 127.60 2310 ---- ---- ---- ---- 119.60 -6.80 126.40 2315 ---- ---- ---- ---- 118.40 -6.80 125.20 2320 ---- ---- ---- ---- 117.30 -6.70 124.00 2325 ---- ---- ---- ---- 116.20 -6.70 122.90 2330 ---- ---- ---- ---- 115.10 -6.60 121.70 2335 ---- ---- ---- ---- 114.00 -6.60 120.60 2340 ---- ---- ---- ---- 113.00 -6.50 119.50 2345 ---- ---- ---- ---- 111.90 -6.50 118.40 2350 ---- ---- ---- ---- 110.90 -6.40 117.30 2355 ---- ---- ---- ---- 109.80 -6.40 116.20 2360 ---- ---- ---- ---- 108.80 -6.30 115.10 2365 ---- ---- ---- ---- 107.80 -6.30 114.10 2370 ---- ---- ---- ---- 106.80 -6.30 113.10 2375 ---- ---- ---- ---- 105.90 -6.10 112.00 2380 ---- ---- ---- ---- 104.90 -6.10 111.00 2385 ---- ---- ---- ---- 104.00 -6.10 110.10 2390 ---- ---- ---- ---- 103.00 -6.10 109.10 2400 ---- ---- ---- ---- 101.20 -6.00 107.20 2410 ---- ---- ---- ---- 99.40 -5.90 105.30 2420 ---- ---- ---- ---- 97.70 -5.80 103.50 2425 ---- ---- ---- ---- 96.90 -5.70 102.60 2430 ---- ---- ---- ---- 96.00 -5.70 101.70 2440 ---- ---- ---- ---- 94.40 -5.60 100.00 2450 ---- ---- ---- ---- 92.80 -5.50 98.30 2460 ---- ---- ---- ---- 91.20 -5.50 96.70 2470 ---- ---- ---- ---- 89.70 -5.40 95.10 2475 ---- ---- ---- ---- 89.00 -5.30 94.30 2480 ---- ---- ---- ---- 88.30 -5.20 93.50 2500 ---- ---- ---- ---- 85.40 -5.10 90.50 2525 ---- ---- ---- ---- 82.10 -4.90 87.00 2550 ---- ---- ---- ---- 79.00 -4.70 83.70 2575 ---- ---- ---- ---- 76.10 -4.50 80.60 2600 ---- ---- ---- ---- 73.30 -4.40 77.70 2625 ---- ---- ---- ---- 70.70 -4.30 75.00 2650 ---- ---- ---- ---- 68.30 -4.20 72.50 2675 ---- ---- ---- ---- 66.10 -4.00 70.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 653.30 -16.60 669.90 1525 ---- ---- ---- ---- 628.70 -16.30 645.00 1550 ---- ---- ---- ---- 604.40 -16.20 620.60 1575 ---- ---- ---- ---- 580.50 -15.90 596.40 1600 ---- ---- ---- ---- 557.00 -15.60 572.60 1625 ---- ---- ---- ---- 533.80 -15.40 549.20 1650 ---- ---- ---- ---- 510.90 -15.30 526.20 1675 ---- ---- ---- ---- 488.50 -14.90 503.40 1680 ---- ---- ---- ---- 484.00 -14.90 498.90 1690 ---- ---- ---- ---- 475.20 -14.80 490.00 1700 ---- ---- ---- ---- 466.40 -14.70 481.10 1710 ---- ---- ---- ---- 457.60 -14.70 472.30 1720 ---- ---- ---- ---- 449.00 -14.50 463.50 1725 ---- ---- ---- ---- 444.70 -14.40 459.10 1730 ---- ---- ---- ---- 440.40 -14.40 454.80 1740 ---- ---- ---- ---- 431.80 -14.30 446.10 1750 ---- ---- ---- ---- 423.30 -14.30 437.60 1760 ---- ---- ---- ---- 414.90 -14.10 429.00 1770 ---- ---- ---- ---- 406.60 -14.00 420.60 1775 ---- ---- ---- ---- 402.40 -14.00 416.40 1780 ---- ---- ---- ---- 398.30 -13.90 412.20 1785 ---- ---- ---- ---- 394.20 -13.90 408.10 1790 ---- ---- ---- ---- 390.10 -13.80 403.90 1795 ---- ---- ---- ---- 386.00 -13.80 399.80 1800 ---- ---- ---- ---- 382.00 -13.70 395.70 1805 ---- ---- ---- ---- 378.00 -13.60 391.60 1810 ---- ---- ---- ---- 374.00 -13.50 387.50 1815 ---- ---- ---- ---- 370.00 -13.50 383.50 1820 ---- ---- ---- ---- 366.00 -13.50 379.50 1825 ---- ---- ---- ---- 362.10 -13.40 375.50 1830 ---- ---- ---- ---- 358.10 -13.40 371.50 1835 ---- ---- ---- ---- 354.30 -13.20 367.50 1840 ---- ---- ---- ---- 350.40 -13.20 363.60 1845 ---- ---- ---- ---- 346.50 -13.20 359.70 1850 ---- ---- ---- ---- 342.70 -13.10 355.80 1855 ---- ---- ---- ---- 338.90 -13.10 352.00 1860 ---- ---- ---- ---- 335.10 -13.00 348.10 1865 ---- ---- ---- ---- 331.40 -12.90 344.30 1870 ---- ---- ---- ---- 327.70 -12.90 340.60 1875 ---- ---- ---- ---- 324.00 -12.80 336.80 1880 ---- ---- ---- ---- 320.30 -12.80 333.10 1885 ---- ---- ---- ---- 316.70 -12.70 329.40 1890 ---- ---- ---- ---- 313.10 -12.60 325.70 1895 ---- ---- ---- ---- 309.50 -12.60 322.10 1900 ---- ---- ---- ---- 306.00 -12.40 318.40 1905 ---- ---- ---- ---- 302.40 -12.50 314.90 1910 ---- ---- ---- ---- 298.90 -12.40 311.30 1915 ---- ---- ---- ---- 295.50 -12.30 307.80 1920 ---- ---- ---- ---- 292.10 -12.20 304.30 1925 ---- ---- ---- ---- 288.70 -12.10 300.80 1930 ---- ---- ---- ---- 285.30 -12.10 297.40 1935 ---- ---- ---- ---- 282.00 -12.00 294.00 1940 ---- ---- ---- ---- 278.70 -11.90 290.60 1945 ---- ---- ---- ---- 275.40 -11.80 287.20 1950 ---- ---- ---- ---- 272.10 -11.80 283.90 1955 ---- ---- ---- ---- 268.90 -11.80 280.70 1960 ---- ---- ---- ---- 265.80 -11.60 277.40 1965 ---- ---- ---- ---- 262.60 -11.60 274.20 1970 ---- ---- ---- ---- 259.50 -11.50 271.00 1975 ---- ---- ---- ---- 256.50 -11.40 267.90 1980 ---- ---- ---- ---- 253.40 -11.40 264.80 1985 ---- ---- ---- ---- 250.40 -11.30 261.70 1990 ---- ---- ---- ---- 247.50 -11.20 258.70 1995 ---- ---- ---- ---- 244.50 -11.20 255.70 2000 ---- ---- ---- ---- 241.60 -11.10 252.70 2005 ---- ---- ---- ---- 238.80 -11.00 249.80 2010 ---- ---- ---- ---- 236.00 -10.90 246.90 2015 ---- ---- ---- ---- 233.20 -10.80 244.00 2020 ---- ---- ---- ---- 230.40 -10.80 241.20 2025 ---- ---- ---- ---- 227.70 -10.70 238.40 2030 ---- ---- ---- ---- 225.10 -10.60 235.70 2035 ---- ---- ---- ---- 222.40 -10.60 233.00 2040 ---- ---- ---- ---- 219.80 -10.50 230.30 2045 ---- ---- ---- ---- 217.30 -10.40 227.70 2050 ---- ---- ---- ---- 214.70 -10.40 225.10 2055 ---- ---- ---- ---- 212.30 -10.20 222.50 2060 ---- ---- ---- ---- 209.80 -10.20 220.00 2065 ---- ---- ---- ---- 207.40 -10.10 217.50 2070 ---- ---- ---- ---- 205.00 -10.10 215.10 2075 ---- ---- ---- ---- 202.70 -9.90 212.60 2080 ---- ---- ---- ---- 200.40 -9.90 210.30 2085 ---- ---- ---- ---- 198.10 -9.80 207.90 2090 ---- ---- ---- ---- 195.90 -9.70 205.60 2095 ---- ---- ---- ---- 193.70 -9.60 203.30 2100 ---- ---- ---- ---- 191.50 -9.60 201.10 2105 ---- ---- ---- ---- 189.40 -9.50 198.90 2110 ---- ---- ---- ---- 187.30 -9.40 196.70 2115 ---- ---- ---- ---- 185.20 -9.40 194.60 2120 ---- ---- ---- ---- 183.20 -9.30 192.50 2125 ---- ---- ---- ---- 181.20 -9.20 190.40 2130 ---- ---- ---- ---- 179.20 -9.20 188.40 2135 ---- ---- ---- ---- 177.30 -9.10 186.40 2140 ---- ---- ---- ---- 175.40 -9.00 184.40 2145 ---- ---- ---- ---- 173.50 -8.90 182.40 2150 ---- ---- ---- ---- 171.70 -8.80 180.50 2155 ---- ---- ---- ---- 169.80 -8.80 178.60 2160 ---- ---- ---- ---- 168.00 -8.80 176.80 2165 ---- ---- ---- ---- 166.30 -8.60 174.90 2170 ---- ---- ---- ---- 164.50 -8.60 173.10 2175 ---- ---- ---- ---- 162.80 -8.60 171.40 2180 ---- ---- ---- ---- 161.20 -8.40 169.60 2185 ---- ---- ---- ---- 159.50 -8.40 167.90 2190 ---- ---- ---- ---- 157.90 -8.30 166.20 2195 ---- ---- ---- ---- 156.30 -8.20 164.50 2200 ---- ---- ---- ---- 154.70 -8.20 162.90 2205 ---- ---- ---- ---- 153.10 -8.10 161.20 2210 ---- ---- ---- ---- 151.60 -8.00 159.60 2215 ---- ---- ---- ---- 150.10 -8.00 158.10 2220 ---- ---- ---- ---- 148.60 -7.90 156.50 2225 ---- ---- ---- ---- 147.10 -7.90 155.00 2230 ---- ---- ---- ---- 145.70 -7.80 153.50 2235 ---- ---- ---- ---- 144.20 -7.80 152.00 2240 ---- ---- ---- ---- 142.80 -7.70 150.50 2245 ---- ---- ---- ---- 141.40 -7.70 149.10 2250 ---- ---- ---- ---- 140.10 -7.50 147.60 2255 ---- ---- ---- ---- 138.70 -7.50 146.20 2260 ---- ---- ---- ---- 137.40 -7.40 144.80 2265 ---- ---- ---- ---- 136.00 -7.40 143.40 2270 ---- ---- ---- ---- 134.70 -7.40 142.10 2275 ---- ---- ---- ---- 133.50 -7.20 140.70 2280 ---- ---- ---- ---- 132.20 -7.20 139.40 2285 ---- ---- ---- ---- 130.90 -7.20 138.10 2290 ---- ---- ---- ---- 129.70 -7.10 136.80 2295 ---- ---- ---- ---- 128.50 -7.10 135.60 2300 ---- ---- ---- ---- 127.30 -7.00 134.30 2305 ---- ---- ---- ---- 126.10 -7.00 133.10 2310 ---- ---- ---- ---- 124.90 -6.90 131.80 2315 ---- ---- ---- ---- 123.80 -6.80 130.60 2320 ---- ---- ---- ---- 122.60 -6.80 129.40 2325 ---- ---- ---- ---- 121.50 -6.80 128.30 2330 ---- ---- ---- ---- 120.40 -6.70 127.10 2335 ---- ---- ---- ---- 119.30 -6.70 126.00 2340 ---- ---- ---- ---- 118.20 -6.60 124.80 2345 ---- ---- ---- ---- 117.20 -6.50 123.70 2350 ---- ---- ---- ---- 116.10 -6.50 122.60 2355 ---- ---- ---- ---- 115.10 -6.40 121.50 2360 ---- ---- ---- ---- 114.10 -6.30 120.40 2365 ---- ---- ---- ---- 113.00 -6.40 119.40 2370 ---- ---- ---- ---- 112.00 -6.30 118.30 2375 ---- ---- ---- ---- 111.10 -6.20 117.30 2380 ---- ---- ---- ---- 110.10 -6.20 116.30 2385 ---- ---- ---- ---- 109.10 -6.20 115.30 2390 ---- ---- ---- ---- 108.20 -6.10 114.30 2400 ---- ---- ---- ---- 106.30 -6.00 112.30 2410 ---- ---- ---- ---- 104.50 -5.90 110.40 2420 ---- ---- ---- ---- 102.70 -5.90 108.60 2425 ---- ---- ---- ---- 101.90 -5.80 107.70 2430 ---- ---- ---- ---- 101.00 -5.80 106.80 2440 ---- ---- ---- ---- 99.40 -5.60 105.00 2450 ---- ---- ---- ---- 97.70 -5.60 103.30 2460 ---- ---- ---- ---- 96.10 -5.50 101.60 2470 ---- ---- ---- ---- 94.60 -5.40 100.00 2475 ---- ---- ---- ---- 93.80 -5.40 99.20 2480 ---- ---- ---- ---- 93.10 -5.30 98.40 2500 ---- ---- ---- ---- 90.20 -5.20 95.40 2525 ---- ---- ---- ---- 86.70 -5.00 91.70 2550 ---- ---- ---- ---- 83.50 -4.90 88.40 2575 ---- ---- ---- ---- 80.50 -4.70 85.20 2600 ---- ---- ---- ---- 77.70 -4.50 82.20 2625 ---- ---- ---- ---- 75.00 -4.40 79.40 2650 ---- ---- ---- ---- 72.50 -4.20 76.70 2675 ---- ---- ---- ---- 70.20 -4.10 74.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 664.60 -16.70 681.30 1525 ---- ---- ---- ---- 640.00 -16.40 656.40 1550 ---- ---- ---- ---- 615.70 -16.20 631.90 1575 ---- ---- ---- ---- 591.80 -15.90 607.70 1600 ---- ---- ---- ---- 568.30 -15.70 584.00 1625 ---- ---- ---- ---- 545.20 -15.40 560.60 1650 ---- ---- ---- ---- 522.40 -15.20 537.60 1675 ---- ---- ---- ---- 500.00 -15.00 515.00 1690 ---- ---- ---- ---- 486.80 -14.80 501.60 1700 ---- ---- ---- ---- 478.10 -14.70 492.80 1710 ---- ---- ---- ---- 469.40 -14.60 484.00 1720 ---- ---- ---- ---- 460.80 -14.50 475.30 1725 ---- ---- ---- ---- 456.50 -14.40 470.90 1730 ---- ---- ---- ---- 452.20 -14.40 466.60 1740 ---- ---- ---- ---- 443.70 -14.30 458.00 1750 ---- ---- ---- ---- 435.30 -14.20 449.50 1760 ---- ---- ---- ---- 427.00 -14.10 441.10 1770 ---- ---- ---- ---- 418.70 -14.00 432.70 1775 ---- ---- ---- ---- 414.60 -13.90 428.50 1780 ---- ---- ---- ---- 410.50 -13.90 424.40 1790 ---- ---- ---- ---- 402.40 -13.80 416.20 1795 ---- ---- ---- ---- 398.40 -13.70 412.10 1800 ---- ---- ---- ---- 394.40 -13.60 408.00 1805 ---- ---- ---- ---- 390.40 -13.60 404.00 1810 ---- ---- ---- ---- 386.40 -13.50 399.90 1815 ---- ---- ---- ---- 382.40 -13.50 395.90 1820 ---- ---- ---- ---- 378.50 -13.40 391.90 1825 ---- ---- ---- ---- 374.60 -13.40 388.00 1830 ---- ---- ---- ---- 370.70 -13.30 384.00 1835 ---- ---- ---- ---- 366.80 -13.30 380.10 1840 ---- ---- ---- ---- 362.90 -13.30 376.20 1845 ---- ---- ---- ---- 359.10 -13.20 372.30 1850 ---- ---- ---- ---- 355.30 -13.10 368.40 1855 ---- ---- ---- ---- 351.50 -13.00 364.50 1860 ---- ---- ---- ---- 347.70 -13.00 360.70 1865 ---- ---- ---- ---- 344.00 -12.90 356.90 1870 ---- ---- ---- ---- 340.30 -12.80 353.10 1875 ---- ---- ---- ---- 336.60 -12.70 349.30 1880 ---- ---- ---- ---- 332.90 -12.70 345.60 1885 ---- ---- ---- ---- 329.20 -12.70 341.90 1890 ---- ---- ---- ---- 325.60 -12.60 338.20 1895 ---- ---- ---- ---- 322.00 -12.50 334.50 1900 ---- ---- ---- ---- 318.40 -12.50 330.90 1905 ---- ---- ---- ---- 314.80 -12.40 327.20 1910 ---- ---- ---- ---- 311.30 -12.30 323.60 1915 ---- ---- ---- ---- 307.80 -12.30 320.10 1920 ---- ---- ---- ---- 304.30 -12.20 316.50 1925 ---- ---- ---- ---- 300.80 -12.20 313.00 1930 ---- ---- ---- ---- 297.40 -12.10 309.50 1935 ---- ---- ---- ---- 294.00 -12.00 306.00 1940 ---- ---- ---- ---- 290.60 -12.00 302.60 1945 ---- ---- ---- ---- 287.30 -11.90 299.20 1950 ---- ---- ---- ---- 284.00 -11.80 295.80 1955 ---- ---- ---- ---- 280.70 -11.80 292.50 1960 ---- ---- ---- ---- 277.50 -11.70 289.20 1965 ---- ---- ---- ---- 274.30 -11.60 285.90 1970 ---- ---- ---- ---- 271.10 -11.50 282.60 1975 ---- ---- ---- ---- 267.90 -11.50 279.40 1980 ---- ---- ---- ---- 264.80 -11.40 276.20 1985 ---- ---- ---- ---- 261.70 -11.40 273.10 1990 ---- ---- ---- ---- 258.70 -11.30 270.00 1995 ---- ---- ---- ---- 255.70 -11.20 266.90 2000 ---- ---- ---- ---- 252.70 -11.10 263.80 2005 ---- ---- ---- ---- 249.80 -11.00 260.80 2010 ---- ---- ---- ---- 246.90 -11.00 257.90 2015 ---- ---- ---- ---- 244.00 -10.90 254.90 2020 ---- ---- ---- ---- 241.20 -10.80 252.00 2025 ---- ---- ---- ---- 238.40 -10.80 249.20 2030 ---- ---- ---- ---- 235.70 -10.70 246.40 2035 ---- ---- ---- ---- 233.00 -10.60 243.60 2040 ---- ---- ---- ---- 230.30 -10.60 240.90 2045 ---- ---- ---- ---- 227.70 -10.50 238.20 2050 ---- ---- ---- ---- 225.10 -10.40 235.50 2055 ---- ---- ---- ---- 222.60 -10.30 232.90 2060 ---- ---- ---- ---- 220.10 -10.30 230.40 2065 ---- ---- ---- ---- 217.60 -10.20 227.80 2070 ---- ---- ---- ---- 215.20 -10.20 225.40 2075 ---- ---- ---- ---- 212.90 -10.00 222.90 2080 ---- ---- ---- ---- 210.50 -10.00 220.50 2085 ---- ---- ---- ---- 208.20 -10.00 218.20 2090 ---- ---- ---- ---- 206.00 -9.80 215.80 2095 ---- ---- ---- ---- 203.80 -9.70 213.50 2100 ---- ---- ---- ---- 201.60 -9.70 211.30 2105 ---- ---- ---- ---- 199.50 -9.60 209.10 2110 ---- ---- ---- ---- 197.30 -9.60 206.90 2115 ---- ---- ---- ---- 195.30 -9.50 204.80 2120 ---- ---- ---- ---- 193.20 -9.50 202.70 2125 ---- ---- ---- ---- 191.20 -9.40 200.60 2130 ---- ---- ---- ---- 189.30 -9.20 198.50 2135 ---- ---- ---- ---- 187.30 -9.20 196.50 2140 ---- ---- ---- ---- 185.40 -9.20 194.60 2145 ---- ---- ---- ---- 183.60 -9.00 192.60 2150 ---- ---- ---- ---- 181.70 -9.00 190.70 630 2155 ---- ---- ---- ---- 179.90 -8.90 188.80 2160 ---- ---- ---- ---- 178.10 -8.90 187.00 2165 ---- ---- ---- ---- 176.40 -8.80 185.20 2170 ---- ---- ---- ---- 174.60 -8.80 183.40 2175 ---- ---- ---- ---- 172.90 -8.70 181.60 2180 ---- ---- ---- ---- 171.20 -8.60 179.80 2185 ---- ---- ---- ---- 169.60 -8.50 178.10 2190 ---- ---- ---- ---- 168.00 -8.40 176.40 2195 ---- ---- ---- ---- 166.40 -8.40 174.80 2200 ---- ---- ---- ---- 164.80 -8.30 173.10 2205 ---- ---- ---- ---- 163.20 -8.30 171.50 2210 ---- ---- ---- ---- 161.70 -8.20 169.90 2215 ---- ---- ---- ---- 160.20 -8.10 168.30 2220 ---- ---- ---- ---- 158.70 -8.10 166.80 2225 ---- ---- ---- ---- 157.20 -8.00 165.20 2230 ---- ---- ---- ---- 155.70 -8.00 163.70 2235 ---- ---- ---- ---- 154.30 -7.90 162.20 2240 ---- ---- ---- ---- 152.80 -7.90 160.70 2245 ---- ---- ---- ---- 151.40 -7.80 159.20 2250 ---- ---- ---- ---- 150.00 -7.80 157.80 2255 ---- ---- ---- ---- 148.60 -7.70 156.30 2260 ---- ---- ---- ---- 147.30 -7.60 154.90 2265 ---- ---- ---- ---- 145.90 -7.60 153.50 2270 ---- ---- ---- ---- 144.50 -7.50 152.00 2275 ---- ---- ---- ---- 143.20 -7.50 150.70 2280 ---- ---- ---- ---- 141.90 -7.40 149.30 2285 ---- ---- ---- ---- 140.60 -7.30 147.90 2290 ---- ---- ---- ---- 139.30 -7.20 146.50 2295 ---- ---- ---- ---- 138.00 -7.20 145.20 2300 ---- ---- ---- ---- 136.70 -7.20 143.90 2305 ---- ---- ---- ---- 135.40 -7.10 142.50 2310 ---- ---- ---- ---- 134.20 -7.00 141.20 2315 ---- ---- ---- ---- 132.90 -7.00 139.90 2320 ---- ---- ---- ---- 131.70 -6.90 138.60 2325 ---- ---- ---- ---- 130.40 -7.00 137.40 2330 ---- ---- ---- ---- 129.20 -6.90 136.10 2335 ---- ---- ---- ---- 128.00 -6.80 134.80 2340 ---- ---- ---- ---- 126.80 -6.80 133.60 2345 ---- ---- ---- ---- 125.70 -6.70 132.40 2350 ---- ---- ---- ---- 124.50 -6.70 131.20 2355 ---- ---- ---- ---- 123.30 -6.70 130.00 2360 ---- ---- ---- ---- 122.20 -6.60 128.80 2365 ---- ---- ---- ---- 121.10 -6.50 127.60 2370 ---- ---- ---- ---- 120.00 -6.40 126.40 2375 ---- ---- ---- ---- 118.80 -6.50 125.30 2380 ---- ---- ---- ---- 117.80 -6.30 124.10 2385 ---- ---- ---- ---- 116.70 -6.30 123.00 2390 ---- ---- ---- ---- 115.60 -6.30 121.90 2395 ---- ---- ---- ---- 114.50 -6.30 120.80 2400 ---- ---- ---- ---- 113.50 -6.20 119.70 2410 ---- ---- ---- ---- 111.40 -6.10 117.50 2420 ---- ---- ---- ---- 109.40 -6.00 115.40 2425 ---- ---- ---- ---- 108.40 -6.00 114.40 2430 ---- ---- ---- ---- 107.40 -5.90 113.30 2440 ---- ---- ---- ---- 105.50 -5.80 111.30 2450 ---- ---- ---- ---- 103.60 -5.80 109.40 2460 ---- ---- ---- ---- 101.80 -5.70 107.50 2470 ---- ---- ---- ---- 100.00 -5.60 105.60 2475 ---- ---- ---- ---- 99.10 -5.60 104.70 2480 ---- ---- ---- ---- 98.30 -5.50 103.80 2490 ---- ---- ---- ---- 96.60 -5.40 102.00 2500 ---- ---- ---- ---- 94.90 -5.30 100.20 2525 ---- ---- ---- ---- 90.90 -5.20 96.10 2550 ---- ---- ---- ---- 87.20 -4.90 92.10 2575 ---- ---- ---- ---- 83.60 -4.80 88.40 2600 ---- ---- ---- ---- 80.30 -4.60 84.90 2625 ---- ---- ---- ---- 77.20 -4.40 81.60 2650 ---- ---- ---- ---- 74.20 -4.30 78.50 2675 ---- ---- ---- ---- 71.40 -4.10 75.50 2700 ---- ---- ---- ---- 68.80 -4.00 72.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1164.60 -16.70 1181.30 1025 ---- ---- ---- ---- 1139.60 -16.70 1156.30 1050 ---- ---- ---- ---- 1114.60 -16.70 1131.30 1075 ---- ---- ---- ---- 1089.60 -16.70 1106.30 1100 ---- ---- ---- ---- 1064.60 -16.70 1081.30 1125 ---- ---- ---- ---- 1039.60 -16.70 1056.30 1130 ---- ---- ---- ---- 1034.60 -16.70 1051.30 1140 ---- ---- ---- ---- 1024.60 -16.70 1041.30 1150 ---- ---- ---- ---- 1014.60 -16.70 1031.30 1160 ---- ---- ---- ---- 1004.60 -16.70 1021.30 1170 ---- ---- ---- ---- 994.60 -16.70 1011.30 1175 ---- ---- ---- ---- 989.60 -16.70 1006.30 1180 ---- ---- ---- ---- 984.60 -16.70 1001.30 1190 ---- ---- ---- ---- 974.60 -16.70 991.30 1200 ---- ---- ---- ---- 964.60 -16.70 981.30 1210 ---- ---- ---- ---- 954.60 -16.70 971.30 1220 ---- ---- ---- ---- 944.60 -16.70 961.30 1225 ---- ---- ---- ---- 939.60 -16.70 956.30 1230 ---- ---- ---- ---- 934.60 -16.70 951.30 1235 ---- ---- ---- ---- 929.60 -16.70 946.30 1240 ---- ---- ---- ---- 924.60 -16.70 941.30 1245 ---- ---- ---- ---- 919.60 -16.70 936.30 1250 ---- ---- ---- ---- 914.60 -16.70 931.30 1255 ---- ---- ---- ---- 909.60 -16.70 926.30 1260 ---- ---- ---- ---- 904.60 -16.70 921.30 1265 ---- ---- ---- ---- 899.60 -16.70 916.30 1270 ---- ---- ---- ---- 894.60 -16.70 911.30 1275 ---- ---- ---- ---- 889.60 -16.70 906.30 1280 ---- ---- ---- ---- 884.60 -16.70 901.30 1285 ---- ---- ---- ---- 879.60 -16.70 896.30 1290 ---- ---- ---- ---- 874.60 -16.70 891.30 1295 ---- ---- ---- ---- 869.60 -16.70 886.30 1300 ---- ---- ---- ---- 864.60 -16.70 881.30 1305 ---- ---- ---- ---- 859.60 -16.70 876.30 1310 ---- ---- ---- ---- 854.60 -16.70 871.30 1315 ---- ---- ---- ---- 849.60 -16.70 866.30 1320 ---- ---- ---- ---- 844.60 -16.70 861.30 1325 ---- ---- ---- ---- 839.60 -16.70 856.30 1330 ---- ---- ---- ---- 834.60 -16.70 851.30 1335 ---- ---- ---- ---- 829.60 -16.70 846.30 1340 ---- ---- ---- ---- 824.60 -16.70 841.30 1345 ---- ---- ---- ---- 819.60 -16.70 836.30 1350 ---- ---- ---- ---- 814.60 -16.70 831.30 1355 ---- ---- ---- ---- 809.60 -16.70 826.30 1360 ---- ---- ---- ---- 804.60 -16.70 821.30 1365 ---- ---- ---- ---- 799.60 -16.70 816.30 1370 ---- ---- ---- ---- 794.60 -16.70 811.30 1375 ---- ---- ---- ---- 789.60 -16.70 806.30 1380 ---- ---- ---- ---- 784.60 -16.70 801.30 1385 ---- ---- ---- ---- 779.60 -16.70 796.30 1390 ---- ---- ---- ---- 774.60 -16.70 791.30 1395 ---- ---- ---- ---- 769.60 -16.70 786.30 1400 ---- ---- ---- ---- 764.60 -16.70 781.30 1405 ---- ---- ---- ---- 759.60 -16.70 776.30 1410 ---- ---- ---- ---- 754.60 -16.70 771.30 1415 ---- ---- ---- ---- 749.60 -16.70 766.30 1420 ---- ---- ---- ---- 744.60 -16.70 761.30 1425 ---- ---- ---- ---- 739.60 -16.70 756.30 1430 ---- ---- ---- ---- 734.60 -16.70 751.30 1435 ---- ---- ---- ---- 729.60 -16.70 746.30 1440 ---- ---- ---- ---- 724.60 -16.70 741.30 1445 ---- ---- ---- ---- 719.60 -16.70 736.30 1450 ---- ---- ---- ---- 714.60 -16.70 731.30 1455 ---- ---- ---- ---- 709.70 -16.60 726.30 1460 ---- ---- ---- ---- 704.70 -16.60 721.30 1465 ---- ---- ---- ---- 699.80 -16.50 716.30 1470 ---- ---- ---- ---- 694.90 -16.50 711.40 1475 ---- ---- ---- ---- 690.00 -16.40 706.40 1480 ---- ---- ---- ---- 685.10 -16.40 701.50 1485 ---- ---- ---- ---- 680.20 -16.30 696.50 1490 ---- ---- ---- ---- 675.30 -16.30 691.60 1495 ---- ---- ---- ---- 670.50 -16.20 686.70 1500 ---- ---- ---- ---- 665.60 -16.20 681.80 1505 ---- ---- ---- ---- 660.80 -16.10 676.90 1510 ---- ---- ---- ---- 656.00 -16.10 672.10 1515 ---- ---- ---- ---- 651.20 -16.00 667.20 1520 ---- ---- ---- ---- 646.40 -16.00 662.40 1525 ---- ---- ---- ---- 641.60 -16.00 657.60 1530 ---- ---- ---- ---- 636.80 -16.00 652.80 1535 ---- ---- ---- ---- 632.10 -15.90 648.00 1540 ---- ---- ---- ---- 627.30 -15.90 643.20 1545 ---- ---- ---- ---- 622.60 -15.80 638.40 1550 ---- ---- ---- ---- 617.90 -15.70 633.60 1555 ---- ---- ---- ---- 613.20 -15.70 628.90 1560 ---- ---- ---- ---- 608.50 -15.70 624.20 1565 ---- ---- ---- ---- 603.80 -15.60 619.40 1570 ---- ---- ---- ---- 599.10 -15.60 614.70 1575 ---- ---- ---- ---- 594.50 -15.50 610.00 1580 ---- ---- ---- ---- 589.80 -15.50 605.30 1585 ---- ---- ---- ---- 585.20 -15.40 600.60 1590 ---- ---- ---- ---- 580.60 -15.40 596.00 1595 ---- ---- ---- ---- 576.00 -15.30 591.30 1600 ---- ---- ---- ---- 571.40 -15.30 586.70 1605 ---- ---- ---- ---- 566.80 -15.30 582.10 1610 ---- ---- ---- ---- 562.20 -15.20 577.40 1615 ---- ---- ---- ---- 557.60 -15.20 572.80 1620 ---- ---- ---- ---- 553.10 -15.10 568.20 1625 ---- ---- ---- ---- 548.60 -15.10 563.70 1630 ---- ---- ---- ---- 544.00 -15.10 559.10 1635 ---- ---- ---- ---- 539.50 -15.00 554.50 1640 ---- ---- ---- ---- 535.00 -15.00 550.00 1645 ---- ---- ---- ---- 530.50 -14.90 545.40 1650 ---- ---- ---- ---- 526.00 -14.90 540.90 1655 ---- ---- ---- ---- 521.50 -14.90 536.40 1660 ---- ---- ---- ---- 517.10 -14.80 531.90 1665 ---- ---- ---- ---- 512.60 -14.80 527.40 1670 ---- ---- ---- ---- 508.20 -14.70 522.90 1675 ---- ---- ---- ---- 503.70 -14.70 518.40 1680 ---- ---- ---- ---- 499.30 -14.70 514.00 1685 ---- ---- ---- ---- 494.90 -14.60 509.50 1690 ---- ---- ---- ---- 490.50 -14.60 505.10 1695 ---- ---- ---- ---- 486.10 -14.50 500.60 1700 ---- ---- ---- ---- 481.80 -14.40 496.20 1705 ---- ---- ---- ---- 477.40 -14.40 491.80 1710 ---- ---- ---- ---- 473.00 -14.40 487.40 1715 ---- ---- ---- ---- 468.70 -14.30 483.00 1720 ---- ---- ---- ---- 464.40 -14.30 478.70 1725 ---- ---- ---- ---- 460.10 -14.20 474.30 1730 ---- ---- ---- ---- 455.80 -14.20 470.00 1735 ---- ---- ---- ---- 451.50 -14.10 465.60 1740 ---- ---- ---- ---- 447.20 -14.10 461.30 1745 ---- ---- ---- ---- 443.00 -14.00 457.00 1750 ---- ---- ---- ---- 438.70 -14.00 452.70 1755 ---- ---- ---- ---- 434.50 -13.90 448.40 1760 ---- ---- ---- ---- 430.30 -13.90 444.20 1765 ---- ---- ---- ---- 426.10 -13.80 439.90 1770 ---- ---- ---- ---- 421.90 -13.80 435.70 1775 ---- ---- ---- ---- 417.70 -13.80 431.50 1780 ---- ---- ---- ---- 413.60 -13.70 427.30 1785 ---- ---- ---- ---- 409.50 -13.60 423.10 1790 ---- ---- ---- ---- 405.40 -13.60 419.00 1795 ---- ---- ---- ---- 401.30 -13.50 414.80 1800 ---- ---- ---- ---- 397.20 -13.50 410.70 1805 ---- ---- ---- ---- 393.20 -13.40 406.60 1810 ---- ---- ---- ---- 389.10 -13.40 402.50 1815 ---- ---- ---- ---- 385.10 -13.40 398.50 1820 ---- ---- ---- ---- 381.10 -13.30 394.40 1825 ---- ---- ---- ---- 377.20 -13.20 390.40 1830 ---- ---- ---- ---- 373.20 -13.20 386.40 1835 ---- ---- ---- ---- 369.30 -13.10 382.40 1840 ---- ---- ---- ---- 365.40 -13.10 378.50 1845 ---- ---- ---- ---- 361.50 -13.10 374.60 1850 ---- ---- ---- ---- 357.70 -13.00 370.70 1855 ---- ---- ---- ---- 353.90 -12.90 366.80 1860 ---- ---- ---- ---- 350.10 -12.80 362.90 1865 ---- ---- ---- ---- 346.30 -12.80 359.10 1870 ---- ---- ---- ---- 342.60 -12.70 355.30 1875 ---- ---- ---- ---- 338.90 -12.70 351.60 1880 ---- ---- ---- ---- 335.20 -12.60 347.80 1885 ---- ---- ---- ---- 331.50 -12.60 344.10 1890 ---- ---- ---- ---- 327.90 -12.50 340.40 1895 ---- ---- ---- ---- 324.30 -12.50 336.80 1900 ---- ---- ---- ---- 320.80 -12.30 333.10 1905 ---- ---- ---- ---- 317.20 -12.30 329.50 1910 ---- ---- ---- ---- 313.70 -12.30 326.00 1915 ---- ---- ---- ---- 310.30 -12.20 322.50 1920 ---- ---- ---- ---- 306.80 -12.10 318.90 1925 ---- ---- ---- ---- 303.40 -12.10 315.50 1930 ---- ---- ---- ---- 300.00 -12.00 312.00 1935 ---- ---- ---- ---- 296.70 -11.90 308.60 1940 ---- ---- ---- ---- 293.40 -11.90 305.30 1945 ---- ---- ---- ---- 290.10 -11.80 301.90 1950 ---- ---- ---- ---- 286.90 -11.70 298.60 1955 ---- ---- ---- ---- 283.70 -11.60 295.30 1960 ---- ---- ---- ---- 280.50 -11.60 292.10 1965 ---- ---- ---- ---- 277.40 -11.50 288.90 1970 ---- ---- ---- ---- 274.30 -11.40 285.70 1975 ---- ---- ---- ---- 271.20 -11.40 282.60 1980 ---- ---- ---- ---- 268.10 -11.40 279.50 1985 ---- ---- ---- ---- 265.10 -11.30 276.40 1990 ---- ---- ---- ---- 262.20 -11.20 273.40 1995 ---- ---- ---- ---- 259.30 -11.10 270.40 2000 ---- ---- ---- ---- 256.40 -11.00 267.40 258 2005 ---- ---- ---- ---- 253.50 -11.00 264.50 2010 ---- ---- ---- ---- 250.70 -10.90 261.60 2015 ---- ---- ---- ---- 247.90 -10.90 258.80 2020 ---- ---- ---- ---- 245.20 -10.70 255.90 2025 ---- ---- ---- ---- 242.40 -10.80 253.20 2030 ---- ---- ---- ---- 239.80 -10.60 250.40 2035 ---- ---- ---- ---- 237.10 -10.60 247.70 2040 ---- ---- ---- ---- 234.50 -10.50 245.00 2045 ---- ---- ---- ---- 232.00 -10.40 242.40 2050 ---- ---- ---- ---- 229.40 -10.40 239.80 2055 ---- ---- ---- ---- 227.00 -10.20 237.20 2060 ---- ---- ---- ---- 224.50 -10.20 234.70 2065 ---- ---- ---- ---- 222.10 -10.10 232.20 2070 ---- ---- ---- ---- 219.70 -10.10 229.80 2075 ---- ---- ---- ---- 217.30 -10.00 227.30 2080 ---- ---- ---- ---- 215.00 -10.00 225.00 2085 ---- ---- ---- ---- 212.80 -9.80 222.60 2090 ---- ---- ---- ---- 210.50 -9.80 220.30 2095 ---- ---- ---- ---- 208.30 -9.70 218.00 2100 ---- ---- ---- ---- 206.10 -9.70 215.80 350 2105 ---- ---- ---- ---- 204.00 -9.60 213.60 2110 ---- ---- ---- ---- 201.90 -9.50 211.40 2115 ---- ---- ---- ---- 199.80 -9.40 209.20 2120 ---- ---- ---- ---- 197.70 -9.40 207.10 2125 ---- ---- ---- ---- 195.70 -9.30 205.00 2130 ---- ---- ---- ---- 193.70 -9.30 203.00 2135 ---- ---- ---- ---- 191.80 -9.20 201.00 2140 ---- ---- ---- ---- 189.90 -9.10 199.00 2145 ---- ---- ---- ---- 188.00 -9.00 197.00 2150 ---- ---- ---- ---- 186.10 -9.00 195.10 600 2155 ---- ---- ---- ---- 184.30 -8.90 193.20 2160 ---- ---- ---- ---- 182.40 -8.90 191.30 2165 ---- ---- ---- ---- 180.70 -8.70 189.40 2170 ---- ---- ---- ---- 178.90 -8.70 187.60 2175 ---- ---- ---- ---- 177.20 -8.60 185.80 2180 ---- ---- ---- ---- 175.50 -8.50 184.00 2185 ---- ---- ---- ---- 173.80 -8.50 182.30 2190 ---- ---- ---- ---- 172.10 -8.50 180.60 2195 ---- ---- ---- ---- 170.50 -8.40 178.90 2200 ---- ---- ---- ---- 168.90 -8.30 177.20 2205 ---- ---- ---- ---- 167.30 -8.20 175.50 2210 ---- ---- ---- ---- 165.70 -8.20 173.90 2215 ---- ---- ---- ---- 164.10 -8.20 172.30 2220 ---- ---- ---- ---- 162.60 -8.10 170.70 2225 ---- ---- ---- ---- 161.10 -8.10 169.20 2230 ---- ---- ---- ---- 159.60 -8.00 167.60 2235 ---- ---- ---- ---- 158.20 -7.90 166.10 2240 ---- ---- ---- ---- 156.70 -7.90 164.60 2245 ---- ---- ---- ---- 155.30 -7.80 163.10 2250 ---- ---- ---- ---- 153.90 -7.70 161.60 2255 ---- ---- ---- ---- 152.50 -7.70 160.20 2260 ---- ---- ---- ---- 151.10 -7.60 158.70 2265 ---- ---- ---- ---- 149.70 -7.60 157.30 2270 ---- ---- ---- ---- 148.40 -7.50 155.90 2275 ---- ---- ---- ---- 147.00 -7.50 154.50 2280 ---- ---- ---- ---- 145.70 -7.40 153.10 2285 ---- ---- ---- ---- 144.40 -7.40 151.80 2290 ---- ---- ---- ---- 143.10 -7.30 150.40 2295 ---- ---- ---- ---- 141.90 -7.20 149.10 2300 ---- ---- ---- ---- 140.60 -7.20 147.80 1 2305 ---- ---- ---- ---- 139.30 -7.20 146.50 2310 ---- ---- ---- ---- 138.10 -7.10 145.20 2315 ---- ---- ---- ---- 136.90 -7.00 143.90 2320 ---- ---- ---- ---- 135.70 -7.00 142.70 2325 ---- ---- ---- ---- 134.50 -6.90 141.40 2330 ---- ---- ---- ---- 133.30 -6.90 140.20 2335 ---- ---- ---- ---- 132.10 -6.90 139.00 2340 ---- ---- ---- ---- 131.00 -6.80 137.80 2345 ---- ---- ---- ---- 129.80 -6.80 136.60 2350 ---- ---- ---- ---- 128.70 -6.70 135.40 2355 ---- ---- ---- ---- 127.60 -6.60 134.20 2360 ---- ---- ---- ---- 126.40 -6.60 133.00 2365 ---- ---- ---- ---- 125.30 -6.60 131.90 2370 ---- ---- ---- ---- 124.20 -6.50 130.70 2375 ---- ---- ---- ---- 123.20 -6.40 129.60 2380 ---- ---- ---- ---- 122.10 -6.40 128.50 2385 ---- ---- ---- ---- 121.00 -6.40 127.40 2390 ---- ---- ---- ---- 120.00 -6.30 126.30 2395 ---- ---- ---- ---- 118.90 -6.30 125.20 2400 ---- ---- ---- ---- 117.90 -6.20 124.10 1 2410 ---- ---- ---- ---- 115.90 -6.10 122.00 2420 ---- ---- ---- ---- 113.90 -6.00 119.90 2425 ---- ---- ---- ---- 112.90 -6.00 118.90 2430 ---- ---- ---- ---- 111.90 -6.00 117.90 2440 ---- ---- ---- ---- 110.00 -5.90 115.90 2450 ---- ---- ---- ---- 108.10 -5.80 113.90 2460 ---- ---- ---- ---- 106.30 -5.70 112.00 2470 ---- ---- ---- ---- 104.40 -5.70 110.10 2475 ---- ---- ---- ---- 103.50 -5.60 109.10 2480 ---- ---- ---- ---- 102.60 -5.60 108.20 2490 ---- ---- ---- ---- 100.90 -5.40 106.30 2500 ---- ---- ---- ---- 99.10 -5.40 104.50 3261 2525 ---- ---- ---- ---- 94.90 -5.20 100.10 2550 ---- ---- ---- ---- 90.90 -5.00 95.90 2575 ---- ---- ---- ---- 87.10 -4.80 91.90 2600 ---- ---- ---- ---- 83.40 -4.60 88.00 2625 ---- ---- ---- ---- 79.90 -4.50 84.40 2650 ---- ---- ---- ---- 76.50 -4.30 80.80 150 2675 ---- ---- ---- ---- 73.20 -4.20 77.40 2700 ---- ---- ---- ---- 70.10 -4.10 74.20 750 3000 ---- ---- ---- ---- 42.20 -2.60 44.80 2838 3450 ---- ---- ---- ---- 22.30 -1.50 23.80 3475 ---- ---- ---- ---- 21.70 -1.40 23.10 3500 ---- ---- ---- ---- 21.00 -1.40 22.40 4 4000 ---- ---- ---- ---- 12.60 -.80 13.40 7 950 ---- ---- ---- ---- 1214.60 -16.70 1231.30 975 ---- ---- ---- ---- 1189.60 -16.70 1206.30 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 514.90 -14.90 529.80 1700 ---- ---- ---- ---- 493.10 -14.70 507.80 1725 ---- ---- ---- ---- 471.80 -14.50 486.30 1750 ---- ---- ---- ---- 451.00 -14.20 465.20 1775 ---- ---- ---- ---- 430.70 -13.80 444.50 1800 ---- ---- ---- ---- 410.80 -13.60 424.40 1825 ---- ---- ---- ---- 391.40 -13.30 404.70 1850 ---- ---- ---- ---- 372.50 -13.00 385.50 1860 ---- ---- ---- ---- 365.10 -12.90 378.00 1870 ---- ---- ---- ---- 357.70 -12.80 370.50 1875 ---- ---- ---- ---- 354.10 -12.70 366.80 1880 ---- ---- ---- ---- 350.50 -12.60 363.10 1890 ---- ---- ---- ---- 343.30 -12.50 355.80 1900 ---- ---- ---- ---- 336.20 -12.40 348.60 1910 ---- ---- ---- ---- 329.20 -12.30 341.50 1920 ---- ---- ---- ---- 322.30 -12.10 334.40 1930 ---- ---- ---- ---- 315.40 -12.10 327.50 1940 ---- ---- ---- ---- 308.70 -11.90 320.60 1950 ---- ---- ---- ---- 302.10 -11.80 313.90 1955 ---- ---- ---- ---- 298.80 -11.80 310.60 1960 ---- ---- ---- ---- 295.60 -11.70 307.30 1965 ---- ---- ---- ---- 292.40 -11.60 304.00 1970 ---- ---- ---- ---- 289.20 -11.50 300.70 1975 ---- ---- ---- ---- 286.00 -11.50 297.50 1980 ---- ---- ---- ---- 282.90 -11.40 294.30 1985 ---- ---- ---- ---- 279.80 -11.40 291.20 1990 ---- ---- ---- ---- 276.70 -11.30 288.00 1995 ---- ---- ---- ---- 273.70 -11.20 284.90 2000 ---- ---- ---- ---- 270.70 -11.20 281.90 2005 ---- ---- ---- ---- 267.70 -11.10 278.80 2010 ---- ---- ---- ---- 264.80 -11.00 275.80 2015 ---- ---- ---- ---- 261.90 -11.00 272.90 2020 ---- ---- ---- ---- 259.00 -10.90 269.90 2025 ---- ---- ---- ---- 256.20 -10.80 267.00 2030 ---- ---- ---- ---- 253.40 -10.80 264.20 2035 ---- ---- ---- ---- 250.60 -10.70 261.30 2040 ---- ---- ---- ---- 247.90 -10.60 258.50 2045 ---- ---- ---- ---- 245.20 -10.60 255.80 2050 ---- ---- ---- ---- 242.60 -10.50 253.10 2055 ---- ---- ---- ---- 240.00 -10.40 250.40 2060 ---- ---- ---- ---- 237.40 -10.40 247.80 2065 ---- ---- ---- ---- 234.90 -10.30 245.20 2070 ---- ---- ---- ---- 232.40 -10.20 242.60 2075 ---- ---- ---- ---- 229.90 -10.20 240.10 2080 ---- ---- ---- ---- 227.50 -10.10 237.60 2085 ---- ---- ---- ---- 225.10 -10.00 235.10 2090 ---- ---- ---- ---- 222.80 -9.90 232.70 2095 ---- ---- ---- ---- 220.50 -9.90 230.40 2100 ---- ---- ---- ---- 218.20 -9.80 228.00 2105 ---- ---- ---- ---- 216.00 -9.70 225.70 2110 ---- ---- ---- ---- 213.80 -9.70 223.50 2115 ---- ---- ---- ---- 211.60 -9.60 221.20 2120 ---- ---- ---- ---- 209.50 -9.60 219.10 2125 ---- ---- ---- ---- 207.40 -9.50 216.90 2130 ---- ---- ---- ---- 205.40 -9.40 214.80 2135 ---- ---- ---- ---- 203.30 -9.40 212.70 2140 ---- ---- ---- ---- 201.40 -9.20 210.60 2145 ---- ---- ---- ---- 199.40 -9.20 208.60 2150 ---- ---- ---- ---- 197.50 -9.10 206.60 2155 ---- ---- ---- ---- 195.60 -9.00 204.60 2160 ---- ---- ---- ---- 193.70 -9.00 202.70 2165 ---- ---- ---- ---- 191.90 -8.90 200.80 2170 ---- ---- ---- ---- 190.10 -8.80 198.90 2175 ---- ---- ---- ---- 188.30 -8.80 197.10 2180 ---- ---- ---- ---- 186.50 -8.80 195.30 2185 ---- ---- ---- ---- 184.80 -8.70 193.50 2190 ---- ---- ---- ---- 183.10 -8.60 191.70 2195 ---- ---- ---- ---- 181.40 -8.60 190.00 2200 ---- ---- ---- ---- 179.80 -8.50 188.30 2205 ---- ---- ---- ---- 178.10 -8.50 186.60 2210 ---- ---- ---- ---- 176.50 -8.40 184.90 2215 ---- ---- ---- ---- 174.90 -8.40 183.30 2220 ---- ---- ---- ---- 173.40 -8.30 181.70 2225 ---- ---- ---- ---- 171.80 -8.30 180.10 2230 ---- ---- ---- ---- 170.30 -8.20 178.50 2235 ---- ---- ---- ---- 168.80 -8.10 176.90 2240 ---- ---- ---- ---- 167.30 -8.10 175.40 2245 ---- ---- ---- ---- 165.90 -8.00 173.90 2250 ---- ---- ---- ---- 164.40 -8.00 172.40 2255 ---- ---- ---- ---- 163.00 -7.90 170.90 2260 ---- ---- ---- ---- 161.60 -7.80 169.40 2265 ---- ---- ---- ---- 160.20 -7.80 168.00 2270 ---- ---- ---- ---- 158.80 -7.70 166.50 2275 ---- ---- ---- ---- 157.50 -7.60 165.10 2280 ---- ---- ---- ---- 156.10 -7.60 163.70 2285 ---- ---- ---- ---- 154.80 -7.50 162.30 2290 ---- ---- ---- ---- 153.40 -7.50 160.90 2295 ---- ---- ---- ---- 152.10 -7.50 159.60 2300 ---- ---- ---- ---- 150.80 -7.40 158.20 2305 ---- ---- ---- ---- 149.50 -7.40 156.90 2310 ---- ---- ---- ---- 148.30 -7.30 155.60 2315 ---- ---- ---- ---- 147.00 -7.20 154.20 2320 ---- ---- ---- ---- 145.80 -7.10 152.90 2325 ---- ---- ---- ---- 144.50 -7.20 151.70 2330 ---- ---- ---- ---- 143.30 -7.10 150.40 2335 ---- ---- ---- ---- 142.10 -7.00 149.10 2340 ---- ---- ---- ---- 140.90 -7.00 147.90 2345 ---- ---- ---- ---- 139.70 -6.90 146.60 2350 ---- ---- ---- ---- 138.50 -6.90 145.40 2355 ---- ---- ---- ---- 137.30 -6.90 144.20 2360 ---- ---- ---- ---- 136.20 -6.80 143.00 2365 ---- ---- ---- ---- 135.10 -6.70 141.80 2370 ---- ---- ---- ---- 133.90 -6.70 140.60 2375 ---- ---- ---- ---- 132.80 -6.70 139.50 2380 ---- ---- ---- ---- 131.70 -6.60 138.30 2385 ---- ---- ---- ---- 130.60 -6.60 137.20 2390 ---- ---- ---- ---- 129.50 -6.60 136.10 2395 ---- ---- ---- ---- 128.50 -6.40 134.90 2400 ---- ---- ---- ---- 127.40 -6.40 133.80 2405 ---- ---- ---- ---- 126.40 -6.40 132.80 2410 ---- ---- ---- ---- 125.30 -6.40 131.70 2420 ---- ---- ---- ---- 123.30 -6.30 129.60 2430 ---- ---- ---- ---- 121.30 -6.20 127.50 2440 ---- ---- ---- ---- 119.40 -6.10 125.50 2450 ---- ---- ---- ---- 117.50 -6.00 123.50 2460 ---- ---- ---- ---- 115.60 -5.90 121.50 2470 ---- ---- ---- ---- 113.80 -5.80 119.60 2475 ---- ---- ---- ---- 112.90 -5.80 118.70 2480 ---- ---- ---- ---- 112.00 -5.80 117.80 2490 ---- ---- ---- ---- 110.30 -5.70 116.00 2500 ---- ---- ---- ---- 108.60 -5.60 114.20 2510 ---- ---- ---- ---- 107.00 -5.50 112.50 2525 ---- ---- ---- ---- 104.60 -5.40 110.00 2550 ---- ---- ---- ---- 100.70 -5.30 106.00 2575 ---- ---- ---- ---- 97.10 -5.10 102.20 2600 ---- ---- ---- ---- 93.70 -4.90 98.60 2625 ---- ---- ---- ---- 90.50 -4.80 95.30 2650 ---- ---- ---- ---- 87.50 -4.60 92.10 2675 ---- ---- ---- ---- 84.60 -4.50 89.10 2700 ---- ---- ---- ---- 81.90 -4.30 86.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1174.90 -16.70 1191.60 1050 ---- ---- ---- ---- 1149.90 -16.70 1166.60 1075 ---- ---- ---- ---- 1124.90 -16.70 1141.60 1100 ---- ---- ---- ---- 1099.90 -16.70 1116.60 1125 ---- ---- ---- ---- 1074.90 -16.70 1091.60 1150 ---- ---- ---- ---- 1049.90 -16.70 1066.60 1175 ---- ---- ---- ---- 1024.90 -16.70 1041.60 1200 ---- ---- ---- ---- 999.90 -16.70 1016.60 1220 ---- ---- ---- ---- 979.90 -16.70 996.60 1225 ---- ---- ---- ---- 974.90 -16.70 991.60 1230 ---- ---- ---- ---- 969.90 -16.70 986.60 1240 ---- ---- ---- ---- 959.90 -16.70 976.60 1250 ---- ---- ---- ---- 949.90 -16.70 966.60 1260 ---- ---- ---- ---- 939.90 -16.70 956.60 1270 ---- ---- ---- ---- 929.90 -16.70 946.60 1275 ---- ---- ---- ---- 924.90 -16.70 941.60 1280 ---- ---- ---- ---- 919.90 -16.70 936.60 1290 ---- ---- ---- ---- 909.90 -16.70 926.60 1300 ---- ---- ---- ---- 899.90 -16.70 916.60 1310 ---- ---- ---- ---- 889.90 -16.70 906.60 1315 ---- ---- ---- ---- 884.90 -16.70 901.60 1320 ---- ---- ---- ---- 879.90 -16.70 896.60 1325 ---- ---- ---- ---- 874.90 -16.70 891.60 1330 ---- ---- ---- ---- 869.90 -16.70 886.60 1335 ---- ---- ---- ---- 864.90 -16.70 881.60 1340 ---- ---- ---- ---- 859.90 -16.70 876.60 1345 ---- ---- ---- ---- 854.90 -16.70 871.60 1350 ---- ---- ---- ---- 849.90 -16.70 866.60 1355 ---- ---- ---- ---- 844.90 -16.70 861.60 1360 ---- ---- ---- ---- 839.90 -16.70 856.60 1365 ---- ---- ---- ---- 834.90 -16.70 851.60 1370 ---- ---- ---- ---- 829.90 -16.70 846.60 1375 ---- ---- ---- ---- 824.90 -16.70 841.60 1380 ---- ---- ---- ---- 819.90 -16.70 836.60 1385 ---- ---- ---- ---- 815.00 -16.60 831.60 1390 ---- ---- ---- ---- 810.00 -16.60 826.60 1395 ---- ---- ---- ---- 805.10 -16.50 821.60 1400 ---- ---- ---- ---- 800.10 -16.50 816.60 1405 ---- ---- ---- ---- 795.20 -16.50 811.70 1410 ---- ---- ---- ---- 790.30 -16.40 806.70 1415 ---- ---- ---- ---- 785.40 -16.40 801.80 1420 ---- ---- ---- ---- 780.50 -16.30 796.80 1425 ---- ---- ---- ---- 775.70 -16.20 791.90 1430 ---- ---- ---- ---- 770.80 -16.20 787.00 1435 ---- ---- ---- ---- 766.00 -16.20 782.20 1440 ---- ---- ---- ---- 761.20 -16.10 777.30 1445 ---- ---- ---- ---- 756.40 -16.00 772.40 1450 ---- ---- ---- ---- 751.60 -16.00 767.60 1455 ---- ---- ---- ---- 746.80 -15.90 762.70 1460 ---- ---- ---- ---- 742.00 -15.90 757.90 1465 ---- ---- ---- ---- 737.20 -15.90 753.10 1470 ---- ---- ---- ---- 732.50 -15.80 748.30 1475 ---- ---- ---- ---- 727.70 -15.80 743.50 1480 ---- ---- ---- ---- 723.00 -15.80 738.80 1485 ---- ---- ---- ---- 718.30 -15.70 734.00 1490 ---- ---- ---- ---- 713.60 -15.70 729.30 1495 ---- ---- ---- ---- 708.90 -15.60 724.50 1500 ---- ---- ---- ---- 704.30 -15.50 719.80 1505 ---- ---- ---- ---- 699.60 -15.50 715.10 1510 ---- ---- ---- ---- 694.90 -15.50 710.40 1515 ---- ---- ---- ---- 690.30 -15.40 705.70 1520 ---- ---- ---- ---- 685.70 -15.40 701.10 1525 ---- ---- ---- ---- 681.10 -15.30 696.40 1530 ---- ---- ---- ---- 676.50 -15.30 691.80 1535 ---- ---- ---- ---- 671.90 -15.20 687.10 1540 ---- ---- ---- ---- 667.30 -15.20 682.50 1545 ---- ---- ---- ---- 662.70 -15.20 677.90 1550 ---- ---- ---- ---- 658.20 -15.10 673.30 1555 ---- ---- ---- ---- 653.60 -15.10 668.70 1560 ---- ---- ---- ---- 649.10 -15.10 664.20 1565 ---- ---- ---- ---- 644.60 -15.00 659.60 1570 ---- ---- ---- ---- 640.10 -15.00 655.10 1575 ---- ---- ---- ---- 635.60 -14.90 650.50 1580 ---- ---- ---- ---- 631.10 -14.90 646.00 1585 ---- ---- ---- ---- 626.60 -14.90 641.50 1590 ---- ---- ---- ---- 622.20 -14.80 637.00 1595 ---- ---- ---- ---- 617.70 -14.80 632.50 1600 ---- ---- ---- ---- 613.30 -14.70 628.00 1605 ---- ---- ---- ---- 608.90 -14.60 623.50 1610 ---- ---- ---- ---- 604.40 -14.70 619.10 1615 ---- ---- ---- ---- 600.00 -14.60 614.60 1620 ---- ---- ---- ---- 595.60 -14.60 610.20 1625 ---- ---- ---- ---- 591.20 -14.50 605.70 1630 ---- ---- ---- ---- 586.90 -14.40 601.30 1635 ---- ---- ---- ---- 582.50 -14.40 596.90 1640 ---- ---- ---- ---- 578.10 -14.40 592.50 1645 ---- ---- ---- ---- 573.80 -14.30 588.10 1650 ---- ---- ---- ---- 569.40 -14.40 583.80 1655 ---- ---- ---- ---- 565.10 -14.30 579.40 1660 ---- ---- ---- ---- 560.80 -14.20 575.00 1665 ---- ---- ---- ---- 556.50 -14.20 570.70 1670 ---- ---- ---- ---- 552.20 -14.10 566.30 1675 ---- ---- ---- ---- 547.90 -14.10 562.00 1680 ---- ---- ---- ---- 543.60 -14.10 557.70 1685 ---- ---- ---- ---- 539.40 -14.00 553.40 1690 ---- ---- ---- ---- 535.10 -14.00 549.10 1695 ---- ---- ---- ---- 530.80 -14.00 544.80 1700 ---- ---- ---- ---- 526.60 -13.90 540.50 1705 ---- ---- ---- ---- 522.40 -13.80 536.20 1710 ---- ---- ---- ---- 518.10 -13.80 531.90 1715 ---- ---- ---- ---- 513.90 -13.80 527.70 1720 ---- ---- ---- ---- 509.70 -13.70 523.40 1725 ---- ---- ---- ---- 505.50 -13.70 519.20 1730 ---- ---- ---- ---- 501.30 -13.70 515.00 1735 ---- ---- ---- ---- 497.10 -13.60 510.70 1740 ---- ---- ---- ---- 493.00 -13.50 506.50 1745 ---- ---- ---- ---- 488.80 -13.50 502.30 1750 ---- ---- ---- ---- 484.60 -13.50 498.10 1755 ---- ---- ---- ---- 480.50 -13.40 493.90 1760 ---- ---- ---- ---- 476.40 -13.40 489.80 1765 ---- ---- ---- ---- 472.30 -13.30 485.60 1770 ---- ---- ---- ---- 468.20 -13.30 481.50 1775 ---- ---- ---- ---- 464.10 -13.20 477.30 1780 ---- ---- ---- ---- 460.00 -13.20 473.20 1785 ---- ---- ---- ---- 455.90 -13.20 469.10 1790 ---- ---- ---- ---- 451.90 -13.10 465.00 1795 ---- ---- ---- ---- 447.80 -13.10 460.90 1800 ---- ---- ---- ---- 443.80 -13.10 456.90 1805 ---- ---- ---- ---- 439.80 -13.00 452.80 1810 ---- ---- ---- ---- 435.80 -13.00 448.80 1815 ---- ---- ---- ---- 431.90 -12.90 444.80 1820 ---- ---- ---- ---- 427.90 -12.90 440.80 1825 ---- ---- ---- ---- 424.00 -12.80 436.80 1830 ---- ---- ---- ---- 420.10 -12.80 432.90 1835 ---- ---- ---- ---- 416.20 -12.70 428.90 1840 ---- ---- ---- ---- 412.30 -12.70 425.00 1845 ---- ---- ---- ---- 408.40 -12.70 421.10 1850 ---- ---- ---- ---- 404.60 -12.60 417.20 1855 ---- ---- ---- ---- 400.80 -12.50 413.30 1860 ---- ---- ---- ---- 397.00 -12.50 409.50 1865 ---- ---- ---- ---- 393.20 -12.50 405.70 1870 ---- ---- ---- ---- 389.50 -12.40 401.90 1875 ---- ---- ---- ---- 385.80 -12.30 398.10 1880 ---- ---- ---- ---- 382.10 -12.30 394.40 1885 ---- ---- ---- ---- 378.40 -12.30 390.70 1890 ---- ---- ---- ---- 374.80 -12.20 387.00 1895 ---- ---- ---- ---- 371.20 -12.10 383.30 1900 ---- ---- ---- ---- 367.60 -12.10 379.70 1905 ---- ---- ---- ---- 364.00 -12.10 376.10 1910 ---- ---- ---- ---- 360.50 -12.00 372.50 1915 ---- ---- ---- ---- 357.00 -12.00 369.00 1920 ---- ---- ---- ---- 353.50 -11.90 365.40 1925 ---- ---- ---- ---- 350.10 -11.90 362.00 1930 ---- ---- ---- ---- 346.70 -11.80 358.50 1935 ---- ---- ---- ---- 343.30 -11.80 355.10 1940 ---- ---- ---- ---- 340.00 -11.70 351.70 1945 ---- ---- ---- ---- 336.70 -11.60 348.30 1950 ---- ---- ---- ---- 333.40 -11.60 345.00 1955 ---- ---- ---- ---- 330.20 -11.50 341.70 1960 ---- ---- ---- ---- 327.00 -11.50 338.50 1965 ---- ---- ---- ---- 323.80 -11.40 335.20 1970 ---- ---- ---- ---- 320.70 -11.30 332.00 1975 ---- ---- ---- ---- 317.60 -11.30 328.90 1980 ---- ---- ---- ---- 314.50 -11.20 325.70 1985 ---- ---- ---- ---- 311.50 -11.10 322.60 1990 ---- ---- ---- ---- 308.40 -11.20 319.60 1995 ---- ---- ---- ---- 305.50 -11.00 316.50 2000 ---- ---- ---- ---- 302.50 -11.00 313.50 2005 ---- ---- ---- ---- 299.60 -11.00 310.60 2010 ---- ---- ---- ---- 296.70 -10.90 307.60 2015 ---- ---- ---- ---- 293.90 -10.80 304.70 2020 ---- ---- ---- ---- 291.10 -10.80 301.90 2025 ---- ---- ---- ---- 288.30 -10.70 299.00 2030 ---- ---- ---- ---- 285.60 -10.60 296.20 2035 ---- ---- ---- ---- 282.90 -10.60 293.50 2040 ---- ---- ---- ---- 280.20 -10.50 290.70 2045 ---- ---- ---- ---- 277.60 -10.40 288.00 2050 ---- ---- ---- ---- 275.00 -10.40 285.40 2055 ---- ---- ---- ---- 272.40 -10.40 282.80 2060 ---- ---- ---- ---- 269.90 -10.30 280.20 2065 ---- ---- ---- ---- 267.40 -10.20 277.60 2070 ---- ---- ---- ---- 264.90 -10.20 275.10 2075 ---- ---- ---- ---- 262.50 -10.10 272.60 2080 ---- ---- ---- ---- 260.10 -10.00 270.10 2085 ---- ---- ---- ---- 257.70 -10.00 267.70 2090 ---- ---- ---- ---- 255.40 -9.90 265.30 2095 ---- ---- ---- ---- 253.10 -9.80 262.90 2100 ---- ---- ---- ---- 250.80 -9.80 260.60 2105 ---- ---- ---- ---- 248.50 -9.80 258.30 2110 ---- ---- ---- ---- 246.30 -9.70 256.00 2115 ---- ---- ---- ---- 244.20 -9.60 253.80 2120 ---- ---- ---- ---- 242.00 -9.60 251.60 2125 ---- ---- ---- ---- 239.90 -9.50 249.40 2130 ---- ---- ---- ---- 237.80 -9.50 247.30 2135 ---- ---- ---- ---- 235.80 -9.40 245.20 2140 ---- ---- ---- ---- 233.70 -9.40 243.10 2145 ---- ---- ---- ---- 231.80 -9.20 241.00 2150 ---- ---- ---- ---- 229.80 -9.20 239.00 2155 ---- ---- ---- ---- 227.90 -9.10 237.00 2160 ---- ---- ---- ---- 226.00 -9.10 235.10 2165 ---- ---- ---- ---- 224.10 -9.00 233.10 2170 ---- ---- ---- ---- 222.20 -9.00 231.20 2175 ---- ---- ---- ---- 220.40 -8.90 229.30 2180 ---- ---- ---- ---- 218.60 -8.90 227.50 2185 ---- ---- ---- ---- 216.80 -8.90 225.70 2190 ---- ---- ---- ---- 215.10 -8.80 223.90 2195 ---- ---- ---- ---- 213.40 -8.70 222.10 2200 ---- ---- ---- ---- 211.70 -8.60 220.30 2205 ---- ---- ---- ---- 210.00 -8.60 218.60 2210 ---- ---- ---- ---- 208.30 -8.60 216.90 2215 ---- ---- ---- ---- 206.70 -8.50 215.20 2220 ---- ---- ---- ---- 205.10 -8.50 213.60 2225 ---- ---- ---- ---- 203.50 -8.50 212.00 2230 ---- ---- ---- ---- 202.00 -8.30 210.30 2235 ---- ---- ---- ---- 200.40 -8.40 208.80 2240 ---- ---- ---- ---- 198.90 -8.30 207.20 2245 ---- ---- ---- ---- 197.40 -8.20 205.60 2250 ---- ---- ---- ---- 196.00 -8.10 204.10 2255 ---- ---- ---- ---- 194.50 -8.10 202.60 2260 ---- ---- ---- ---- 193.10 -8.00 201.10 2265 ---- ---- ---- ---- 191.70 -8.00 199.70 2270 ---- ---- ---- ---- 190.30 -7.90 198.20 2275 ---- ---- ---- ---- 188.90 -7.90 196.80 2280 ---- ---- ---- ---- 187.50 -7.90 195.40 2285 ---- ---- ---- ---- 186.20 -7.80 194.00 2290 ---- ---- ---- ---- 184.80 -7.80 192.60 2295 ---- ---- ---- ---- 183.50 -7.80 191.30 2300 ---- ---- ---- ---- 182.20 -7.70 189.90 2305 ---- ---- ---- ---- 180.90 -7.70 188.60 2310 ---- ---- ---- ---- 179.70 -7.60 187.30 2315 ---- ---- ---- ---- 178.40 -7.60 186.00 2320 ---- ---- ---- ---- 177.20 -7.50 184.70 2325 ---- ---- ---- ---- 175.90 -7.50 183.40 2330 ---- ---- ---- ---- 174.70 -7.50 182.20 2335 ---- ---- ---- ---- 173.50 -7.40 180.90 2340 ---- ---- ---- ---- 172.40 -7.30 179.70 2345 ---- ---- ---- ---- 171.20 -7.30 178.50 2350 ---- ---- ---- ---- 170.00 -7.30 177.30 2355 ---- ---- ---- ---- 168.90 -7.20 176.10 2360 ---- ---- ---- ---- 167.70 -7.20 174.90 2365 ---- ---- ---- ---- 166.60 -7.10 173.70 2370 ---- ---- ---- ---- 165.50 -7.10 172.60 2375 ---- ---- ---- ---- 164.40 -7.10 171.50 2380 ---- ---- ---- ---- 163.30 -7.00 170.30 2385 ---- ---- ---- ---- 162.30 -6.90 169.20 2390 ---- ---- ---- ---- 161.20 -6.90 168.10 2395 ---- ---- ---- ---- 160.20 -6.80 167.00 2400 ---- ---- ---- ---- 159.10 -6.90 166.00 2405 ---- ---- ---- ---- 158.10 -6.80 164.90 2410 ---- ---- ---- ---- 157.10 -6.80 163.90 2415 ---- ---- ---- ---- 156.10 -6.70 162.80 2420 ---- ---- ---- ---- 155.10 -6.70 161.80 2425 ---- ---- ---- ---- 154.10 -6.70 160.80 2430 ---- ---- ---- ---- 153.20 -6.60 159.80 2435 ---- ---- ---- ---- 152.20 -6.60 158.80 2440 ---- ---- ---- ---- 151.30 -6.50 157.80 2450 ---- ---- ---- ---- 149.40 -6.50 155.90 2460 ---- ---- ---- ---- 147.60 -6.40 154.00 2470 ---- ---- ---- ---- 145.80 -6.30 152.10 2475 ---- ---- ---- ---- 145.00 -6.20 151.20 2480 ---- ---- ---- ---- 144.10 -6.20 150.30 2490 ---- ---- ---- ---- 142.40 -6.20 148.60 2500 ---- ---- ---- ---- 140.70 -6.20 146.90 2510 ---- ---- ---- ---- 139.10 -6.10 145.20 2520 ---- ---- ---- ---- 137.50 -6.00 143.50 2525 ---- ---- ---- ---- 136.70 -6.00 142.70 2530 ---- ---- ---- ---- 136.00 -5.90 141.90 2550 ---- ---- ---- ---- 133.00 -5.80 138.80 2575 ---- ---- ---- ---- 129.40 -5.60 135.00 2600 ---- ---- ---- ---- 126.00 -5.50 131.50 2625 ---- ---- ---- ---- 122.80 -5.40 128.20 2650 ---- ---- ---- ---- 119.80 -5.20 125.00 2675 ---- ---- ---- ---- 116.90 -5.10 122.00 2700 ---- ---- ---- ---- 114.20 -5.00 119.20 2725 ---- ---- ---- ---- 111.60 -4.90 116.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1151.10 -16.70 1167.80 1100 ---- ---- ---- ---- 1126.10 -16.70 1142.80 1125 ---- ---- ---- ---- 1101.10 -16.70 1117.80 1150 ---- ---- ---- ---- 1076.10 -16.70 1092.80 1175 ---- ---- ---- ---- 1051.10 -16.70 1067.80 1200 ---- ---- ---- ---- 1026.10 -16.70 1042.80 1225 ---- ---- ---- ---- 1001.10 -16.70 1017.80 1250 ---- ---- ---- ---- 976.10 -16.70 992.80 1270 ---- ---- ---- ---- 956.10 -16.70 972.80 1275 ---- ---- ---- ---- 951.10 -16.70 967.80 1280 ---- ---- ---- ---- 946.10 -16.70 962.80 1290 ---- ---- ---- ---- 936.10 -16.70 952.80 1300 ---- ---- ---- ---- 926.10 -16.70 942.80 1310 ---- ---- ---- ---- 916.10 -16.70 932.80 1320 ---- ---- ---- ---- 906.10 -16.70 922.80 1325 ---- ---- ---- ---- 901.10 -16.70 917.80 1330 ---- ---- ---- ---- 896.20 -16.60 912.80 1340 ---- ---- ---- ---- 886.30 -16.50 902.80 1350 ---- ---- ---- ---- 876.50 -16.40 892.90 1360 ---- ---- ---- ---- 866.70 -16.30 883.00 1370 ---- ---- ---- ---- 857.00 -16.20 873.20 1375 ---- ---- ---- ---- 852.20 -16.10 868.30 1380 ---- ---- ---- ---- 847.30 -16.10 863.40 1385 ---- ---- ---- ---- 842.50 -16.10 858.60 1390 ---- ---- ---- ---- 837.70 -16.00 853.70 1395 ---- ---- ---- ---- 832.90 -16.00 848.90 1400 ---- ---- ---- ---- 828.10 -16.00 844.10 1405 ---- ---- ---- ---- 823.40 -15.90 839.30 1410 ---- ---- ---- ---- 818.60 -15.90 834.50 1415 ---- ---- ---- ---- 813.90 -15.80 829.70 1420 ---- ---- ---- ---- 809.20 -15.70 824.90 1425 ---- ---- ---- ---- 804.50 -15.60 820.10 1430 ---- ---- ---- ---- 799.80 -15.60 815.40 1435 ---- ---- ---- ---- 795.10 -15.60 810.70 1440 ---- ---- ---- ---- 790.40 -15.50 805.90 1445 ---- ---- ---- ---- 785.70 -15.50 801.20 1450 ---- ---- ---- ---- 781.10 -15.40 796.50 1455 ---- ---- ---- ---- 776.40 -15.40 791.80 1460 ---- ---- ---- ---- 771.80 -15.40 787.20 1465 ---- ---- ---- ---- 767.20 -15.30 782.50 1470 ---- ---- ---- ---- 762.60 -15.30 777.90 1475 ---- ---- ---- ---- 758.00 -15.20 773.20 1480 ---- ---- ---- ---- 753.40 -15.20 768.60 1485 ---- ---- ---- ---- 748.80 -15.20 764.00 1490 ---- ---- ---- ---- 744.30 -15.10 759.40 1495 ---- ---- ---- ---- 739.70 -15.10 754.80 1500 ---- ---- ---- ---- 735.20 -15.00 750.20 1505 ---- ---- ---- ---- 730.70 -15.00 745.70 1510 ---- ---- ---- ---- 726.20 -14.90 741.10 1515 ---- ---- ---- ---- 721.70 -14.90 736.60 1520 ---- ---- ---- ---- 717.20 -14.80 732.00 1525 ---- ---- ---- ---- 712.70 -14.80 727.50 1530 ---- ---- ---- ---- 708.20 -14.80 723.00 1535 ---- ---- ---- ---- 703.80 -14.70 718.50 1540 ---- ---- ---- ---- 699.30 -14.70 714.00 1545 ---- ---- ---- ---- 694.90 -14.70 709.60 1550 ---- ---- ---- ---- 690.50 -14.60 705.10 1555 ---- ---- ---- ---- 686.10 -14.60 700.70 1560 ---- ---- ---- ---- 681.70 -14.50 696.20 1565 ---- ---- ---- ---- 677.30 -14.50 691.80 1570 ---- ---- ---- ---- 672.90 -14.50 687.40 1575 ---- ---- ---- ---- 668.60 -14.40 683.00 1580 ---- ---- ---- ---- 664.20 -14.40 678.60 1585 ---- ---- ---- ---- 659.90 -14.30 674.20 1590 ---- ---- ---- ---- 655.50 -14.30 669.80 1595 ---- ---- ---- ---- 651.20 -14.30 665.50 1600 ---- ---- ---- ---- 646.90 -14.20 661.10 1605 ---- ---- ---- ---- 642.60 -14.20 656.80 1610 ---- ---- ---- ---- 638.30 -14.10 652.40 1615 ---- ---- ---- ---- 634.00 -14.10 648.10 1620 ---- ---- ---- ---- 629.80 -14.00 643.80 1625 ---- ---- ---- ---- 625.50 -14.00 639.50 1630 ---- ---- ---- ---- 621.20 -14.00 635.20 1635 ---- ---- ---- ---- 617.00 -13.90 630.90 1640 ---- ---- ---- ---- 612.80 -13.90 626.70 1645 ---- ---- ---- ---- 608.50 -13.90 622.40 1650 ---- ---- ---- ---- 604.30 -13.80 618.10 1655 ---- ---- ---- ---- 600.10 -13.80 613.90 1660 ---- ---- ---- ---- 595.90 -13.80 609.70 1665 ---- ---- ---- ---- 591.70 -13.70 605.40 1670 ---- ---- ---- ---- 587.60 -13.60 601.20 1675 ---- ---- ---- ---- 583.40 -13.60 597.00 1680 ---- ---- ---- ---- 579.20 -13.60 592.80 1685 ---- ---- ---- ---- 575.10 -13.50 588.60 1690 ---- ---- ---- ---- 570.90 -13.50 584.40 1695 ---- ---- ---- ---- 566.80 -13.50 580.30 1700 ---- ---- ---- ---- 562.70 -13.40 576.10 1705 ---- ---- ---- ---- 558.50 -13.40 571.90 1710 ---- ---- ---- ---- 554.40 -13.40 567.80 1715 ---- ---- ---- ---- 550.30 -13.30 563.60 1720 ---- ---- ---- ---- 546.20 -13.30 559.50 1725 ---- ---- ---- ---- 542.10 -13.30 555.40 1730 ---- ---- ---- ---- 538.00 -13.20 551.20 1735 ---- ---- ---- ---- 534.00 -13.10 547.10 1740 ---- ---- ---- ---- 529.90 -13.10 543.00 1745 ---- ---- ---- ---- 525.80 -13.10 538.90 1750 ---- ---- ---- ---- 521.80 -13.00 534.80 1755 ---- ---- ---- ---- 517.70 -13.00 530.70 1760 ---- ---- ---- ---- 513.70 -13.00 526.70 1765 ---- ---- ---- ---- 509.60 -13.00 522.60 1770 ---- ---- ---- ---- 505.60 -12.90 518.50 1775 ---- ---- ---- ---- 501.60 -12.90 514.50 1780 ---- ---- ---- ---- 497.60 -12.80 510.40 1785 ---- ---- ---- ---- 493.60 -12.80 506.40 1790 ---- ---- ---- ---- 489.60 -12.80 502.40 1795 ---- ---- ---- ---- 485.70 -12.70 498.40 1800 ---- ---- ---- ---- 481.70 -12.70 494.40 1805 ---- ---- ---- ---- 477.80 -12.60 490.40 1810 ---- ---- ---- ---- 473.80 -12.60 486.40 1815 ---- ---- ---- ---- 469.90 -12.60 482.50 1820 ---- ---- ---- ---- 466.00 -12.50 478.50 1825 ---- ---- ---- ---- 462.10 -12.50 474.60 1830 ---- ---- ---- ---- 458.30 -12.40 470.70 1835 ---- ---- ---- ---- 454.40 -12.40 466.80 1840 ---- ---- ---- ---- 450.60 -12.30 462.90 1845 ---- ---- ---- ---- 446.70 -12.30 459.00 1850 ---- ---- ---- ---- 442.90 -12.30 455.20 1855 ---- ---- ---- ---- 439.10 -12.30 451.40 1860 ---- ---- ---- ---- 435.40 -12.20 447.60 1865 ---- ---- ---- ---- 431.60 -12.20 443.80 1870 ---- ---- ---- ---- 427.90 -12.10 440.00 1875 ---- ---- ---- ---- 424.20 -12.00 436.20 1880 ---- ---- ---- ---- 420.50 -12.00 432.50 1885 ---- ---- ---- ---- 416.90 -11.90 428.80 1890 ---- ---- ---- ---- 413.20 -11.90 425.10 1895 ---- ---- ---- ---- 409.60 -11.90 421.50 1900 ---- ---- ---- ---- 406.00 -11.90 417.90 1905 ---- ---- ---- ---- 402.50 -11.70 414.20 1910 ---- ---- ---- ---- 398.90 -11.80 410.70 1915 ---- ---- ---- ---- 395.40 -11.70 407.10 1920 ---- ---- ---- ---- 391.90 -11.70 403.60 1925 ---- ---- ---- ---- 388.50 -11.60 400.10 1930 ---- ---- ---- ---- 385.10 -11.50 396.60 1935 ---- ---- ---- ---- 381.70 -11.50 393.20 1940 ---- ---- ---- ---- 378.30 -11.50 389.80 1945 ---- ---- ---- ---- 375.00 -11.40 386.40 1950 ---- ---- ---- ---- 371.70 -11.40 383.10 1955 ---- ---- ---- ---- 368.50 -11.30 379.80 1960 ---- ---- ---- ---- 365.20 -11.30 376.50 1965 ---- ---- ---- ---- 362.00 -11.20 373.20 1970 ---- ---- ---- ---- 358.90 -11.10 370.00 1975 ---- ---- ---- ---- 355.70 -11.10 366.80 1980 ---- ---- ---- ---- 352.60 -11.10 363.70 1985 ---- ---- ---- ---- 349.60 -11.00 360.60 1990 ---- ---- ---- ---- 346.50 -11.00 357.50 1995 ---- ---- ---- ---- 343.50 -10.90 354.40 2000 ---- ---- ---- ---- 340.60 -10.80 351.40 2005 ---- ---- ---- ---- 337.60 -10.80 348.40 2010 ---- ---- ---- ---- 334.70 -10.80 345.50 2015 ---- ---- ---- ---- 331.90 -10.70 342.60 2020 ---- ---- ---- ---- 329.00 -10.70 339.70 2025 ---- ---- ---- ---- 326.20 -10.60 336.80 2030 ---- ---- ---- ---- 323.50 -10.50 334.00 2035 ---- ---- ---- ---- 320.70 -10.50 331.20 2040 ---- ---- ---- ---- 318.10 -10.40 328.50 2045 ---- ---- ---- ---- 315.40 -10.40 325.80 2050 ---- ---- ---- ---- 312.80 -10.30 323.10 2055 ---- ---- ---- ---- 310.20 -10.30 320.50 2060 ---- ---- ---- ---- 307.60 -10.20 317.80 2065 ---- ---- ---- ---- 305.10 -10.20 315.30 2070 ---- ---- ---- ---- 302.60 -10.10 312.70 2075 ---- ---- ---- ---- 300.10 -10.10 310.20 2080 ---- ---- ---- ---- 297.70 -10.00 307.70 2085 ---- ---- ---- ---- 295.30 -10.00 305.30 2090 ---- ---- ---- ---- 293.00 -9.90 302.90 2095 ---- ---- ---- ---- 290.60 -9.90 300.50 2100 ---- ---- ---- ---- 288.40 -9.80 298.20 2105 ---- ---- ---- ---- 286.10 -9.80 295.90 2110 ---- ---- ---- ---- 283.90 -9.70 293.60 2115 ---- ---- ---- ---- 281.70 -9.70 291.40 2120 ---- ---- ---- ---- 279.50 -9.60 289.10 2125 ---- ---- ---- ---- 277.40 -9.60 287.00 2130 ---- ---- ---- ---- 275.30 -9.50 284.80 2135 ---- ---- ---- ---- 273.30 -9.40 282.70 2140 ---- ---- ---- ---- 271.20 -9.40 280.60 2145 ---- ---- ---- ---- 269.20 -9.40 278.60 2150 ---- ---- ---- ---- 267.30 -9.30 276.60 2155 ---- ---- ---- ---- 265.30 -9.30 274.60 2160 ---- ---- ---- ---- 263.40 -9.20 272.60 2165 ---- ---- ---- ---- 261.60 -9.10 270.70 2170 ---- ---- ---- ---- 259.70 -9.10 268.80 2175 ---- ---- ---- ---- 257.90 -9.00 266.90 2180 ---- ---- ---- ---- 256.10 -9.00 265.10 2185 ---- ---- ---- ---- 254.30 -9.00 263.30 2190 ---- ---- ---- ---- 252.60 -8.90 261.50 2195 ---- ---- ---- ---- 250.90 -8.80 259.70 2200 ---- ---- ---- ---- 249.20 -8.80 258.00 2205 ---- ---- ---- ---- 247.50 -8.80 256.30 2210 ---- ---- ---- ---- 245.90 -8.70 254.60 2215 ---- ---- ---- ---- 244.20 -8.70 252.90 2220 ---- ---- ---- ---- 242.70 -8.60 251.30 2225 ---- ---- ---- ---- 241.10 -8.60 249.70 2230 ---- ---- ---- ---- 239.50 -8.60 248.10 2235 ---- ---- ---- ---- 238.00 -8.50 246.50 2240 ---- ---- ---- ---- 236.50 -8.50 245.00 2245 ---- ---- ---- ---- 235.00 -8.40 243.40 2250 ---- ---- ---- ---- 233.50 -8.40 241.90 2255 ---- ---- ---- ---- 232.10 -8.30 240.40 2260 ---- ---- ---- ---- 230.70 -8.20 238.90 2265 ---- ---- ---- ---- 229.20 -8.30 237.50 2270 ---- ---- ---- ---- 227.80 -8.20 236.00 2275 ---- ---- ---- ---- 226.50 -8.10 234.60 2280 ---- ---- ---- ---- 225.10 -8.10 233.20 2285 ---- ---- ---- ---- 223.70 -8.10 231.80 2290 ---- ---- ---- ---- 222.40 -8.00 230.40 2295 ---- ---- ---- ---- 221.10 -8.00 229.10 2300 ---- ---- ---- ---- 219.80 -7.90 227.70 2305 ---- ---- ---- ---- 218.50 -7.90 226.40 2310 ---- ---- ---- ---- 217.20 -7.90 225.10 2315 ---- ---- ---- ---- 215.90 -7.90 223.80 2320 ---- ---- ---- ---- 214.70 -7.80 222.50 2325 ---- ---- ---- ---- 213.40 -7.80 221.20 2330 ---- ---- ---- ---- 212.20 -7.70 219.90 2335 ---- ---- ---- ---- 211.00 -7.60 218.60 2340 ---- ---- ---- ---- 209.70 -7.70 217.40 2345 ---- ---- ---- ---- 208.50 -7.60 216.10 2350 ---- ---- ---- ---- 207.30 -7.60 214.90 2355 ---- ---- ---- ---- 206.20 -7.50 213.70 2360 ---- ---- ---- ---- 205.00 -7.40 212.40 2365 ---- ---- ---- ---- 203.80 -7.40 211.20 2370 ---- ---- ---- ---- 202.60 -7.40 210.00 2375 ---- ---- ---- ---- 201.50 -7.40 208.90 2380 ---- ---- ---- ---- 200.30 -7.40 207.70 2385 ---- ---- ---- ---- 199.20 -7.30 206.50 2390 ---- ---- ---- ---- 198.10 -7.20 205.30 2395 ---- ---- ---- ---- 197.00 -7.20 204.20 2400 ---- ---- ---- ---- 195.90 -7.20 203.10 2405 ---- ---- ---- ---- 194.80 -7.10 201.90 2410 ---- ---- ---- ---- 193.70 -7.10 200.80 2415 ---- ---- ---- ---- 192.60 -7.10 199.70 2420 ---- ---- ---- ---- 191.50 -7.10 198.60 2425 ---- ---- ---- ---- 190.50 -7.00 197.50 2430 ---- ---- ---- ---- 189.40 -7.00 196.40 2435 ---- ---- ---- ---- 188.40 -6.90 195.30 2440 ---- ---- ---- ---- 187.40 -6.90 194.30 2445 ---- ---- ---- ---- 186.30 -6.90 193.20 2450 ---- ---- ---- ---- 185.30 -6.90 192.20 2455 ---- ---- ---- ---- 184.30 -6.80 191.10 2460 ---- ---- ---- ---- 183.30 -6.80 190.10 2470 ---- ---- ---- ---- 181.40 -6.70 188.10 2475 ---- ---- ---- ---- 180.40 -6.70 187.10 2480 ---- ---- ---- ---- 179.40 -6.70 186.10 2490 ---- ---- ---- ---- 177.50 -6.60 184.10 2500 ---- ---- ---- ---- 175.70 -6.50 182.20 2510 ---- ---- ---- ---- 173.90 -6.40 180.30 2520 ---- ---- ---- ---- 172.10 -6.40 178.50 2525 ---- ---- ---- ---- 171.20 -6.40 177.60 2530 ---- ---- ---- ---- 170.40 -6.30 176.70 2540 ---- ---- ---- ---- 168.70 -6.20 174.90 2550 ---- ---- ---- ---- 167.00 -6.20 173.20 2560 ---- ---- ---- ---- 165.30 -6.20 171.50 2575 ---- ---- ---- ---- 162.90 -6.10 169.00 2600 ---- ---- ---- ---- 159.10 -5.90 165.00 2625 ---- ---- ---- ---- 155.40 -5.80 161.20 2650 ---- ---- ---- ---- 151.90 -5.70 157.60 2675 ---- ---- ---- ---- 148.60 -5.60 154.20 2700 ---- ---- ---- ---- 145.40 -5.50 150.90 2725 ---- ---- ---- ---- 142.40 -5.40 147.80 2750 ---- ---- ---- ---- 139.50 -5.30 144.80 3500 ---- ---- ---- ---- 94.70 -3.40 98.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 916.90 -16.10 933.00 1350 ---- ---- ---- ---- 893.00 -15.80 908.80 1375 ---- ---- ---- ---- 869.40 -15.60 885.00 1400 ---- ---- ---- ---- 846.10 -15.40 861.50 1425 ---- ---- ---- ---- 823.10 -15.20 838.30 1450 ---- ---- ---- ---- 800.40 -15.00 815.40 1475 ---- ---- ---- ---- 778.00 -14.70 792.70 1500 ---- ---- ---- ---- 755.90 -14.50 770.40 1520 ---- ---- ---- ---- 738.40 -14.40 752.80 1525 ---- ---- ---- ---- 734.10 -14.30 748.40 1530 ---- ---- ---- ---- 729.70 -14.30 744.00 1540 ---- ---- ---- ---- 721.10 -14.20 735.30 1550 ---- ---- ---- ---- 712.50 -14.10 726.60 1560 ---- ---- ---- ---- 703.90 -14.10 718.00 1570 ---- ---- ---- ---- 695.40 -14.00 709.40 1575 ---- ---- ---- ---- 691.20 -13.90 705.10 1580 ---- ---- ---- ---- 687.00 -13.80 700.80 1590 ---- ---- ---- ---- 678.50 -13.80 692.30 1600 ---- ---- ---- ---- 670.10 -13.80 683.90 1610 ---- ---- ---- ---- 661.80 -13.70 675.50 1615 ---- ---- ---- ---- 657.60 -13.70 671.30 1620 ---- ---- ---- ---- 653.50 -13.60 667.10 1625 ---- ---- ---- ---- 649.30 -13.60 662.90 1630 ---- ---- ---- ---- 645.20 -13.50 658.70 1635 ---- ---- ---- ---- 641.10 -13.50 654.60 1640 ---- ---- ---- ---- 637.00 -13.40 650.40 1645 ---- ---- ---- ---- 632.90 -13.40 646.30 1650 ---- ---- ---- ---- 628.80 -13.30 642.10 1655 ---- ---- ---- ---- 624.70 -13.30 638.00 1660 ---- ---- ---- ---- 620.60 -13.30 633.90 1665 ---- ---- ---- ---- 616.50 -13.30 629.80 1670 ---- ---- ---- ---- 612.50 -13.20 625.70 1675 ---- ---- ---- ---- 608.40 -13.20 621.60 1680 ---- ---- ---- ---- 604.40 -13.10 617.50 1685 ---- ---- ---- ---- 600.30 -13.10 613.40 1690 ---- ---- ---- ---- 596.30 -13.00 609.30 1695 ---- ---- ---- ---- 592.20 -13.10 605.30 1700 ---- ---- ---- ---- 588.20 -13.00 601.20 1705 ---- ---- ---- ---- 584.20 -13.00 597.20 1710 ---- ---- ---- ---- 580.20 -12.90 593.10 1715 ---- ---- ---- ---- 576.20 -12.90 589.10 1720 ---- ---- ---- ---- 572.20 -12.90 585.10 1725 ---- ---- ---- ---- 568.20 -12.80 581.00 1730 ---- ---- ---- ---- 564.20 -12.80 577.00 1735 ---- ---- ---- ---- 560.30 -12.70 573.00 1740 ---- ---- ---- ---- 556.30 -12.70 569.00 1745 ---- ---- ---- ---- 552.30 -12.70 565.00 1750 ---- ---- ---- ---- 548.40 -12.60 561.00 1755 ---- ---- ---- ---- 544.40 -12.60 557.00 1760 ---- ---- ---- ---- 540.50 -12.50 553.00 1765 ---- ---- ---- ---- 536.50 -12.60 549.10 1770 ---- ---- ---- ---- 532.60 -12.50 545.10 1775 ---- ---- ---- ---- 528.70 -12.40 541.10 1780 ---- ---- ---- ---- 524.70 -12.50 537.20 1785 ---- ---- ---- ---- 520.80 -12.40 533.20 1790 ---- ---- ---- ---- 516.90 -12.40 529.30 1795 ---- ---- ---- ---- 513.00 -12.40 525.40 1800 ---- ---- ---- ---- 509.20 -12.20 521.40 1805 ---- ---- ---- ---- 505.30 -12.20 517.50 1810 ---- ---- ---- ---- 501.40 -12.20 513.60 1815 ---- ---- ---- ---- 497.60 -12.10 509.70 1820 ---- ---- ---- ---- 493.70 -12.20 505.90 1825 ---- ---- ---- ---- 489.90 -12.10 502.00 1830 ---- ---- ---- ---- 486.10 -12.10 498.20 1835 ---- ---- ---- ---- 482.30 -12.00 494.30 1840 ---- ---- ---- ---- 478.50 -12.00 490.50 1845 ---- ---- ---- ---- 474.80 -11.90 486.70 1850 ---- ---- ---- ---- 471.00 -11.90 482.90 1855 ---- ---- ---- ---- 467.30 -11.80 479.10 1860 ---- ---- ---- ---- 463.50 -11.90 475.40 1865 ---- ---- ---- ---- 459.80 -11.80 471.60 1870 ---- ---- ---- ---- 456.20 -11.70 467.90 1875 ---- ---- ---- ---- 452.50 -11.70 464.20 1880 ---- ---- ---- ---- 448.90 -11.60 460.50 1885 ---- ---- ---- ---- 445.20 -11.70 456.90 1890 ---- ---- ---- ---- 441.60 -11.60 453.20 1895 ---- ---- ---- ---- 438.10 -11.50 449.60 1900 ---- ---- ---- ---- 434.50 -11.50 446.00 1905 ---- ---- ---- ---- 431.00 -11.40 442.40 1910 ---- ---- ---- ---- 427.50 -11.40 438.90 1915 ---- ---- ---- ---- 424.00 -11.40 435.40 1920 ---- ---- ---- ---- 420.50 -11.40 431.90 1925 ---- ---- ---- ---- 417.10 -11.30 428.40 1930 ---- ---- ---- ---- 413.70 -11.30 425.00 1935 ---- ---- ---- ---- 410.30 -11.20 421.50 1940 ---- ---- ---- ---- 407.00 -11.20 418.20 1945 ---- ---- ---- ---- 403.70 -11.10 414.80 1950 ---- ---- ---- ---- 400.40 -11.10 411.50 1955 ---- ---- ---- ---- 397.10 -11.10 408.20 1960 ---- ---- ---- ---- 393.90 -11.00 404.90 1965 ---- ---- ---- ---- 390.80 -10.90 401.70 1970 ---- ---- ---- ---- 387.60 -10.90 398.50 1975 ---- ---- ---- ---- 384.50 -10.90 395.40 1980 ---- ---- ---- ---- 381.40 -10.80 392.20 1985 ---- ---- ---- ---- 378.30 -10.80 389.10 1990 ---- ---- ---- ---- 375.30 -10.80 386.10 1995 ---- ---- ---- ---- 372.30 -10.70 383.00 2000 ---- ---- ---- ---- 369.40 -10.60 380.00 2005 ---- ---- ---- ---- 366.50 -10.60 377.10 2010 ---- ---- ---- ---- 363.60 -10.50 374.10 2015 ---- ---- ---- ---- 360.70 -10.50 371.20 2020 ---- ---- ---- ---- 357.90 -10.50 368.40 2025 ---- ---- ---- ---- 355.10 -10.40 365.50 2030 ---- ---- ---- ---- 352.40 -10.30 362.70 2035 ---- ---- ---- ---- 349.60 -10.40 360.00 2040 ---- ---- ---- ---- 346.90 -10.30 357.20 2045 ---- ---- ---- ---- 344.30 -10.20 354.50 2050 ---- ---- ---- ---- 341.70 -10.20 351.90 2055 ---- ---- ---- ---- 339.10 -10.10 349.20 2060 ---- ---- ---- ---- 336.50 -10.10 346.60 2065 ---- ---- ---- ---- 334.00 -10.00 344.00 2070 ---- ---- ---- ---- 331.50 -10.00 341.50 2075 ---- ---- ---- ---- 329.10 -9.90 339.00 2080 ---- ---- ---- ---- 326.60 -9.90 336.50 2085 ---- ---- ---- ---- 324.20 -9.90 334.10 2090 ---- ---- ---- ---- 321.90 -9.80 331.70 2095 ---- ---- ---- ---- 319.60 -9.70 329.30 2100 ---- ---- ---- ---- 317.30 -9.70 327.00 2105 ---- ---- ---- ---- 315.00 -9.70 324.70 2110 ---- ---- ---- ---- 312.80 -9.60 322.40 2115 ---- ---- ---- ---- 310.60 -9.60 320.20 2120 ---- ---- ---- ---- 308.40 -9.60 318.00 2125 ---- ---- ---- ---- 306.30 -9.50 315.80 2130 ---- ---- ---- ---- 304.20 -9.50 313.70 2135 ---- ---- ---- ---- 302.20 -9.40 311.60 2140 ---- ---- ---- ---- 300.10 -9.40 309.50 2145 ---- ---- ---- ---- 298.10 -9.30 307.40 2150 ---- ---- ---- ---- 296.20 -9.20 305.40 2155 ---- ---- ---- ---- 294.20 -9.20 303.40 2160 ---- ---- ---- ---- 292.30 -9.20 301.50 2165 ---- ---- ---- ---- 290.40 -9.20 299.60 2170 ---- ---- ---- ---- 288.60 -9.10 297.70 2175 ---- ---- ---- ---- 286.70 -9.10 295.80 2180 ---- ---- ---- ---- 285.00 -9.00 294.00 2185 ---- ---- ---- ---- 283.20 -8.90 292.10 2190 ---- ---- ---- ---- 281.40 -9.00 290.40 2195 ---- ---- ---- ---- 279.70 -8.90 288.60 2200 ---- ---- ---- ---- 278.00 -8.90 286.90 2205 ---- ---- ---- ---- 276.40 -8.80 285.20 2210 ---- ---- ---- ---- 274.80 -8.70 283.50 2215 ---- ---- ---- ---- 273.10 -8.70 281.80 2220 ---- ---- ---- ---- 271.60 -8.60 280.20 2225 ---- ---- ---- ---- 270.00 -8.60 278.60 2230 ---- ---- ---- ---- 268.50 -8.50 277.00 2235 ---- ---- ---- ---- 266.90 -8.60 275.50 2240 ---- ---- ---- ---- 265.50 -8.50 274.00 2245 ---- ---- ---- ---- 264.00 -8.40 272.40 2250 ---- ---- ---- ---- 262.50 -8.50 271.00 2255 ---- ---- ---- ---- 261.10 -8.40 269.50 2260 ---- ---- ---- ---- 259.70 -8.40 268.10 2265 ---- ---- ---- ---- 258.30 -8.30 266.60 2270 ---- ---- ---- ---- 257.00 -8.20 265.20 2275 ---- ---- ---- ---- 255.60 -8.20 263.80 2280 ---- ---- ---- ---- 254.30 -8.20 262.50 2285 ---- ---- ---- ---- 253.00 -8.10 261.10 2290 ---- ---- ---- ---- 251.70 -8.10 259.80 2295 ---- ---- ---- ---- 250.40 -8.10 258.50 2300 ---- ---- ---- ---- 249.20 -8.00 257.20 2305 ---- ---- ---- ---- 247.90 -8.00 255.90 2310 ---- ---- ---- ---- 246.70 -8.00 254.70 2315 ---- ---- ---- ---- 245.50 -7.90 253.40 2320 ---- ---- ---- ---- 244.30 -7.90 252.20 2325 ---- ---- ---- ---- 243.10 -7.90 251.00 2330 ---- ---- ---- ---- 242.00 -7.80 249.80 2335 ---- ---- ---- ---- 240.80 -7.80 248.60 2340 ---- ---- ---- ---- 239.70 -7.70 247.40 2345 ---- ---- ---- ---- 238.60 -7.70 246.30 2350 ---- ---- ---- ---- 237.40 -7.70 245.10 2355 ---- ---- ---- ---- 236.30 -7.70 244.00 2360 ---- ---- ---- ---- 235.20 -7.70 242.90 2365 ---- ---- ---- ---- 234.20 -7.50 241.70 2370 ---- ---- ---- ---- 233.10 -7.50 240.60 2375 ---- ---- ---- ---- 232.00 -7.60 239.60 2380 ---- ---- ---- ---- 231.00 -7.50 238.50 2385 ---- ---- ---- ---- 230.00 -7.40 237.40 2390 ---- ---- ---- ---- 228.90 -7.50 236.40 2395 ---- ---- ---- ---- 227.90 -7.40 235.30 2400 ---- ---- ---- ---- 226.90 -7.40 234.30 2405 ---- ---- ---- ---- 225.90 -7.40 233.30 2410 ---- ---- ---- ---- 225.00 -7.30 232.30 2415 ---- ---- ---- ---- 224.00 -7.20 231.20 2420 ---- ---- ---- ---- 223.00 -7.30 230.30 2425 ---- ---- ---- ---- 222.10 -7.20 229.30 2430 ---- ---- ---- ---- 221.10 -7.20 228.30 2435 ---- ---- ---- ---- 220.20 -7.20 227.40 2440 ---- ---- ---- ---- 219.30 -7.10 226.40 2445 ---- ---- ---- ---- 218.40 -7.10 225.50 2450 ---- ---- ---- ---- 217.50 -7.00 224.50 2455 ---- ---- ---- ---- 216.60 -7.00 223.60 2460 ---- ---- ---- ---- 215.70 -7.00 222.70 2465 ---- ---- ---- ---- 214.80 -7.00 221.80 2470 ---- ---- ---- ---- 214.00 -6.90 220.90 2475 ---- ---- ---- ---- 213.10 -6.90 220.00 2480 ---- ---- ---- ---- 212.30 -6.90 219.20 2490 ---- ---- ---- ---- 210.60 -6.80 217.40 2500 ---- ---- ---- ---- 209.00 -6.80 215.80 2510 ---- ---- ---- ---- 207.40 -6.70 214.10 2520 ---- ---- ---- ---- 205.80 -6.70 212.50 2525 ---- ---- ---- ---- 205.10 -6.60 211.70 2530 ---- ---- ---- ---- 204.30 -6.60 210.90 2540 ---- ---- ---- ---- 202.80 -6.60 209.40 2550 ---- ---- ---- ---- 201.30 -6.60 207.90 2560 ---- ---- ---- ---- 199.90 -6.50 206.40 2570 ---- ---- ---- ---- 198.50 -6.40 204.90 2575 ---- ---- ---- ---- 197.80 -6.40 204.20 2600 ---- ---- ---- ---- 194.40 -6.30 200.70 2625 ---- ---- ---- ---- 191.30 -6.10 197.40 2650 ---- ---- ---- ---- 188.30 -6.00 194.30 2675 ---- ---- ---- ---- 185.40 -6.00 191.40 2700 ---- ---- ---- ---- 182.70 -5.90 188.60 2725 ---- ---- ---- ---- 180.10 -5.80 185.90 2750 ---- ---- ---- ---- 177.70 -5.70 183.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 923.50 -15.00 938.50 1375 ---- ---- ---- ---- 900.60 -14.90 915.50 1400 ---- ---- ---- ---- 878.00 -14.60 892.60 1425 ---- ---- ---- ---- 855.50 -14.50 870.00 1450 ---- ---- ---- ---- 833.30 -14.30 847.60 1475 ---- ---- ---- ---- 811.20 -14.20 825.40 1500 ---- ---- ---- ---- 789.40 -13.90 803.30 1525 ---- ---- ---- ---- 767.70 -13.80 781.50 1530 ---- ---- ---- ---- 763.40 -13.80 777.20 1540 ---- ---- ---- ---- 754.80 -13.70 768.50 1550 ---- ---- ---- ---- 746.30 -13.60 759.90 1560 ---- ---- ---- ---- 737.70 -13.60 751.30 1570 ---- ---- ---- ---- 729.20 -13.50 742.70 1575 ---- ---- ---- ---- 725.00 -13.50 738.50 1580 ---- ---- ---- ---- 720.80 -13.40 734.20 1590 ---- ---- ---- ---- 712.30 -13.40 725.70 1600 ---- ---- ---- ---- 703.90 -13.30 717.20 1610 ---- ---- ---- ---- 695.50 -13.30 708.80 1620 ---- ---- ---- ---- 687.20 -13.20 700.40 1625 ---- ---- ---- ---- 683.00 -13.20 696.20 1630 ---- ---- ---- ---- 678.90 -13.10 692.00 1635 ---- ---- ---- ---- 674.70 -13.10 687.80 1640 ---- ---- ---- ---- 670.60 -13.00 683.60 1645 ---- ---- ---- ---- 666.40 -13.10 679.50 1650 ---- ---- ---- ---- 662.30 -13.00 675.30 1655 ---- ---- ---- ---- 658.20 -13.00 671.20 1660 ---- ---- ---- ---- 654.10 -12.90 667.00 1665 ---- ---- ---- ---- 650.00 -12.90 662.90 1670 ---- ---- ---- ---- 645.90 -12.90 658.80 1675 ---- ---- ---- ---- 641.80 -12.90 654.70 1680 ---- ---- ---- ---- 637.70 -12.80 650.50 1685 ---- ---- ---- ---- 633.70 -12.70 646.40 1690 ---- ---- ---- ---- 629.60 -12.70 642.30 1695 ---- ---- ---- ---- 625.50 -12.80 638.30 1700 ---- ---- ---- ---- 621.50 -12.70 634.20 1705 ---- ---- ---- ---- 617.50 -12.60 630.10 1710 ---- ---- ---- ---- 613.40 -12.60 626.00 1715 ---- ---- ---- ---- 609.40 -12.60 622.00 1720 ---- ---- ---- ---- 605.40 -12.50 617.90 1725 ---- ---- ---- ---- 601.40 -12.50 613.90 1730 ---- ---- ---- ---- 597.40 -12.50 609.90 1735 ---- ---- ---- ---- 593.40 -12.40 605.80 1740 ---- ---- ---- ---- 589.40 -12.40 601.80 1745 ---- ---- ---- ---- 585.40 -12.40 597.80 1750 ---- ---- ---- ---- 581.40 -12.40 593.80 1755 ---- ---- ---- ---- 577.50 -12.30 589.80 1760 ---- ---- ---- ---- 573.50 -12.30 585.80 1765 ---- ---- ---- ---- 569.60 -12.20 581.80 1770 ---- ---- ---- ---- 565.60 -12.30 577.90 1775 ---- ---- ---- ---- 561.70 -12.20 573.90 1780 ---- ---- ---- ---- 557.80 -12.20 570.00 1785 ---- ---- ---- ---- 553.90 -12.10 566.00 1790 ---- ---- ---- ---- 550.00 -12.10 562.10 1795 ---- ---- ---- ---- 546.10 -12.00 558.10 1800 ---- ---- ---- ---- 542.20 -12.00 554.20 1805 ---- ---- ---- ---- 538.30 -12.00 550.30 1810 ---- ---- ---- ---- 534.50 -11.90 546.40 1815 ---- ---- ---- ---- 530.60 -11.90 542.50 1820 ---- ---- ---- ---- 526.80 -11.90 538.70 1825 ---- ---- ---- ---- 522.90 -11.90 534.80 1830 ---- ---- ---- ---- 519.10 -11.90 531.00 1835 ---- ---- ---- ---- 515.30 -11.80 527.10 1840 ---- ---- ---- ---- 511.50 -11.80 523.30 1845 ---- ---- ---- ---- 507.80 -11.70 519.50 1850 ---- ---- ---- ---- 504.00 -11.70 515.70 1855 ---- ---- ---- ---- 500.30 -11.60 511.90 1860 ---- ---- ---- ---- 496.60 -11.60 508.20 1865 ---- ---- ---- ---- 492.90 -11.50 504.40 1870 ---- ---- ---- ---- 489.20 -11.50 500.70 1875 ---- ---- ---- ---- 485.50 -11.50 497.00 1880 ---- ---- ---- ---- 481.80 -11.50 493.30 1885 ---- ---- ---- ---- 478.20 -11.40 489.60 1890 ---- ---- ---- ---- 474.60 -11.40 486.00 1895 ---- ---- ---- ---- 471.00 -11.40 482.40 1900 ---- ---- ---- ---- 467.40 -11.40 478.80 1905 ---- ---- ---- ---- 463.90 -11.30 475.20 1910 ---- ---- ---- ---- 460.40 -11.20 471.60 1915 ---- ---- ---- ---- 456.80 -11.30 468.10 1920 ---- ---- ---- ---- 453.40 -11.20 464.60 1925 ---- ---- ---- ---- 449.90 -11.20 461.10 1930 ---- ---- ---- ---- 446.50 -11.10 457.60 1935 ---- ---- ---- ---- 443.10 -11.10 454.20 1940 ---- ---- ---- ---- 439.70 -11.00 450.70 1945 ---- ---- ---- ---- 436.40 -11.00 447.40 1950 ---- ---- ---- ---- 433.00 -11.00 444.00 1955 ---- ---- ---- ---- 429.70 -11.00 440.70 1960 ---- ---- ---- ---- 426.50 -10.90 437.40 1965 ---- ---- ---- ---- 423.30 -10.80 434.10 1970 ---- ---- ---- ---- 420.10 -10.70 430.80 1975 ---- ---- ---- ---- 416.90 -10.70 427.60 1980 ---- ---- ---- ---- 413.80 -10.70 424.50 1985 ---- ---- ---- ---- 410.60 -10.70 421.30 1990 ---- ---- ---- ---- 407.60 -10.60 418.20 1995 ---- ---- ---- ---- 404.50 -10.60 415.10 2000 ---- ---- ---- ---- 401.50 -10.60 412.10 2005 ---- ---- ---- ---- 398.60 -10.50 409.10 2010 ---- ---- ---- ---- 395.60 -10.50 406.10 2015 ---- ---- ---- ---- 392.70 -10.40 403.10 2020 ---- ---- ---- ---- 389.80 -10.40 400.20 2025 ---- ---- ---- ---- 387.00 -10.30 397.30 2030 ---- ---- ---- ---- 384.20 -10.30 394.50 2035 ---- ---- ---- ---- 381.40 -10.30 391.70 2040 ---- ---- ---- ---- 378.70 -10.20 388.90 2045 ---- ---- ---- ---- 376.00 -10.10 386.10 2050 ---- ---- ---- ---- 373.30 -10.10 383.40 2055 ---- ---- ---- ---- 370.70 -10.00 380.70 2060 ---- ---- ---- ---- 368.00 -10.10 378.10 2065 ---- ---- ---- ---- 365.50 -10.00 375.50 2070 ---- ---- ---- ---- 362.90 -10.00 372.90 2075 ---- ---- ---- ---- 360.40 -9.90 370.30 2080 ---- ---- ---- ---- 358.00 -9.80 367.80 2085 ---- ---- ---- ---- 355.50 -9.80 365.30 2090 ---- ---- ---- ---- 353.10 -9.80 362.90 2095 ---- ---- ---- ---- 350.70 -9.80 360.50 2100 ---- ---- ---- ---- 348.40 -9.70 358.10 2105 ---- ---- ---- ---- 346.10 -9.70 355.80 2110 ---- ---- ---- ---- 343.80 -9.60 353.40 2115 ---- ---- ---- ---- 341.60 -9.60 351.20 2120 ---- ---- ---- ---- 339.40 -9.50 348.90 2125 ---- ---- ---- ---- 337.20 -9.50 346.70 2130 ---- ---- ---- ---- 335.10 -9.40 344.50 2135 ---- ---- ---- ---- 333.00 -9.40 342.40 2140 ---- ---- ---- ---- 330.90 -9.40 340.30 2145 ---- ---- ---- ---- 328.80 -9.40 338.20 2150 ---- ---- ---- ---- 326.80 -9.30 336.10 2155 ---- ---- ---- ---- 324.90 -9.20 334.10 2160 ---- ---- ---- ---- 322.90 -9.20 332.10 2165 ---- ---- ---- ---- 321.00 -9.20 330.20 2170 ---- ---- ---- ---- 319.10 -9.10 328.20 2175 ---- ---- ---- ---- 317.30 -9.10 326.40 2180 ---- ---- ---- ---- 315.40 -9.10 324.50 2185 ---- ---- ---- ---- 313.70 -9.00 322.70 2190 ---- ---- ---- ---- 311.90 -9.00 320.90 2195 ---- ---- ---- ---- 310.20 -8.90 319.10 2200 ---- ---- ---- ---- 308.50 -8.80 317.30 2205 ---- ---- ---- ---- 306.80 -8.80 315.60 2210 ---- ---- ---- ---- 305.10 -8.80 313.90 2215 ---- ---- ---- ---- 303.50 -8.80 312.30 2220 ---- ---- ---- ---- 301.90 -8.70 310.60 2225 ---- ---- ---- ---- 300.30 -8.70 309.00 2230 ---- ---- ---- ---- 298.80 -8.60 307.40 2235 ---- ---- ---- ---- 297.30 -8.60 305.90 2240 ---- ---- ---- ---- 295.80 -8.50 304.30 2245 ---- ---- ---- ---- 294.30 -8.50 302.80 2250 ---- ---- ---- ---- 292.80 -8.50 301.30 2255 ---- ---- ---- ---- 291.40 -8.40 299.80 2260 ---- ---- ---- ---- 290.00 -8.40 298.40 2265 ---- ---- ---- ---- 288.60 -8.40 297.00 2270 ---- ---- ---- ---- 287.20 -8.40 295.60 2275 ---- ---- ---- ---- 285.90 -8.30 294.20 2280 ---- ---- ---- ---- 284.50 -8.30 292.80 2285 ---- ---- ---- ---- 283.20 -8.30 291.50 2290 ---- ---- ---- ---- 281.90 -8.20 290.10 2295 ---- ---- ---- ---- 280.60 -8.20 288.80 2300 ---- ---- ---- ---- 279.40 -8.10 287.50 2305 ---- ---- ---- ---- 278.10 -8.10 286.20 2310 ---- ---- ---- ---- 276.90 -8.10 285.00 2315 ---- ---- ---- ---- 275.70 -8.00 283.70 2320 ---- ---- ---- ---- 274.50 -8.00 282.50 2325 ---- ---- ---- ---- 273.30 -7.90 281.20 2330 ---- ---- ---- ---- 272.10 -7.90 280.00 2335 ---- ---- ---- ---- 270.90 -7.90 278.80 2340 ---- ---- ---- ---- 269.80 -7.80 277.60 2345 ---- ---- ---- ---- 268.60 -7.90 276.50 2350 ---- ---- ---- ---- 267.50 -7.80 275.30 2355 ---- ---- ---- ---- 266.40 -7.70 274.10 2360 ---- ---- ---- ---- 265.20 -7.80 273.00 2365 ---- ---- ---- ---- 264.10 -7.80 271.90 2370 ---- ---- ---- ---- 263.00 -7.70 270.70 2375 ---- ---- ---- ---- 262.00 -7.60 269.60 2380 ---- ---- ---- ---- 260.90 -7.60 268.50 2385 ---- ---- ---- ---- 259.80 -7.60 267.40 2390 ---- ---- ---- ---- 258.70 -7.60 266.30 2395 ---- ---- ---- ---- 257.70 -7.50 265.20 2400 ---- ---- ---- ---- 256.60 -7.50 264.10 2405 ---- ---- ---- ---- 255.60 -7.50 263.10 2410 ---- ---- ---- ---- 254.50 -7.50 262.00 2415 ---- ---- ---- ---- 253.50 -7.40 260.90 2420 ---- ---- ---- ---- 252.50 -7.40 259.90 2425 ---- ---- ---- ---- 251.50 -7.30 258.80 2430 ---- ---- ---- ---- 250.50 -7.30 257.80 2435 ---- ---- ---- ---- 249.50 -7.30 256.80 2440 ---- ---- ---- ---- 248.50 -7.20 255.70 2445 ---- ---- ---- ---- 247.50 -7.20 254.70 2450 ---- ---- ---- ---- 246.50 -7.20 253.70 2455 ---- ---- ---- ---- 245.50 -7.20 252.70 2460 ---- ---- ---- ---- 244.60 -7.10 251.70 2465 ---- ---- ---- ---- 243.60 -7.20 250.80 2470 ---- ---- ---- ---- 242.70 -7.10 249.80 2475 ---- ---- ---- ---- 241.70 -7.10 248.80 2480 ---- ---- ---- ---- 240.80 -7.10 247.90 2485 ---- ---- ---- ---- 239.90 -7.00 246.90 2490 ---- ---- ---- ---- 239.00 -7.00 246.00 2495 ---- ---- ---- ---- 238.00 -7.00 245.00 2500 ---- ---- ---- ---- 237.10 -7.00 244.10 2510 ---- ---- ---- ---- 235.40 -6.90 242.30 2520 ---- ---- ---- ---- 233.60 -6.90 240.50 2525 ---- ---- ---- ---- 232.80 -6.80 239.60 2530 ---- ---- ---- ---- 231.90 -6.80 238.70 2540 ---- ---- ---- ---- 230.20 -6.80 237.00 2550 ---- ---- ---- ---- 228.60 -6.70 235.30 2560 ---- ---- ---- ---- 226.90 -6.70 233.60 2570 ---- ---- ---- ---- 225.40 -6.60 232.00 2575 ---- ---- ---- ---- 224.60 -6.60 231.20 2580 ---- ---- ---- ---- 223.80 -6.60 230.40 2590 ---- ---- ---- ---- 222.30 -6.50 228.80 2600 ---- ---- ---- ---- 220.80 -6.50 227.30 2625 ---- ---- ---- ---- 217.10 -6.40 223.50 2650 ---- ---- ---- ---- 213.70 -6.20 219.90 2675 ---- ---- ---- ---- 210.40 -6.10 216.50 2700 ---- ---- ---- ---- 207.20 -6.10 213.30 2725 ---- ---- ---- ---- 204.20 -6.00 210.20 2750 ---- ---- ---- ---- 201.30 -5.90 207.20 2775 ---- ---- ---- ---- 198.60 -5.80 204.40 2800 ---- ---- ---- ---- 196.00 -5.70 201.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 936.90 -15.10 952.00 1375 ---- ---- ---- ---- 914.20 -14.90 929.10 1400 ---- ---- ---- ---- 891.80 -14.60 906.40 1425 ---- ---- ---- ---- 869.70 -14.40 884.10 1450 ---- ---- ---- ---- 847.90 -14.20 862.10 1475 ---- ---- ---- ---- 826.30 -14.00 840.30 1500 ---- ---- ---- ---- 805.00 -13.80 818.80 1525 ---- ---- ---- ---- 783.90 -13.70 797.60 1550 ---- ---- ---- ---- 763.10 -13.50 776.60 1560 ---- ---- ---- ---- 754.90 -13.40 768.30 1570 ---- ---- ---- ---- 746.70 -13.30 760.00 1575 ---- ---- ---- ---- 742.60 -13.30 755.90 1580 ---- ---- ---- ---- 738.50 -13.30 751.80 1590 ---- ---- ---- ---- 730.40 -13.20 743.60 1600 ---- ---- ---- ---- 722.30 -13.10 735.40 1610 ---- ---- ---- ---- 714.20 -13.10 727.30 1620 ---- ---- ---- ---- 706.20 -13.00 719.20 1625 ---- ---- ---- ---- 702.20 -12.90 715.10 1630 ---- ---- ---- ---- 698.20 -12.90 711.10 1640 ---- ---- ---- ---- 690.30 -12.80 703.10 1650 ---- ---- ---- ---- 682.40 -12.70 695.10 1655 ---- ---- ---- ---- 678.40 -12.70 691.10 1660 ---- ---- ---- ---- 674.50 -12.60 687.10 1665 ---- ---- ---- ---- 670.50 -12.70 683.20 1670 ---- ---- ---- ---- 666.60 -12.60 679.20 1675 ---- ---- ---- ---- 662.70 -12.60 675.30 1680 ---- ---- ---- ---- 658.80 -12.50 671.30 1685 ---- ---- ---- ---- 654.90 -12.50 667.40 1690 ---- ---- ---- ---- 651.00 -12.40 663.40 1695 ---- ---- ---- ---- 647.10 -12.40 659.50 1700 ---- ---- ---- ---- 643.20 -12.40 655.60 1705 ---- ---- ---- ---- 639.30 -12.40 651.70 1710 ---- ---- ---- ---- 635.40 -12.40 647.80 1715 ---- ---- ---- ---- 631.60 -12.30 643.90 1720 ---- ---- ---- ---- 627.70 -12.30 640.00 1725 ---- ---- ---- ---- 623.80 -12.30 636.10 1730 ---- ---- ---- ---- 620.00 -12.20 632.20 1735 ---- ---- ---- ---- 616.10 -12.20 628.30 1740 ---- ---- ---- ---- 612.30 -12.20 624.50 1745 ---- ---- ---- ---- 608.50 -12.10 620.60 1750 ---- ---- ---- ---- 604.60 -12.10 616.70 1755 ---- ---- ---- ---- 600.80 -12.10 612.90 1760 ---- ---- ---- ---- 597.00 -12.00 609.00 1765 ---- ---- ---- ---- 593.20 -11.90 605.10 1770 ---- ---- ---- ---- 589.30 -12.00 601.30 1775 ---- ---- ---- ---- 585.50 -11.90 597.40 1780 ---- ---- ---- ---- 581.70 -11.90 593.60 1785 ---- ---- ---- ---- 577.90 -11.90 589.80 1790 ---- ---- ---- ---- 574.10 -11.80 585.90 1795 ---- ---- ---- ---- 570.30 -11.80 582.10 1800 ---- ---- ---- ---- 566.50 -11.80 578.30 1805 ---- ---- ---- ---- 562.70 -11.70 574.40 1810 ---- ---- ---- ---- 558.90 -11.70 570.60 1815 ---- ---- ---- ---- 555.10 -11.70 566.80 1820 ---- ---- ---- ---- 551.30 -11.70 563.00 1825 ---- ---- ---- ---- 547.60 -11.60 559.20 1830 ---- ---- ---- ---- 543.80 -11.60 555.40 1835 ---- ---- ---- ---- 540.10 -11.50 551.60 1840 ---- ---- ---- ---- 536.30 -11.50 547.80 1845 ---- ---- ---- ---- 532.60 -11.40 544.00 1850 ---- ---- ---- ---- 528.80 -11.50 540.30 1855 ---- ---- ---- ---- 525.10 -11.40 536.50 1860 ---- ---- ---- ---- 521.40 -11.40 532.80 1865 ---- ---- ---- ---- 517.70 -11.40 529.10 1870 ---- ---- ---- ---- 514.00 -11.30 525.30 1875 ---- ---- ---- ---- 510.40 -11.20 521.60 1880 ---- ---- ---- ---- 506.70 -11.20 517.90 1885 ---- ---- ---- ---- 503.10 -11.20 514.30 1890 ---- ---- ---- ---- 499.40 -11.20 510.60 1895 ---- ---- ---- ---- 495.80 -11.20 507.00 1900 ---- ---- ---- ---- 492.20 -11.20 503.40 1905 ---- ---- ---- ---- 488.70 -11.00 499.70 1910 ---- ---- ---- ---- 485.10 -11.10 496.20 1915 ---- ---- ---- ---- 481.60 -11.00 492.60 1920 ---- ---- ---- ---- 478.10 -10.90 489.00 1925 ---- ---- ---- ---- 474.60 -10.90 485.50 1930 ---- ---- ---- ---- 471.10 -10.90 482.00 1935 ---- ---- ---- ---- 467.70 -10.80 478.50 1940 ---- ---- ---- ---- 464.20 -10.90 475.10 1945 ---- ---- ---- ---- 460.80 -10.80 471.60 1950 ---- ---- ---- ---- 457.50 -10.70 468.20 1955 ---- ---- ---- ---- 454.10 -10.80 464.90 1960 ---- ---- ---- ---- 450.80 -10.70 461.50 1965 ---- ---- ---- ---- 447.50 -10.70 458.20 1970 ---- ---- ---- ---- 444.30 -10.60 454.90 1975 ---- ---- ---- ---- 441.10 -10.50 451.60 1980 ---- ---- ---- ---- 437.90 -10.50 448.40 1985 ---- ---- ---- ---- 434.70 -10.50 445.20 1990 ---- ---- ---- ---- 431.60 -10.50 442.10 1995 ---- ---- ---- ---- 428.50 -10.40 438.90 2000 ---- ---- ---- ---- 425.40 -10.40 435.80 2005 ---- ---- ---- ---- 422.40 -10.40 432.80 2010 ---- ---- ---- ---- 419.40 -10.40 429.80 2015 ---- ---- ---- ---- 416.50 -10.30 426.80 2020 ---- ---- ---- ---- 413.60 -10.20 423.80 2025 ---- ---- ---- ---- 410.70 -10.20 420.90 2030 ---- ---- ---- ---- 407.80 -10.20 418.00 2035 ---- ---- ---- ---- 405.00 -10.10 415.10 2040 ---- ---- ---- ---- 402.20 -10.10 412.30 2045 ---- ---- ---- ---- 399.50 -10.00 409.50 2050 ---- ---- ---- ---- 396.80 -10.00 406.80 2055 ---- ---- ---- ---- 394.10 -10.00 404.10 2060 ---- ---- ---- ---- 391.50 -9.90 401.40 2065 ---- ---- ---- ---- 388.80 -9.90 398.70 2070 ---- ---- ---- ---- 386.30 -9.80 396.10 2075 ---- ---- ---- ---- 383.70 -9.80 393.50 2080 ---- ---- ---- ---- 381.20 -9.80 391.00 2085 ---- ---- ---- ---- 378.80 -9.70 388.50 2090 ---- ---- ---- ---- 376.30 -9.70 386.00 2095 ---- ---- ---- ---- 373.90 -9.70 383.60 2100 ---- ---- ---- ---- 371.50 -9.70 381.20 2105 ---- ---- ---- ---- 369.20 -9.60 378.80 2110 ---- ---- ---- ---- 366.90 -9.50 376.40 2115 ---- ---- ---- ---- 364.60 -9.50 374.10 2120 ---- ---- ---- ---- 362.40 -9.40 371.80 2125 ---- ---- ---- ---- 360.20 -9.40 369.60 2130 ---- ---- ---- ---- 358.00 -9.40 367.40 2135 ---- ---- ---- ---- 355.90 -9.30 365.20 2140 ---- ---- ---- ---- 353.80 -9.30 363.10 2145 ---- ---- ---- ---- 351.70 -9.20 360.90 2150 ---- ---- ---- ---- 349.60 -9.30 358.90 2155 ---- ---- ---- ---- 347.60 -9.20 356.80 2160 ---- ---- ---- ---- 345.60 -9.20 354.80 2165 ---- ---- ---- ---- 343.70 -9.10 352.80 2170 ---- ---- ---- ---- 341.80 -9.10 350.90 2175 ---- ---- ---- ---- 339.90 -9.00 348.90 2180 ---- ---- ---- ---- 338.00 -9.00 347.00 2185 ---- ---- ---- ---- 336.20 -9.00 345.20 2190 ---- ---- ---- ---- 334.40 -8.90 343.30 2195 ---- ---- ---- ---- 332.60 -8.90 341.50 2200 ---- ---- ---- ---- 330.90 -8.80 339.70 2205 ---- ---- ---- ---- 329.20 -8.80 338.00 2210 ---- ---- ---- ---- 327.50 -8.80 336.30 2215 ---- ---- ---- ---- 325.80 -8.80 334.60 2220 ---- ---- ---- ---- 324.20 -8.70 332.90 2225 ---- ---- ---- ---- 322.60 -8.70 331.30 2230 ---- ---- ---- ---- 321.00 -8.70 329.70 2235 ---- ---- ---- ---- 319.50 -8.60 328.10 2240 ---- ---- ---- ---- 317.90 -8.60 326.50 2245 ---- ---- ---- ---- 316.40 -8.60 325.00 2250 ---- ---- ---- ---- 315.00 -8.40 323.40 2255 ---- ---- ---- ---- 313.50 -8.50 322.00 2260 ---- ---- ---- ---- 312.10 -8.40 320.50 2265 ---- ---- ---- ---- 310.70 -8.30 319.00 2270 ---- ---- ---- ---- 309.30 -8.30 317.60 2275 ---- ---- ---- ---- 307.90 -8.30 316.20 2280 ---- ---- ---- ---- 306.60 -8.30 314.90 2285 ---- ---- ---- ---- 305.20 -8.30 313.50 2290 ---- ---- ---- ---- 303.90 -8.30 312.20 2295 ---- ---- ---- ---- 302.70 -8.10 310.80 2300 ---- ---- ---- ---- 301.40 -8.20 309.60 2305 ---- ---- ---- ---- 300.20 -8.10 308.30 2310 ---- ---- ---- ---- 298.90 -8.10 307.00 2315 ---- ---- ---- ---- 297.70 -8.10 305.80 2320 ---- ---- ---- ---- 296.50 -8.10 304.60 2325 ---- ---- ---- ---- 295.40 -8.00 303.40 2330 ---- ---- ---- ---- 294.20 -8.00 302.20 2335 ---- ---- ---- ---- 293.10 -7.90 301.00 2340 ---- ---- ---- ---- 291.90 -7.90 299.80 2345 ---- ---- ---- ---- 290.80 -7.90 298.70 2350 ---- ---- ---- ---- 289.70 -7.90 297.60 2355 ---- ---- ---- ---- 288.60 -7.90 296.50 2360 ---- ---- ---- ---- 287.60 -7.80 295.40 2365 ---- ---- ---- ---- 286.50 -7.80 294.30 2370 ---- ---- ---- ---- 285.50 -7.70 293.20 2375 ---- ---- ---- ---- 284.40 -7.70 292.10 2380 ---- ---- ---- ---- 283.40 -7.70 291.10 2385 ---- ---- ---- ---- 282.40 -7.70 290.10 2390 ---- ---- ---- ---- 281.40 -7.60 289.00 2395 ---- ---- ---- ---- 280.40 -7.60 288.00 2400 ---- ---- ---- ---- 279.50 -7.50 287.00 2405 ---- ---- ---- ---- 278.50 -7.50 286.00 2410 ---- ---- ---- ---- 277.50 -7.50 285.00 2415 ---- ---- ---- ---- 276.60 -7.50 284.10 2420 ---- ---- ---- ---- 275.60 -7.50 283.10 2425 ---- ---- ---- ---- 274.70 -7.40 282.10 2430 ---- ---- ---- ---- 273.80 -7.40 281.20 2435 ---- ---- ---- ---- 272.90 -7.40 280.30 2440 ---- ---- ---- ---- 272.00 -7.30 279.30 2445 ---- ---- ---- ---- 271.10 -7.30 278.40 2450 ---- ---- ---- ---- 270.20 -7.30 277.50 2455 ---- ---- ---- ---- 269.30 -7.30 276.60 2460 ---- ---- ---- ---- 268.50 -7.20 275.70 2465 ---- ---- ---- ---- 267.60 -7.30 274.90 2470 ---- ---- ---- ---- 266.80 -7.20 274.00 2475 ---- ---- ---- ---- 266.00 -7.10 273.10 2480 ---- ---- ---- ---- 265.10 -7.20 272.30 2485 ---- ---- ---- ---- 264.30 -7.10 271.40 2490 ---- ---- ---- ---- 263.50 -7.10 270.60 2495 ---- ---- ---- ---- 262.70 -7.10 269.80 2500 ---- ---- ---- ---- 261.90 -7.10 269.00 2505 ---- ---- ---- ---- 261.10 -7.10 268.20 2510 ---- ---- ---- ---- 260.30 -7.10 267.40 2515 ---- ---- ---- ---- 259.60 -7.00 266.60 2520 ---- ---- ---- ---- 258.80 -7.00 265.80 2525 ---- ---- ---- ---- 258.10 -6.90 265.00 2530 ---- ---- ---- ---- 257.30 -6.90 264.20 2540 ---- ---- ---- ---- 255.90 -6.80 262.70 2550 ---- ---- ---- ---- 254.40 -6.90 261.30 2560 ---- ---- ---- ---- 253.00 -6.80 259.80 2570 ---- ---- ---- ---- 251.60 -6.80 258.40 2575 ---- ---- ---- ---- 251.00 -6.70 257.70 2580 ---- ---- ---- ---- 250.30 -6.70 257.00 2590 ---- ---- ---- ---- 249.00 -6.60 255.60 2600 ---- ---- ---- ---- 247.70 -6.60 254.30 2610 ---- ---- ---- ---- 246.40 -6.60 253.00 2625 ---- ---- ---- ---- 244.60 -6.50 251.10 2650 ---- ---- ---- ---- 241.60 -6.50 248.10 2675 ---- ---- ---- ---- 238.80 -6.40 245.20 2700 ---- ---- ---- ---- 236.20 -6.30 242.50 2725 ---- ---- ---- ---- 233.70 -6.20 239.90 2750 ---- ---- ---- ---- 231.30 -6.10 237.40 2775 ---- ---- ---- ---- 229.10 -6.00 235.10 2800 ---- ---- ---- ---- 227.00 -5.90 232.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 939.40 -14.60 954.00 1400 ---- ---- ---- ---- 917.30 -14.40 931.70 1425 ---- ---- ---- ---- 895.50 -14.20 909.70 1450 ---- ---- ---- ---- 874.00 -14.00 888.00 1475 ---- ---- ---- ---- 852.70 -13.80 866.50 1500 ---- ---- ---- ---- 831.70 -13.60 845.30 1525 ---- ---- ---- ---- 810.90 -13.40 824.30 1550 ---- ---- ---- ---- 790.40 -13.20 803.60 1570 ---- ---- ---- ---- 774.10 -13.10 787.20 1575 ---- ---- ---- ---- 770.10 -13.00 783.10 1580 ---- ---- ---- ---- 766.10 -13.00 779.10 1590 ---- ---- ---- ---- 758.00 -13.00 771.00 1600 ---- ---- ---- ---- 750.00 -12.90 762.90 1610 ---- ---- ---- ---- 742.10 -12.80 754.90 1620 ---- ---- ---- ---- 734.20 -12.70 746.90 1625 ---- ---- ---- ---- 730.20 -12.70 742.90 1630 ---- ---- ---- ---- 726.30 -12.60 738.90 1640 ---- ---- ---- ---- 718.40 -12.60 731.00 1650 ---- ---- ---- ---- 710.60 -12.50 723.10 1660 ---- ---- ---- ---- 702.80 -12.50 715.30 1670 ---- ---- ---- ---- 695.00 -12.40 707.40 1675 ---- ---- ---- ---- 691.20 -12.30 703.50 1680 ---- ---- ---- ---- 687.30 -12.30 699.60 1685 ---- ---- ---- ---- 683.40 -12.30 695.70 1690 ---- ---- ---- ---- 679.60 -12.30 691.90 1695 ---- ---- ---- ---- 675.70 -12.30 688.00 1700 ---- ---- ---- ---- 671.90 -12.20 684.10 1705 ---- ---- ---- ---- 668.10 -12.10 680.20 1710 ---- ---- ---- ---- 664.20 -12.20 676.40 1715 ---- ---- ---- ---- 660.40 -12.10 672.50 1720 ---- ---- ---- ---- 656.60 -12.10 668.70 1725 ---- ---- ---- ---- 652.80 -12.00 664.80 1730 ---- ---- ---- ---- 649.00 -12.00 661.00 1735 ---- ---- ---- ---- 645.20 -12.00 657.20 1740 ---- ---- ---- ---- 641.40 -12.00 653.40 1745 ---- ---- ---- ---- 637.60 -11.90 649.50 1750 ---- ---- ---- ---- 633.80 -11.90 645.70 1755 ---- ---- ---- ---- 630.00 -11.90 641.90 1760 ---- ---- ---- ---- 626.30 -11.80 638.10 1765 ---- ---- ---- ---- 622.50 -11.80 634.30 1770 ---- ---- ---- ---- 618.70 -11.80 630.50 1775 ---- ---- ---- ---- 614.90 -11.80 626.70 1780 ---- ---- ---- ---- 611.20 -11.70 622.90 1785 ---- ---- ---- ---- 607.40 -11.70 619.10 1790 ---- ---- ---- ---- 603.70 -11.60 615.30 1795 ---- ---- ---- ---- 599.90 -11.60 611.50 1800 ---- ---- ---- ---- 596.10 -11.60 607.70 1805 ---- ---- ---- ---- 592.40 -11.50 603.90 1810 ---- ---- ---- ---- 588.60 -11.60 600.20 1815 ---- ---- ---- ---- 584.90 -11.50 596.40 1820 ---- ---- ---- ---- 581.10 -11.50 592.60 1825 ---- ---- ---- ---- 577.40 -11.40 588.80 1830 ---- ---- ---- ---- 573.70 -11.40 585.10 1835 ---- ---- ---- ---- 569.90 -11.40 581.30 1840 ---- ---- ---- ---- 566.20 -11.30 577.50 1845 ---- ---- ---- ---- 562.50 -11.30 573.80 1850 ---- ---- ---- ---- 558.80 -11.20 570.00 1855 ---- ---- ---- ---- 555.10 -11.20 566.30 1860 ---- ---- ---- ---- 551.40 -11.20 562.60 1865 ---- ---- ---- ---- 547.70 -11.10 558.80 1870 ---- ---- ---- ---- 544.00 -11.10 555.10 1875 ---- ---- ---- ---- 540.30 -11.10 551.40 1880 ---- ---- ---- ---- 536.60 -11.10 547.70 1885 ---- ---- ---- ---- 533.00 -11.00 544.00 1890 ---- ---- ---- ---- 529.30 -11.10 540.40 1895 ---- ---- ---- ---- 525.70 -11.00 536.70 1900 ---- ---- ---- ---- 522.10 -11.00 533.10 1905 ---- ---- ---- ---- 518.50 -10.90 529.40 1910 ---- ---- ---- ---- 514.90 -10.90 525.80 1915 ---- ---- ---- ---- 511.40 -10.80 522.20 1920 ---- ---- ---- ---- 507.80 -10.90 518.70 1925 ---- ---- ---- ---- 504.30 -10.80 515.10 1930 ---- ---- ---- ---- 500.80 -10.80 511.60 1935 ---- ---- ---- ---- 497.30 -10.70 508.00 1940 ---- ---- ---- ---- 493.80 -10.70 504.50 1945 ---- ---- ---- ---- 490.40 -10.60 501.00 1950 ---- ---- ---- ---- 486.90 -10.70 497.60 1955 ---- ---- ---- ---- 483.50 -10.60 494.10 1960 ---- ---- ---- ---- 480.20 -10.50 490.70 1965 ---- ---- ---- ---- 476.80 -10.50 487.30 1970 ---- ---- ---- ---- 473.50 -10.50 484.00 1975 ---- ---- ---- ---- 470.20 -10.50 480.70 1980 ---- ---- ---- ---- 466.90 -10.40 477.30 1985 ---- ---- ---- ---- 463.70 -10.40 474.10 1990 ---- ---- ---- ---- 460.50 -10.30 470.80 1995 ---- ---- ---- ---- 457.30 -10.30 467.60 2000 ---- ---- ---- ---- 454.10 -10.30 464.40 2005 ---- ---- ---- ---- 451.00 -10.30 461.30 2010 ---- ---- ---- ---- 447.90 -10.30 458.20 2015 ---- ---- ---- ---- 444.90 -10.20 455.10 2020 ---- ---- ---- ---- 441.90 -10.10 452.00 2025 ---- ---- ---- ---- 438.90 -10.10 449.00 2030 ---- ---- ---- ---- 435.90 -10.10 446.00 2035 ---- ---- ---- ---- 433.00 -10.10 443.10 2040 ---- ---- ---- ---- 430.20 -10.00 440.20 2045 ---- ---- ---- ---- 427.30 -10.00 437.30 2050 ---- ---- ---- ---- 424.50 -10.00 434.50 2055 ---- ---- ---- ---- 421.80 -9.90 431.70 2060 ---- ---- ---- ---- 419.00 -9.90 428.90 2065 ---- ---- ---- ---- 416.30 -9.90 426.20 2070 ---- ---- ---- ---- 413.70 -9.80 423.50 2075 ---- ---- ---- ---- 411.00 -9.80 420.80 2080 ---- ---- ---- ---- 408.40 -9.80 418.20 2085 ---- ---- ---- ---- 405.90 -9.70 415.60 2090 ---- ---- ---- ---- 403.40 -9.60 413.00 2095 ---- ---- ---- ---- 400.90 -9.60 410.50 2100 ---- ---- ---- ---- 398.40 -9.60 408.00 2105 ---- ---- ---- ---- 396.00 -9.50 405.50 2110 ---- ---- ---- ---- 393.60 -9.50 403.10 2115 ---- ---- ---- ---- 391.30 -9.40 400.70 2120 ---- ---- ---- ---- 388.90 -9.50 398.40 2125 ---- ---- ---- ---- 386.70 -9.40 396.10 2130 ---- ---- ---- ---- 384.40 -9.40 393.80 2135 ---- ---- ---- ---- 382.20 -9.30 391.50 2140 ---- ---- ---- ---- 380.00 -9.30 389.30 2145 ---- ---- ---- ---- 377.90 -9.20 387.10 2150 ---- ---- ---- ---- 375.80 -9.20 385.00 2155 ---- ---- ---- ---- 373.70 -9.20 382.90 2160 ---- ---- ---- ---- 371.60 -9.20 380.80 2165 ---- ---- ---- ---- 369.60 -9.10 378.70 2170 ---- ---- ---- ---- 367.60 -9.10 376.70 2175 ---- ---- ---- ---- 365.70 -9.00 374.70 2180 ---- ---- ---- ---- 363.80 -9.00 372.80 2185 ---- ---- ---- ---- 361.90 -9.00 370.90 2190 ---- ---- ---- ---- 360.10 -8.90 369.00 2195 ---- ---- ---- ---- 358.20 -8.90 367.10 2200 ---- ---- ---- ---- 356.50 -8.80 365.30 2205 ---- ---- ---- ---- 354.70 -8.80 363.50 2210 ---- ---- ---- ---- 353.00 -8.80 361.80 2215 ---- ---- ---- ---- 351.30 -8.70 360.00 2220 ---- ---- ---- ---- 349.60 -8.70 358.30 2225 ---- ---- ---- ---- 348.00 -8.70 356.70 2230 ---- ---- ---- ---- 346.40 -8.60 355.00 2235 ---- ---- ---- ---- 344.80 -8.60 353.40 2240 ---- ---- ---- ---- 343.30 -8.50 351.80 2245 ---- ---- ---- ---- 341.70 -8.60 350.30 2250 ---- ---- ---- ---- 340.20 -8.60 348.80 2255 ---- ---- ---- ---- 338.80 -8.50 347.30 2260 ---- ---- ---- ---- 337.30 -8.50 345.80 2265 ---- ---- ---- ---- 335.90 -8.40 344.30 2270 ---- ---- ---- ---- 334.50 -8.40 342.90 2275 ---- ---- ---- ---- 333.20 -8.30 341.50 2280 ---- ---- ---- ---- 331.80 -8.30 340.10 2285 ---- ---- ---- ---- 330.50 -8.30 338.80 2290 ---- ---- ---- ---- 329.20 -8.30 337.50 2295 ---- ---- ---- ---- 327.90 -8.20 336.10 2300 ---- ---- ---- ---- 326.70 -8.20 334.90 2305 ---- ---- ---- ---- 325.40 -8.20 333.60 2310 ---- ---- ---- ---- 324.20 -8.20 332.40 2315 ---- ---- ---- ---- 323.00 -8.10 331.10 2320 ---- ---- ---- ---- 321.90 -8.00 329.90 2325 ---- ---- ---- ---- 320.70 -8.10 328.80 2330 ---- ---- ---- ---- 319.60 -8.00 327.60 2335 ---- ---- ---- ---- 318.50 -8.00 326.50 2340 ---- ---- ---- ---- 317.40 -7.90 325.30 2345 ---- ---- ---- ---- 316.30 -7.90 324.20 2350 ---- ---- ---- ---- 315.20 -7.90 323.10 2355 ---- ---- ---- ---- 314.20 -7.90 322.10 2360 ---- ---- ---- ---- 313.10 -7.90 321.00 2365 ---- ---- ---- ---- 312.10 -7.90 320.00 2370 ---- ---- ---- ---- 311.10 -7.80 318.90 2375 ---- ---- ---- ---- 310.10 -7.80 317.90 2380 ---- ---- ---- ---- 309.20 -7.70 316.90 2385 ---- ---- ---- ---- 308.20 -7.70 315.90 2390 ---- ---- ---- ---- 307.20 -7.70 314.90 2395 ---- ---- ---- ---- 306.30 -7.70 314.00 2400 ---- ---- ---- ---- 305.40 -7.60 313.00 2405 ---- ---- ---- ---- 304.50 -7.60 312.10 2410 ---- ---- ---- ---- 303.60 -7.50 311.10 2415 ---- ---- ---- ---- 302.70 -7.50 310.20 2420 ---- ---- ---- ---- 301.80 -7.50 309.30 2425 ---- ---- ---- ---- 300.90 -7.50 308.40 2430 ---- ---- ---- ---- 300.00 -7.50 307.50 2435 ---- ---- ---- ---- 299.20 -7.40 306.60 2440 ---- ---- ---- ---- 298.30 -7.50 305.80 2445 ---- ---- ---- ---- 297.50 -7.40 304.90 2450 ---- ---- ---- ---- 296.60 -7.40 304.00 2455 ---- ---- ---- ---- 295.80 -7.40 303.20 2460 ---- ---- ---- ---- 295.00 -7.30 302.30 2465 ---- ---- ---- ---- 294.20 -7.30 301.50 2470 ---- ---- ---- ---- 293.40 -7.30 300.70 2475 ---- ---- ---- ---- 292.60 -7.30 299.90 2480 ---- ---- ---- ---- 291.80 -7.30 299.10 2485 ---- ---- ---- ---- 291.10 -7.20 298.30 2490 ---- ---- ---- ---- 290.30 -7.20 297.50 2495 ---- ---- ---- ---- 289.60 -7.10 296.70 2500 ---- ---- ---- ---- 288.80 -7.20 296.00 2505 ---- ---- ---- ---- 288.10 -7.10 295.20 2510 ---- ---- ---- ---- 287.40 -7.10 294.50 2515 ---- ---- ---- ---- 286.60 -7.10 293.70 2520 ---- ---- ---- ---- 285.90 -7.10 293.00 2525 ---- ---- ---- ---- 285.20 -7.10 292.30 2530 ---- ---- ---- ---- 284.50 -7.10 291.60 2535 ---- ---- ---- ---- 283.80 -7.00 290.80 2540 ---- ---- ---- ---- 283.20 -6.90 290.10 2550 ---- ---- ---- ---- 281.80 -7.00 288.80 2560 ---- ---- ---- ---- 280.50 -6.90 287.40 2570 ---- ---- ---- ---- 279.20 -6.90 286.10 2575 ---- ---- ---- ---- 278.60 -6.90 285.50 2580 ---- ---- ---- ---- 278.00 -6.80 284.80 2590 ---- ---- ---- ---- 276.80 -6.80 283.60 2600 ---- ---- ---- ---- 275.60 -6.70 282.30 2610 ---- ---- ---- ---- 274.40 -6.70 281.10 2620 ---- ---- ---- ---- 273.30 -6.60 279.90 2625 ---- ---- ---- ---- 272.70 -6.70 279.40 2630 ---- ---- ---- ---- 272.20 -6.60 278.80 2650 ---- ---- ---- ---- 270.00 -6.60 276.60 2675 ---- ---- ---- ---- 267.40 -6.50 273.90 2700 ---- ---- ---- ---- 265.00 -6.50 271.50 2725 ---- ---- ---- ---- 262.80 -6.30 269.10 2750 ---- ---- ---- ---- 260.70 -6.20 266.90 2775 ---- ---- ---- ---- 258.70 -6.10 264.80 2800 ---- ---- ---- ---- 256.80 -6.10 262.90 2825 ---- ---- ---- ---- 255.00 -6.10 261.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 932.60 -14.20 946.80 1425 ---- ---- ---- ---- 911.20 -13.90 925.10 1450 ---- ---- ---- ---- 890.00 -13.70 903.70 1475 ---- ---- ---- ---- 869.00 -13.50 882.50 1500 ---- ---- ---- ---- 848.30 -13.30 861.60 1525 ---- ---- ---- ---- 827.80 -13.20 841.00 1550 ---- ---- ---- ---- 807.60 -12.90 820.50 1575 ---- ---- ---- ---- 787.60 -12.80 800.40 1580 ---- ---- ---- ---- 783.60 -12.80 796.40 1590 ---- ---- ---- ---- 775.70 -12.70 788.40 1600 ---- ---- ---- ---- 767.80 -12.60 780.40 1610 ---- ---- ---- ---- 759.90 -12.60 772.50 1620 ---- ---- ---- ---- 752.10 -12.50 764.60 1625 ---- ---- ---- ---- 748.20 -12.50 760.70 1630 ---- ---- ---- ---- 744.30 -12.50 756.80 1640 ---- ---- ---- ---- 736.60 -12.30 748.90 1650 ---- ---- ---- ---- 728.90 -12.30 741.20 1660 ---- ---- ---- ---- 721.20 -12.20 733.40 1670 ---- ---- ---- ---- 713.50 -12.20 725.70 1675 ---- ---- ---- ---- 709.70 -12.10 721.80 1680 ---- ---- ---- ---- 705.90 -12.10 718.00 1685 ---- ---- ---- ---- 702.10 -12.10 714.20 1690 ---- ---- ---- ---- 698.30 -12.00 710.30 1695 ---- ---- ---- ---- 694.50 -12.00 706.50 1700 ---- ---- ---- ---- 690.70 -12.00 702.70 1705 ---- ---- ---- ---- 686.90 -12.00 698.90 1710 ---- ---- ---- ---- 683.10 -12.00 695.10 1715 ---- ---- ---- ---- 679.40 -11.90 691.30 1720 ---- ---- ---- ---- 675.60 -11.90 687.50 1725 ---- ---- ---- ---- 671.80 -11.90 683.70 1730 ---- ---- ---- ---- 668.10 -11.80 679.90 1735 ---- ---- ---- ---- 664.30 -11.80 676.10 1740 ---- ---- ---- ---- 660.60 -11.70 672.30 1745 ---- ---- ---- ---- 656.80 -11.80 668.60 1750 ---- ---- ---- ---- 653.10 -11.70 664.80 1755 ---- ---- ---- ---- 649.40 -11.60 661.00 1760 ---- ---- ---- ---- 645.60 -11.70 657.30 1765 ---- ---- ---- ---- 641.90 -11.60 653.50 1770 ---- ---- ---- ---- 638.20 -11.50 649.70 1775 ---- ---- ---- ---- 634.50 -11.50 646.00 1780 ---- ---- ---- ---- 630.70 -11.50 642.20 1785 ---- ---- ---- ---- 627.00 -11.50 638.50 1790 ---- ---- ---- ---- 623.30 -11.40 634.70 1795 ---- ---- ---- ---- 619.60 -11.40 631.00 1800 ---- ---- ---- ---- 615.90 -11.40 627.30 1805 ---- ---- ---- ---- 612.20 -11.30 623.50 1810 ---- ---- ---- ---- 608.50 -11.30 619.80 1815 ---- ---- ---- ---- 604.80 -11.20 616.00 1820 ---- ---- ---- ---- 601.10 -11.20 612.30 1825 ---- ---- ---- ---- 597.30 -11.30 608.60 1830 ---- ---- ---- ---- 593.60 -11.20 604.80 1835 ---- ---- ---- ---- 589.90 -11.20 601.10 1840 ---- ---- ---- ---- 586.20 -11.20 597.40 1845 ---- ---- ---- ---- 582.60 -11.10 593.70 1850 ---- ---- ---- ---- 578.90 -11.00 589.90 1855 ---- ---- ---- ---- 575.20 -11.00 586.20 1860 ---- ---- ---- ---- 571.50 -11.00 582.50 1865 ---- ---- ---- ---- 567.80 -11.00 578.80 1870 ---- ---- ---- ---- 564.20 -10.90 575.10 1875 ---- ---- ---- ---- 560.50 -11.00 571.50 1880 ---- ---- ---- ---- 556.90 -10.90 567.80 1885 ---- ---- ---- ---- 553.20 -10.90 564.10 1890 ---- ---- ---- ---- 549.60 -10.90 560.50 1895 ---- ---- ---- ---- 546.00 -10.80 556.80 1900 ---- ---- ---- ---- 542.40 -10.80 553.20 1905 ---- ---- ---- ---- 538.80 -10.80 549.60 1910 ---- ---- ---- ---- 535.20 -10.80 546.00 1915 ---- ---- ---- ---- 531.70 -10.70 542.40 1920 ---- ---- ---- ---- 528.10 -10.70 538.80 1925 ---- ---- ---- ---- 524.60 -10.60 535.20 1930 ---- ---- ---- ---- 521.10 -10.60 531.70 1935 ---- ---- ---- ---- 517.60 -10.60 528.20 1940 ---- ---- ---- ---- 514.10 -10.60 524.70 1945 ---- ---- ---- ---- 510.60 -10.60 521.20 1950 ---- ---- ---- ---- 507.20 -10.50 517.70 1955 ---- ---- ---- ---- 503.80 -10.50 514.30 1960 ---- ---- ---- ---- 500.40 -10.40 510.80 1965 ---- ---- ---- ---- 497.00 -10.40 507.40 1970 ---- ---- ---- ---- 493.70 -10.40 504.10 1975 ---- ---- ---- ---- 490.40 -10.30 500.70 1980 ---- ---- ---- ---- 487.10 -10.30 497.40 1985 ---- ---- ---- ---- 483.80 -10.30 494.10 1990 ---- ---- ---- ---- 480.60 -10.20 490.80 1995 ---- ---- ---- ---- 477.40 -10.20 487.60 2000 ---- ---- ---- ---- 474.20 -10.20 484.40 2005 ---- ---- ---- ---- 471.10 -10.10 481.20 2010 ---- ---- ---- ---- 468.00 -10.10 478.10 2015 ---- ---- ---- ---- 464.90 -10.10 475.00 2020 ---- ---- ---- ---- 461.90 -10.00 471.90 2025 ---- ---- ---- ---- 458.90 -10.00 468.90 2030 ---- ---- ---- ---- 455.90 -10.00 465.90 2035 ---- ---- ---- ---- 453.00 -9.90 462.90 2040 ---- ---- ---- ---- 450.10 -9.90 460.00 2045 ---- ---- ---- ---- 447.20 -9.90 457.10 2050 ---- ---- ---- ---- 444.40 -9.90 454.30 2055 ---- ---- ---- ---- 441.60 -9.80 451.40 2060 ---- ---- ---- ---- 438.90 -9.70 448.60 2065 ---- ---- ---- ---- 436.20 -9.70 445.90 2070 ---- ---- ---- ---- 433.50 -9.70 443.20 2075 ---- ---- ---- ---- 430.80 -9.70 440.50 2080 ---- ---- ---- ---- 428.20 -9.70 437.90 2085 ---- ---- ---- ---- 425.70 -9.60 435.30 2090 ---- ---- ---- ---- 423.10 -9.60 432.70 2095 ---- ---- ---- ---- 420.60 -9.50 430.10 2100 ---- ---- ---- ---- 418.20 -9.40 427.60 2105 ---- ---- ---- ---- 415.70 -9.50 425.20 2110 ---- ---- ---- ---- 413.30 -9.50 422.80 2115 ---- ---- ---- ---- 411.00 -9.40 420.40 2120 ---- ---- ---- ---- 408.70 -9.30 418.00 2125 ---- ---- ---- ---- 406.40 -9.30 415.70 2130 ---- ---- ---- ---- 404.10 -9.30 413.40 2135 ---- ---- ---- ---- 401.90 -9.20 411.10 2140 ---- ---- ---- ---- 399.70 -9.20 408.90 2145 ---- ---- ---- ---- 397.60 -9.10 406.70 2150 ---- ---- ---- ---- 395.50 -9.10 404.60 2155 ---- ---- ---- ---- 393.40 -9.10 402.50 2160 ---- ---- ---- ---- 391.30 -9.10 400.40 2165 ---- ---- ---- ---- 389.30 -9.10 398.40 2170 ---- ---- ---- ---- 387.30 -9.10 396.40 2175 ---- ---- ---- ---- 385.40 -9.00 394.40 2180 ---- ---- ---- ---- 383.50 -8.90 392.40 2185 ---- ---- ---- ---- 381.60 -8.90 390.50 2190 ---- ---- ---- ---- 379.80 -8.90 388.70 2195 ---- ---- ---- ---- 378.00 -8.80 386.80 2200 ---- ---- ---- ---- 376.20 -8.80 385.00 2205 ---- ---- ---- ---- 374.50 -8.70 383.20 2210 ---- ---- ---- ---- 372.80 -8.70 381.50 2215 ---- ---- ---- ---- 371.10 -8.70 379.80 2220 ---- ---- ---- ---- 369.40 -8.70 378.10 2225 ---- ---- ---- ---- 367.80 -8.70 376.50 2230 ---- ---- ---- ---- 366.20 -8.70 374.90 2235 ---- ---- ---- ---- 364.70 -8.60 373.30 2240 ---- ---- ---- ---- 363.20 -8.50 371.70 2245 ---- ---- ---- ---- 361.70 -8.50 370.20 2250 ---- ---- ---- ---- 360.20 -8.50 368.70 2255 ---- ---- ---- ---- 358.80 -8.40 367.20 2260 ---- ---- ---- ---- 357.30 -8.50 365.80 2265 ---- ---- ---- ---- 355.90 -8.40 364.30 2270 ---- ---- ---- ---- 354.60 -8.30 362.90 2275 ---- ---- ---- ---- 353.20 -8.40 361.60 2280 ---- ---- ---- ---- 351.90 -8.30 360.20 2285 ---- ---- ---- ---- 350.60 -8.30 358.90 2290 ---- ---- ---- ---- 349.40 -8.20 357.60 2295 ---- ---- ---- ---- 348.10 -8.20 356.30 2300 ---- ---- ---- ---- 346.90 -8.10 355.00 2305 ---- ---- ---- ---- 345.70 -8.10 353.80 2310 ---- ---- ---- ---- 344.50 -8.10 352.60 2315 ---- ---- ---- ---- 343.30 -8.10 351.40 2320 ---- ---- ---- ---- 342.20 -8.00 350.20 2325 ---- ---- ---- ---- 341.00 -8.10 349.10 2330 ---- ---- ---- ---- 339.90 -8.00 347.90 2335 ---- ---- ---- ---- 338.80 -8.00 346.80 2340 ---- ---- ---- ---- 337.70 -8.00 345.70 2345 ---- ---- ---- ---- 336.60 -8.00 344.60 2350 ---- ---- ---- ---- 335.60 -7.90 343.50 2355 ---- ---- ---- ---- 334.60 -7.80 342.40 2360 ---- ---- ---- ---- 333.50 -7.90 341.40 2365 ---- ---- ---- ---- 332.50 -7.80 340.30 2370 ---- ---- ---- ---- 331.50 -7.80 339.30 2375 ---- ---- ---- ---- 330.50 -7.80 338.30 2380 ---- ---- ---- ---- 329.50 -7.80 337.30 2385 ---- ---- ---- ---- 328.60 -7.70 336.30 2390 ---- ---- ---- ---- 327.60 -7.70 335.30 2395 ---- ---- ---- ---- 326.60 -7.70 334.30 2400 ---- ---- ---- ---- 325.70 -7.60 333.30 2405 ---- ---- ---- ---- 324.70 -7.70 332.40 2410 ---- ---- ---- ---- 323.80 -7.60 331.40 2415 ---- ---- ---- ---- 322.90 -7.50 330.40 2420 ---- ---- ---- ---- 322.00 -7.50 329.50 2425 ---- ---- ---- ---- 321.00 -7.60 328.60 2430 ---- ---- ---- ---- 320.10 -7.50 327.60 2435 ---- ---- ---- ---- 319.20 -7.50 326.70 2440 ---- ---- ---- ---- 318.30 -7.50 325.80 2445 ---- ---- ---- ---- 317.40 -7.40 324.80 2450 ---- ---- ---- ---- 316.50 -7.40 323.90 2455 ---- ---- ---- ---- 315.60 -7.40 323.00 2460 ---- ---- ---- ---- 314.70 -7.40 322.10 2465 ---- ---- ---- ---- 313.90 -7.30 321.20 2470 ---- ---- ---- ---- 313.00 -7.30 320.30 2475 ---- ---- ---- ---- 312.10 -7.30 319.40 2480 ---- ---- ---- ---- 311.30 -7.20 318.50 2485 ---- ---- ---- ---- 310.40 -7.30 317.70 2490 ---- ---- ---- ---- 309.60 -7.20 316.80 2495 ---- ---- ---- ---- 308.70 -7.20 315.90 2500 ---- ---- ---- ---- 307.90 -7.20 315.10 2505 ---- ---- ---- ---- 307.00 -7.20 314.20 2510 ---- ---- ---- ---- 306.20 -7.20 313.40 2515 ---- ---- ---- ---- 305.40 -7.10 312.50 2520 ---- ---- ---- ---- 304.60 -7.10 311.70 2525 ---- ---- ---- ---- 303.80 -7.00 310.80 2530 ---- ---- ---- ---- 303.00 -7.00 310.00 2535 ---- ---- ---- ---- 302.20 -7.00 309.20 2540 ---- ---- ---- ---- 301.40 -7.00 308.40 2545 ---- ---- ---- ---- 300.60 -7.00 307.60 2550 ---- ---- ---- ---- 299.80 -7.00 306.80 2560 ---- ---- ---- ---- 298.30 -6.90 305.20 2570 ---- ---- ---- ---- 296.80 -6.90 303.70 2575 ---- ---- ---- ---- 296.00 -6.90 302.90 2580 ---- ---- ---- ---- 295.30 -6.90 302.20 2590 ---- ---- ---- ---- 293.90 -6.80 300.70 2600 ---- ---- ---- ---- 292.40 -6.80 299.20 2610 ---- ---- ---- ---- 291.00 -6.80 297.80 2620 ---- ---- ---- ---- 289.70 -6.70 296.40 2625 ---- ---- ---- ---- 289.00 -6.70 295.70 2630 ---- ---- ---- ---- 288.30 -6.70 295.00 2640 ---- ---- ---- ---- 287.00 -6.60 293.60 2650 ---- ---- ---- ---- 285.70 -6.60 292.30 2675 ---- ---- ---- ---- 282.60 -6.50 289.10 2700 ---- ---- ---- ---- 279.60 -6.50 286.10 2725 ---- ---- ---- ---- 276.80 -6.40 283.20 2750 ---- ---- ---- ---- 274.10 -6.30 280.40 2775 ---- ---- ---- ---- 271.50 -6.20 277.70 2800 ---- ---- ---- ---- 269.10 -6.10 275.20 2825 ---- ---- ---- ---- 266.80 -6.00 272.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 762.00 -12.60 774.60 1650 ---- ---- ---- ---- 741.90 -12.40 754.30 1675 ---- ---- ---- ---- 721.90 -12.20 734.10 1700 ---- ---- ---- ---- 702.10 -12.10 714.20 1725 ---- ---- ---- ---- 682.50 -12.00 694.50 1750 ---- ---- ---- ---- 663.20 -11.80 675.00 1775 ---- ---- ---- ---- 644.20 -11.70 655.90 1800 ---- ---- ---- ---- 625.70 -11.40 637.10 1820 ---- ---- ---- ---- 611.20 -11.30 622.50 1825 ---- ---- ---- ---- 607.60 -11.30 618.90 1830 ---- ---- ---- ---- 604.00 -11.30 615.30 1840 ---- ---- ---- ---- 597.00 -11.20 608.20 1850 ---- ---- ---- ---- 590.00 -11.20 601.20 1860 ---- ---- ---- ---- 583.20 -11.10 594.30 1870 ---- ---- ---- ---- 576.40 -11.00 587.40 1875 ---- ---- ---- ---- 573.10 -11.00 584.10 1880 ---- ---- ---- ---- 569.80 -10.90 580.70 1890 ---- ---- ---- ---- 563.30 -10.80 574.10 1900 ---- ---- ---- ---- 556.90 -10.80 567.70 1910 ---- ---- ---- ---- 550.50 -10.80 561.30 1915 ---- ---- ---- ---- 547.40 -10.70 558.10 1920 ---- ---- ---- ---- 544.30 -10.60 554.90 1925 ---- ---- ---- ---- 541.20 -10.60 551.80 1930 ---- ---- ---- ---- 538.10 -10.60 548.70 1935 ---- ---- ---- ---- 535.10 -10.60 545.70 1940 ---- ---- ---- ---- 532.10 -10.50 542.60 1945 ---- ---- ---- ---- 529.10 -10.50 539.60 1950 ---- ---- ---- ---- 526.10 -10.50 536.60 1955 ---- ---- ---- ---- 523.10 -10.50 533.60 1960 ---- ---- ---- ---- 520.20 -10.40 530.60 1965 ---- ---- ---- ---- 517.30 -10.30 527.60 1970 ---- ---- ---- ---- 514.40 -10.30 524.70 1975 ---- ---- ---- ---- 511.50 -10.30 521.80 1980 ---- ---- ---- ---- 508.60 -10.30 518.90 1985 ---- ---- ---- ---- 505.80 -10.20 516.00 1990 ---- ---- ---- ---- 503.00 -10.10 513.10 1995 ---- ---- ---- ---- 500.10 -10.20 510.30 2000 ---- ---- ---- ---- 497.30 -10.20 507.50 2005 ---- ---- ---- ---- 494.60 -10.00 504.60 2010 ---- ---- ---- ---- 491.80 -10.00 501.80 2015 ---- ---- ---- ---- 489.00 -10.00 499.00 2020 ---- ---- ---- ---- 486.30 -10.00 496.30 2025 ---- ---- ---- ---- 483.50 -10.00 493.50 2030 ---- ---- ---- ---- 480.80 -9.90 490.70 2035 ---- ---- ---- ---- 478.10 -9.90 488.00 2040 ---- ---- ---- ---- 475.40 -9.80 485.20 2045 ---- ---- ---- ---- 472.70 -9.80 482.50 2050 ---- ---- ---- ---- 470.00 -9.80 479.80 2055 ---- ---- ---- ---- 467.40 -9.70 477.10 2060 ---- ---- ---- ---- 464.70 -9.70 474.40 2065 ---- ---- ---- ---- 462.10 -9.60 471.70 2070 ---- ---- ---- ---- 459.40 -9.70 469.10 2075 ---- ---- ---- ---- 456.80 -9.60 466.40 2080 ---- ---- ---- ---- 454.20 -9.60 463.80 2085 ---- ---- ---- ---- 451.70 -9.50 461.20 2090 ---- ---- ---- ---- 449.10 -9.50 458.60 2095 ---- ---- ---- ---- 446.60 -9.40 456.00 2100 ---- ---- ---- ---- 444.00 -9.50 453.50 2105 ---- ---- ---- ---- 441.50 -9.40 450.90 2110 ---- ---- ---- ---- 439.00 -9.40 448.40 2115 ---- ---- ---- ---- 436.60 -9.30 445.90 2120 ---- ---- ---- ---- 434.10 -9.30 443.40 2125 ---- ---- ---- ---- 431.70 -9.30 441.00 2130 ---- ---- ---- ---- 429.30 -9.30 438.60 2135 ---- ---- ---- ---- 427.00 -9.20 436.20 2140 ---- ---- ---- ---- 424.60 -9.20 433.80 2145 ---- ---- ---- ---- 422.30 -9.10 431.40 2150 ---- ---- ---- ---- 420.00 -9.10 429.10 2155 ---- ---- ---- ---- 417.70 -9.10 426.80 2160 ---- ---- ---- ---- 415.50 -9.10 424.60 2165 ---- ---- ---- ---- 413.30 -9.00 422.30 2170 ---- ---- ---- ---- 411.10 -9.00 420.10 2175 ---- ---- ---- ---- 409.00 -9.00 418.00 2180 ---- ---- ---- ---- 406.90 -8.90 415.80 2185 ---- ---- ---- ---- 404.80 -8.90 413.70 2190 ---- ---- ---- ---- 402.80 -8.80 411.60 2195 ---- ---- ---- ---- 400.80 -8.80 409.60 2200 ---- ---- ---- ---- 398.80 -8.80 407.60 2205 ---- ---- ---- ---- 396.90 -8.70 405.60 2210 ---- ---- ---- ---- 395.00 -8.70 403.70 2215 ---- ---- ---- ---- 393.10 -8.70 401.80 2220 ---- ---- ---- ---- 391.30 -8.70 400.00 2225 ---- ---- ---- ---- 389.50 -8.70 398.20 2230 ---- ---- ---- ---- 387.80 -8.60 396.40 2235 ---- ---- ---- ---- 386.10 -8.60 394.70 2240 ---- ---- ---- ---- 384.40 -8.60 393.00 2245 ---- ---- ---- ---- 382.80 -8.50 391.30 2250 ---- ---- ---- ---- 381.20 -8.50 389.70 2255 ---- ---- ---- ---- 379.60 -8.50 388.10 2260 ---- ---- ---- ---- 378.10 -8.40 386.50 2265 ---- ---- ---- ---- 376.60 -8.40 385.00 2270 ---- ---- ---- ---- 375.20 -8.30 383.50 2275 ---- ---- ---- ---- 373.80 -8.30 382.10 2280 ---- ---- ---- ---- 372.40 -8.30 380.70 2285 ---- ---- ---- ---- 371.00 -8.30 379.30 2290 ---- ---- ---- ---- 369.70 -8.20 377.90 2295 ---- ---- ---- ---- 368.40 -8.20 376.60 2300 ---- ---- ---- ---- 367.10 -8.20 375.30 2305 ---- ---- ---- ---- 365.90 -8.20 374.10 2310 ---- ---- ---- ---- 364.70 -8.10 372.80 2315 ---- ---- ---- ---- 363.50 -8.10 371.60 2320 ---- ---- ---- ---- 362.30 -8.10 370.40 2325 ---- ---- ---- ---- 361.20 -8.10 369.30 2330 ---- ---- ---- ---- 360.10 -8.00 368.10 2335 ---- ---- ---- ---- 359.00 -8.00 367.00 2340 ---- ---- ---- ---- 358.00 -8.00 366.00 2345 ---- ---- ---- ---- 357.00 -7.90 364.90 2350 ---- ---- ---- ---- 355.90 -8.00 363.90 2355 ---- ---- ---- ---- 355.00 -7.90 362.90 2360 ---- ---- ---- ---- 354.00 -7.90 361.90 2365 ---- ---- ---- ---- 353.00 -7.90 360.90 2370 ---- ---- ---- ---- 352.10 -7.80 359.90 2375 ---- ---- ---- ---- 351.20 -7.80 359.00 2380 ---- ---- ---- ---- 350.30 -7.80 358.10 2385 ---- ---- ---- ---- 349.50 -7.70 357.20 2390 ---- ---- ---- ---- 348.60 -7.70 356.30 2395 ---- ---- ---- ---- 347.80 -7.70 355.50 2400 ---- ---- ---- ---- 346.90 -7.70 354.60 2405 ---- ---- ---- ---- 346.10 -7.70 353.80 2410 ---- ---- ---- ---- 345.30 -7.70 353.00 2415 ---- ---- ---- ---- 344.60 -7.60 352.20 2420 ---- ---- ---- ---- 343.80 -7.60 351.40 2425 ---- ---- ---- ---- 343.00 -7.60 350.60 2430 ---- ---- ---- ---- 342.30 -7.50 349.80 2435 ---- ---- ---- ---- 341.50 -7.60 349.10 2440 ---- ---- ---- ---- 340.80 -7.50 348.30 2445 ---- ---- ---- ---- 340.10 -7.50 347.60 2450 ---- ---- ---- ---- 339.40 -7.40 346.80 2455 ---- ---- ---- ---- 338.70 -7.40 346.10 2460 ---- ---- ---- ---- 338.00 -7.40 345.40 2465 ---- ---- ---- ---- 337.30 -7.40 344.70 2470 ---- ---- ---- ---- 336.60 -7.40 344.00 2475 ---- ---- ---- ---- 336.00 -7.30 343.30 2480 ---- ---- ---- ---- 335.30 -7.30 342.60 2485 ---- ---- ---- ---- 334.70 -7.30 342.00 2490 ---- ---- ---- ---- 334.00 -7.30 341.30 2495 ---- ---- ---- ---- 333.40 -7.20 340.60 2500 ---- ---- ---- ---- 332.80 -7.20 340.00 2505 ---- ---- ---- ---- 332.10 -7.30 339.40 2510 ---- ---- ---- ---- 331.50 -7.20 338.70 2515 ---- ---- ---- ---- 330.90 -7.20 338.10 2520 ---- ---- ---- ---- 330.30 -7.20 337.50 2525 ---- ---- ---- ---- 329.80 -7.10 336.90 2530 ---- ---- ---- ---- 329.20 -7.10 336.30 2535 ---- ---- ---- ---- 328.60 -7.10 335.70 2540 ---- ---- ---- ---- 328.10 -7.00 335.10 2545 ---- ---- ---- ---- 327.50 -7.10 334.60 2550 ---- ---- ---- ---- 327.00 -7.00 334.00 2555 ---- ---- ---- ---- 326.40 -7.00 333.40 2560 ---- ---- ---- ---- 325.90 -7.00 332.90 2565 ---- ---- ---- ---- 325.40 -7.00 332.40 2570 ---- ---- ---- ---- 324.80 -7.00 331.80 2575 ---- ---- ---- ---- 324.30 -7.00 331.30 2580 ---- ---- ---- ---- 323.80 -7.00 330.80 2590 ---- ---- ---- ---- 322.80 -6.90 329.70 2600 ---- ---- ---- ---- 321.90 -6.90 328.80 2610 ---- ---- ---- ---- 321.00 -6.80 327.80 2620 ---- ---- ---- ---- 320.00 -6.90 326.90 2625 ---- ---- ---- ---- 319.60 -6.80 326.40 2630 ---- ---- ---- ---- 319.20 -6.70 325.90 2640 ---- ---- ---- ---- 318.30 -6.80 325.10 2650 ---- ---- ---- ---- 317.50 -6.70 324.20 2660 ---- ---- ---- ---- 316.70 -6.70 323.40 2675 ---- ---- ---- ---- 315.50 -6.70 322.20 2700 ---- ---- ---- ---- 313.70 -6.60 320.30 2725 ---- ---- ---- ---- 312.00 -6.50 318.50 2750 ---- ---- ---- ---- 310.50 -6.40 316.90 2775 ---- ---- ---- ---- 309.00 -6.40 315.40 2800 ---- ---- ---- ---- 307.70 -6.30 314.00 2825 ---- ---- ---- ---- 306.50 -6.30 312.80 2850 ---- ---- ---- ---- 305.50 -6.20 311.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38003 40950 636046 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 .10 .10 .10 .10 UNCH 1 .10 405 1580 ---- ---- ---- ---- .10 UNCH .10 75 1585 ---- ---- ---- ---- .10 UNCH .10 85 1590 ---- ---- ---- ---- .10 UNCH .10 1000 1595 ---- ---- ---- ---- .10 UNCH .10 32 1600 .10 .10 .10 .10 .10 UNCH 174 .10 2095 1605 ---- ---- ---- ---- .10 UNCH .10 91 1610 .10 .10 .10 .10 .10 UNCH 3485 .10 36 1615 .10 .10 .10 .10 .20 +.10 1 .10 61 1620 .10 .10 .10 .10 .20 +.10 31 .10 1039 1625 .10 .10 .10 .10 .20 +.10 30 .10 227 1630 .10 .10 .10 .10 .20 +.10 20 .10 112 1635 .10 .10 .10 .10 .20 +.10 24 .10 123 1640 .10 .10 .10 .10 .20 +.10 23 .10 489 1645 .10 .10 .10 .10 .20 +.10 10 .10 62 1650 .10 .10 .10 .10 .20 +.10 51 .10 1069 1655 ---- ---- ---- ---- .20 +.10 1 .10 81 1660 ---- ---- ---- ---- .20 +.10 .10 110 1665 .10 .10 .10 .10 .20 +.10 35 .10 1 1056 1670 .10 .10 .10 .10 .20 +.10 11 .10 150 1675 .10 .10 .10 .10 .20 +.10 50 .10 1 656 1680 ---- ---- ---- ---- .20 +.10 .10 2104 1685 ---- ---- ---- ---- .20 +.10 .10 259 1690 ---- ---- ---- ---- .20 +.10 1 .10 235 1695 ---- ---- ---- ---- .20 +.10 .10 309 1700 .10 .20 .10 .20 .20 +.10 5 .10 2680 1705 ---- ---- ---- ---- .20 +.10 .10 107 1710 ---- ---- ---- ---- .20 +.10 .10 1074 1715 ---- ---- ---- ---- .20 +.10 .10 2 171 1720 .10 .10 .10 .10 .20 +.10 43 .10 226 1725 ---- ---- ---- ---- .20 +.10 .10 1858 1730 .10 .10 .10 .10 .20 +.10 14 .10 196 1735 ---- ---- ---- ---- .20 +.10 .10 110 1740 ---- ---- ---- ---- .20 +.10 .10 118 1745 ---- ---- ---- ---- .20 +.10 .10 113 1750 .20 .20 .20 .20 .20 +.10 9 .10 4227 1755 ---- ---- ---- ---- .20 +.10 .10 165 1760 ---- .20B ---- ---- .20 +.10 .10 505 1765 ---- .20B ---- ---- .20 +.10 .10 242 1770 ---- .20B ---- ---- .20 +.10 .10 7 241 1775 ---- .20B ---- .20B .20 +.10 .10 977 1780 .10 .20B .10 .20B .20 +.10 16 .10 388 1785 ---- .20B ---- .20B .20 +.10 .10 122 1790 ---- .20B ---- .20B .20 +.10 .10 1 517 1795 ---- .20B ---- .20B .20 +.10 .10 14 128 1800 .20 .20 .10 .10 .20 UNCH 4 .20 31 4788 1805 .20 .20 .20 .20 .20 UNCH 15 .20 222 1810 .20 .30 .20 .30 .30 +.10 10 .20 2 612 1815 .20 .20 .20 .20 .30 +.10 6 .20 415 1820 ---- ---- ---- ---- .30 +.10 .20 2 791 1825 ---- ---- ---- ---- .30 +.10 1 .20 1 7724 1830 .30 .30 .30 .30 .30 +.10 3 .20 1014 1835 ---- .30B ---- .30B .30 +.10 1 .20 446 1840 .30 .40 .30 .40 .30 +.10 6 .20 2 1370 1845 ---- .30B ---- .30B .30 +.10 .20 310 1850 .40 .40 .30 .40 .40 +.20 512 .20 3 9670 1855 ---- .40B ---- .40B .40 +.10 1 .30 254 1860 ---- .40B ---- .40B .40 +.10 .30 2 1312 1865 ---- .40B ---- .40B .40 +.10 .30 10 237 1870 ---- .50B ---- .50B .50 +.20 1 .30 21 929 1875 ---- .50B ---- .50B .50 +.10 72 .40 1 2961 1880 ---- .60B ---- .60B .60 +.20 2 .40 842 1885 .60 .60 .60 .60 .60 +.20 42 .40 3 388 1890 .80 .80 .80 .80 .70 +.20 107 .50 449 900 1895 ---- .80B ---- .80B .70 +.20 1 .50 5 169 1900 .60 .90 .60 .90 .80 +.20 125 .60 69 6726 1905 .60 1.00B .60 1.00B .90 +.20 11 .70 5 429 1910 .70 1.20B .70 1.10 1.10 +.30 26 .80 11 974 1915 .80 1.50 .80 1.20B 1.20 +.30 15 .90 2 371 1920 1.00 1.70 .90A 1.20A 1.40 +.30 7 1.10 20 546 1925 1.10 1.90B 1.00A 1.90B 1.60 +.40 9 1.20 53 2395 1930 1.30 2.30 1.10A 1.90B 1.90 +.50 8 1.40 5 1116 1935 1.40 2.60B 1.30 1.90A 2.10 +.40 49 1.70 4 530 1940 2.30 3.10 1.50A 2.40B 2.50 +.60 267 1.90 29 653 1945 2.00 3.80 1.70A 2.90A 2.90 +.70 38 2.20 14 363 1950 2.40 4.20B 2.00 3.30A 3.40 +.80 1639 2.60 484 7340 1955 2.90 4.90B 2.30A 3.90A 3.90 +.90 76 3.00 12 277 1960 3.60 5.60B 2.60 4.60 4.50 +1.00 86 3.50 54 811 1965 3.30 6.50B 3.10A 5.20A 5.20 +1.10 13 4.10 43 650 1970 4.50 7.60B 3.50 6.50B 6.10 +1.30 52 4.80 324 1461 1975 5.00 8.70B 4.10A 6.90A 7.00 +1.50 346 5.50 59 1777 1980 5.60 10.00B 4.80 8.00A 8.10 +1.70 15 6.40 89 801 1985 7.40 11.50 5.50A 9.20A 9.40 +2.10 50 7.30 42 426 1990 8.10 13.00 6.20 10.90A 10.80 +2.40 708 8.40 60 1151 1995 10.20 14.80B 7.30A 12.10A 12.40 +2.70 17 9.70 106 265 2000 10.20 16.80B 8.30A 14.20 14.10 +3.10 1816 11.00 1143 5287 2005 12.70 18.80B 9.50A 16.90B 16.10 +3.50 53 12.60 31 613 2010 13.00 21.10B 10.90A 18.40A 18.30 +4.00 145 14.30 55 746 2015 ---- 23.60B 12.40A 12.40A 20.60 +4.50 166 16.10 42 244 2020 17.30 26.30B 14.10A 22.60A 23.20 +5.00 198 18.20 458 1027 2025 19.60 29.10B 16.00A 26.40B 25.90 +5.50 137 20.40 70 1038 2030 21.80 32.10B 17.90A 30.20B 28.90 +6.20 157 22.70 305 2286 2035 22.80 35.30B 20.10A 33.30B 32.00 +6.70 23 25.30 147 234 2040 28.00 38.60B 22.50A 31.60A 35.20 +7.30 403 27.90 150 912 2045 30.30 42.00B 25.00A 37.00A 38.60 +7.90 4 30.70 4 171 2050 29.30 45.60B 27.60A 41.30A 42.10 +8.40 67 33.70 117 1609 2055 43.20 49.30B 30.40A 47.30B 45.70 +8.90 1 36.80 5 394 2060 35.10 53.20B 33.40A 33.40A 49.50 +9.40 7 40.10 3 122 2065 ---- 57.10B 36.60A 36.60A 53.40 +9.90 43.50 98 2070 ---- 61.20B 39.80A 39.80A 57.40 +10.40 1 47.00 18 37 2075 ---- 65.30B 43.30A 65.30B 61.50 +10.90 50.60 1 47 2080 ---- 69.50B 46.80A 69.50B 65.70 +11.30 54.40 115 118 2085 ---- 73.80B 50.50A 73.80B 70.00 +11.70 58.30 11 2090 ---- 78.20B 54.40A 78.20B 74.30 +12.10 62.20 24 2095 ---- 82.70B 58.30A 82.70B 78.70 +12.40 66.30 4 2100 66.00 87.20B 62.30A 63.90A 83.20 +12.70 4 70.50 1 27 2105 ---- 91.70B 66.50A 91.70B 87.80 +13.10 74.70 8 2110 89.10 96.30B 70.70A 94.20B 92.40 +13.40 1 79.00 6 2115 81.70 100.90B 75.00A 92.30A 97.00 +13.60 3 83.40 9 2120 105.70 105.70 79.30A 99.10A 101.70 +13.90 2 87.80 2 9 2125 ---- 110.30B 83.80A 110.30B 106.40 +14.10 92.30 108 2130 ---- 115.20B 88.30A 115.20B 111.20 +14.30 96.90 1 14 2135 ---- 119.90B 92.80A 119.90B 116.00 +14.50 101.50 34 2140 ---- 124.70B 97.40A 124.70B 120.80 +14.70 106.10 16 2145 ---- 129.60B 102.10A 129.60B 125.70 +14.90 110.80 17 2150 ---- 134.30B 106.70A 134.30B 130.50 +15.00 115.50 25 2155 ---- 139.30B 111.40A 139.30B 135.40 +15.10 120.30 1 10 2160 ---- 144.10B 116.20A 144.10B 140.30 +15.30 125.00 12 2165 ---- 148.90B 120.50A 148.90B 145.20 +15.40 129.80 15 2170 ---- 153.90B 125.70A 153.90B 150.10 +15.40 134.70 12 2175 ---- 158.70B 130.50A 158.70B 155.10 +15.60 139.50 8 2180 ---- 163.70B 135.30A 163.70B 160.00 +15.70 144.30 2185 ---- 168.70B 140.20A 168.70B 164.90 +15.70 149.20 2 2190 ---- 173.50B 145.00A 173.50B 169.90 +15.80 154.10 2195 ---- 178.50B 149.90A 178.50B 174.80 +15.80 159.00 1 2200 ---- 183.50B 154.80A 183.40B 179.80 +15.90 163.90 65 2205 ---- 188.50B 159.70A 188.50B 184.70 +15.90 168.80 2210 ---- 193.40B 164.60A 193.30B 189.70 +16.00 173.70 2215 ---- 198.30B 169.50A 198.30B 194.70 +16.10 178.60 2220 ---- 203.30B 174.40A 203.20B 199.70 +16.20 183.50 2225 ---- 208.30B 179.40A 208.30B 204.60 +16.10 188.50 1 2230 ---- 213.30B 184.30A 213.30B 209.60 +16.20 193.40 2235 ---- 218.10B 189.30A 218.10B 214.60 +16.20 198.40 2240 ---- 223.20B 194.20A 223.10B 219.60 +16.30 1 203.30 1 2245 ---- 228.20B 199.20A 228.20B 224.60 +16.30 208.30 1 2250 ---- 233.10B 204.10A 233.10B 229.60 +16.40 213.20 3 2255 ---- 238.10B 209.10A 238.10B 234.60 +16.40 218.20 4 2260 ---- 243.10B 214.00A 243.00B 239.60 +16.40 223.20 2265 ---- 248.10B 219.00A 248.10B 244.50 +16.40 228.10 2270 ---- 253.10B 224.00A 253.10B 249.50 +16.40 233.10 2275 ---- 258.10B 228.90A 258.10B 254.50 +16.40 238.10 2 2280 ---- 263.10B 233.90A 263.10B 259.50 +16.40 243.10 2285 ---- 268.10B 238.90A 268.10B 264.50 +16.40 248.10 2290 ---- 273.10B 243.40A 273.10B 269.50 +16.50 253.00 2295 ---- 278.00B 248.80A 277.90B 274.50 +16.50 258.00 2300 ---- 283.00B 253.80A 282.90B 279.50 +16.50 263.00 27 2305 ---- 288.00B 258.80A 288.00B 284.50 +16.50 268.00 2310 ---- 292.90B 263.80A 292.90B 289.50 +16.50 273.00 2315 ---- 297.90B 268.80A 297.90B 294.50 +16.50 278.00 2320 ---- 302.90B 273.30A 302.90B 299.50 +16.50 283.00 2325 ---- 307.90B 278.70A 307.90B 304.50 +16.50 288.00 2330 ---- 312.90B 283.70A 312.90B 309.50 +16.60 292.90 2335 ---- 317.90B 288.70A 317.90B 314.50 +16.60 297.90 2340 ---- 322.90B 293.70A 322.90B 319.50 +16.60 302.90 2350 ---- 332.90B 303.70A 332.90B 329.50 +16.60 312.90 2360 ---- 342.20B 313.70A 342.20B 339.50 +16.60 322.90 2370 ---- 352.10B 323.20A 352.10B 349.50 +16.60 332.90 2375 ---- 357.90B 328.20A 357.90B 354.50 +16.60 337.90 5 2380 ---- 362.10B 333.60A 333.60A 359.50 +16.60 342.90 2390 ---- 372.10B 343.60A 343.60A 369.50 +16.60 352.90 2400 ---- 382.10B 353.60A 382.10B 379.50 +16.60 362.90 15 2410 ---- 392.00B 364.50A 364.50A 389.50 +16.60 372.90 2420 ---- 402.10B 374.70A 374.70A 399.50 +16.60 382.90 2425 ---- 407.10B 378.60A 378.60A 404.50 +16.60 387.90 2430 ---- 412.10B 384.70A 384.70A 409.50 +16.60 392.90 2440 ---- 422.10B 394.70A 394.70A 419.50 +16.60 402.90 2450 ---- 432.10B 404.30A 404.30A 429.50 +16.60 412.90 2475 ---- 456.90B 429.50A 429.50A 454.50 +16.60 437.90 2500 ---- 482.20B 454.50A 454.50A 479.50 +16.60 462.90 2525 ---- 506.90B 479.70A 479.70A 504.50 +16.60 487.90 2550 ---- 532.20B 504.50A 504.50A 529.50 +16.60 512.90 2575 ---- 556.90B 530.80A 530.80A 554.50 +16.60 537.90 2600 ---- 582.00B 554.30A 554.30A 579.50 +16.60 562.90 2625 ---- 606.90B 579.50A 579.50A 604.50 +16.60 587.90 2700 ---- 682.10B 654.40A 654.40A 679.50 +16.60 662.90 2725 ---- ---- ---- 688.80A ---- ---- ---- 2850 ---- 832.00B 804.50A 804.50A 829.50 +16.60 812.90 2900 ---- 882.00B 854.50A 854.50A 879.50 +16.60 862.90 3000 ---- 982.00B 954.40A 954.40A 979.50 +16.60 962.90 3100 ---- 1082.10B 1054.40A 1054.40A 1079.50 +16.60 1062.90 850 ---- ---- ---- ---- .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 .10 .10 .10 .10 UNCH 50 .10 1425 ---- ---- ---- ---- .10 UNCH .10 113 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 8 1450 ---- ---- ---- ---- .10 UNCH 96 .10 317 1460 ---- ---- ---- ---- .10 UNCH .10 40 1470 ---- ---- ---- ---- .10 UNCH .10 1 88 1475 ---- ---- ---- ---- .10 UNCH .10 5 1480 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1 1500 ---- ---- ---- ---- .10 -.10 .20 48 1505 ---- ---- ---- ---- .20 UNCH .20 50 1510 ---- ---- ---- ---- .20 UNCH .20 32 1515 ---- ---- ---- ---- .20 UNCH .20 1520 ---- ---- ---- ---- .20 UNCH .20 1 1525 ---- ---- ---- ---- .20 UNCH .20 29 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 5 1540 ---- ---- ---- ---- .20 UNCH .20 28 1545 ---- ---- ---- ---- .20 UNCH .20 41 1550 ---- ---- ---- ---- .20 UNCH .20 45 1555 ---- ---- ---- ---- .20 UNCH .20 1 1560 ---- ---- ---- ---- .20 UNCH .20 115 1565 ---- ---- ---- ---- .20 UNCH .20 17 1570 ---- ---- ---- ---- .20 UNCH .20 4 1575 .20 .20 .20 .20 .20 UNCH 50 .20 95 1580 ---- ---- ---- ---- .20 UNCH .20 5 1585 ---- ---- ---- ---- .20 UNCH .20 9 1590 ---- ---- ---- ---- .20 UNCH .20 6 1595 ---- ---- ---- ---- .20 UNCH .20 92 1600 ---- ---- ---- ---- .30 +.10 96 .20 156 1605 ---- ---- ---- ---- .30 +.10 .20 23 1610 ---- ---- ---- ---- .30 +.10 .20 15 1615 ---- ---- ---- ---- .30 +.10 .20 22 1620 ---- ---- ---- ---- .30 +.10 .20 41 1625 ---- ---- ---- ---- .30 +.10 42 .20 1 106 1630 ---- ---- ---- ---- .30 +.10 .20 11 1635 ---- ---- ---- ---- .30 +.10 .20 19 1640 ---- ---- ---- ---- .30 +.10 .20 28 1645 ---- ---- ---- ---- .30 +.10 .20 61 1650 ---- .30B ---- .30B .30 +.10 .20 139 1655 ---- ---- ---- ---- .30 UNCH .30 98 1660 ---- ---- ---- ---- .30 UNCH .30 71 1665 ---- ---- ---- ---- .30 UNCH .30 41 1670 ---- ---- ---- ---- .40 +.10 .30 19 1675 ---- ---- ---- ---- .40 +.10 .30 205 1680 ---- ---- ---- ---- .40 +.10 .30 89 1685 ---- ---- ---- ---- .40 +.10 1 .30 41 1690 ---- ---- ---- ---- .40 +.10 .30 70 1695 ---- ---- ---- ---- .40 UNCH .40 10 1700 ---- ---- ---- ---- .40 UNCH .40 5 227 1705 .40 .40 .40 .40 .40 UNCH 5 .40 28 1710 .40 .40 .40 .40 .40 UNCH 5 .40 157 1715 .50 .50 .50 .50 .40 UNCH 2 .40 93 1720 .50 .50 .50 .50 .50 +.10 1 .40 1 1057 1725 ---- ---- ---- ---- .50 +.10 .40 1199 1730 .50 .50 .50 .50 .50 UNCH 2 .50 76 1735 .50 .50 .50 .50 .50 UNCH 1 .50 29 1740 .50 .50 .50 .50 .50 UNCH 2 .50 387 1745 ---- ---- ---- ---- .50 UNCH .50 99 1750 .40 .60B .40 .60B .60 +.10 54 .50 16 776 1755 .60 .60 .60 .60 .60 +.10 1 .50 6 21 1760 ---- ---- ---- ---- .60 UNCH .60 524 1765 ---- .70B ---- .70B .70 +.10 .60 56 1770 .70 .70 .70 .70 .70 +.10 4 .60 27 1775 .70 .80 .60A .80 .70 UNCH 15 .70 10 1416 1780 .60 .80B .60 .80B .80 +.10 2 .70 101 1785 .80 .80 .80 .80 .80 +.10 3 .70 608 1790 ---- .90B ---- .90B .90 +.10 36 .80 8 57 1795 1.00 1.00 1.00 1.00 .90 +.10 2 .80 1 72 1800 .90 1.10 .80A 1.00 1.00 +.10 45 .90 20 4290 1805 1.10 1.10 .90A 1.10 1.10 +.10 1 1.00 1 53 1810 1.20 1.20 1.20 1.20 1.10 +.10 46 1.00 99 1815 ---- 1.30B 1.00A 1.00A 1.20 +.10 1 1.10 3 53 1820 ---- 1.40B 1.10A 1.10A 1.30 +.10 2 1.20 258 1825 ---- 1.50B 1.20A 1.20A 1.40 +.10 2 1.30 1 400 1830 1.40 1.60B 1.30A 1.60B 1.50 +.10 3 1.40 1 105 1835 1.50 1.80B 1.30A 1.70 1.70 +.20 5 1.50 745 1840 1.50 1.90B 1.40A 1.90B 1.80 +.20 1 1.60 38 301 1845 1.80 2.10B 1.50A 2.10B 2.00 +.20 2 1.80 146 1850 1.90 2.40 1.70A 2.20B 2.10 +.20 40 1.90 30 9206 1855 2.00 2.50B 1.80A 2.50B 2.30 +.20 3 2.10 4 571 1860 2.60 2.80B 1.90A 2.60 2.60 +.40 7 2.20 1 326 1865 ---- 3.10B 2.10A 3.10B 2.80 +.40 1 2.40 79 1870 3.00 3.40B 2.30A 3.20B 3.10 +.40 5 2.70 3 137 1875 3.80 3.80 2.50A 3.50B 3.40 +.50 54 2.90 26 953 1880 ---- 4.00B 2.70A 2.70A 3.70 +.50 1 3.20 12 353 1885 3.90 4.40B 3.00A 4.10B 4.10 +.70 2 3.40 2 196 1890 3.50 4.90B 3.20A 3.40A 4.40 +.70 1 3.70 2 308 1895 5.00 5.30B 3.50A 4.80A 4.90 +.80 4 4.10 6 113 1900 4.20 5.90B 3.90A 5.30A 5.30 +.80 768 4.50 511 4842 1905 6.10 6.40B 4.20A 5.30A 5.80 +.90 2 4.90 13 843 1910 ---- 7.00B 4.60A 4.60A 6.40 +1.10 3 5.30 14 311 1915 ---- 7.60B 5.00A 5.00A 7.00 +1.20 4 5.80 30 148 1920 6.00 8.50 5.30 7.00A 7.60 +1.20 11 6.40 10 229 1925 9.00 9.10B 5.90A 9.10B 8.30 +1.40 7 6.90 19 974 1930 6.40 9.90B 6.40 8.30A 9.10 +1.50 12 7.60 315 788 1935 8.30 10.80B 7.00A 9.80B 9.90 +1.60 17 8.30 5 205 1940 11.00 11.70B 7.70A 10.60A 10.80 +1.80 14 9.00 20 155 1945 ---- 12.70B 8.40A 8.40A 11.70 +1.90 8 9.80 9 372 1950 10.00 13.80B 9.10A 13.00B 12.70 +2.00 282 10.70 453 3191 1955 11.00 15.00B 9.90A 10.90A 13.80 +2.20 15 11.60 5 87 1960 12.10 16.30B 10.70A 16.30B 15.00 +2.40 24 12.60 11 925 1965 13.50 17.60B 11.70A 11.70A 16.20 +2.50 3 13.70 26 242 1970 13.20 19.00B 12.70A 18.20B 17.60 +2.70 13 14.90 13 180 1975 15.70 20.40B 13.80A 19.30B 19.00 +2.90 217 16.10 24 241 1980 15.80 22.00B 14.90A 21.20B 20.50 +3.10 21 17.40 111 251 1985 ---- 23.70B 16.20A 16.20A 22.10 +3.30 225 18.80 227 524 1990 24.00 25.60B 17.50A 23.70A 23.80 +3.50 21 20.30 8 361 1995 24.70 27.40B 18.90A 24.00A 25.60 +3.80 2 21.80 8 121 2000 22.00 29.40B 20.40A 27.00A 27.60 +4.10 495 23.50 621 1980 2005 28.40 31.50B 22.00A 27.70A 29.60 +4.40 4 25.20 3 92 2010 ---- 33.70B 23.60A 23.60A 31.70 +4.60 2 27.10 4 321 2015 ---- 36.00B 25.40A 25.40A 33.90 +4.90 5 29.00 122 133 2020 30.10 38.50B 27.20A 30.60A 36.20 +5.20 33 31.00 18 244 2025 ---- 40.90B 29.10A 29.10A 38.60 +5.40 103 33.20 552 1285 2030 34.30 43.40B 31.20A 43.40B 41.10 +5.70 36 35.40 13 170 2035 34.00 46.10B 33.30A 44.40B 43.70 +6.00 57 37.70 2 111 2040 36.20 48.90B 35.60A 47.20B 46.40 +6.30 41 40.10 1 530 2045 40.30 51.70B 37.90A 51.70B 49.20 +6.70 4 42.50 4 49 2050 44.30 54.70B 40.40A 54.70B 52.10 +7.00 70 45.10 6 1896 2055 ---- 57.70B 42.80A 57.70B 55.00 +7.20 9 47.80 25 174 2060 48.70 60.80B 45.40A 60.80B 58.10 +7.60 86 50.50 56 244 2065 ---- 64.00B 48.20A 64.00B 61.20 +7.80 53.40 242 246 2070 52.00 67.30B 51.00A 65.70B 64.40 +8.10 13 56.30 1 321 2075 54.60 70.60B 53.90A 67.90B 67.70 +8.40 19 59.30 26 359 2080 57.60 74.10B 56.80A 72.40B 71.10 +8.70 6 62.40 1 40 2085 ---- 77.50B 59.80A 77.50B 74.50 +8.90 65.60 6 253 2090 70.90 81.10B 62.90A 81.10B 78.00 +9.20 1 68.80 8 2095 70.90 84.70B 66.10A 84.70B 81.60 +9.50 1 72.10 14 2100 84.90 88.40B 69.40A 86.70B 85.20 +9.70 6 75.50 294 2105 88.60 92.20B 72.70A 90.40B 88.90 +9.90 3 79.00 25 2110 ---- 96.00B 76.10A 96.00B 92.70 +10.20 82.50 46 2115 93.00 99.80B 79.60A 98.10B 96.50 +10.40 2 86.10 12 2120 ---- 103.80B 83.10A 103.80B 100.40 +10.60 1 89.80 20 2125 ---- 107.70B 86.70A 107.70B 104.30 +10.80 93.50 1 16 2130 ---- 111.70B 90.40A 111.70B 108.30 +11.10 97.20 1 3 2135 ---- 115.80B 94.10A 115.80B 112.40 +11.30 1 101.10 1 6 2140 ---- 119.90B 97.90A 119.90B 116.40 +11.40 105.00 2145 ---- 124.00B 101.70A 124.00B 120.60 +11.70 108.90 4 2150 ---- 128.20B 105.50A 128.20B 124.70 +11.80 112.90 1 10 2155 ---- 132.40B 109.50A 132.40B 128.90 +12.00 116.90 2 2160 ---- 136.70B 113.50A 136.70B 133.20 +12.20 121.00 6 2165 ---- 141.00B 117.50A 141.00B 137.50 +12.40 125.10 10 2170 ---- 145.40B 121.60A 145.40B 141.80 +12.50 129.30 5 2175 ---- 149.70B 125.70A 149.70B 146.10 +12.60 133.50 22 2180 ---- 154.10B 129.90A 154.10B 150.50 +12.70 137.80 1 1 2185 ---- 158.60B 134.10A 158.60B 155.00 +13.00 142.00 3 2190 ---- 163.10B 138.30A 163.10B 159.40 +13.10 146.30 2195 ---- 167.50B 142.60A 167.50B 163.90 +13.20 150.70 4 2200 ---- 172.10B 146.90A 172.10B 168.40 +13.30 155.10 47 2205 ---- 176.60B 151.30A 176.60B 172.90 +13.40 159.50 2 2210 ---- 181.20B 155.70A 181.10B 177.50 +13.60 163.90 11 2215 ---- 185.80B 160.10A 185.70B 182.10 +13.70 168.40 1 2220 ---- 190.40B 164.60A 190.30B 186.60 +13.80 172.80 2225 ---- 195.00B 169.00A 195.00B 191.30 +13.90 177.40 18 2230 ---- 199.70B 173.50A 199.70B 195.90 +14.00 181.90 2 2235 ---- 204.40B 178.00A 204.40B 200.60 +14.20 186.40 2 2240 ---- 208.00B 182.60A 208.00B 205.20 +14.20 191.00 2 2245 ---- 212.60B 187.20A 212.50B 209.90 +14.30 195.60 3 2250 205.60 218.50B 191.80A 191.80A 214.70 +14.50 1 200.20 7 2255 ---- 222.00B 196.40A 222.00B 219.40 +14.60 204.80 2 2260 ---- 226.70B 201.00A 226.70B 224.10 +14.60 209.50 1 2265 ---- 231.50B 205.60A 205.60A 228.90 +14.70 214.20 1 2270 ---- 236.20B 210.30A 210.30A 233.60 +14.70 218.90 1 2275 239.30 242.30B 215.00A 235.80A 238.40 +14.80 1 223.60 8 2280 ---- 245.80B 221.30A 221.30A 243.20 +14.90 228.30 6 2290 ---- 255.40B 230.80A 230.80A 252.80 +15.00 237.80 13 2300 ---- 266.40B 238.70A 266.40B 262.50 +15.20 247.30 1 4 2310 ---- 274.70B 250.10A 250.10A 272.20 +15.30 256.90 2320 ---- 284.40B 259.50A 259.50A 281.90 +15.40 266.50 2 2325 ---- 290.70B 262.60A 290.70B 286.80 +15.50 271.30 2330 ---- 294.20B 269.40A 269.40A 291.70 +15.50 276.20 2340 ---- 304.00B 279.10A 279.10A 301.40 +15.50 285.90 2350 ---- 315.10B 286.80A 315.10B 311.20 +15.60 295.60 2360 ---- 323.50B 298.60A 298.60A 321.10 +15.80 305.30 2370 ---- 333.40B 307.50A 307.50A 330.90 +15.80 315.10 2375 ---- 339.70B 311.20A 339.70B 335.80 +15.80 320.00 2 2380 ---- 343.20B 318.20A 318.20A 340.80 +15.90 324.90 2400 ---- 364.40B 335.70A 364.40B 360.60 +16.00 344.60 11 2425 ---- 389.20B 360.30A 389.10B 385.40 +16.20 369.20 2450 ---- 414.00B 385.00A 413.90B 410.20 +16.20 394.00 2475 ---- 438.90B 409.80A 438.80B 435.10 +16.30 418.80 2500 ---- 463.80B 434.60A 463.70B 460.10 +16.50 5 443.60 6 2525 ---- 487.40B 459.50A 487.30B 485.10 +16.60 468.50 2550 ---- 512.60B 484.40A 512.60B 510.10 +16.60 493.50 2575 ---- 537.20B 511.90A 511.90A 535.10 +16.60 518.50 2700 ---- 662.40B 635.20A 635.20A 660.10 +16.60 643.50 1 3000 ---- 962.60B 935.50A 935.50A 960.10 +16.60 943.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 2 1325 ---- ---- ---- ---- .10 UNCH .10 54 1350 ---- ---- ---- ---- .10 UNCH .10 108 1375 ---- ---- ---- ---- .20 +.10 .10 9 1390 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1 1470 ---- ---- ---- ---- .20 UNCH .20 10 1475 ---- ---- ---- ---- .20 UNCH .20 25 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .30 +.10 .20 403 1495 ---- ---- ---- ---- .30 +.10 .20 7 1500 ---- ---- ---- ---- .30 +.10 .20 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 UNCH .40 2 1570 ---- ---- ---- ---- .40 UNCH .40 20 1575 .30 .30 .30 .30 .40 UNCH 1 .40 287 1580 ---- ---- ---- ---- .40 UNCH .40 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .40 UNCH .40 242 1600 ---- ---- ---- ---- .40 UNCH .40 1 842 1605 ---- ---- ---- ---- .40 UNCH .40 5 1610 ---- ---- ---- ---- .50 UNCH .50 27 1615 ---- ---- ---- ---- .50 UNCH .50 7 1620 ---- ---- ---- ---- .50 UNCH .50 14 1625 ---- ---- ---- ---- .50 UNCH .50 69 1630 ---- ---- ---- ---- .50 UNCH .50 36 1635 ---- ---- ---- ---- .50 UNCH .50 52 1640 ---- ---- ---- ---- .60 UNCH .60 205 1645 ---- ---- ---- ---- .60 UNCH .60 3 1650 ---- ---- ---- ---- .60 UNCH .60 1 415 1655 ---- ---- ---- ---- .60 UNCH .60 1 1660 ---- ---- ---- ---- .70 +.10 .60 19 1665 ---- ---- ---- ---- .70 UNCH .70 7 1670 ---- ---- ---- ---- .70 UNCH .70 34 1675 ---- ---- ---- ---- .70 UNCH .70 771 1680 ---- ---- ---- ---- .80 +.10 .70 16 1685 ---- ---- ---- ---- .80 UNCH .80 2 1690 ---- ---- ---- ---- .90 +.10 .80 157 1695 ---- .90B ---- .90B .90 +.10 .80 2 1700 ---- ---- .80A .80A .90 UNCH 1 .90 6 799 1705 .90 1.00B .90 1.00B 1.00 +.10 5 .90 10 1710 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1715 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 35 1720 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 1 404 1725 ---- 1.20B ---- 1.20B 1.20 +.10 1 1.10 189 1730 ---- 1.30B 1.10A 1.10A 1.30 +.10 4 1.20 46 1735 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1 118 1740 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 55 1745 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 145 1750 1.60 1.60 1.50 1.60B 1.60 +.20 17 1.40 12 847 1755 1.60 1.70B 1.60 1.70B 1.70 +.20 2 1.50 1 28 1760 ---- 1.80B 1.50A 1.50A 1.80 +.20 3 1.60 2 172 1765 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 23 1770 ---- 2.00B 1.70A 1.70A 2.10 +.30 1.80 32 661 1775 ---- 2.20B 1.80A 1.80A 2.20 +.30 4 1.90 29 1145 1780 2.10 2.40 1.90A 2.40 2.30 +.30 12 2.00 4 113 1785 2.30 2.50B 2.00A 2.50B 2.50 +.30 2 2.20 30 1790 ---- 2.60B 2.10A 2.10A 2.60 +.30 1 2.30 39 128 1795 2.20 2.80B 2.20 2.80B 2.80 +.30 3 2.50 3 22 1800 2.90 3.00B 2.40A 2.90 3.00 +.40 36 2.60 50 3121 1805 ---- 3.30B 2.50A 2.50A 3.20 +.40 1 2.80 175 1810 3.00 3.60 2.70A 3.30 3.40 +.40 38 3.00 17 72 1815 ---- 3.70B 2.90A 2.90A 3.60 +.40 3.20 42 1820 ---- 4.00B 3.00A 3.00A 3.90 +.50 2 3.40 9 88 1825 ---- 4.30B 3.20A 4.30B 4.20 +.60 3 3.60 8 1087 1830 ---- 4.60B 3.50A 3.50A 4.40 +.50 6 3.90 8 1405 1835 4.70 4.90B 3.70A 4.80B 4.80 +.60 9 4.20 2 79 1840 5.10 5.30B 4.00A 5.10 5.10 +.70 2 4.40 5 148 1845 ---- 5.70B 4.20A 4.20A 5.40 +.60 7 4.80 3 1018 1850 5.30 6.10B 4.50A 6.10B 5.80 +.70 10 5.10 6 1402 1855 ---- 6.50B 4.90A 6.50B 6.20 +.80 1 5.40 32 1860 6.50 7.00B 5.20A 6.80B 6.70 +.90 5 5.80 2 353 1865 ---- 7.50B 5.60A 5.60A 7.20 +1.00 2 6.20 60 1870 ---- 8.10B 5.90A 5.90A 7.70 +1.00 6.70 254 1875 ---- 8.60B 6.30A 6.30A 8.20 +1.00 2 7.20 2 420 1880 ---- 9.30B 6.80A 6.80A 8.80 +1.10 7.70 1 50 1885 ---- 9.90B 7.20A 7.20A 9.40 +1.20 8.20 1 81 1890 10.10 10.60B 7.70A 10.20B 10.10 +1.30 5 8.80 2 189 1895 10.70 11.40B 8.30A 10.70 10.80 +1.40 8 9.40 6 1900 9.60 12.20B 8.80A 11.70B 11.60 +1.50 11 10.10 516 1344 1905 10.10 13.00B 9.40A 13.00B 12.40 +1.60 11 10.80 1 135 1910 ---- 14.00B 10.10A 10.10A 13.20 +1.70 11.50 13 67 1915 ---- 15.00B 10.80A 10.80A 14.20 +1.90 12.30 177 1920 ---- 16.00B 11.50A 11.50A 15.10 +1.90 13.20 10 397 1925 16.70 17.10B 12.30A 16.00A 16.20 +2.10 46 14.10 1 1775 1930 ---- 18.20B 13.20A 13.20A 17.30 +2.30 15.00 16 121 1935 ---- 19.40B 14.10A 14.10A 18.40 +2.30 16.10 181 1940 ---- 20.70B 15.00A 15.00A 19.70 +2.50 17.20 3 229 1945 ---- 22.00B 16.10A 16.10A 21.00 +2.70 18.30 199 1950 19.00 23.50B 17.00A 22.00A 22.40 +2.90 584 19.50 358 2015 1955 ---- 24.90B 18.30A 18.30A 23.80 +3.00 20.80 30 1960 ---- 26.50B 19.50A 19.50A 25.30 +3.20 22.10 6 225 1965 ---- 28.20B 20.80A 20.80A 26.90 +3.40 23.50 513 1970 ---- 29.90B 22.10A 22.10A 28.60 +3.60 25.00 32 226 1975 30.00 31.70B 23.50A 29.80A 30.30 +3.80 7 26.50 31 633 1980 ---- 33.60B 25.00A 25.00A 32.10 +3.90 1 28.20 607 765 1985 ---- 35.50B 26.60A 26.60A 34.00 +4.10 29.90 1 270 1990 30.40 37.50B 28.20A 37.50B 36.00 +4.40 4 31.60 10 129 1995 ---- 39.70B 29.90A 29.90A 38.00 +4.50 33.50 126 2000 32.40 41.90B 31.70A 40.10B 40.10 +4.70 132 35.40 339 1256 2005 41.80 44.10B 33.60A 42.80B 42.30 +4.90 1 37.40 247 2010 ---- 46.40B 35.50A 35.50A 44.60 +5.20 38 39.40 449 2015 ---- 48.80B 37.50A 37.50A 47.00 +5.50 41.50 262 2020 ---- 51.30B 39.60A 39.60A 49.40 +5.60 1 43.80 404 2025 ---- 53.90B 41.70A 53.90B 51.90 +5.90 46.00 59 1408 2030 53.00 56.50B 44.00A 52.00A 54.50 +6.10 1 48.40 10 116 2035 ---- 59.20B 46.30A 59.20B 57.10 +6.30 50.80 7 77 2040 52.70 62.00B 48.70A 60.40B 59.90 +6.60 7 53.30 2 166 2045 ---- 64.80B 51.10A 64.80B 62.60 +6.70 55.90 113 2050 58.90 67.70B 53.70A 64.60A 65.50 +7.00 25 58.50 23 387 2055 ---- 70.60B 56.30A 70.60B 68.50 +7.30 1 61.20 5 41 2060 ---- 73.70B 58.90A 73.70B 71.50 +7.50 95 64.00 2 140 2065 ---- 76.80B 61.70A 76.80B 74.50 +7.70 66.80 114 127 2070 ---- 80.00B 64.50A 80.00B 77.70 +8.00 69.70 2 175 2075 ---- 83.30B 67.40A 83.30B 80.90 +8.20 2 72.70 3 407 2080 78.80 86.60B 70.30A 70.30A 84.10 +8.30 2 75.80 3 54 2085 ---- 90.00B 73.30A 73.30A 87.50 +8.60 78.90 28 2090 78.00 93.40B 76.40A 93.40B 90.90 +8.90 2 82.00 12 2095 ---- 96.90B 79.50A 79.50A 94.30 +9.00 85.30 8 2100 ---- 100.40B 82.80A 100.20B 97.80 +9.30 88.50 18 34 2105 ---- 104.00B 86.00A 86.00A 101.30 +9.40 91.90 124 2110 98.50 107.60B 89.30A 89.30A 104.90 +9.60 10 95.30 13 2115 ---- 111.30B 92.70A 92.70A 108.60 +9.80 98.80 3 2120 ---- 115.00B 96.10A 96.10A 112.30 +10.00 102.30 2 2125 ---- 118.80B 99.60A 118.80B 116.00 +10.20 105.80 8 2130 ---- 122.60B 103.10A 122.50B 119.80 +10.40 109.40 4 2135 ---- 126.50B 106.70A 126.50B 123.60 +10.50 113.10 2140 ---- 130.40B 110.30A 130.40B 127.50 +10.70 116.80 2 2145 ---- 134.30B 114.00A 134.10B 131.40 +10.90 120.50 4 2150 ---- 138.30B 117.70A 138.30B 135.40 +11.10 124.30 15 2155 ---- 142.30B 121.50A 142.10B 139.40 +11.20 128.20 1 2160 ---- 146.40B 125.20A 146.40B 143.40 +11.40 132.00 1 2165 ---- 150.50B 129.10A 150.50B 147.40 +11.50 135.90 2170 ---- 154.60B 132.90A 154.60B 151.50 +11.60 139.90 2175 ---- 158.70B 136.90A 136.90A 155.70 +11.80 143.90 140 2180 ---- 162.90B 140.80A 162.90B 159.80 +11.90 147.90 3 2185 ---- 167.10B 144.80A 167.00B 164.00 +12.10 151.90 3 2190 ---- 171.40B 148.80A 171.40B 168.20 +12.20 156.00 2195 ---- 175.70B 152.90A 175.70B 172.50 +12.40 160.10 2200 ---- 180.00B 157.00A 180.00B 176.80 +12.50 164.30 23 2205 ---- 184.30B 161.10A 184.10B 181.10 +12.60 168.50 1 2210 ---- 188.70B 165.30A 188.70B 185.40 +12.70 172.70 25 2215 ---- 193.00B 169.40A 193.00B 189.80 +12.90 176.90 2 2220 ---- 197.40B 173.70A 197.40B 194.10 +12.90 181.20 1 2225 ---- 201.90B 177.90A 201.90B 198.50 +13.00 185.50 9 2230 ---- 206.30B 182.20A 206.10B 203.00 +13.20 189.80 1 2235 ---- 210.80B 186.50A 210.80B 207.40 +13.30 194.10 3 2240 ---- 215.30B 190.80A 215.30B 211.90 +13.40 198.50 1 2245 ---- 219.80B 195.10A 219.80B 216.40 +13.50 202.90 1 2250 ---- 224.30B 199.50A 224.30B 220.90 +13.60 207.30 5 2255 ---- 228.80B 203.90A 228.70B 225.40 +13.70 211.70 1 2260 ---- 233.40B 208.30A 233.20B 230.00 +13.80 216.20 2265 ---- 238.00B 212.80A 237.90B 234.60 +13.90 220.70 2270 ---- 242.60B 217.20A 242.50B 239.10 +13.90 225.20 2 2275 ---- 247.20B 221.70A 247.00B 243.70 +14.00 229.70 1 2280 ---- 251.80B 226.20A 251.70B 248.40 +14.20 234.20 2290 ---- 261.10B 235.30A 261.00B 257.60 +14.30 243.30 78 2300 ---- 270.50B 244.40A 270.40B 267.00 +14.50 252.50 3 202 2310 ---- 278.90B 253.60A 278.80B 276.30 +14.60 261.70 2 2320 ---- 288.30B 262.90A 288.30B 285.80 +14.80 271.00 2325 ---- 294.10B 267.50A 294.10B 290.50 +14.80 275.70 1 5 2330 ---- 297.80B 272.20A 297.70B 295.20 +14.80 280.40 1 1 2340 ---- 307.30B 281.60A 281.60A 304.80 +15.00 289.80 2350 ---- 318.00B 291.00A 318.00B 314.30 +15.10 299.20 2 13 2360 ---- 326.40B 301.80A 301.80A 323.90 +15.20 308.70 1 2370 ---- 336.00B 312.00A 312.00A 333.50 +15.20 318.30 2375 ---- 342.00B 314.70A 341.90B 338.30 +15.30 323.00 2 2380 ---- 345.70B 321.30A 321.30A 343.10 +15.30 327.80 1 2400 363.40 366.30B 338.70A 364.00B 362.50 +15.50 1 347.00 2 6 2425 ---- 390.60B 362.80A 390.50B 386.90 +15.70 371.20 2 2450 412.10 415.10B 387.10A 412.80B 411.30 +15.70 5 395.60 18 2475 ---- 439.70B 411.50A 439.60B 435.90 +15.90 420.00 2500 ---- 464.40B 436.00A 464.30B 460.60 +16.00 444.60 50 2525 ---- 489.10B 460.60A 489.00B 485.40 +16.10 469.30 2550 ---- 513.90B 485.20A 513.80B 510.20 +16.20 494.00 2575 ---- 538.80B 510.00A 538.70B 535.10 +16.30 518.80 2600 ---- 563.70B 534.80A 563.60B 560.10 +16.50 543.60 3000 ---- 962.00B 935.30A 935.30A 960.10 +16.60 943.50 3500 ---- 1461.80B 1435.30A 1435.30A 1460.10 +16.60 1443.50 4000 ---- 1961.30B 1935.20A 1935.20A 1960.10 +16.60 1943.50 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 13 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 100 1300 ---- ---- ---- ---- .20 +.10 .10 60 1325 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 11 1375 ---- ---- ---- ---- .20 UNCH .20 21 1400 ---- .30B ---- .30B .30 +.10 .20 3803 1410 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 5 1425 ---- ---- ---- ---- .30 UNCH .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 UNCH .30 20 1 1450 ---- ---- ---- ---- .40 +.10 .30 61 1460 ---- .40B ---- .40B .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1 1490 ---- ---- ---- ---- .40 UNCH .40 1 1500 ---- ---- ---- ---- .50 +.10 .40 511 1505 ---- ---- ---- ---- .50 +.10 .40 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 .50 .50 .50 .50 .50 UNCH 16 .50 56 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .60 +.10 .50 1540 ---- ---- ---- ---- .60 +.10 .50 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .60 UNCH .60 3 1519 1555 ---- ---- ---- ---- .60 UNCH .60 1560 ---- ---- ---- ---- .60 UNCH .60 2 1565 ---- ---- ---- ---- .60 UNCH .60 1570 ---- ---- ---- ---- .70 UNCH .70 1575 ---- ---- ---- ---- .70 UNCH .70 30 1580 ---- ---- ---- ---- .70 UNCH .70 1585 ---- ---- ---- ---- .70 UNCH .70 1590 ---- ---- ---- ---- .70 UNCH .70 1 1595 ---- ---- ---- ---- .80 UNCH .80 1600 ---- ---- ---- ---- .80 UNCH .80 1 542 1605 ---- ---- ---- ---- .80 UNCH .80 1610 ---- ---- ---- ---- .90 +.10 .80 1615 ---- ---- ---- ---- .90 UNCH .90 1620 ---- ---- ---- ---- .90 UNCH .90 8 1625 ---- ---- ---- ---- .90 UNCH .90 27 1630 ---- ---- ---- ---- 1.00 UNCH 1.00 1635 ---- ---- ---- ---- 1.00 UNCH 1.00 1640 ---- ---- ---- ---- 1.10 +.10 1.00 1645 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1650 ---- ---- ---- ---- 1.20 +.10 1.10 704 1655 ---- ---- ---- ---- 1.20 UNCH 1.20 1660 ---- ---- ---- ---- 1.30 +.10 1.20 13 87 1665 ---- ---- ---- ---- 1.30 UNCH 1.30 2 2 1670 ---- ---- ---- ---- 1.40 +.10 1.30 26 1675 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 625 1680 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 10 1685 ---- ---- ---- ---- 1.60 +.10 1.50 2 1690 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 6 1695 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 2 1700 1.90 1.90 1.60A 1.90 1.80 +.10 27 1.70 513 1705 ---- 1.90B 1.70A 1.70A 1.90 +.10 1 1.80 10 1710 ---- 2.00B 1.80A 1.80A 2.00 +.10 1.90 17 1715 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 6 1720 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 3 1725 ---- 2.30B 2.00A 2.00A 2.40 +.30 2.10 1 26 1730 ---- 2.40B 2.10A 2.10A 2.50 +.30 2.20 7 7 1735 ---- 2.60B 2.30A 2.30A 2.60 +.20 4 2.40 12 1740 ---- 2.70B 2.30A 2.30A 2.80 +.30 2.50 163 1745 ---- 2.90B 2.50A 2.50A 2.90 +.30 2 2.60 36 1750 ---- 3.00B 2.60A 2.60A 3.10 +.40 8 2.70 4 957 1755 ---- 3.20B 2.70A 2.70A 3.20 +.30 2.90 1760 ---- 3.40B 2.90A 2.90A 3.40 +.40 3.00 1 40 1765 ---- 3.60B 3.00A 3.00A 3.60 +.40 3.20 31 1770 ---- 3.80B 3.10A 3.10A 3.80 +.40 3.40 2 206 1775 ---- 4.00B 3.30A 4.00B 4.00 +.50 1 3.50 7 179 1780 ---- 4.20B 3.50A 4.20B 4.20 +.50 3.70 2 75 1785 ---- 4.50B 3.70A 3.70A 4.50 +.60 3.90 1 24 1790 ---- 4.80B 3.90A 3.90A 4.70 +.50 4.20 5 182 1795 ---- 5.00B 4.10A 4.10A 5.00 +.60 4.40 4 6 1800 4.80 5.30B 4.30A 5.20B 5.30 +.70 19 4.60 29 1281 1805 ---- 5.70B 4.60A 4.60A 5.60 +.70 4.90 2 1810 ---- 6.00B 4.90A 4.90A 5.90 +.70 5.20 4 14 1815 ---- 6.40B 5.20A 6.40B 6.20 +.70 5 5.50 32 31 1820 ---- 6.70B 5.30A 6.70B 6.60 +.80 4 5.80 81 112 1825 ---- 7.10B 5.60A 7.10B 6.90 +.80 3 6.10 2 58 1830 ---- 7.50B 5.90A 7.50B 7.30 +.80 1 6.50 79 710 1835 ---- 8.00B 6.40A 8.00B 7.70 +.80 6.90 1 15 1840 ---- 8.50B 6.60A 8.50B 8.20 +.90 1 7.30 1 741 1845 ---- 9.00B 7.10A 7.10A 8.70 +1.00 7.70 55 1850 ---- 9.50B 7.40A 9.50B 9.20 +1.10 8.10 5 1076 1855 ---- 10.00B 8.00A 10.00B 9.70 +1.10 8.60 74 1860 ---- 10.60B 8.40A 8.40A 10.20 +1.10 9.10 1 41 1865 ---- 11.30B 8.90A 8.90A 10.80 +1.20 9.60 1870 ---- 11.90B 9.40A 9.40A 11.40 +1.20 10.20 1 1875 ---- 12.60B 9.80A 9.80A 12.10 +1.30 10.80 140 1880 ---- 13.30B 10.50A 10.50A 12.80 +1.40 11.40 258 1885 ---- 14.10B 11.00A 14.10B 13.50 +1.50 12.00 28 1890 ---- 14.90B 11.70A 11.70A 14.30 +1.60 12.70 3 31 1895 ---- 15.70B 12.30A 12.30A 15.10 +1.60 13.50 42 1900 15.60 16.60B 12.90A 16.20B 16.00 +1.80 16 14.20 4 453 1905 13.70 17.50B 13.60A 13.90A 16.90 +1.90 43 15.00 27 1910 ---- 18.60B 14.40A 14.40A 17.80 +1.90 15.90 43 311 1915 ---- 19.60B 15.20A 15.20A 18.80 +2.00 16.80 239 1920 16.60 20.70B 16.10A 20.10B 19.90 +2.20 14 17.70 34 1925 19.30 21.80B 17.00A 17.00A 21.00 +2.30 200 18.70 5 38 1930 ---- 23.00B 17.90A 17.90A 22.10 +2.30 19.80 230 1935 ---- 24.30B 18.90A 24.30B 23.30 +2.50 20.80 707 1940 ---- 25.60B 19.90A 19.90A 24.60 +2.60 22.00 23 1945 ---- 26.90B 21.00A 21.00A 25.90 +2.70 23.20 1 18 1950 ---- 28.30B 22.20A 28.30B 27.30 +2.90 29 24.40 9 1114 1955 ---- 29.80B 23.40A 29.80B 28.80 +3.10 25.70 7 27 1960 ---- 31.40B 24.60A 24.60A 30.30 +3.20 27.10 17 1965 ---- 33.00B 25.90A 25.90A 31.90 +3.40 28.50 38 1970 ---- 34.60B 27.30A 34.60B 33.50 +3.60 29.90 107 1975 ---- 36.40B 28.70A 28.70A 35.20 +3.70 31.50 1 77 1980 36.70 38.20B 30.20A 36.50A 36.90 +3.80 2 33.10 28 1985 ---- 40.10B 31.80A 40.10B 38.80 +4.10 34.70 99 1990 ---- 42.00B 33.40A 42.00B 40.70 +4.30 36.40 3 185 1995 43.00 44.10B 35.00A 40.60A 42.60 +4.40 1 38.20 81 2000 38.00 46.20B 36.70A 36.70A 44.60 +4.60 4 40.00 99 642 2005 ---- 48.30B 38.60A 48.30B 46.70 +4.80 41.90 5 69 2010 ---- 50.40B 40.40A 40.40A 48.80 +4.90 43.90 5 111 2015 ---- 52.70B 42.30A 52.70B 51.00 +5.10 45.90 151 2020 ---- 55.00B 44.30A 44.30A 53.30 +5.30 48.00 3 43 2025 ---- 57.40B 46.30A 57.40B 55.60 +5.50 50.10 1 86 2030 57.30 59.80B 48.40A 58.50B 58.00 +5.70 2 52.30 3 59 2035 ---- 62.30B 50.60A 62.30B 60.50 +5.90 54.60 1 21 2040 61.90 64.90B 52.90A 63.60B 63.00 +6.10 2 56.90 6 23 2045 65.70 67.50B 55.10A 66.00B 65.60 +6.30 9 59.30 8 42 2050 59.60 70.30B 57.50A 70.30B 68.30 +6.50 1 61.80 482 2055 ---- 73.00B 59.90A 73.00B 71.00 +6.70 64.30 202 2060 64.30 75.80B 62.40A 73.00A 73.70 +6.80 9 66.90 40 59 2065 76.80 78.70B 64.90A 76.90B 76.60 +7.10 1 69.50 28 2070 78.30 81.60B 67.50A 79.50B 79.50 +7.30 7 72.20 43 2075 80.40 84.40B 70.20A 81.60A 82.40 +7.40 13 75.00 33 2080 ---- 87.40B 72.90A 87.40B 85.40 +7.60 77.80 38 2085 86.10 90.50B 75.70A 87.60A 88.40 +7.70 2 80.70 15 2090 ---- 93.60B 78.50A 93.60B 91.50 +7.90 83.60 9 2095 ---- 96.80B 81.40A 96.80B 94.70 +8.10 86.60 5 2100 ---- 100.10B 84.40A 100.10B 97.90 +8.30 89.60 54 2105 ---- 103.30B 87.40A 103.30B 101.20 +8.50 92.70 5 2110 103.50 106.60B 90.40A 102.80A 104.50 +8.70 3 95.80 94 2115 ---- 110.00B 93.50A 110.00B 107.80 +8.80 99.00 7 30 2120 ---- 113.50B 96.70A 113.50B 111.20 +9.00 102.20 35 2125 ---- 117.00B 99.90A 117.00B 114.70 +9.20 105.50 8 2130 115.50 120.50B 103.20A 114.30A 118.20 +9.30 1 108.90 6 2135 ---- 124.00B 106.50A 106.50A 121.70 +9.50 112.20 24 2140 ---- 127.70B 109.80A 109.80A 125.30 +9.60 115.70 2 2145 ---- 131.30B 113.20A 113.20A 128.90 +9.80 119.10 1 2150 ---- 135.00B 116.70A 116.70A 132.60 +10.00 122.60 13 2155 137.30 138.70B 120.10A 135.40A 136.30 +10.10 3 126.20 2160 ---- 142.50B 123.60A 123.60A 140.00 +10.20 129.80 2165 ---- 146.30B 127.20A 127.20A 143.80 +10.40 133.40 3 2170 ---- 150.10B 130.80A 130.80A 147.60 +10.60 137.00 4 2175 ---- 154.00B 134.40A 134.40A 151.40 +10.70 140.70 12 2180 ---- 157.90B 138.10A 138.10A 155.30 +10.80 144.50 2185 ---- 161.80B 141.80A 141.80A 159.20 +10.90 148.30 2190 ---- 165.80B 145.50A 145.50A 163.10 +11.00 152.10 1 2195 ---- 169.80B 149.30A 149.30A 167.10 +11.20 155.90 1 2200 ---- 173.80B 153.10A 153.10A 171.10 +11.30 159.80 56 2205 ---- 177.90B 156.90A 156.90A 175.10 +11.40 163.70 2210 ---- 181.90B 160.80A 160.80A 179.20 +11.60 167.60 2215 ---- 186.00B 164.70A 164.70A 183.30 +11.70 171.60 2220 ---- 190.20B 168.60A 168.60A 187.40 +11.80 175.60 2225 ---- 194.30B 172.60A 172.60A 191.50 +11.90 179.60 3 2230 ---- 198.50B 176.50A 198.50B 195.70 +12.10 183.60 2235 ---- 202.70B 180.60A 202.50B 199.90 +12.20 187.70 2240 ---- 207.00B 184.60A 207.00B 204.10 +12.30 191.80 2245 ---- 211.20B 188.70A 188.70A 208.30 +12.30 196.00 2250 ---- 215.50B 192.80A 215.30B 212.60 +12.50 200.10 13 2255 ---- 219.80B 196.90A 219.80B 216.90 +12.60 204.30 2260 ---- 224.20B 201.10A 224.20B 221.20 +12.70 208.50 13 2265 ---- 228.50B 205.30A 228.30B 225.50 +12.80 212.70 1 2270 ---- 232.90B 209.50A 232.90B 229.90 +12.90 217.00 2 2275 ---- 237.30B 213.80A 237.30B 234.20 +13.00 221.20 3 2280 ---- 241.70B 218.00A 241.70B 238.60 +13.10 225.50 1 2285 ---- 246.10B 222.30A 245.90B 243.00 +13.20 229.80 2290 ---- 250.60B 226.60A 250.60B 247.40 +13.20 234.20 2 2295 ---- 255.00B 230.90A 254.80B 251.90 +13.40 238.50 1 2300 ---- 259.50B 235.20A 259.50B 256.30 +13.40 242.90 23 2310 ---- 268.50B 244.00A 268.50B 265.30 +13.60 251.70 1 2320 ---- 277.50B 252.80A 277.40B 274.30 +13.70 260.60 5 2325 ---- 282.10B 257.20A 282.10B 278.90 +13.90 265.00 10 2330 ---- 286.70B 261.70A 286.70B 283.40 +13.90 269.50 14 2340 ---- 295.80B 270.60A 295.60B 292.60 +14.10 278.50 19 2350 ---- 305.00B 279.70A 305.00B 301.80 +14.30 287.50 21 2360 ---- 314.30B 288.70A 314.30B 311.00 +14.40 296.60 26 2370 ---- 323.60B 297.90A 323.60B 320.30 +14.50 305.80 37 2375 ---- 328.30B 302.50A 328.30B 324.90 +14.50 310.40 43 2380 ---- 333.00B 307.10A 333.00B 329.60 +14.60 315.00 25 2390 ---- 342.40B 316.30A 342.40B 339.00 +14.70 324.30 2400 ---- 351.80B 325.50A 351.80B 348.40 +14.80 333.60 98 2425 ---- 375.50B 348.90A 375.30B 372.00 +15.00 357.00 7 2450 396.90 399.40B 372.50A 395.00A 395.90 +15.30 5 380.60 7 2475 ---- 423.50B 396.30A 423.50B 419.90 +15.50 404.40 2 2490 ---- 436.70B 412.30A 412.30A 434.40 +15.60 418.80 2500 ---- 447.70B 420.20A 447.70B 444.10 +15.70 428.40 1 2525 ---- 472.00B 444.30A 472.00B 468.40 +15.80 452.60 2550 ---- 496.40B 468.50A 496.40B 492.80 +16.00 476.80 39 2575 ---- 520.90B 492.90A 520.90B 517.30 +16.10 501.20 3 2600 ---- 545.50B 517.30A 545.50B 541.90 +16.20 525.70 73 2750 ---- 694.30B 665.40A 694.30B 691.00 +16.80 674.20 3000 ---- 942.60B 918.00A 918.00A 941.00 +16.90 924.10 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 88 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 50 1300 ---- ---- ---- ---- .30 -.10 .40 178 1325 ---- ---- ---- ---- .40 UNCH .40 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .40 -.10 .50 16 1400 .50 .50 .50 .50 .50 UNCH 26 .50 4002 1410 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .60 UNCH .60 168 1460 ---- ---- ---- ---- .60 UNCH .60 1 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 130 1480 ---- ---- ---- ---- .70 UNCH .70 1490 ---- ---- ---- ---- .70 UNCH .70 1500 ---- ---- ---- ---- .70 UNCH .70 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .80 +.10 .70 1515 ---- ---- ---- ---- .80 UNCH .80 75 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .80 UNCH .80 50 1530 ---- ---- ---- ---- .90 +.10 .80 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- .90 UNCH .90 1545 ---- ---- ---- ---- .90 UNCH .90 1550 ---- ---- ---- ---- 1.00 +.10 .90 1 2003 1555 ---- ---- ---- ---- 1.00 UNCH 1.00 1560 ---- ---- ---- ---- 1.00 UNCH 1.00 431 1565 ---- ---- ---- ---- 1.10 +.10 1.00 10 1570 ---- ---- ---- ---- 1.10 UNCH 1.10 1575 ---- ---- ---- ---- 1.20 +.10 1.10 75 1580 ---- ---- ---- ---- 1.20 +.10 1.10 1 1585 ---- ---- ---- ---- 1.20 UNCH 1.20 1590 ---- ---- ---- ---- 1.30 +.10 1.20 38 1595 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1600 ---- ---- ---- ---- 1.40 +.10 1 1.30 137 1605 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1610 ---- ---- ---- ---- 1.50 +.10 1.40 1615 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1620 ---- ---- ---- ---- 1.60 +.10 1.50 1625 ---- ---- ---- ---- 1.70 +.10 1.60 5 1630 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1635 ---- ---- ---- ---- 1.80 +.10 1.70 1640 ---- ---- ---- ---- 1.90 +.10 1.80 1645 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 7 1650 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 3 277 1655 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1660 ---- 2.20B 2.00A 2.00A 2.30 +.20 2.10 1 1665 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 1670 ---- 2.40B 2.20A 2.20A 2.50 +.20 2.30 21 1675 ---- 2.50B 2.30A 2.30A 2.60 +.20 2.40 201 1680 ---- 2.60B 2.40A 2.40A 2.70 +.20 2.50 1685 ---- 2.80B 2.50A 2.50A 2.80 +.20 2.60 1690 ---- 2.90B 2.60A 2.60A 2.90 +.20 2.70 10 1695 ---- 3.00B 2.70A 2.70A 3.10 +.30 2.80 1 1700 ---- 3.20B 2.80A 2.80A 3.20 +.20 1 3.00 1199 1705 ---- 3.40B 3.00A 3.00A 3.40 +.30 3.10 1710 ---- 3.50B 3.10A 3.10A 3.60 +.40 3.20 1 1715 ---- 3.70B 3.30A 3.30A 3.70 +.30 3.40 1720 ---- 3.90B 3.40A 3.40A 3.90 +.30 3.60 2 1725 ---- 4.10B 3.50A 3.50A 4.10 +.40 3.70 125 1730 ---- 4.30B 3.70A 3.70A 4.30 +.40 3.90 1735 ---- 4.50B 3.90A 3.90A 4.50 +.40 4.10 197 1740 ---- 4.70B 4.10A 4.10A 4.70 +.40 4.30 45 1745 ---- 5.00B 4.30A 4.30A 5.00 +.50 4.50 1750 ---- 5.30B 4.40A 5.30B 5.20 +.50 16 4.70 5 838 1755 ---- 5.50B 4.70A 4.70A 5.50 +.50 5.00 1 1760 ---- 5.70B 5.00A 5.00A 5.80 +.60 5.20 1765 ---- 6.10B 5.30A 5.30A 6.00 +.50 5.50 1770 ---- 6.40B 5.50A 5.50A 6.30 +.60 5.70 23 1775 ---- 6.80B 5.60A 6.80B 6.70 +.70 31 6.00 447 1780 ---- 7.00B 6.00A 6.00A 7.00 +.70 6.30 3 1785 ---- 7.50B 6.20A 7.50B 7.40 +.80 6.60 51 1790 ---- 7.80B 6.60A 6.60A 7.70 +.70 7.00 2 2 1795 6.80 8.20B 6.80 8.20B 8.10 +.80 1 7.30 2 1800 8.30 8.70B 7.10A 8.10A 8.50 +.80 36 7.70 2 1449 1805 ---- 9.00B 7.70A 7.70A 9.00 +.90 8.10 1810 ---- 9.60B 7.80A 9.60B 9.40 +.90 8.50 3 1815 ---- 10.00B 8.40A 10.00B 9.90 +1.00 8.90 1 1820 ---- 10.50B 8.80A 10.50B 10.40 +1.10 9.30 43 1825 10.60 11.10B 9.10A 10.40A 10.90 +1.10 1 9.80 479 1830 ---- 11.60B 9.70A 11.60B 11.50 +1.20 10.30 1 18 1835 ---- 12.30B 10.00A 12.30B 12.00 +1.20 10.80 1 74 1840 ---- 12.90B 10.50A 10.50A 12.60 +1.20 4 11.40 15 264 1845 11.00 13.50B 11.00 13.50B 13.30 +1.40 1 11.90 1 2 1850 ---- 14.20B 11.60A 11.60A 13.90 +1.40 12.50 475 1855 ---- 14.90B 12.30A 12.30A 14.60 +1.40 13.20 3 1860 ---- 15.60B 12.90A 12.90A 15.40 +1.60 8 13.80 68 1865 ---- 16.40B 13.60A 13.60A 16.10 +1.60 14.50 23 1870 ---- 17.30B 14.20A 14.20A 16.90 +1.70 15.20 257 1875 ---- 18.20B 14.70A 14.70A 17.70 +1.70 16.00 921 1880 ---- 19.10B 15.60A 15.60A 18.60 +1.80 16.80 13 1885 ---- 20.00B 16.40A 16.40A 19.50 +1.90 29 17.60 222 1890 ---- 21.00B 17.00A 17.00A 20.50 +2.00 18.50 3 53 1895 ---- 22.00B 18.00A 18.00A 21.40 +2.00 19.40 40 1900 19.20 23.10B 18.80 21.50A 22.50 +2.20 32 20.30 8 2287 1905 ---- 24.20B 19.70A 19.70A 23.50 +2.20 21.30 1 138 1910 ---- 25.40B 20.60A 20.60A 24.70 +2.40 20 22.30 6 99 1915 ---- 26.60B 21.60A 21.60A 25.80 +2.40 23.40 6 1920 ---- 27.90B 22.70A 22.70A 27.10 +2.60 24.50 100 1925 ---- 29.30B 23.70A 23.70A 28.30 +2.60 12 25.70 15 123 1930 ---- 30.50B 24.90A 24.90A 29.60 +2.70 26.90 2 1935 ---- 31.90B 26.00A 31.90B 31.00 +2.90 28.10 1940 ---- 33.40B 27.30A 33.40B 32.40 +3.00 29.40 44 1945 ---- 35.00B 28.50A 28.50A 33.90 +3.10 30.80 2 1950 ---- 36.60B 29.80A 29.80A 35.50 +3.30 27 32.20 483 1955 ---- 38.20B 31.20A 31.20A 37.00 +3.30 33.70 90 1960 ---- 39.90B 32.60A 32.60A 38.70 +3.50 3 35.20 58 1965 ---- 41.60B 34.10A 34.10A 40.40 +3.70 36.70 8 1970 ---- 43.40B 35.60A 35.60A 42.20 +3.80 38.40 67 1975 38.80 45.30B 37.20A 45.30B 44.00 +4.00 200 40.00 100 387 1980 ---- 47.30B 38.80A 38.80A 45.80 +4.10 41.70 2 1985 ---- 49.20B 40.50A 40.50A 47.80 +4.30 43.50 11 1990 ---- 51.30B 42.20A 42.20A 49.80 +4.50 45.30 2 1995 ---- 53.40B 44.00A 44.00A 51.80 +4.60 47.20 2000 ---- 55.60B 45.90A 45.90A 53.90 +4.70 49.20 1 283 2005 ---- 57.80B 47.80A 47.80A 56.10 +4.90 51.20 2010 ---- 60.00B 49.80A 49.80A 58.30 +5.10 20 53.20 183 2015 ---- 62.40B 51.80A 51.80A 60.60 +5.30 55.30 1 2020 62.90 64.80B 53.80A 62.30A 62.90 +5.40 2 57.50 11 10 2025 ---- 67.20B 56.00A 56.00A 65.30 +5.60 59.70 120 2030 ---- 69.70B 58.10A 58.10A 67.80 +5.80 62.00 9 2035 71.20 72.20B 60.40A 69.40A 70.30 +6.00 3 64.30 20 2040 ---- 74.80B 62.70A 62.70A 72.90 +6.20 66.70 2 261 2045 76.40 77.50B 65.00A 74.50A 75.50 +6.40 3 69.10 5 2050 79.10 80.10B 67.40A 77.10A 78.20 +6.60 3 71.60 200 2055 ---- 82.90B 69.90A 69.90A 80.90 +6.70 4 74.20 1 2060 ---- 85.70B 72.40A 72.40A 83.70 +6.90 76.80 109 2065 ---- 88.50B 75.00A 88.50B 86.50 +7.10 79.40 25 2070 ---- 91.40B 77.60A 91.40B 89.40 +7.30 82.10 21 2075 ---- 94.40B 80.30A 94.40B 92.40 +7.50 2 84.90 141 2080 ---- 97.40B 83.00A 97.40B 95.30 +7.60 87.70 155 2085 ---- 100.40B 85.80A 100.40B 98.40 +7.80 90.60 2090 ---- 103.50B 88.60A 103.50B 101.50 +8.00 93.50 104 2095 ---- 106.70B 91.50A 106.70B 104.60 +8.10 96.50 94 2100 ---- 109.90B 94.50A 109.90B 107.80 +8.30 99.50 184 2105 ---- 113.10B 97.40A 113.10B 111.00 +8.50 102.50 2110 ---- 116.40B 100.50A 116.40B 114.30 +8.70 105.60 2115 ---- 119.70B 103.50A 119.70B 117.60 +8.80 108.80 2120 107.10 123.00B 106.60A 123.00B 120.90 +8.90 11 112.00 1 2125 ---- 126.40B 109.80A 126.40B 124.30 +9.10 115.20 3 2130 ---- 129.80B 113.00A 129.80B 127.80 +9.30 118.50 2135 ---- 133.30B 116.40A 116.40A 131.20 +9.40 121.80 1 2140 ---- 136.80B 119.70A 119.70A 134.80 +9.60 125.20 2145 ---- 140.40B 123.10A 123.10A 138.30 +9.70 128.60 2150 ---- 144.00B 126.50A 126.50A 141.90 +9.90 132.00 3 2155 ---- 147.60B 129.90A 129.90A 145.50 +10.00 135.50 2160 ---- 151.30B 133.40A 133.40A 149.20 +10.20 139.00 2165 ---- 155.00B 136.80A 136.80A 152.90 +10.30 142.60 2170 ---- 158.80B 140.40A 140.40A 156.60 +10.40 146.20 2175 ---- 162.60B 143.90A 143.90A 160.30 +10.50 149.80 3 2180 ---- 166.40B 147.50A 147.50A 164.10 +10.60 153.50 2185 ---- 170.20B 151.10A 151.10A 167.90 +10.70 157.20 2190 ---- 174.10B 154.80A 154.80A 171.80 +10.90 160.90 2195 ---- 178.00B 158.50A 158.50A 175.70 +11.00 164.70 2200 ---- 181.90B 162.20A 162.20A 179.60 +11.10 168.50 1 2205 ---- 185.90B 165.90A 165.90A 183.50 +11.20 172.30 2210 ---- 189.90B 169.70A 169.70A 187.50 +11.40 176.10 2215 ---- 193.90B 173.50A 173.50A 191.40 +11.40 180.00 2220 ---- 197.90B 177.40A 177.40A 195.50 +11.60 183.90 2225 ---- 202.00B 181.30A 181.30A 199.50 +11.70 187.80 1 2230 ---- 206.10B 185.20A 185.20A 203.60 +11.80 191.80 2235 ---- 210.20B 189.10A 189.10A 207.70 +11.90 195.80 2240 ---- 214.40B 193.00A 193.00A 211.80 +12.00 199.80 2245 ---- 218.50B 197.00A 197.00A 215.90 +12.00 203.90 2250 ---- 222.70B 201.00A 201.00A 220.10 +12.20 207.90 2255 ---- 226.90B 205.10A 205.10A 224.30 +12.30 212.00 2260 ---- 231.10B 209.20A 230.90B 228.50 +12.40 216.10 1 2265 ---- 235.40B 213.20A 235.40B 232.70 +12.50 220.20 2270 ---- 239.70B 217.40A 239.70B 236.90 +12.50 224.40 2275 ---- 243.90B 221.50A 243.70B 241.20 +12.60 228.60 1 2280 ---- 248.30B 225.60A 248.30B 245.50 +12.70 232.80 2285 ---- 252.60B 229.80A 252.60B 249.80 +12.80 237.00 2290 ---- 256.90B 234.00A 256.90B 254.10 +12.90 241.20 2295 ---- 261.30B 238.20A 261.30B 258.40 +12.90 245.50 2300 ---- 265.70B 242.50A 265.70B 262.80 +13.00 249.80 51 2310 ---- 274.50B 251.00A 274.50B 271.60 +13.20 258.40 2320 ---- 283.30B 259.60A 283.30B 280.40 +13.40 267.00 1 2325 ---- 287.80B 264.00A 287.80B 284.80 +13.40 271.40 9 2330 ---- 292.20B 268.30A 268.30A 289.30 +13.50 275.80 1 2340 ---- 301.20B 277.00A 301.20B 298.20 +13.60 284.60 2350 ---- 310.20B 285.80A 310.00B 307.20 +13.80 293.40 19 2360 ---- 319.30B 294.70A 319.30B 316.30 +13.90 302.40 1 2370 ---- 328.40B 303.60A 328.20B 325.40 +14.10 311.30 4 2375 ---- 333.00B 308.10A 333.00B 329.90 +14.10 315.80 25 2380 ---- 337.60B 312.60A 337.60B 334.50 +14.10 320.40 12 2390 ---- 346.80B 321.60A 346.80B 343.70 +14.30 329.40 2400 ---- 356.00B 330.70A 355.80B 352.90 +14.40 338.50 2425 ---- 379.30B 353.60A 379.10B 376.10 +14.60 361.50 2450 ---- 402.80B 376.80A 402.60B 399.60 +14.90 384.70 2475 ---- 426.50B 400.10A 426.30B 423.20 +15.10 408.10 2500 ---- 450.40B 423.70A 450.40B 447.00 +15.30 431.70 2525 ---- 474.40B 447.40A 474.40B 470.90 +15.40 455.50 2550 ---- 498.50B 471.30A 498.50B 495.00 +15.60 479.40 8 2575 ---- 522.70B 495.30A 522.70B 519.20 +15.70 503.50 2650 ---- 596.00B 568.10A 596.00B 592.50 +16.20 576.30 2 12 3000 ---- 942.40B 917.90A 917.90A 941.00 +16.90 924.10 3500 ---- 1442.10B 1418.00A 1418.00A 1441.00 +16.90 1424.10 4000 ---- 1941.70B 1917.80A 1917.80A 1941.00 +16.90 1924.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .50 UNCH .50 50 1350 ---- ---- ---- ---- .50 -.10 .60 25 1409 1375 ---- ---- ---- ---- .60 UNCH .60 100 1400 ---- ---- ---- ---- .60 UNCH 2 .60 25 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 93 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .80 UNCH .80 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- ---- ---- ---- .90 UNCH .90 70 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- 1.00 +.10 .90 1500 ---- ---- ---- ---- 1.00 UNCH 1.00 2000 3500 1510 ---- ---- ---- ---- 1.10 +.10 1.00 1515 ---- ---- ---- ---- 1.10 +.10 1.00 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1525 ---- ---- ---- ---- 1.20 +.10 1.10 20 1530 ---- ---- ---- ---- 1.20 +.10 1.10 4 1535 ---- ---- ---- ---- 1.30 +.10 1.20 1540 ---- ---- ---- ---- 1.30 +.10 1.20 1545 ---- ---- ---- ---- 1.30 +.10 1.20 1550 ---- ---- ---- ---- 1.40 +.10 1.30 1555 ---- ---- ---- ---- 1.40 +.10 1.30 1560 ---- ---- ---- ---- 1.50 +.10 1.40 1565 ---- ---- ---- ---- 1.50 +.10 1.40 1570 ---- ---- ---- ---- 1.60 +.10 1.50 1575 ---- ---- ---- ---- 1.60 +.10 1.50 18 1580 ---- ---- ---- ---- 1.70 +.10 1.60 1585 ---- ---- ---- ---- 1.70 +.10 1.60 1590 ---- ---- ---- ---- 1.80 +.10 1.70 1 1595 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1600 ---- ---- ---- ---- 1.90 +.10 1.80 114 1605 ---- ---- ---- ---- 2.00 +.10 1.90 1610 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1615 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1 1620 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1625 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 16 1630 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1635 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1640 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1645 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1650 2.60 2.80 2.50A 2.80 2.90 +.20 24 2.70 60 1655 ---- 2.90B 2.70A 2.70A 3.00 +.20 2.80 1660 ---- 3.10B 2.80A 2.80A 3.10 +.20 2.90 18 1665 ---- 3.20B 2.90A 2.90A 3.30 +.30 3.00 1670 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 2 1675 ---- 3.50B 3.10A 3.10A 3.60 +.30 3.30 1680 ---- 3.70B 3.30A 3.30A 3.70 +.30 3.40 1685 ---- 3.80B 3.50A 3.50A 3.90 +.30 3.60 1690 ---- 4.00B 3.60A 3.60A 4.00 +.30 3.70 4 1695 ---- 4.20B 3.80A 3.80A 4.20 +.30 3.90 1700 ---- 4.40B 3.80A 3.80A 4.40 +.30 4.10 59 1705 ---- 4.60B 4.10A 4.10A 4.60 +.40 4.20 1 1710 ---- 4.80B 4.30A 4.30A 4.80 +.40 4.40 1715 ---- 5.00B 4.40A 4.40A 5.00 +.40 4.60 1720 ---- 5.20B 4.60A 4.60A 5.30 +.50 36 4.80 1725 ---- 5.50B 4.70A 4.70A 5.50 +.50 5.00 1730 ---- 5.70B 5.00A 5.00A 5.80 +.50 5.30 1735 ---- 6.00B 5.30A 5.30A 6.00 +.50 5.50 1740 ---- 6.30B 5.50A 5.50A 6.30 +.50 5.80 1 1745 ---- 6.60B 5.80A 5.80A 6.60 +.60 6.00 1750 6.20 7.00 5.90A 7.00 6.90 +.60 12 6.30 14 433 1755 ---- 7.20B 6.30A 6.30A 7.20 +.60 6.60 13 1760 ---- 7.50B 6.60A 6.60A 7.50 +.60 6.90 1765 ---- 7.90B 6.90A 6.90A 7.90 +.70 7.20 1 1770 ---- 8.20B 7.20A 7.20A 8.20 +.70 7.50 1775 ---- 8.70B 7.30A 7.30A 8.60 +.70 7.90 1 76 1780 ---- 9.00B 7.80A 7.80A 9.00 +.80 8.20 1 1785 ---- 9.40B 8.20A 8.20A 9.40 +.80 8.60 1 1790 ---- 9.90B 8.50A 8.50A 9.80 +.80 9.00 1 1795 ---- 10.30B 8.90A 8.90A 10.30 +.90 9.40 1800 ---- 10.90B 9.10A 10.90B 10.80 +1.00 9.80 361 1805 ---- 11.30B 9.70A 9.70A 11.20 +.90 10.30 1 1810 ---- 11.90B 10.20A 10.20A 11.70 +1.00 10.70 1 1815 ---- 12.40B 10.60A 10.60A 12.30 +1.10 11.20 1 1820 ---- 13.00B 11.10A 13.00B 12.80 +1.10 11.70 2 1825 ---- 13.60B 11.40A 11.40A 13.40 +1.10 12.30 27 1830 ---- 14.20B 12.10A 14.20B 14.00 +1.20 12.80 1835 ---- 14.80B 12.60A 14.80B 14.60 +1.20 13.40 2 1840 ---- 15.50B 13.20A 15.50B 15.30 +1.30 14.00 1845 ---- 16.20B 13.80A 16.20B 16.00 +1.40 14.60 1 1850 ---- 17.00B 14.20A 14.20A 16.70 +1.40 18 15.30 42 1855 ---- 17.70B 15.00A 17.70B 17.40 +1.50 15.90 1 1860 ---- 18.50B 15.70A 15.70A 18.20 +1.50 16.70 1 1865 ---- 19.30B 16.40A 16.40A 19.00 +1.60 17.40 2 1870 ---- 20.20B 17.10A 17.10A 19.80 +1.70 18.10 2 1875 ---- 21.10B 17.70A 17.70A 20.70 +1.80 18.90 67 1880 ---- 22.10B 18.50A 18.50A 21.60 +1.80 19.80 4 1885 ---- 23.10B 19.30A 19.30A 22.50 +1.90 20.60 1 1890 ---- 24.10B 20.10A 20.10A 23.50 +2.00 21.50 2 1895 ---- 25.20B 21.00A 21.00A 24.50 +2.10 22.40 1 1900 ---- 26.30B 21.90A 21.90A 25.60 +2.20 23.40 7 557 1905 ---- 27.40B 22.80A 22.80A 26.60 +2.20 24.40 17 1910 ---- 28.60B 23.80A 28.60B 27.80 +2.40 25.40 29 1915 ---- 29.80B 24.80A 24.80A 28.90 +2.40 26.50 8 1920 ---- 31.00B 25.90A 31.00B 30.20 +2.60 27.60 2 6 1925 ---- 32.40B 27.00A 27.00A 31.40 +2.60 28.80 14 61 1930 ---- 33.60B 28.10A 28.10A 32.70 +2.70 30.00 5 1935 ---- 35.00B 29.30A 35.00B 34.10 +2.90 31.20 10 1940 ---- 36.40B 30.50A 36.40B 35.50 +3.00 32.50 1 50 1945 ---- 37.90B 31.70A 37.90B 36.90 +3.10 33.80 1950 ---- 39.50B 33.00A 39.50B 38.40 +3.20 35.20 102 1955 ---- 41.10B 34.40A 41.10B 40.00 +3.40 36.60 1960 ---- 42.70B 35.80A 42.70B 41.60 +3.50 38.10 12 1965 ---- 44.40B 37.20A 44.40B 43.20 +3.60 39.60 1970 ---- 46.10B 38.70A 46.10B 44.90 +3.70 41.20 12 1975 ---- 47.90B 40.30A 47.90B 46.60 +3.80 42.80 7 1980 ---- 49.70B 41.80A 49.70B 48.40 +4.00 44.40 110 1985 ---- 51.60B 43.40A 51.60B 50.30 +4.20 46.10 41 1990 ---- 53.50B 45.10A 53.50B 52.20 +4.30 47.90 17 1995 ---- 55.50B 46.80A 55.50B 54.10 +4.40 49.70 15 2000 50.00 57.60B 48.40A 48.40A 56.10 +4.60 1 51.50 1 265 2005 ---- 59.70B 50.40A 59.70B 58.10 +4.70 53.40 3 2010 ---- 61.80B 52.30A 61.80B 60.20 +4.80 55.40 85 2015 ---- 64.00B 54.20A 64.00B 62.30 +4.90 57.40 203 2020 ---- 66.30B 56.20A 66.30B 64.50 +5.10 59.40 3 2025 ---- 68.60B 58.20A 68.60B 66.80 +5.30 61.50 2030 ---- 70.90B 60.30A 70.90B 69.10 +5.40 63.70 8 2035 ---- 73.30B 62.40A 62.40A 71.40 +5.50 65.90 7 2040 ---- 75.70B 64.50A 75.70B 73.80 +5.70 68.10 1 2045 ---- 78.20B 66.80A 78.20B 76.30 +5.90 70.40 3 2050 ---- 80.80B 69.00A 69.00A 78.80 +6.00 72.80 56 2055 ---- 83.30B 71.30A 71.30A 81.30 +6.10 75.20 2060 ---- 86.00B 73.70A 86.00B 83.90 +6.30 77.60 6 2065 ---- 88.60B 76.10A 88.60B 86.60 +6.50 80.10 2070 ---- 91.30B 78.60A 78.60A 89.30 +6.60 82.70 181 2075 ---- 94.10B 81.10A 81.10A 92.10 +6.80 85.30 2080 ---- 96.90B 83.70A 96.90B 94.90 +7.00 87.90 150 2085 ---- 99.80B 86.30A 99.80B 97.70 +7.10 90.60 4 2090 ---- 102.70B 89.00A 102.70B 100.60 +7.30 93.30 2 2095 ---- 105.60B 91.70A 105.60B 103.60 +7.50 96.10 2100 ---- 108.70B 94.50A 108.70B 106.50 +7.60 98.90 2 2105 ---- 111.70B 97.30A 111.70B 109.60 +7.80 101.80 2110 ---- 114.80B 100.10A 114.80B 112.70 +8.00 104.70 2 2115 ---- 117.90B 103.00A 117.90B 115.80 +8.10 107.70 1 2120 ---- 121.10B 105.90A 121.10B 119.00 +8.30 110.70 1 2125 ---- 124.30B 108.90A 124.30B 122.20 +8.50 113.70 16 2130 ---- 127.50B 111.90A 127.50B 125.40 +8.60 116.80 2135 ---- 130.80B 114.90A 130.80B 128.70 +8.80 119.90 2140 ---- 134.10B 118.10A 134.10B 132.10 +9.00 123.10 2145 ---- 137.50B 121.30A 137.50B 135.40 +9.10 126.30 2150 ---- 140.90B 124.40A 140.90B 138.80 +9.20 129.60 2155 ---- 144.30B 127.70A 144.30B 142.30 +9.50 132.80 2160 ---- 147.80B 131.00A 147.80B 145.80 +9.60 136.20 1 2165 ---- 151.30B 134.30A 151.30B 149.30 +9.80 139.50 1 2170 ---- 154.80B 137.80A 154.80B 152.80 +9.80 143.00 2175 ---- 158.30B 141.20A 158.30B 156.40 +10.00 146.40 2180 ---- 161.90B 144.60A 161.90B 160.00 +10.10 149.90 2185 ---- 165.60B 148.00A 165.60B 163.60 +10.20 153.40 2190 ---- 169.20B 151.50A 151.50A 167.30 +10.30 157.00 2195 ---- 173.00B 155.00A 173.00B 171.00 +10.50 160.50 2200 ---- 176.70B 158.60A 176.70B 174.80 +10.60 164.20 1 2205 ---- 180.50B 162.20A 180.40B 178.50 +10.70 167.80 2210 ---- 184.30B 165.80A 184.20B 182.30 +10.80 171.50 2215 ---- 188.10B 169.40A 188.00B 186.10 +10.90 175.20 2220 ---- 192.00B 173.10A 191.80B 190.00 +11.10 178.90 2225 ---- 195.90B 176.80A 195.70B 193.90 +11.20 182.70 2230 ---- 199.80B 180.50A 180.50A 197.70 +11.20 186.50 2235 ---- 203.80B 184.20A 184.20A 201.70 +11.40 190.30 2240 ---- 207.70B 188.00A 188.00A 205.60 +11.40 194.20 2245 ---- 211.70B 191.80A 191.80A 209.60 +11.50 198.10 2250 ---- 215.70B 195.70A 195.70A 213.60 +11.60 202.00 1 2255 ---- 219.80B 199.50A 199.50A 217.60 +11.70 205.90 2260 ---- 223.80B 203.40A 203.40A 221.60 +11.80 209.80 2265 ---- 227.90B 207.30A 207.30A 225.70 +11.90 213.80 1 2270 ---- 232.00B 211.30A 211.30A 229.80 +12.00 217.80 2275 ---- 236.10B 215.20A 215.20A 233.90 +12.10 221.80 6 2280 ---- 240.30B 219.20A 219.20A 238.00 +12.10 225.90 2285 ---- 244.40B 223.20A 223.20A 242.20 +12.30 229.90 2290 ---- 248.60B 227.30A 227.30A 246.30 +12.30 234.00 2295 ---- 252.80B 231.30A 231.30A 250.50 +12.40 238.10 2300 ---- 257.00B 235.40A 235.40A 254.70 +12.50 242.20 2305 ---- 261.30B 239.50A 239.50A 258.90 +12.60 246.30 2310 ---- 265.50B 243.60A 243.60A 263.10 +12.60 250.50 2320 ---- 274.10B 251.90A 251.90A 271.70 +12.90 258.80 1 2325 ---- 278.40B 256.10A 256.10A 275.90 +12.90 263.00 1 2330 ---- 282.70B 260.30A 260.30A 280.20 +13.00 267.20 1 2340 ---- 291.40B 268.70A 268.70A 288.90 +13.20 275.70 1 2350 ---- 300.20B 277.20A 277.20A 297.60 +13.30 284.30 4 2360 ---- 309.00B 285.80A 309.00B 306.40 +13.50 292.90 2370 ---- 317.80B 294.40A 317.60B 315.20 +13.60 301.60 3 2375 ---- 322.30B 298.80A 298.80A 319.60 +13.60 306.00 6 2380 ---- 326.70B 303.10A 326.50B 324.00 +13.70 310.30 3 2390 ---- 335.70B 311.90A 335.70B 333.00 +13.90 319.10 2400 ---- 344.70B 320.70A 344.70B 341.90 +13.90 328.00 88 2410 ---- 353.70B 329.50A 353.50B 350.90 +14.00 336.90 2425 ---- 367.40B 342.90A 367.40B 364.50 +14.20 350.30 109 2450 ---- 390.30B 365.40A 390.30B 387.40 +14.50 372.90 5 2475 ---- 413.50B 388.20A 413.50B 410.40 +14.60 395.80 5 2500 ---- 436.80B 411.20A 436.80B 433.70 +14.80 418.90 1 2525 ---- 460.30B 434.40A 460.30B 457.20 +15.00 442.20 5 2550 ---- 484.00B 457.80A 484.00B 480.80 +15.20 465.60 12 2575 ---- 507.80B 481.40A 507.80B 504.60 +15.40 489.20 14 2600 ---- 531.80B 505.10A 531.60B 528.50 +15.50 513.00 2800 ---- 726.90B 698.80A 726.70B 723.60 +16.50 707.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 138 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 130 118 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 46 1160 ---- ---- ---- ---- .40 +.10 .30 2 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- ---- ---- ---- .40 +.10 .30 3 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 1521 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1215 ---- ---- ---- ---- .50 +.10 .40 1220 ---- ---- ---- ---- .50 +.10 .40 1225 ---- ---- ---- ---- .50 +.10 .40 1230 ---- ---- ---- ---- .50 +.10 .40 1235 ---- ---- ---- ---- .50 +.10 .40 1240 ---- ---- ---- ---- .50 +.10 .40 1 1245 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .50 +.10 .40 135 1255 ---- ---- ---- ---- .50 UNCH .50 1260 ---- ---- ---- ---- .50 UNCH .50 1 1265 ---- ---- ---- ---- .50 UNCH .50 1270 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 85 1280 ---- ---- ---- ---- .60 +.10 .50 3 1285 ---- ---- ---- ---- .60 +.10 .50 1290 ---- ---- ---- ---- .60 +.10 .50 1295 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 +.10 .50 230 1305 ---- ---- ---- ---- .60 +.10 .50 1310 ---- ---- ---- ---- .60 UNCH .60 1315 ---- ---- ---- ---- .60 UNCH .60 1320 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .60 UNCH .60 260 821 1330 ---- ---- ---- ---- .60 UNCH .60 1335 ---- ---- ---- ---- .60 UNCH .60 1340 ---- ---- ---- ---- .70 +.10 .60 1345 ---- ---- ---- ---- .70 +.10 .60 1350 ---- ---- ---- ---- .70 +.10 .60 20 2022 1355 ---- ---- ---- ---- .70 UNCH .70 1360 ---- ---- ---- ---- .70 UNCH .70 1365 ---- ---- ---- ---- .70 UNCH .70 1370 ---- ---- ---- ---- .70 UNCH .70 1375 ---- ---- ---- ---- .70 UNCH .70 733 1380 ---- ---- ---- ---- .70 UNCH .70 1 1385 ---- ---- ---- ---- .80 +.10 .70 1390 ---- ---- ---- ---- .80 +.10 .70 1395 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .80 UNCH .80 746 1405 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .80 UNCH .80 1415 ---- ---- ---- ---- .90 +.10 .80 1420 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- .90 UNCH .90 1435 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- 1.00 +.10 .90 501 1445 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 1753 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.10 +.10 1.00 1465 ---- ---- ---- ---- 1.10 +.10 1.00 72 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1475 1.00 1.00 1.00 1.00 1.10 UNCH 28 1.10 1480 ---- ---- ---- ---- 1.20 +.10 1.10 1485 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1495 ---- ---- ---- ---- 1.30 +.10 1.20 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 614 1505 ---- ---- ---- ---- 1.40 +.10 1.30 1510 ---- ---- ---- ---- 1.40 +.10 1.30 25 1515 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.50 +.10 1.40 1525 ---- ---- ---- ---- 1.50 UNCH 1.50 1530 ---- ---- ---- ---- 1.60 +.10 1.50 1535 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1 1540 ---- ---- ---- ---- 1.70 +.10 1.60 3 1545 ---- ---- ---- ---- 1.80 +.10 1.70 1550 2.00 2.00 2.00 1.90A 1.80 +.10 1 1.70 147 3565 1555 ---- ---- ---- ---- 1.90 +.10 1.80 1560 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1565 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1570 ---- ---- ---- ---- 2.10 +.10 2.00 3 1575 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 510 1580 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1 1585 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1590 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 5 1595 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1600 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1604 1605 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1610 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1615 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 1620 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1625 ---- 3.30B ---- 3.30B 3.30 +.30 3.00 211 1630 3.20 3.40B 3.20 3.40B 3.40 +.30 11 3.10 62 1635 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 1640 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 1 1645 ---- 3.80B ---- 3.80B 3.90 +.40 3.50 1650 ---- 4.00B 3.60A 3.60A 4.00 +.30 3.70 512 1655 ---- 4.20B ---- 4.20B 4.20 +.40 3.80 1 1660 ---- 4.40B ---- 4.40B 4.40 +.40 4.00 103 1665 ---- 4.60B 4.10A 4.10A 4.60 +.40 4.20 1670 ---- 4.80B ---- 4.80B 4.80 +.50 4.30 3 49 1675 ---- 5.00B ---- 5.00B 5.00 +.50 4.50 60 1680 ---- 5.20B 4.60A 4.60A 5.20 +.50 4.70 1685 ---- 5.40B 4.80A 5.40B 5.40 +.50 4.90 1690 ---- 5.70B 5.00A 5.00A 5.70 +.50 5.20 1695 ---- 5.90B 5.20A 5.20A 5.90 +.50 5.40 2 1700 6.40 6.40 5.50A 6.20A 6.20 +.60 1799 5.60 619 4725 1705 ---- 6.40B 5.70A 5.70A 6.40 +.50 5.90 4 1710 ---- 6.70B 5.90A 6.70B 6.70 +.60 6.10 103 1715 ---- 7.00B 6.20A 7.00B 7.00 +.60 6.40 2 1720 ---- 7.30B 6.50A 6.50A 7.30 +.60 6.70 3 1725 7.10 7.70B 6.70A 6.70A 7.60 +.60 21 7.00 282 1730 ---- 8.00B 7.10A 8.00B 8.00 +.70 7.30 7 1735 ---- 8.30B 7.40A 8.30B 8.30 +.70 7.60 3 1740 ---- 8.80B 7.60A 8.80B 8.70 +.80 7.90 14 1006 1745 ---- 9.10B 8.00A 9.10B 9.10 +.80 8.30 1 1750 9.30 9.60B 8.30A 9.60B 9.50 +.90 28 8.60 75 1226 1755 ---- 9.90B 8.70A 9.90B 9.90 +.90 9.00 1760 ---- 10.40B 9.00A 10.40B 10.30 +.90 9.40 7 1765 ---- 10.90B 9.40A 10.90B 10.80 +1.00 9.80 150 1770 ---- 11.40B 9.80A 11.40B 11.20 +1.00 10.20 33 1775 ---- 11.80B 10.20A 11.80B 11.70 +1.00 10.70 569 1780 10.70 12.30B 10.70 12.30B 12.20 +1.10 1 11.10 11 1785 ---- 12.90B 11.00A 12.90B 12.70 +1.10 11.60 1 1790 ---- 13.40B 11.50A 13.40B 13.30 +1.20 12.10 4 1795 ---- 14.00B 12.00A 14.00B 13.80 +1.10 12.70 30 1800 ---- 14.60B 12.50A 14.60B 14.40 +1.20 4 13.20 2 2961 1805 ---- 15.20B 13.00A 15.20B 15.00 +1.20 13.80 6 1810 ---- 15.90B 13.60A 15.90B 15.70 +1.40 14.30 1815 ---- 16.50B 14.10A 16.50B 16.30 +1.40 14.90 26 1820 ---- 17.20B 14.70A 17.20B 17.00 +1.40 15.60 80 81 1825 ---- 17.90B 15.30A 17.90B 17.70 +1.50 16.20 10 116 1830 ---- 18.70B 16.00A 18.70B 18.40 +1.50 16.90 8 1835 ---- 19.50B 16.60A 16.60A 19.20 +1.60 17.60 31 1840 ---- 20.30B 17.30A 17.30A 20.00 +1.70 18.30 101 1845 ---- 21.10B 18.00A 18.00A 20.80 +1.70 19.10 1 1850 21.80 21.90B 18.70A 20.70A 21.60 +1.70 5 19.90 1 482 1855 ---- 22.80B 19.50A 19.50A 22.50 +1.80 20.70 3 1860 ---- 23.80B 20.30A 20.30A 23.40 +1.90 21.50 75 1865 ---- 24.70B 21.10A 21.10A 24.30 +1.90 22.40 76 1870 ---- 25.70B 22.00A 22.00A 25.30 +2.00 23.30 3 220 1875 27.10 27.10 22.90A 25.40A 26.30 +2.10 2 24.20 453 1880 ---- 27.80B 23.80A 23.80A 27.30 +2.10 25.20 170 1885 ---- 28.90B 24.70A 24.70A 28.40 +2.20 26.20 11 1890 ---- 30.10B 25.70A 25.70A 29.50 +2.30 27.20 2 1895 ---- 31.20B 26.70A 31.20B 30.60 +2.40 28.20 11 1900 32.10 32.50B 27.80A 30.80A 31.80 +2.50 1 29.30 30 5284 1905 ---- 33.70B 28.80A 33.70B 33.10 +2.60 30.50 16 1910 ---- 35.00B 30.00A 35.00B 34.30 +2.70 31.60 50 1915 ---- 36.40B 31.10A 36.40B 35.60 +2.70 32.90 1920 ---- 37.70B 32.30A 37.70B 37.00 +2.90 34.10 3 1925 ---- 39.10B 33.50A 39.10B 38.40 +3.00 11 35.40 128 309 1930 ---- 40.60B 34.70A 40.60B 39.80 +3.10 36.70 1935 ---- 42.10B 36.10A 42.10B 41.30 +3.20 38.10 105 1940 ---- 43.70B 37.40A 43.70B 42.80 +3.30 39.50 75 1945 ---- 45.30B 38.80A 45.30B 44.40 +3.50 40.90 288 1950 ---- 47.00B 40.10A 47.00B 46.00 +3.60 200 42.40 420 1955 ---- 48.60B 41.70A 48.60B 47.60 +3.70 43.90 13 1960 ---- 50.40B 43.20A 50.40B 49.30 +3.80 45.50 1 1965 ---- 52.10B 44.80A 52.10B 51.00 +3.90 47.10 1 1970 ---- 53.90B 46.30A 53.90B 52.80 +4.00 48.80 88 1975 ---- 55.90B 47.90A 55.90B 54.70 +4.20 50.50 252 1980 ---- 57.70B 49.70A 57.70B 56.50 +4.20 52.30 3 16 1985 ---- 59.70B 51.40A 59.70B 58.50 +4.40 54.10 26 1990 ---- 61.70B 53.20A 61.70B 60.40 +4.50 55.90 63 1995 ---- 63.80B 55.00A 63.80B 62.50 +4.70 57.80 6 2000 58.60 65.90B 56.70A 63.70A 64.50 +4.80 7 59.70 1 1584 2005 ---- 68.00B 58.70A 68.00B 66.60 +4.90 61.70 215 2010 ---- 70.30B 60.70A 70.30B 68.80 +5.10 63.70 13 2015 ---- 72.50B 62.70A 72.50B 71.00 +5.20 65.80 46 2020 ---- 74.80B 64.70A 74.80B 73.30 +5.40 67.90 25 2025 ---- 77.20B 66.80A 77.20B 75.60 +5.60 70.00 3 2030 ---- 79.60B 69.00A 79.60B 77.90 +5.60 72.30 25 2035 ---- 82.00B 71.10A 82.00B 80.30 +5.80 74.50 165 2040 ---- 84.40B 73.40A 84.40B 82.70 +5.90 76.80 90 2045 85.80 87.00B 75.60A 84.60A 85.20 +6.00 1 79.20 11 2050 ---- 89.60B 77.90A 89.60B 87.80 +6.30 81.50 40 301 2055 ---- 92.10B 80.30A 92.10B 90.30 +6.30 84.00 15 2060 ---- 94.70B 82.70A 94.70B 93.00 +6.50 86.50 63 2065 ---- 97.40B 85.20A 97.40B 95.60 +6.60 89.00 3 2070 ---- 100.10B 87.70A 100.10B 98.30 +6.70 91.60 25 2075 ---- 102.90B 90.20A 102.90B 101.10 +6.90 94.20 245 2080 ---- 105.70B 92.80A 105.70B 103.90 +7.10 96.80 28 2085 95.50 108.60B 95.50 108.60B 106.80 +7.30 20 99.50 35 2090 ---- 111.50B 98.20A 111.50B 109.70 +7.40 102.30 74 2095 ---- 114.40B 100.90A 114.40B 112.60 +7.50 11 105.10 50 40 2100 ---- 117.40B 103.60A 117.40B 115.60 +7.70 107.90 564 2105 ---- 120.40B 106.40A 120.40B 118.60 +7.80 110.80 2110 ---- 123.50B 109.30A 123.50B 121.60 +7.90 113.70 80 2115 ---- 126.60B 112.20A 112.20A 124.70 +8.00 116.70 5 2120 ---- 129.80B 115.00A 129.80B 127.90 +8.20 119.70 6 2125 ---- 133.00B 118.00A 133.00B 131.10 +8.40 122.70 2130 ---- 136.20B 121.00A 136.20B 134.30 +8.50 125.80 20 2135 ---- 139.40B 124.20A 139.40B 137.50 +8.60 128.90 2140 ---- 142.70B 127.20A 127.20A 140.80 +8.70 132.10 2145 ---- 146.00B 130.30A 130.30A 144.20 +8.90 135.30 2150 ---- 149.40B 133.50A 149.40B 147.50 +9.00 138.50 1 2155 ---- 152.80B 136.70A 136.70A 150.90 +9.10 141.80 2160 ---- 156.20B 140.00A 140.00A 154.40 +9.30 145.10 2165 ---- 159.70B 143.20A 159.70B 157.80 +9.40 148.40 2170 ---- 163.20B 146.60A 146.60A 161.30 +9.50 151.80 1 2175 ---- 166.80B 150.00A 166.80B 164.90 +9.70 155.20 2180 ---- 170.30B 153.40A 170.30B 168.40 +9.80 158.60 2185 ---- 173.80B 156.80A 156.80A 172.00 +9.90 162.10 2190 ---- 177.40B 160.20A 160.20A 175.60 +10.00 165.60 1 2195 ---- 181.10B 163.70A 163.70A 179.30 +10.20 169.10 2200 ---- 184.80B 167.20A 167.20A 183.00 +10.30 172.70 57 2205 ---- 188.50B 170.80A 170.80A 186.70 +10.40 176.30 2210 ---- 192.30B 174.30A 174.30A 190.40 +10.50 179.90 2215 ---- 196.10B 177.90A 177.90A 194.20 +10.60 183.60 2220 ---- 199.90B 181.50A 181.50A 198.00 +10.70 187.30 2225 ---- 203.70B 185.20A 185.20A 201.80 +10.80 191.00 2230 ---- 207.60B 188.90A 188.90A 205.60 +10.90 194.70 2235 ---- 211.50B 192.60A 192.60A 209.50 +11.00 198.50 2240 ---- 215.40B 196.30A 215.40B 213.40 +11.20 202.20 2245 ---- 219.30B 200.10A 200.10A 217.30 +11.20 206.10 2250 ---- 223.20B 203.90A 203.90A 221.20 +11.30 209.90 1 2255 ---- 227.20B 207.70A 207.70A 225.20 +11.40 213.80 2260 ---- 231.20B 211.50A 211.50A 229.10 +11.50 217.60 2265 ---- 235.20B 215.40A 215.40A 233.10 +11.60 221.50 2270 ---- 239.30B 219.30A 219.30A 237.10 +11.60 225.50 2275 ---- 243.30B 223.20A 223.20A 241.20 +11.80 229.40 2280 ---- 247.40B 227.10A 227.10A 245.20 +11.80 233.40 2285 ---- 251.50B 231.00A 231.00A 249.30 +11.90 237.40 2290 ---- 255.60B 235.00A 235.00A 253.40 +12.00 241.40 2295 ---- 259.80B 239.00A 239.00A 257.50 +12.10 245.40 2300 ---- 263.90B 243.00A 243.00A 261.60 +12.10 249.50 50 2305 ---- 268.10B 247.00A 247.00A 265.80 +12.30 253.50 2310 ---- 272.30B 251.10A 251.10A 270.00 +12.40 257.60 2315 ---- 276.50B 255.20A 255.20A 274.10 +12.40 261.70 2320 ---- 280.70B 259.20A 259.20A 278.30 +12.40 265.90 2325 ---- 284.90B 263.40A 263.40A 282.60 +12.60 270.00 4 2330 ---- 289.20B 267.50A 267.50A 286.80 +12.60 274.20 2335 ---- 293.40B 271.60A 271.60A 291.00 +12.70 278.30 2340 ---- 297.70B 275.80A 275.80A 295.30 +12.80 282.50 2345 ---- 302.00B 279.90A 279.90A 299.60 +12.90 286.70 2350 ---- 306.30B 284.10A 284.10A 303.90 +12.90 291.00 2 2360 ---- 315.00B 292.60A 292.60A 312.50 +13.00 299.50 2370 ---- 323.70B 301.00A 301.00A 321.10 +13.10 308.00 1 2375 ---- 328.00B 305.30A 305.30A 325.50 +13.20 312.30 29 2380 ---- 332.40B 309.60A 309.60A 329.90 +13.30 316.60 2390 ---- 341.20B 318.20A 318.20A 338.60 +13.30 325.30 2400 ---- 350.10B 326.80A 326.80A 347.50 +13.50 334.00 1 2410 ---- 359.00B 335.50A 335.50A 356.30 +13.60 342.70 2420 ---- 367.90B 344.30A 344.30A 365.20 +13.70 351.50 2 2425 ---- 372.40B 348.70A 348.70A 369.70 +13.70 356.00 6 2430 ---- 376.90B 353.10A 353.10A 374.20 +13.80 360.40 2 2440 ---- 385.90B 361.90A 361.90A 383.20 +13.90 369.30 8 2450 ---- 394.90B 370.80A 394.70B 392.20 +14.00 378.20 76 2475 ---- 417.80B 393.30A 417.80B 414.90 +14.20 400.70 4 2490 ---- 431.60B 406.80A 431.60B 428.70 +14.40 414.30 2500 ---- 440.80B 415.90A 440.80B 437.90 +14.40 423.50 91 2525 ---- 464.00B 438.80A 464.00B 461.00 +14.60 446.40 2550 479.00 487.30B 461.90A 485.70B 484.30 +14.80 1 469.50 15 2575 ---- 510.90B 485.10A 510.90B 507.80 +15.00 492.80 4 2600 ---- 534.50B 508.50A 534.30B 531.40 +15.10 516.30 54 2625 ---- 558.40B 532.10A 558.40B 555.10 +15.20 539.90 2650 ---- 582.30B 555.90A 582.30B 579.00 +15.40 563.60 2700 ---- 630.50B 603.60A 630.50B 627.10 +15.60 611.50 1 2750 ---- 679.10B 651.80A 679.10B 675.70 +16.00 659.70 2800 ---- 727.90B 700.40A 727.90B 724.50 +16.20 708.30 1 2900 ---- 826.50B 798.30A 826.40B 823.20 +16.70 806.50 3000 ---- 926.00B 897.20A 926.00B 922.90 +17.10 905.80 1 3100 ---- 1024.20B 996.90A 996.90A 1022.90 +17.20 1005.70 3200 ---- 1123.90B 1100.10A 1100.10A 1122.90 +17.20 1105.70 3400 ---- 1323.80B 1300.00A 1300.00A 1322.90 +17.20 1305.70 3600 ---- 1523.60B 1499.70A 1499.70A 1522.90 +17.20 1505.70 3800 ---- 1723.30B 1699.80A 1699.80A 1722.90 +17.20 1705.70 4000 ---- 1923.00B 1899.80A 1899.80A 1922.90 +17.20 1905.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 +.10 .50 24 1275 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .70 +.10 .60 25 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .90 +.10 .80 145 1375 ---- ---- ---- ---- .90 UNCH .90 50 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1430 ---- ---- ---- ---- 1.20 +.10 1.10 1440 ---- ---- ---- ---- 1.20 +.10 1.10 1 1450 ---- ---- ---- ---- 1.30 +.10 1.20 2 1460 ---- ---- ---- ---- 1.40 +.10 1.30 1 1470 ---- ---- ---- ---- 1.40 +.10 1.30 1475 ---- ---- ---- ---- 1.50 +.10 1.40 1480 ---- ---- ---- ---- 1.50 +.10 1.40 1490 ---- ---- ---- ---- 1.60 +.10 1.50 1500 ---- ---- ---- ---- 1.70 +.10 1.60 2 1510 ---- ---- ---- ---- 1.80 +.10 1.70 1 1520 ---- ---- ---- ---- 1.90 +.10 1.80 1525 ---- ---- ---- ---- 2.00 +.20 1.80 1530 ---- ---- ---- ---- 2.00 +.10 1.90 1535 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1540 ---- ---- ---- ---- 2.10 +.10 2.00 1545 ---- ---- ---- ---- 2.20 +.10 2.10 1550 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1555 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1560 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1565 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1570 ---- ---- ---- ---- 2.60 +.10 2.50 10 1575 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1 1580 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1585 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1590 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1 1595 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 1600 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1 1 1605 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1610 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 1615 ---- 3.60B ---- 3.60B 3.70 +.30 3.40 1620 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 534 1625 ---- 4.00B ---- 4.00B 4.00 +.30 3.70 24 1630 ---- 4.10B 3.80A 3.80A 4.20 +.30 3.90 1635 ---- 4.30B ---- 4.30B 4.30 +.30 4.00 1640 ---- 4.50B 4.10A 4.10A 4.50 +.30 4.20 1645 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 1650 ---- 4.90B 4.40A 4.40A 4.90 +.40 4.50 97 1655 ---- 5.10B 4.60A 4.60A 5.10 +.40 4.70 1660 ---- 5.30B 4.80A 4.80A 5.30 +.40 4.90 1665 ---- 5.50B 5.00A 5.00A 5.50 +.40 5.10 1670 ---- 5.70B 5.20A 5.20A 5.80 +.50 5.30 1675 ---- 6.00B 5.40A 5.40A 6.00 +.50 5.50 1680 ---- 6.20B 5.60A 5.60A 6.20 +.50 5.70 1685 ---- 6.40B 5.80A 5.80A 6.50 +.50 6.00 1690 ---- 6.70B 6.00A 6.00A 6.80 +.60 6.20 1695 ---- 7.00B 6.30A 6.30A 7.00 +.50 6.50 1 1700 ---- 7.30B 6.50A 6.50A 7.30 +.60 6.70 15 1705 ---- 7.60B 6.80A 6.80A 7.60 +.60 7.00 1710 ---- 7.90B 7.10A 7.10A 7.90 +.60 7.30 1715 ---- 8.20B 7.40A 7.40A 8.30 +.70 7.60 1 1720 ---- 8.60B 7.70A 7.70A 8.60 +.70 7.90 1725 ---- 8.90B 8.00A 8.00A 9.00 +.80 8.20 5 10 1730 ---- 9.30B 8.30A 8.30A 9.30 +.80 8.50 1735 ---- 9.70B 8.60A 8.60A 9.70 +.90 8.80 1740 ---- 10.10B 8.90A 8.90A 10.10 +.90 9.20 1745 ---- 10.50B 9.30A 9.30A 10.50 +.90 9.60 1750 ---- 10.90B 9.70A 9.70A 10.90 +1.00 9.90 134 1755 ---- 11.30B 10.00A 10.00A 11.40 +1.10 10.30 1760 ---- 11.80B 10.40A 10.40A 11.80 +1.10 10.70 1765 ---- 12.30B 10.80A 10.80A 12.30 +1.10 11.20 1770 ---- 12.80B 11.30A 12.80B 12.80 +1.20 11.60 1775 ---- 13.30B 11.70A 13.30B 13.30 +1.20 12.10 1780 ---- 13.80B 12.20A 12.20A 13.90 +1.30 12.60 1 1785 ---- 14.40B 12.60A 14.40B 14.40 +1.30 13.10 1 1790 ---- 15.00B 13.10A 13.10A 15.00 +1.30 13.70 2 1795 ---- 15.60B 13.60A 13.60A 15.60 +1.40 14.20 1800 ---- 16.20B 14.20A 14.20A 16.20 +1.40 14.80 14 1805 ---- 16.80B 14.70A 14.70A 16.80 +1.40 15.40 1 1810 ---- 17.50B 15.30A 17.50B 17.50 +1.50 16.00 1 2 1815 ---- 18.20B 15.90A 15.90A 18.20 +1.50 16.70 1820 ---- 18.90B 16.50A 18.90B 18.90 +1.60 17.30 3 1825 ---- 19.60B 17.10A 19.60B 19.60 +1.60 18.00 250 1830 ---- 20.40B 17.80A 17.80A 20.40 +1.70 18.70 40 1835 ---- 21.20B 18.50A 18.50A 21.10 +1.60 19.50 1 1840 ---- 22.00B 19.20A 19.20A 21.90 +1.70 20.20 7 1845 ---- 22.90B 19.90A 19.90A 22.80 +1.80 21.00 1850 ---- 23.70B 20.70A 20.70A 23.60 +1.80 21.80 198 1855 ---- 24.60B 21.40A 21.40A 24.50 +1.90 22.60 1860 ---- 25.60B 22.20A 22.20A 25.40 +2.00 23.40 1865 ---- 26.50B 23.10A 23.10A 26.40 +2.10 24.30 1870 ---- 27.50B 23.90A 23.90A 27.30 +2.10 25.20 1875 ---- 28.50B 24.80A 24.80A 28.40 +2.30 26.10 1880 ---- 29.60B 25.70A 25.70A 29.40 +2.30 27.10 1885 ---- 30.70B 26.70A 26.70A 30.50 +2.40 28.10 1890 ---- 31.80B 27.70A 27.70A 31.60 +2.50 29.10 2 1895 ---- 33.00B 28.70A 28.70A 32.70 +2.60 30.10 1900 ---- 34.20B 29.70A 29.70A 33.90 +2.70 31.20 111 1905 ---- 35.40B 30.80A 30.80A 35.10 +2.70 32.40 1910 ---- 36.70B 31.90A 31.90A 36.30 +2.80 33.50 1 1915 ---- 38.00B 33.00A 33.00A 37.60 +2.90 34.70 1920 ---- 39.30B 34.20A 34.20A 38.90 +3.00 35.90 1 1925 ---- 40.70B 35.40A 35.40A 40.30 +3.10 37.20 17 190 1930 ---- 42.10B 36.70A 36.70A 41.60 +3.10 38.50 1935 ---- 43.50B 38.00A 38.00A 43.10 +3.30 39.80 1940 ---- 45.00B 39.30A 39.30A 44.60 +3.40 41.20 1945 ---- 46.60B 40.60A 40.60A 46.10 +3.50 42.60 1 1950 ---- 48.20B 42.00A 42.00A 47.60 +3.50 44.10 5 255 1955 ---- 49.80B 43.50A 43.50A 49.20 +3.70 45.50 1960 ---- 51.50B 44.90A 44.90A 50.90 +3.80 47.10 1965 ---- 53.20B 46.40A 46.40A 52.50 +3.90 48.60 1 1970 ---- 54.90B 48.00A 48.00A 54.30 +4.00 50.30 1975 ---- 56.80B 49.60A 49.60A 56.00 +4.10 51.90 34 1980 ---- 58.60B 51.20A 51.20A 57.90 +4.30 53.60 5 1985 ---- 60.50B 52.90A 52.90A 59.70 +4.40 55.30 1 1990 ---- 62.40B 54.60A 54.60A 61.60 +4.50 57.10 1995 ---- 64.40B 56.30A 56.30A 63.50 +4.60 58.90 2000 ---- 66.50B 58.10A 58.10A 65.50 +4.70 60.80 214 2005 61.00 68.50B 60.00A 60.00A 67.60 +4.90 1 62.70 1 1 2010 ---- 70.60B 61.80A 61.80A 69.60 +5.00 64.60 2015 ---- 72.80B 63.70A 63.70A 71.80 +5.20 66.60 2020 67.00 75.00B 65.70A 65.70A 73.90 +5.30 1 68.60 1 1 2025 ---- 77.30B 67.70A 67.70A 76.10 +5.40 70.70 2030 ---- 79.50B 69.80A 69.80A 78.40 +5.60 72.80 2035 ---- 81.80B 71.90A 71.90A 80.70 +5.70 75.00 2040 ---- 84.20B 74.00A 74.00A 83.00 +5.80 77.20 1 2 2045 ---- 86.60B 76.20A 76.20A 85.40 +6.00 79.40 2050 ---- 89.10B 78.40A 78.40A 87.80 +6.10 81.70 138 2055 ---- 91.50B 80.70A 80.70A 90.30 +6.30 84.00 2060 ---- 94.00B 83.00A 83.00A 92.80 +6.40 86.40 30 2065 ---- 96.60B 85.30A 85.30A 95.40 +6.60 88.80 2070 ---- 99.20B 87.70A 87.70A 97.90 +6.70 91.20 2075 ---- 101.90B 90.10A 90.10A 100.60 +6.90 93.70 2080 ---- 104.50B 92.60A 92.60A 103.30 +7.10 96.20 2 2085 ---- 107.20B 95.10A 95.10A 106.00 +7.20 98.80 2090 ---- 110.00B 97.70A 97.70A 108.70 +7.30 101.40 2095 ---- 112.80B 100.30A 100.30A 111.50 +7.40 104.10 2100 ---- 115.70B 102.90A 102.90A 114.40 +7.60 106.80 1 16 2105 ---- 118.50B 105.60A 105.60A 117.30 +7.80 109.50 2110 ---- 121.40B 108.30A 108.30A 120.20 +7.90 112.30 2115 ---- 124.30B 111.10A 111.10A 123.10 +8.00 115.10 2120 116.60 127.30B 113.90A 114.00A 126.10 +8.10 2 118.00 2125 ---- 130.40B 116.70A 116.70A 129.10 +8.20 120.90 9 2130 ---- 133.40B 119.60A 119.60A 132.20 +8.40 123.80 2135 ---- 136.50B 122.50A 122.50A 135.30 +8.50 126.80 2140 ---- 139.60B 125.40A 125.40A 138.50 +8.70 129.80 2145 ---- 142.80B 128.40A 128.40A 141.60 +8.80 132.80 2150 ---- 146.10B 131.40A 131.40A 144.80 +8.90 135.90 2155 ---- 149.30B 134.50A 134.50A 148.10 +9.10 139.00 2160 ---- 152.50B 137.60A 137.60A 151.30 +9.10 142.20 2165 ---- 155.80B 140.70A 140.70A 154.70 +9.40 145.30 2170 ---- 159.20B 143.90A 143.90A 158.00 +9.40 148.60 2175 ---- 162.60B 147.10A 147.10A 161.40 +9.60 151.80 2180 ---- 165.90B 150.30A 150.30A 164.80 +9.70 155.10 2185 ---- 169.40B 153.60A 153.60A 168.20 +9.80 158.40 2190 ---- 172.80B 156.90A 156.90A 171.70 +9.90 161.80 2195 ---- 176.30B 160.20A 160.20A 175.20 +10.00 165.20 2200 ---- 179.90B 163.50A 163.50A 178.70 +10.10 168.60 2205 ---- 183.40B 166.90A 166.90A 182.20 +10.20 172.00 2210 ---- 187.00B 170.30A 170.30A 185.80 +10.30 175.50 2215 ---- 190.70B 173.80A 173.80A 189.40 +10.40 179.00 2220 ---- 194.30B 177.30A 177.30A 193.10 +10.60 182.50 2225 ---- 198.00B 180.80A 180.80A 196.70 +10.60 186.10 2230 ---- 201.70B 184.30A 184.30A 200.40 +10.70 189.70 2235 ---- 205.40B 187.90A 187.90A 204.10 +10.80 193.30 2240 ---- 209.20B 191.40A 191.40A 207.90 +11.00 196.90 2245 ---- 213.00B 195.10A 195.10A 211.60 +11.00 200.60 2250 ---- 216.80B 198.70A 198.70A 215.40 +11.10 204.30 2255 ---- 220.60B 202.40A 202.40A 219.20 +11.20 208.00 2260 ---- 224.50B 206.00A 206.00A 223.10 +11.40 211.70 2265 ---- 228.30B 209.80A 209.80A 226.90 +11.40 215.50 2270 ---- 232.20B 213.50A 213.50A 230.80 +11.50 219.30 2275 ---- 236.10B 217.30A 217.30A 234.70 +11.60 223.10 2280 ---- 240.10B 221.00A 221.00A 238.60 +11.70 226.90 2285 ---- 244.00B 224.90A 224.90A 242.60 +11.80 230.80 2290 ---- 248.00B 228.70A 228.70A 246.50 +11.80 234.70 2295 ---- 252.00B 232.50A 232.50A 250.50 +11.90 238.60 2300 ---- 256.00B 236.40A 236.40A 254.50 +12.00 242.50 1 2305 ---- 260.10B 240.30A 240.30A 258.50 +12.00 246.50 2310 ---- 264.10B 244.20A 244.20A 262.60 +12.20 250.40 2315 ---- 268.20B 248.20A 248.20A 266.60 +12.20 254.40 2320 ---- 272.30B 252.10A 252.10A 270.70 +12.30 258.40 2325 ---- 276.40B 256.10A 256.10A 274.80 +12.40 262.40 2330 ---- 280.50B 260.10A 260.10A 278.90 +12.40 266.50 2340 ---- 288.80B 268.10A 268.10A 287.20 +12.60 274.60 2350 ---- 297.20B 276.20A 276.20A 295.50 +12.70 282.80 1 2360 ---- 305.60B 284.40A 284.40A 303.90 +12.80 291.10 2370 ---- 314.10B 292.70A 292.70A 312.30 +12.90 299.40 2375 ---- 318.30B 296.80A 296.80A 316.60 +13.00 303.60 2380 ---- 322.60B 301.00A 301.00A 320.90 +13.10 307.80 2390 ---- 331.20B 309.30A 309.30A 329.40 +13.20 316.20 2400 ---- 339.80B 317.80A 317.80A 338.00 +13.30 324.70 1 2410 ---- 348.50B 326.30A 326.30A 346.70 +13.40 333.30 2420 ---- 357.30B 334.80A 334.80A 355.40 +13.50 341.90 2425 ---- 361.60B 339.10A 339.10A 359.80 +13.60 346.20 2430 ---- 366.00B 343.40A 343.40A 364.10 +13.60 350.50 2450 ---- 383.70B 360.70A 360.70A 381.80 +13.80 368.00 15 2475 ---- 406.10B 382.70A 382.70A 404.00 +14.00 390.00 2500 ---- 428.70B 404.90A 404.90A 426.50 +14.20 412.30 33 2525 ---- 451.50B 427.30A 427.30A 449.20 +14.40 434.80 1 2550 ---- 474.40B 450.00A 450.00A 472.10 +14.60 457.50 2575 ---- 497.60B 472.80A 472.80A 495.20 +14.80 480.40 2600 ---- 520.90B 495.90A 495.90A 518.50 +15.00 503.50 3 2625 ---- 544.40B 519.10A 519.10A 541.90 +15.20 526.70 2700 ---- 615.60B 589.50A 615.60B 612.90 +15.60 597.30 12 3000 ---- 908.50B 880.50A 908.50B 905.70 +17.10 888.60 1 1 3500 ---- 1405.40B 1383.00A 1383.00A 1405.50 +17.50 1388.00 4000 ---- 1904.80B 1882.80A 1882.80A 1905.50 +17.50 1888.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.10 .60 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 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 +.10 1.40 1440 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1470 ---- ---- ---- ---- 1.80 UNCH 1.80 1475 ---- ---- ---- ---- 1.90 +.10 1.80 1480 ---- ---- ---- ---- 2.00 +.10 1.90 1 1490 ---- ---- ---- ---- 2.10 +.10 2.00 2 1500 2.10 2.10 2.10 2.10 2.20 +.10 1 2.10 2 1510 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 3 1520 ---- ---- ---- ---- 2.50 +.10 2.40 1525 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1530 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1535 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1540 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 2 1545 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 45 45 1550 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 33 34 1555 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1560 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 5 1565 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1570 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 1575 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 1580 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 1585 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1590 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1595 ---- 4.30B ---- 4.30B 4.40 +.40 4.00 1600 ---- 4.40B ---- 4.40B 4.50 +.40 4.10 281 1605 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 1610 ---- 4.80B ---- 4.80B 4.90 +.50 4.40 62 1615 ---- 5.00B ---- 5.00B 5.10 +.50 4.60 1620 ---- 5.20B 4.70A 4.70A 5.30 +.50 4.80 1625 ---- 5.40B ---- 5.40B 5.50 +.60 4.90 35 1630 ---- 5.60B ---- 5.60B 5.70 +.60 5.10 1635 ---- 5.80B ---- 5.80B 5.90 +.60 5.30 1640 ---- 6.00B ---- 6.00B 6.20 +.70 5.50 1645 ---- 6.30B ---- 6.30B 6.40 +.70 5.70 1650 ---- 6.60B 5.90A 5.90A 6.60 +.60 6.00 464 1655 ---- 6.70B 6.10A 6.10A 6.90 +.70 6.20 1660 ---- 7.00B 6.30A 6.30A 7.20 +.80 6.40 1665 ---- 7.20B 6.50A 6.50A 7.40 +.70 6.70 1670 ---- 7.50B 6.80A 6.80A 7.70 +.80 6.90 250 1675 ---- 7.80B 7.00A 7.00A 8.00 +.80 7.20 1680 ---- 8.10B 7.40A 7.40A 8.30 +.80 7.50 1685 ---- 8.40B 7.70A 7.70A 8.60 +.80 7.80 1690 ---- 8.80B 7.90A 7.90A 9.00 +.90 8.10 1695 ---- 9.10B 8.20A 8.20A 9.30 +.90 8.40 1700 ---- 9.50B 8.50A 8.50A 9.60 +.90 8.70 93 1705 ---- 9.80B 8.80A 8.80A 10.00 +1.00 9.00 1710 ---- 10.20B 9.20A 9.20A 10.40 +1.00 9.40 1715 ---- 10.60B 9.50A 9.50A 10.80 +1.10 9.70 1720 ---- 11.00B 9.90A 9.90A 11.20 +1.10 10.10 1725 ---- 11.40B 10.20A 10.20A 11.60 +1.10 10.50 1730 ---- 11.90B 10.60A 10.60A 12.00 +1.10 10.90 1735 ---- 12.30B 11.00A 11.00A 12.40 +1.10 11.30 1 1740 ---- 12.80B 11.40A 11.40A 12.90 +1.20 11.70 1745 ---- 13.30B 11.80A 11.80A 13.40 +1.30 12.10 588 1750 ---- 13.80B 12.20A 12.20A 13.90 +1.30 12.60 104 1755 ---- 14.30B 12.70A 12.70A 14.40 +1.30 13.10 1760 ---- 14.80B 13.20A 13.20A 14.90 +1.30 13.60 1765 ---- 15.40B 13.60A 13.60A 15.40 +1.30 14.10 1 1770 ---- 16.00B 14.10A 14.10A 16.00 +1.40 14.60 1775 ---- 16.60B 14.70A 14.70A 16.60 +1.40 15.20 1 1780 ---- 17.20B 15.20A 17.20B 17.20 +1.50 15.70 1785 ---- 17.80B 15.70A 17.80B 17.80 +1.50 16.30 1790 ---- 18.50B 16.30A 18.50B 18.50 +1.60 16.90 1795 ---- 19.10B 16.90A 19.10B 19.20 +1.70 17.50 1800 ---- 19.80B 17.50A 19.80B 19.90 +1.70 18.20 516 1805 ---- 20.60B 18.10A 20.60B 20.60 +1.80 18.80 1810 ---- 21.30B 18.80A 21.30B 21.30 +1.80 19.50 1815 ---- 22.10B 19.50A 22.10B 22.10 +1.90 20.20 1820 ---- 22.90B 20.20A 22.90B 22.90 +1.90 21.00 1825 ---- 23.70B 20.90A 23.70B 23.70 +2.00 21.70 670 1830 ---- 24.60B 21.60A 24.60B 24.60 +2.10 22.50 1835 ---- 25.50B 22.40A 25.50B 25.40 +2.10 23.30 1840 ---- 26.40B 23.20A 26.40B 26.30 +2.10 24.20 1845 ---- 27.30B 24.00A 27.30B 27.30 +2.30 25.00 1850 ---- 28.20B 24.80A 28.20B 28.20 +2.30 25.90 179 1855 ---- 29.20B 25.70A 29.20B 29.20 +2.40 26.80 1860 ---- 30.30B 26.60A 30.30B 30.20 +2.50 27.70 1865 ---- 31.30B 27.50A 31.30B 31.20 +2.50 28.70 1870 ---- 32.40B 28.50A 32.40B 32.30 +2.60 29.70 1875 ---- 33.50B 29.50A 33.50B 33.40 +2.70 30.70 7 1880 ---- 34.60B 30.50A 30.50A 34.50 +2.70 31.80 1885 ---- 35.80B 31.50A 35.80B 35.70 +2.90 32.80 1890 ---- 37.00B 32.60A 37.00B 36.90 +3.00 33.90 1895 ---- 38.30B 33.70A 33.70A 38.10 +3.00 35.10 1900 38.10 39.50B 34.80A 39.30B 39.30 +3.00 1 36.30 446 1905 ---- 40.80B 36.00A 36.00A 40.60 +3.10 37.50 6 1910 ---- 42.20B 37.20A 37.20A 42.00 +3.30 38.70 96 1915 ---- 43.60B 38.40A 38.40A 43.30 +3.30 40.00 13 1920 ---- 45.00B 39.60A 39.60A 44.70 +3.40 41.30 1925 ---- 46.40B 40.90A 40.90A 46.20 +3.60 42.60 30 130 1930 ---- 47.90B 42.30A 42.30A 47.60 +3.60 44.00 1935 ---- 49.50B 43.60A 43.60A 49.10 +3.70 45.40 1 1940 ---- 51.00B 45.00A 45.00A 50.70 +3.80 46.90 9 1945 ---- 52.60B 46.50A 46.50A 52.30 +4.00 48.30 1950 ---- 54.30B 47.90A 47.90A 53.90 +4.00 49.90 79 1955 ---- 56.00B 49.50A 49.50A 55.60 +4.20 51.40 12 1960 ---- 57.70B 51.00A 51.00A 57.30 +4.30 53.00 1965 ---- 59.50B 52.60A 52.60A 59.00 +4.30 54.70 1970 ---- 61.30B 54.20A 54.20A 60.80 +4.40 56.40 1975 56.10 63.20B 55.90A 63.20B 62.60 +4.50 14 58.10 1980 57.80 65.10B 57.60A 65.10B 64.50 +4.60 14 59.90 1985 ---- 67.00B 59.30A 59.30A 66.40 +4.70 61.70 24 1990 ---- 69.00B 61.10A 61.10A 68.40 +4.90 63.50 1995 ---- 71.00B 62.90A 62.90A 70.40 +5.00 65.40 2000 ---- 73.20B 64.70A 64.70A 72.40 +5.10 67.30 216 2005 ---- 75.20B 66.60A 66.60A 74.50 +5.20 69.30 2010 ---- 77.40B 68.60A 68.60A 76.60 +5.30 71.30 2015 ---- 79.60B 70.50A 70.50A 78.80 +5.50 73.30 2020 ---- 81.80B 72.60A 72.60A 81.00 +5.60 75.40 337 2025 ---- 84.20B 74.70A 74.70A 83.20 +5.70 77.50 30 2030 ---- 86.40B 76.80A 76.80A 85.50 +5.80 79.70 2035 ---- 88.80B 78.90A 78.90A 87.80 +5.90 81.90 2040 ---- 91.10B 81.10A 81.10A 90.20 +6.10 84.10 15 2045 ---- 93.60B 83.30A 83.30A 92.60 +6.20 86.40 2 2050 ---- 96.10B 85.60A 85.60A 95.10 +6.40 88.70 30 310 2055 ---- 98.50B 87.90A 87.90A 97.60 +6.50 91.10 107 2060 ---- 101.10B 90.20A 90.20A 100.10 +6.60 93.50 11 2065 ---- 103.70B 92.60A 92.60A 102.70 +6.80 95.90 2070 ---- 106.30B 95.00A 95.00A 105.30 +6.90 98.40 1 2075 ---- 109.00B 97.50A 97.50A 107.90 +7.00 100.90 100 2080 ---- 111.60B 100.00A 100.00A 110.60 +7.10 103.50 2 2085 ---- 114.30B 102.50A 102.50A 113.40 +7.30 106.10 1 2090 ---- 117.10B 105.10A 105.10A 116.10 +7.40 108.70 2095 ---- 119.90B 107.70A 107.70A 118.90 +7.50 111.40 2100 ---- 122.80B 110.40A 110.40A 121.80 +7.70 114.10 310 2105 ---- 125.60B 113.00A 113.00A 124.70 +7.90 116.80 210 2110 ---- 128.50B 115.80A 115.80A 127.60 +8.00 119.60 2115 ---- 131.50B 118.50A 118.50A 130.50 +8.10 122.40 2120 ---- 134.40B 121.30A 121.30A 133.50 +8.20 125.30 2125 ---- 137.50B 124.20A 124.20A 136.60 +8.40 128.20 2 2130 ---- 140.50B 127.10A 127.10A 139.60 +8.50 131.10 5 2135 ---- 143.60B 130.00A 130.00A 142.70 +8.60 134.10 2140 ---- 146.70B 132.90A 132.90A 145.80 +8.70 137.10 2145 ---- 149.80B 135.90A 135.90A 149.00 +8.90 140.10 2150 ---- 153.10B 138.90A 138.90A 152.20 +9.00 143.20 2155 ---- 156.30B 141.90A 141.90A 155.40 +9.10 146.30 2160 ---- 159.50B 145.00A 145.00A 158.70 +9.20 149.50 2165 ---- 162.80B 148.10A 148.10A 162.00 +9.40 152.60 2170 ---- 166.20B 151.30A 151.30A 165.30 +9.40 155.90 2175 ---- 169.50B 154.50A 154.50A 168.60 +9.50 159.10 14 2180 ---- 172.90B 157.70A 157.70A 172.00 +9.60 162.40 2185 ---- 176.30B 160.90A 160.90A 175.40 +9.70 165.70 2190 ---- 179.80B 164.20A 164.20A 178.90 +9.90 169.00 2195 ---- 183.30B 167.50A 167.50A 182.30 +10.00 172.30 2200 ---- 186.80B 170.80A 170.80A 185.80 +10.10 175.70 2 2205 ---- 190.30B 174.20A 174.20A 189.30 +10.20 179.10 2210 ---- 193.90B 177.60A 177.60A 192.90 +10.30 182.60 2215 ---- 197.50B 181.00A 181.00A 196.40 +10.40 186.00 2220 ---- 201.10B 184.40A 184.40A 200.00 +10.50 189.50 2225 ---- 204.70B 187.90A 187.90A 203.70 +10.60 193.10 2230 ---- 208.40B 191.40A 191.40A 207.30 +10.70 196.60 2235 ---- 212.10B 194.90A 194.90A 211.00 +10.80 200.20 2240 ---- 215.80B 198.50A 198.50A 214.70 +10.90 203.80 2245 ---- 219.50B 202.00A 202.00A 218.40 +11.00 207.40 2250 ---- 223.30B 205.60A 205.60A 222.10 +11.00 211.10 2255 ---- 227.10B 209.30A 209.30A 225.90 +11.20 214.70 2260 ---- 230.90B 212.90A 212.90A 229.70 +11.30 218.40 2265 ---- 234.70B 216.60A 216.60A 233.50 +11.40 222.10 2270 ---- 238.50B 220.30A 220.30A 237.30 +11.40 225.90 2275 ---- 242.40B 224.00A 224.00A 241.20 +11.60 229.60 2280 ---- 246.30B 227.70A 227.70A 245.10 +11.70 233.40 2285 ---- 250.20B 231.50A 231.50A 249.00 +11.80 237.20 2290 ---- 254.10B 235.30A 235.30A 252.90 +11.80 241.10 2295 ---- 258.10B 239.10A 239.10A 256.80 +11.90 244.90 2300 ---- 262.10B 242.90A 242.90A 260.80 +12.00 248.80 2305 ---- 266.00B 246.80A 246.80A 264.70 +12.00 252.70 2310 ---- 270.00B 250.60A 250.60A 268.70 +12.10 256.60 2315 ---- 274.10B 254.50A 254.50A 272.70 +12.20 260.50 2320 ---- 278.10B 258.40A 258.40A 276.80 +12.30 264.50 2325 ---- 282.20B 262.40A 262.40A 280.80 +12.40 268.40 2330 ---- 286.20B 266.30A 266.30A 284.90 +12.50 272.40 2340 ---- 294.40B 274.20A 274.20A 293.10 +12.70 280.40 2350 ---- 302.70B 282.30A 282.30A 301.30 +12.80 288.50 2360 ---- 311.00B 290.30A 290.30A 309.60 +12.90 296.70 2370 ---- 319.40B 298.50A 298.50A 317.90 +13.00 304.90 2375 ---- 323.60B 302.60A 302.60A 322.10 +13.00 309.10 2380 ---- 327.80B 306.70A 306.70A 326.30 +13.10 313.20 2390 ---- 336.30B 315.00A 315.00A 334.80 +13.30 321.50 2400 ---- 344.80B 323.30A 323.30A 343.30 +13.40 329.90 2410 ---- 353.40B 331.70A 331.70A 351.90 +13.50 338.40 2420 ---- 362.10B 340.10A 340.10A 360.50 +13.60 346.90 2425 ---- 366.40B 344.40A 344.40A 364.80 +13.60 351.20 2430 ---- 370.70B 348.60A 348.60A 369.10 +13.70 355.40 2450 ---- 388.20B 365.80A 365.80A 386.60 +13.90 372.70 2475 ---- 410.30B 387.50A 387.50A 408.60 +14.10 394.50 2500 ---- 432.70B 409.40A 409.40A 430.90 +14.40 416.50 4 2525 ---- 455.30B 431.60A 431.60A 453.30 +14.50 438.80 3 2550 ---- 478.00B 454.00A 477.80B 476.00 +14.80 461.20 2575 ---- 501.00B 476.70A 501.00B 498.80 +14.90 483.90 2600 ---- 524.10B 499.50A 524.10B 521.90 +15.10 506.80 2625 ---- 547.30B 522.50A 547.30B 545.10 +15.30 529.80 2700 ---- 618.00B 592.40A 618.00B 615.40 +15.60 599.80 2800 ---- 713.70B 687.30A 713.70B 711.00 +16.10 694.90 18 3000 ---- 909.10B 881.40A 909.10B 906.20 +16.80 889.40 3500 ---- 1404.40B 1383.00A 1383.00A 1405.50 +17.50 1388.00 4000 ---- 1904.00B 1882.80A 1882.80A 1905.50 +17.50 1888.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 +.10 .70 100 1275 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 40 1325 ---- ---- ---- ---- 1.20 +.10 1.10 50 1350 ---- ---- ---- ---- 1.30 +.10 1.20 30 1375 ---- ---- ---- ---- 1.50 +.10 1.40 30 1400 ---- ---- ---- ---- 1.70 +.10 1.60 55 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1440 ---- ---- ---- ---- 2.10 +.10 2.00 1450 ---- ---- ---- ---- 2.20 +.10 2.10 1460 ---- ---- ---- ---- 2.30 +.10 2.20 1470 ---- ---- ---- ---- 2.50 +.20 2.30 1475 ---- ---- ---- ---- 2.50 +.10 2.40 1480 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1490 ---- ---- ---- ---- 2.80 +.20 2.60 1500 ---- ---- ---- ---- 2.90 +.10 2.80 500 1510 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1520 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1525 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1 1530 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 1540 ---- 3.70B ---- 3.70B 3.80 +.30 3.50 2 1545 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 1550 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 24 1555 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1560 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1565 ---- 4.40B ---- 4.40B 4.50 +.40 4.10 1570 ---- 4.50B ---- 4.50B 4.60 +.30 4.30 2 1575 ---- 4.70B ---- 4.70B 4.80 +.40 4.40 1580 ---- 4.90B ---- 4.90B 4.90 +.30 4.60 1585 ---- 5.10B ---- 5.10B 5.10 +.40 4.70 1590 ---- 5.20B ---- 5.20B 5.30 +.40 4.90 1595 ---- 5.40B ---- 5.40B 5.50 +.50 5.00 1600 ---- 5.60B ---- 5.60B 5.70 +.50 5.20 44 1605 ---- 5.80B ---- 5.80B 5.90 +.50 5.40 1610 5.30 6.00B 5.30 6.00B 6.10 +.50 1 5.60 1615 ---- 6.30B 5.70A 5.70A 6.30 +.50 5.80 1620 ---- 6.50B 5.90A 5.90A 6.50 +.50 6.00 1625 ---- 6.70B 6.10A 6.10A 6.80 +.60 6.20 1630 ---- 7.00B 6.30A 6.30A 7.00 +.60 6.40 1635 ---- 7.20B 6.50A 6.50A 7.30 +.70 6.60 1640 ---- 7.40B ---- 7.40B 7.50 +.70 6.80 1645 ---- 7.60B 7.00A 7.00A 7.80 +.70 7.10 1650 ---- 7.90B 7.20A 7.20A 8.10 +.80 7.30 1655 ---- 8.20B 7.50A 7.50A 8.30 +.70 7.60 1660 ---- 8.50B 7.70A 7.70A 8.60 +.70 7.90 1665 ---- 8.80B ---- 8.80B 8.90 +.80 8.10 1670 ---- 9.10B ---- 9.10B 9.30 +.90 8.40 1675 ---- 9.40B 8.60A 8.60A 9.60 +.90 8.70 1680 ---- 9.80B 8.90A 8.90A 9.90 +.90 9.00 1685 ---- 10.10B 9.20A 9.20A 10.30 +1.00 9.30 1690 ---- 10.50B 9.50A 9.50A 10.60 +.90 9.70 1695 ---- 10.80B 9.90A 9.90A 11.00 +1.00 10.00 1700 11.00 11.20B 10.20A 11.20B 11.40 +1.00 20 10.40 1 40 1705 ---- 11.60B 10.50A 10.50A 11.80 +1.10 10.70 1710 ---- 12.00B 10.90A 10.90A 12.20 +1.10 11.10 1715 ---- 12.50B 11.30A 11.30A 12.60 +1.10 11.50 1720 ---- 12.90B 11.60A 11.60A 13.00 +1.10 11.90 1725 ---- 13.30B 12.00A 12.00A 13.50 +1.20 12.30 1730 ---- 13.80B 12.40A 12.40A 13.90 +1.20 12.70 1735 ---- 14.30B 12.90A 12.90A 14.40 +1.30 13.10 1740 ---- 14.80B 13.30A 13.30A 14.90 +1.30 13.60 1745 ---- 15.30B 13.70A 13.70A 15.40 +1.30 14.10 1750 ---- 15.80B 14.20A 14.20A 15.90 +1.30 14.60 1 1 1755 ---- 16.40B 14.70A 14.70A 16.50 +1.40 15.10 1760 ---- 16.90B 15.20A 15.20A 17.00 +1.40 15.60 1765 ---- 17.50B 15.70A 15.70A 17.60 +1.50 16.10 1770 ---- 18.10B 16.20A 16.20A 18.20 +1.50 16.70 1775 ---- 18.70B 16.70A 16.70A 18.80 +1.60 17.20 1780 ---- 19.40B 17.30A 17.30A 19.40 +1.60 17.80 1785 ---- 20.00B 17.90A 20.00B 20.10 +1.70 18.40 1790 ---- 20.70B 18.50A 20.70B 20.80 +1.80 19.00 1795 ---- 21.40B 19.10A 21.40B 21.50 +1.80 19.70 1800 ---- 22.10B 19.70A 19.70A 22.20 +1.80 20.40 300 1805 ---- 22.80B 20.40A 22.80B 22.90 +1.90 21.00 1810 ---- 23.60B 21.10A 23.60B 23.70 +2.00 21.70 1815 ---- 24.40B 21.80A 24.40B 24.40 +1.90 22.50 1820 ---- 25.20B 22.50A 25.20B 25.20 +2.00 23.20 1825 ---- 26.00B 23.20A 26.00B 26.10 +2.10 24.00 1830 ---- 26.90B 24.00A 26.90B 26.90 +2.10 24.80 1835 ---- 27.80B 24.70A 27.80B 27.80 +2.20 25.60 1840 ---- 28.70B 25.60A 28.70B 28.70 +2.30 26.40 1845 ---- 29.60B 26.40A 29.60B 29.60 +2.30 27.30 1850 ---- 30.50B 27.20A 30.50B 30.60 +2.40 28.20 1855 ---- 31.50B 28.10A 31.50B 31.50 +2.40 29.10 1860 ---- 32.50B 29.00A 32.50B 32.60 +2.50 30.10 1865 ---- 33.60B 29.90A 33.60B 33.60 +2.60 31.00 1870 ---- 34.60B 30.90A 34.60B 34.60 +2.60 32.00 1875 ---- 35.70B 31.90A 35.70B 35.70 +2.70 33.00 1880 ---- 36.90B 32.90A 36.90B 36.80 +2.70 34.10 1885 ---- 38.00B 33.90A 38.00B 38.00 +2.80 35.20 1890 ---- 39.20B 35.00A 39.20B 39.20 +2.90 36.30 1895 ---- 40.50B 36.10A 40.50B 40.40 +3.00 37.40 1900 ---- 41.70B 37.20A 41.70B 41.60 +3.00 38.60 1 33 1905 ---- 43.00B 38.40A 43.00B 42.90 +3.20 39.70 1 1 1910 ---- 44.30B 39.50A 39.50A 44.20 +3.20 41.00 1 1915 ---- 45.70B 40.80A 45.70B 45.50 +3.30 42.20 1920 ---- 47.10B 42.00A 47.10B 46.90 +3.40 43.50 1925 ---- 48.50B 43.30A 48.50B 48.30 +3.50 44.80 1930 ---- 49.90B 44.60A 44.60A 49.70 +3.50 46.20 1935 ---- 51.40B 45.90A 45.90A 51.20 +3.60 47.60 1 1 1940 ---- 53.00B 47.30A 47.30A 52.70 +3.70 49.00 1 1 1945 ---- 54.50B 48.70A 48.70A 54.20 +3.70 50.50 1950 ---- 56.10B 50.20A 50.20A 55.80 +3.90 51.90 20 1955 ---- 57.80B 51.60A 51.60A 57.40 +3.90 53.50 1960 ---- 59.40B 53.10A 53.10A 59.10 +4.10 55.00 1965 ---- 61.10B 54.70A 54.70A 60.80 +4.20 56.60 1970 ---- 62.90B 56.30A 56.30A 62.50 +4.20 58.30 1975 ---- 64.70B 57.90A 57.90A 64.30 +4.30 60.00 1980 ---- 66.50B 59.50A 59.50A 66.10 +4.40 61.70 1985 ---- 68.40B 61.20A 61.20A 67.90 +4.50 63.40 1990 ---- 70.30B 62.90A 62.90A 69.80 +4.60 65.20 1995 ---- 72.20B 64.70A 64.70A 71.70 +4.70 67.00 2000 ---- 74.20B 66.50A 66.50A 73.70 +4.80 68.90 40 2005 ---- 76.20B 68.30A 68.30A 75.70 +4.90 70.80 2010 ---- 78.30B 70.20A 70.20A 77.70 +5.00 72.70 2015 ---- 80.40B 72.10A 72.10A 79.80 +5.10 74.70 2020 ---- 82.50B 74.00A 74.00A 81.90 +5.20 76.70 2025 ---- 84.70B 76.00A 76.00A 84.00 +5.30 78.70 2030 ---- 86.90B 78.10A 78.10A 86.20 +5.40 80.80 2035 ---- 89.10B 80.20A 80.20A 88.40 +5.50 82.90 2040 ---- 91.40B 82.30A 82.30A 90.70 +5.60 85.10 2045 ---- 93.70B 84.40A 84.40A 93.00 +5.70 87.30 2050 ---- 96.10B 86.60A 86.60A 95.30 +5.80 89.50 2055 ---- 98.50B 88.80A 88.80A 97.70 +5.90 91.80 2060 ---- 100.90B 91.00A 91.00A 100.10 +6.00 94.10 2065 ---- 103.40B 93.30A 93.30A 102.60 +6.10 96.50 2070 ---- 105.90B 95.70A 95.70A 105.10 +6.20 98.90 2075 ---- 108.50B 98.00A 98.00A 107.60 +6.30 101.30 2080 ---- 111.00B 100.40A 100.40A 110.20 +6.50 103.70 2085 ---- 113.70B 102.90A 102.90A 112.80 +6.60 106.20 2090 ---- 116.30B 105.40A 105.40A 115.40 +6.60 108.80 2095 ---- 119.00B 107.90A 107.90A 118.10 +6.70 111.40 2100 ---- 121.80B 110.40A 110.40A 120.90 +6.90 114.00 2105 ---- 124.50B 113.00A 113.00A 123.60 +7.00 116.60 2110 ---- 127.40B 115.60A 115.60A 126.40 +7.10 119.30 2115 ---- 130.20B 118.30A 118.30A 129.20 +7.20 122.00 2120 ---- 133.10B 121.00A 121.00A 132.10 +7.30 124.80 2125 ---- 136.00B 123.70A 123.70A 135.00 +7.50 127.50 169 2130 ---- 138.90B 126.50A 126.50A 138.00 +7.60 130.40 2135 ---- 141.90B 129.30A 129.30A 141.00 +7.80 133.20 2140 ---- 144.90B 132.10A 132.10A 144.00 +7.90 136.10 2145 ---- 148.00B 135.00A 135.00A 147.00 +8.00 139.00 2150 ---- 151.10B 137.90A 137.90A 150.10 +8.10 142.00 2155 ---- 154.20B 140.80A 140.80A 153.20 +8.20 145.00 2160 ---- 157.30B 143.80A 143.80A 156.40 +8.40 148.00 2165 ---- 160.50B 146.80A 146.80A 159.50 +8.40 151.10 2170 ---- 163.70B 149.80A 149.80A 162.70 +8.50 154.20 2175 ---- 167.00B 152.90A 152.90A 166.00 +8.70 157.30 2180 ---- 170.30B 156.00A 156.00A 169.30 +8.90 160.40 2185 ---- 173.60B 159.10A 159.10A 172.60 +9.00 163.60 2190 ---- 176.90B 162.30A 162.30A 175.90 +9.10 166.80 2195 ---- 180.30B 165.40A 165.40A 179.20 +9.10 170.10 2200 ---- 183.60B 168.70A 168.70A 182.60 +9.30 173.30 2205 ---- 187.10B 171.90A 171.90A 186.00 +9.40 176.60 2210 ---- 190.50B 175.20A 175.20A 189.50 +9.50 180.00 2215 ---- 194.00B 178.50A 178.50A 192.90 +9.60 183.30 2220 ---- 197.50B 181.80A 181.80A 196.40 +9.70 186.70 2225 ---- 201.00B 185.20A 185.20A 199.90 +9.80 190.10 2230 ---- 204.60B 188.50A 188.50A 203.40 +9.90 193.50 2235 ---- 208.10B 191.90A 191.90A 207.00 +10.00 197.00 2240 ---- 211.70B 195.40A 195.40A 210.60 +10.10 200.50 2245 ---- 215.30B 198.80A 198.80A 214.20 +10.20 204.00 2250 ---- 219.00B 202.30A 202.30A 217.80 +10.30 207.50 2255 ---- 222.70B 205.80A 205.80A 221.50 +10.40 211.10 2260 ---- 226.40B 209.40A 209.40A 225.10 +10.40 214.70 2265 ---- 230.10B 212.90A 212.90A 228.80 +10.50 218.30 2270 ---- 233.80B 216.50A 216.50A 232.60 +10.70 221.90 2275 ---- 237.60B 220.10A 220.10A 236.30 +10.70 225.60 2280 ---- 241.30B 223.80A 223.80A 240.10 +10.90 229.20 2285 ---- 245.10B 227.40A 227.40A 243.80 +10.90 232.90 2290 ---- 249.00B 231.10A 231.10A 247.60 +10.90 236.70 2295 ---- 252.80B 234.80A 234.80A 251.50 +11.10 240.40 2300 ---- 256.70B 238.50A 238.50A 255.30 +11.10 244.20 2305 ---- 260.50B 242.30A 242.30A 259.20 +11.20 248.00 2310 ---- 264.40B 246.00A 246.00A 263.10 +11.30 251.80 2315 ---- 268.40B 249.80A 249.80A 267.00 +11.40 255.60 2320 ---- 272.30B 253.60A 253.60A 270.90 +11.50 259.40 2325 ---- 276.20B 257.40A 257.40A 274.80 +11.50 263.30 2330 ---- 280.20B 261.30A 261.30A 278.80 +11.60 267.20 2335 ---- 284.20B 265.10A 265.10A 282.70 +11.60 271.10 2340 ---- 288.20B 269.00A 269.00A 286.70 +11.70 275.00 2345 ---- 292.20B 272.90A 272.90A 290.80 +11.90 278.90 2350 ---- 296.20B 276.80A 276.80A 294.80 +11.90 282.90 2360 ---- 304.30B 284.70A 284.70A 302.90 +12.10 290.80 2370 ---- 312.50B 292.60A 292.60A 311.10 +12.20 298.90 2375 ---- 316.60B 296.60A 296.60A 315.20 +12.30 302.90 2380 ---- 320.70B 300.60A 300.60A 319.30 +12.40 306.90 2390 ---- 329.00B 308.70A 308.70A 327.60 +12.50 315.10 2400 ---- 337.40B 316.80A 316.80A 335.90 +12.60 323.30 2410 ---- 345.80B 325.00A 325.00A 344.20 +12.70 331.50 2420 ---- 354.20B 333.30A 333.30A 352.50 +12.70 339.80 2425 ---- 358.40B 337.40A 337.40A 356.70 +12.70 344.00 2430 ---- 362.70B 341.60A 341.60A 360.90 +12.70 348.20 2440 ---- 371.20B 349.90A 349.90A 369.40 +12.80 356.60 2450 ---- 379.80B 358.30A 358.30A 377.90 +12.80 365.10 2475 ---- 401.50B 379.50A 379.50A 399.50 +13.10 386.40 2500 ---- 423.40B 401.00A 401.00A 421.30 +13.30 408.00 2525 ---- 445.50B 422.80A 422.80A 443.40 +13.60 429.80 2550 ---- 467.90B 444.70A 444.70A 465.70 +13.80 451.90 2575 ---- 490.40B 467.00A 467.00A 488.10 +14.00 474.10 2600 ---- 513.20B 489.40A 489.40A 510.70 +14.10 496.60 2625 ---- 536.10B 512.00A 536.10B 533.50 +14.30 519.20 2750 ---- ---- ---- 627.40A 649.80 ---- ---- 2975 ---- 869.40B 842.40A 869.40B 866.20 +16.10 850.10 10 3000 ---- 893.90B 866.70A 893.90B 890.70 +16.20 874.50 3250 ---- 1141.80B 1113.00A 1141.80B 1138.70 +17.10 1121.60 3500 ---- ---- ---- ---- 1388.70 +17.10 1371.60 4000 ---- ---- ---- ---- 1888.70 +17.10 1871.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 1 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.50 +.20 1.30 1350 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.90 +.20 1.70 1400 ---- ---- ---- ---- 2.10 +.10 2.00 1425 ---- ---- ---- ---- 2.40 +.10 2.30 1440 ---- ---- ---- ---- 2.60 +.20 2.40 1450 ---- ---- ---- ---- 2.80 +.20 2.60 1460 ---- ---- ---- ---- 2.90 +.20 2.70 1470 ---- ---- ---- ---- 3.10 +.20 2.90 2 1475 ---- ---- ---- ---- 3.20 +.20 3.00 1480 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 1490 ---- 3.30B ---- ---- 3.50 +.30 3.20 1500 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 45 1510 ---- 3.70B ---- 3.70B 3.90 +.30 3.60 1520 ---- 4.00B ---- 4.00B 4.20 +.30 3.90 1525 ---- 4.10B ---- 4.10B 4.30 +.30 4.00 1530 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 1540 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 1545 ---- 4.70B ---- 4.70B 4.90 +.40 4.50 1550 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1555 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 1560 ---- 5.30B ---- 5.30B 5.40 +.50 4.90 1565 ---- 5.40B ---- 5.40B 5.60 +.50 5.10 1570 ---- 5.60B ---- 5.60B 5.70 +.40 5.30 1575 ---- 5.80B ---- 5.80B 5.90 +.50 5.40 1580 ---- 6.00B ---- 6.00B 6.10 +.50 5.60 1585 ---- 6.20B ---- 6.20B 6.30 +.50 5.80 1590 ---- 6.40B ---- 6.40B 6.50 +.50 6.00 1595 ---- 6.70B ---- 6.70B 6.80 +.60 6.20 1 1600 ---- 6.90B ---- 6.90B 7.00 +.60 6.40 200 1605 ---- 7.10B ---- 7.10B 7.20 +.60 6.60 1610 ---- 7.40B 6.80A 6.80A 7.50 +.60 6.90 1615 ---- 7.60B ---- 7.60B 7.70 +.60 7.10 1620 ---- 7.80B ---- 7.80B 8.00 +.70 7.30 1625 ---- 8.10B 7.50A 7.50A 8.30 +.70 7.60 1630 ---- 8.30B ---- 8.30B 8.50 +.70 7.80 1635 ---- 8.60B 8.00A 8.00A 8.80 +.70 8.10 1640 ---- 8.90B 8.30A 8.30A 9.10 +.70 8.40 1645 ---- 9.20B ---- 9.20B 9.40 +.70 8.70 1650 ---- 9.50B 8.90A 8.90A 9.80 +.80 9.00 1655 ---- 9.90B 9.20A 9.20A 10.10 +.80 9.30 1660 ---- 10.20B 9.50A 9.50A 10.40 +.80 9.60 1665 ---- 10.60B 9.80A 9.80A 10.80 +.90 9.90 1670 ---- 10.90B 10.10A 10.10A 11.10 +.90 10.20 1675 ---- 11.30B 10.50A 10.50A 11.50 +.90 10.60 1680 ---- 11.70B 10.80A 10.80A 11.90 +1.00 10.90 1685 ---- 12.10B 11.10A 11.10A 12.30 +1.00 11.30 1690 ---- 12.50B 11.50A 11.50A 12.70 +1.10 11.60 1695 ---- 12.90B 11.90A 11.90A 13.10 +1.10 12.00 1700 ---- 13.30B 12.30A 12.30A 13.50 +1.10 12.40 1705 ---- 13.80B 12.60A 12.60A 14.00 +1.20 12.80 1710 ---- 14.20B 13.10A 13.10A 14.40 +1.20 13.20 1715 ---- 14.70B 13.50A 13.50A 14.90 +1.20 13.70 1720 ---- 15.20B 13.90A 13.90A 15.40 +1.30 14.10 1725 ---- 15.70B 14.30A 14.30A 15.90 +1.30 14.60 1730 ---- 16.20B 14.80A 14.80A 16.40 +1.30 15.10 1735 ---- 16.80B 15.30A 15.30A 16.90 +1.30 15.60 1740 ---- 17.30B 15.80A 15.80A 17.50 +1.40 16.10 1745 ---- 17.90B 16.30A 16.30A 18.10 +1.50 16.60 1750 ---- 18.50B 16.80A 16.80A 18.60 +1.50 17.10 1755 ---- 19.10B 17.30A 17.30A 19.20 +1.50 17.70 1760 ---- 19.70B 17.90A 17.90A 19.90 +1.70 18.20 1765 ---- 20.30B 18.50A 18.50A 20.50 +1.70 18.80 1770 ---- 21.00B 19.00A 19.00A 21.10 +1.70 19.40 1775 ---- 21.70B 19.60A 19.60A 21.80 +1.70 20.10 1780 ---- 22.40B 20.30A 20.30A 22.50 +1.80 20.70 1785 ---- 23.10B 20.90A 20.90A 23.20 +1.80 21.40 1790 ---- 23.80B 21.60A 21.60A 24.00 +1.90 22.10 1795 ---- 24.60B 22.20A 22.20A 24.70 +1.90 22.80 1800 ---- 25.40B 22.90A 22.90A 25.50 +2.00 23.50 1805 ---- 26.20B 23.70A 23.70A 26.30 +2.00 24.30 1810 ---- 27.00B 24.40A 27.00B 27.10 +2.10 25.00 1815 ---- 27.90B 25.20A 27.90B 28.00 +2.20 25.80 1820 ---- 28.70B 26.00A 26.00A 28.80 +2.10 26.70 1825 ---- 29.60B 26.80A 29.60B 29.70 +2.20 27.50 1830 ---- 30.50B 27.60A 27.60A 30.70 +2.30 28.40 1835 ---- 31.50B 28.40A 28.40A 31.60 +2.30 29.30 1840 ---- 32.50B 29.30A 32.50B 32.60 +2.40 30.20 1845 ---- 33.50B 30.20A 33.50B 33.60 +2.50 31.10 1850 ---- 34.50B 31.20A 34.50B 34.60 +2.50 32.10 183 1855 ---- 35.50B 32.10A 35.50B 35.70 +2.60 33.10 1860 ---- 36.60B 33.10A 36.60B 36.70 +2.60 34.10 1865 ---- 37.70B 34.10A 37.70B 37.80 +2.70 35.10 1870 ---- 38.90B 35.10A 38.90B 39.00 +2.80 36.20 1875 ---- 40.00B 36.20A 40.00B 40.10 +2.80 37.30 1880 ---- 41.20B 37.30A 41.20B 41.30 +2.90 38.40 1885 ---- 42.50B 38.40A 42.50B 42.50 +2.90 39.60 1890 ---- 43.70B 39.50A 43.70B 43.80 +3.10 40.70 1895 ---- 45.00B 40.70A 45.00B 45.10 +3.20 41.90 1900 ---- 46.30B 41.90A 46.30B 46.40 +3.20 43.20 193 1905 ---- 47.70B 43.10A 47.70B 47.70 +3.30 44.40 1910 ---- 49.10B 44.40A 49.10B 49.10 +3.40 45.70 1915 ---- 50.50B 45.70A 50.50B 50.50 +3.50 47.00 1920 ---- 51.90B 47.00A 51.90B 51.90 +3.50 48.40 100 1925 ---- 53.40B 48.30A 53.40B 53.40 +3.60 49.80 21 1930 ---- 54.90B 49.70A 54.90B 54.90 +3.70 51.20 1935 ---- 56.50B 51.10A 56.50B 56.40 +3.80 52.60 1940 ---- 58.10B 52.60A 58.10B 58.00 +3.90 54.10 1945 ---- 59.70B 54.00A 59.70B 59.60 +4.00 55.60 1950 ---- 61.30B 55.60A 61.30B 61.30 +4.10 57.20 20 1955 ---- 63.00B 57.10A 63.00B 62.90 +4.10 58.80 1960 ---- 64.80B 58.70A 64.80B 64.60 +4.20 60.40 1965 ---- 66.50B 60.30A 66.50B 66.40 +4.30 62.10 1970 ---- 68.30B 61.90A 61.90A 68.20 +4.40 63.80 1975 ---- 70.20B 63.60A 63.60A 70.00 +4.50 65.50 7 1980 ---- 72.00B 65.30A 65.30A 71.80 +4.50 67.30 1985 ---- 73.90B 67.00A 67.00A 73.70 +4.60 69.10 1990 ---- 75.90B 68.80A 68.80A 75.60 +4.70 70.90 1995 ---- 77.90B 70.60A 70.60A 77.60 +4.80 72.80 2000 ---- 79.90B 72.50A 72.50A 79.60 +4.90 74.70 43 2005 ---- 81.90B 74.30A 74.30A 81.60 +5.00 76.60 2010 ---- 84.00B 76.30A 76.30A 83.70 +5.10 78.60 2015 ---- 86.20B 78.20A 78.20A 85.80 +5.20 80.60 2020 ---- 88.30B 80.20A 80.20A 87.90 +5.20 82.70 2025 ---- 90.50B 82.20A 82.20A 90.10 +5.30 84.80 2030 ---- 92.70B 84.40A 84.40A 92.30 +5.40 86.90 2035 ---- 95.00B 86.50A 86.50A 94.60 +5.60 89.00 2040 ---- 97.30B 88.60A 88.60A 96.90 +5.70 91.20 2045 ---- 99.70B 90.80A 90.80A 99.20 +5.70 93.50 2050 ---- 102.00B 93.00A 93.00A 101.60 +5.90 95.70 2055 ---- 104.50B 95.20A 95.20A 104.00 +6.00 98.00 2060 ---- 106.90B 97.50A 97.50A 106.40 +6.00 100.40 2065 ---- 109.40B 99.80A 99.80A 108.90 +6.20 102.70 2070 ---- 111.90B 102.20A 102.20A 111.40 +6.30 105.10 2075 ---- 114.50B 104.60A 104.60A 113.90 +6.30 107.60 2080 ---- 117.10B 107.00A 107.00A 116.50 +6.40 110.10 15 2085 ---- 119.70B 109.40A 109.40A 119.10 +6.50 112.60 2090 ---- 122.40B 111.90A 111.90A 121.80 +6.70 115.10 2095 ---- 125.10B 114.50A 114.50A 124.50 +6.80 117.70 2100 ---- 127.80B 117.00A 117.00A 127.20 +6.90 120.30 2105 ---- 130.60B 119.60A 119.60A 130.00 +7.00 123.00 2110 ---- 133.40B 122.20A 122.20A 132.80 +7.20 125.60 2115 ---- 136.20B 124.90A 124.90A 135.60 +7.20 128.40 2120 ---- 139.10B 127.60A 127.60A 138.50 +7.40 131.10 2125 ---- 142.00B 130.30A 130.30A 141.40 +7.50 133.90 2130 ---- 144.90B 133.10A 133.10A 144.30 +7.60 136.70 2135 ---- 147.90B 135.90A 135.90A 147.30 +7.70 139.60 2140 ---- 150.90B 138.70A 138.70A 150.30 +7.90 142.40 2145 ---- 153.90B 141.60A 141.60A 153.30 +7.90 145.40 2150 ---- 157.00B 144.50A 144.50A 156.40 +8.10 148.30 2155 ---- 160.10B 147.40A 147.40A 159.50 +8.20 151.30 2160 ---- 163.20B 150.40A 150.40A 162.60 +8.30 154.30 2165 ---- 166.40B 153.40A 153.40A 165.80 +8.50 157.30 2170 ---- 169.60B 156.40A 156.40A 169.00 +8.60 160.40 2175 ---- 172.80B 159.40A 159.40A 172.20 +8.70 163.50 2180 ---- 176.10B 162.50A 162.50A 175.50 +8.80 166.70 2185 ---- 179.30B 165.60A 165.60A 178.70 +8.90 169.80 2190 ---- 182.60B 168.80A 168.80A 182.10 +9.10 173.00 2195 ---- 186.00B 171.90A 171.90A 185.40 +9.20 176.20 2200 ---- 189.30B 175.10A 175.10A 188.70 +9.20 179.50 2205 ---- 192.70B 178.40A 178.40A 192.10 +9.30 182.80 2210 ---- 196.10B 181.60A 181.60A 195.50 +9.40 186.10 2215 ---- 199.60B 184.90A 184.90A 199.00 +9.60 189.40 2220 ---- 203.10B 188.20A 188.20A 202.40 +9.60 192.80 2225 ---- 206.50B 191.50A 191.50A 205.90 +9.70 196.20 2230 ---- 210.10B 194.90A 194.90A 209.40 +9.80 199.60 2235 ---- 213.60B 198.30A 198.30A 213.00 +10.00 203.00 2240 ---- 217.20B 201.70A 201.70A 216.50 +10.00 206.50 2245 ---- 220.80B 205.10A 205.10A 220.10 +10.10 210.00 2250 ---- 224.40B 208.60A 208.60A 223.70 +10.20 213.50 2255 ---- 228.00B 212.10A 212.10A 227.30 +10.30 217.00 2260 ---- 231.70B 215.60A 215.60A 231.00 +10.40 220.60 2265 ---- 235.30B 219.10A 219.10A 234.60 +10.40 224.20 2270 ---- 239.00B 222.70A 222.70A 238.30 +10.50 227.80 2275 ---- 242.80B 226.30A 226.30A 242.00 +10.60 231.40 2280 ---- 246.50B 229.90A 229.90A 245.80 +10.70 235.10 2285 ---- 250.30B 233.50A 233.50A 249.50 +10.80 238.70 2290 ---- 254.00B 237.20A 237.20A 253.30 +10.90 242.40 2295 ---- 257.80B 240.80A 240.80A 257.10 +11.00 246.10 2300 ---- 261.70B 244.50A 244.50A 260.90 +11.00 249.90 2305 ---- 265.50B 248.20A 248.20A 264.70 +11.10 253.60 2310 ---- 269.40B 252.00A 252.00A 268.50 +11.10 257.40 2315 ---- 273.20B 255.70A 255.70A 272.40 +11.20 261.20 2320 ---- 277.10B 259.50A 259.50A 276.30 +11.30 265.00 2325 ---- 281.00B 263.30A 263.30A 280.20 +11.40 268.80 2330 ---- 285.00B 267.10A 267.10A 284.10 +11.40 272.70 2335 ---- 288.90B 270.90A 270.90A 288.00 +11.40 276.60 2340 ---- 292.90B 274.70A 274.70A 292.00 +11.50 280.50 2345 ---- 296.90B 278.60A 278.60A 295.90 +11.50 284.40 2350 ---- 300.80B 282.50A 282.50A 299.90 +11.60 288.30 2360 ---- 308.90B 290.30A 290.30A 307.90 +11.70 296.20 2370 ---- 317.00B 298.20A 298.20A 316.00 +11.90 304.10 2375 ---- 321.00B 302.10A 302.10A 320.00 +11.90 308.10 2380 ---- 325.10B 306.10A 306.10A 324.10 +12.00 312.10 2390 ---- 333.30B 314.10A 314.10A 332.20 +12.00 320.20 2400 ---- 341.60B 322.20A 322.20A 340.50 +12.20 328.30 2410 ---- 349.90B 330.30A 330.30A 348.70 +12.20 336.50 2420 ---- 358.20B 338.40A 338.40A 357.10 +12.40 344.70 2425 ---- 362.40B 342.50A 342.50A 361.20 +12.30 348.90 2430 ---- 366.70B 346.60A 346.60A 365.40 +12.40 353.00 2440 ---- 375.10B 354.90A 354.90A 373.90 +12.60 361.30 2450 ---- 383.60B 363.20A 363.20A 382.30 +12.60 369.70 2475 ---- 405.10B 384.20A 384.20A 403.70 +12.90 390.80 2500 ---- 426.80B 405.50A 405.50A 425.30 +13.10 412.20 2525 ---- 448.70B 427.10A 427.10A 447.10 +13.20 433.90 2550 ---- 470.90B 448.80A 448.80A 469.10 +13.40 455.70 2575 ---- 493.20B 470.90A 470.90A 491.40 +13.60 477.80 2600 ---- 515.80B 493.10A 493.10A 513.90 +13.80 500.10 2625 ---- 538.50B 515.50A 515.50A 536.50 +14.00 522.50 2700 ---- ---- ---- 585.90A ---- ---- ---- 3000 ---- 894.40B 868.00A 894.40B 891.50 +16.00 875.50 3400 ---- ---- ---- ---- 1288.70 +17.10 1271.60 4000 ---- ---- ---- ---- 1888.70 +17.10 1871.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.60 +.20 1.40 1350 ---- ---- ---- ---- 1.90 +.20 1.70 1375 ---- ---- ---- ---- 2.20 +.20 2.00 1400 ---- ---- ---- ---- 2.60 +.20 2.40 1425 ---- ---- ---- ---- 3.10 +.30 2.80 1450 ---- ---- ---- ---- 3.60 +.30 3.30 1460 ---- ---- ---- ---- 3.90 +.40 3.50 1470 ---- ---- ---- ---- 4.10 +.30 3.80 1475 ---- ---- ---- ---- 4.20 +.30 3.90 1480 ---- ---- ---- ---- 4.40 +.40 4.00 1490 ---- ---- ---- ---- 4.70 +.40 4.30 1500 ---- ---- ---- ---- 5.00 +.50 4.50 1510 ---- ---- ---- ---- 5.30 +.50 4.80 1520 ---- ---- ---- ---- 5.60 +.50 5.10 1525 ---- ---- ---- ---- 5.80 +.50 5.30 1530 ---- ---- ---- ---- 6.00 +.60 5.40 1540 ---- ---- ---- ---- 6.30 +.50 5.80 1545 ---- ---- ---- ---- 6.50 +.60 5.90 1550 ---- ---- ---- ---- 6.70 +.60 6.10 1555 ---- ---- ---- ---- 6.90 +.60 6.30 1560 ---- ---- ---- ---- 7.10 +.60 6.50 1565 ---- ---- ---- ---- 7.30 +.60 6.70 1570 ---- ---- ---- ---- 7.50 +.60 6.90 1575 ---- ---- ---- ---- 7.80 +.70 7.10 1580 ---- ---- ---- ---- 8.00 +.70 7.30 1585 ---- ---- ---- ---- 8.20 +.70 7.50 1590 ---- ---- ---- ---- 8.50 +.80 7.70 1595 ---- ---- ---- ---- 8.70 +.70 8.00 1600 ---- ---- ---- ---- 9.00 +.80 8.20 1605 ---- ---- ---- ---- 9.20 +.80 8.40 1610 ---- ---- ---- ---- 9.50 +.80 8.70 1615 ---- ---- ---- ---- 9.80 +.90 8.90 1620 ---- ---- ---- ---- 10.00 +.80 9.20 1625 ---- ---- ---- ---- 10.30 +.90 9.40 1630 ---- ---- ---- ---- 10.60 +.90 9.70 1635 ---- ---- ---- ---- 10.90 +.90 10.00 1640 ---- ---- ---- ---- 11.20 +.90 10.30 1645 ---- ---- ---- ---- 11.50 +1.00 10.50 1650 ---- ---- ---- ---- 11.90 +1.10 10.80 1655 ---- ---- ---- ---- 12.20 +1.10 11.10 1660 ---- ---- ---- ---- 12.50 +1.00 11.50 1665 ---- ---- ---- ---- 12.90 +1.10 11.80 1670 ---- ---- ---- ---- 13.20 +1.10 12.10 1675 ---- ---- ---- ---- 13.60 +1.20 12.40 1680 ---- ---- ---- ---- 14.00 +1.20 12.80 1685 ---- ---- ---- ---- 14.40 +1.30 13.10 1690 ---- ---- ---- ---- 14.70 +1.20 13.50 1695 ---- ---- ---- ---- 15.20 +1.30 13.90 1700 ---- ---- ---- ---- 15.60 +1.30 14.30 1705 ---- ---- ---- ---- 16.00 +1.30 14.70 1710 ---- ---- ---- ---- 16.40 +1.30 15.10 1715 ---- ---- ---- ---- 16.90 +1.40 15.50 1720 ---- ---- ---- ---- 17.30 +1.40 15.90 1725 ---- ---- ---- ---- 17.80 +1.50 16.30 1730 ---- ---- ---- ---- 18.30 +1.50 16.80 1735 ---- ---- ---- ---- 18.80 +1.50 17.30 1740 ---- ---- ---- ---- 19.30 +1.60 17.70 1745 ---- ---- ---- ---- 19.90 +1.70 18.20 1750 ---- ---- ---- ---- 20.40 +1.70 18.70 1755 ---- ---- ---- ---- 21.00 +1.80 19.20 1760 ---- ---- ---- ---- 21.50 +1.70 19.80 1765 ---- ---- ---- ---- 22.10 +1.80 20.30 1770 ---- ---- ---- ---- 22.70 +1.80 20.90 1775 ---- ---- ---- ---- 23.40 +1.90 21.50 1780 ---- ---- ---- ---- 24.00 +1.90 22.10 1785 ---- ---- ---- ---- 24.70 +2.00 22.70 1790 ---- ---- ---- ---- 25.40 +2.10 23.30 1795 ---- ---- ---- ---- 26.10 +2.10 24.00 1800 ---- ---- ---- ---- 26.80 +2.20 24.60 1805 ---- ---- ---- ---- 27.50 +2.20 25.30 1810 ---- ---- ---- ---- 28.30 +2.30 26.00 1815 ---- ---- ---- ---- 29.10 +2.30 26.80 1820 ---- ---- ---- ---- 29.90 +2.40 27.50 1825 ---- ---- ---- ---- 30.70 +2.40 28.30 1830 ---- ---- ---- ---- 31.60 +2.50 29.10 1835 ---- ---- ---- ---- 32.40 +2.50 29.90 1840 ---- ---- ---- ---- 33.30 +2.60 30.70 1845 ---- ---- ---- ---- 34.30 +2.70 31.60 1850 ---- ---- ---- ---- 35.20 +2.70 32.50 1855 ---- ---- ---- ---- 36.20 +2.80 33.40 1860 ---- ---- ---- ---- 37.20 +2.90 34.30 1865 ---- ---- ---- ---- 38.20 +2.90 35.30 1870 ---- ---- ---- ---- 39.30 +3.00 36.30 1875 ---- ---- ---- ---- 40.40 +3.10 37.30 1880 ---- ---- ---- ---- 41.50 +3.10 38.40 1885 ---- ---- ---- ---- 42.70 +3.20 39.50 1890 ---- ---- ---- ---- 43.80 +3.20 40.60 1895 ---- ---- ---- ---- 45.10 +3.40 41.70 1900 ---- ---- ---- ---- 46.30 +3.40 42.90 1905 ---- ---- ---- ---- 47.60 +3.50 44.10 1910 ---- ---- ---- ---- 48.90 +3.60 45.30 1915 ---- ---- ---- ---- 50.20 +3.70 46.50 1920 ---- ---- ---- ---- 51.60 +3.80 47.80 1925 ---- ---- ---- ---- 53.00 +3.80 49.20 1930 ---- ---- ---- ---- 54.40 +3.90 50.50 1935 ---- ---- ---- ---- 55.90 +4.00 51.90 1940 ---- ---- ---- ---- 57.40 +4.10 53.30 1945 ---- ---- ---- ---- 58.90 +4.10 54.80 1950 ---- ---- ---- ---- 60.50 +4.20 56.30 1955 ---- ---- ---- ---- 62.10 +4.30 57.80 1960 ---- ---- ---- ---- 63.80 +4.40 59.40 1965 ---- ---- ---- ---- 65.40 +4.40 61.00 1970 ---- ---- ---- ---- 67.20 +4.60 62.60 1975 ---- ---- ---- ---- 68.90 +4.60 64.30 1980 ---- ---- ---- ---- 70.70 +4.70 66.00 1985 ---- ---- ---- ---- 72.50 +4.80 67.70 1990 ---- ---- ---- ---- 74.40 +4.90 69.50 1995 ---- ---- ---- ---- 76.30 +5.00 71.30 2000 ---- ---- ---- ---- 78.30 +5.20 73.10 2005 ---- ---- ---- ---- 80.20 +5.20 75.00 2010 ---- ---- ---- ---- 82.30 +5.30 77.00 2015 ---- ---- ---- ---- 84.30 +5.40 78.90 2020 ---- ---- ---- ---- 86.40 +5.50 80.90 2025 ---- ---- ---- ---- 88.60 +5.60 83.00 2030 ---- ---- ---- ---- 90.70 +5.60 85.10 2035 ---- ---- ---- ---- 93.00 +5.80 87.20 2040 ---- ---- ---- ---- 95.20 +5.90 89.30 2045 ---- ---- ---- ---- 97.50 +6.00 91.50 2050 ---- ---- ---- ---- 99.80 +6.00 93.80 2055 ---- ---- ---- ---- 102.20 +6.20 96.00 2060 ---- ---- ---- ---- 104.60 +6.20 98.40 2065 ---- ---- ---- ---- 107.00 +6.30 100.70 2070 ---- ---- ---- ---- 109.50 +6.40 103.10 2075 ---- ---- ---- ---- 112.00 +6.50 105.50 2080 ---- ---- ---- ---- 114.60 +6.60 108.00 2085 ---- ---- ---- ---- 117.20 +6.80 110.40 2090 ---- ---- ---- ---- 119.80 +6.80 113.00 2095 ---- ---- ---- ---- 122.40 +6.90 115.50 2100 ---- ---- ---- ---- 125.10 +7.00 118.10 2105 ---- ---- ---- ---- 127.90 +7.10 120.80 2110 ---- ---- ---- ---- 130.60 +7.20 123.40 2115 ---- ---- ---- ---- 133.40 +7.30 126.10 2120 ---- ---- ---- ---- 136.20 +7.30 128.90 2125 ---- ---- ---- ---- 139.10 +7.50 131.60 2130 ---- ---- ---- ---- 142.00 +7.60 134.40 2135 ---- ---- ---- ---- 144.90 +7.60 137.30 2140 ---- ---- ---- ---- 147.90 +7.80 140.10 2145 ---- ---- ---- ---- 150.90 +7.90 143.00 2150 ---- ---- ---- ---- 153.90 +8.00 145.90 2155 ---- ---- ---- ---- 156.90 +8.00 148.90 2160 ---- ---- ---- ---- 160.00 +8.10 151.90 2165 ---- ---- ---- ---- 163.10 +8.20 154.90 2170 ---- ---- ---- ---- 166.20 +8.30 157.90 2175 ---- ---- ---- ---- 169.40 +8.40 161.00 2180 ---- ---- ---- ---- 172.60 +8.50 164.10 2185 ---- ---- ---- ---- 175.80 +8.60 167.20 2190 ---- ---- ---- ---- 179.00 +8.60 170.40 2195 ---- ---- ---- ---- 182.30 +8.70 173.60 2200 ---- ---- ---- ---- 185.60 +8.80 176.80 2205 ---- ---- ---- ---- 188.90 +8.90 180.00 2210 ---- ---- ---- ---- 192.30 +9.00 183.30 2215 ---- ---- ---- ---- 195.60 +9.00 186.60 2220 ---- ---- ---- ---- 199.00 +9.10 189.90 2225 ---- ---- ---- ---- 202.40 +9.20 193.20 2230 ---- ---- ---- ---- 205.90 +9.30 196.60 2235 ---- ---- ---- ---- 209.30 +9.40 199.90 2240 ---- ---- ---- ---- 212.80 +9.50 203.30 2245 ---- ---- ---- ---- 216.30 +9.60 206.70 2250 ---- ---- ---- ---- 219.80 +9.60 210.20 2255 ---- ---- ---- ---- 223.30 +9.60 213.70 2260 ---- ---- ---- ---- 226.90 +9.80 217.10 2265 ---- ---- ---- ---- 230.50 +9.90 220.60 2270 ---- ---- ---- ---- 234.10 +9.90 224.20 2275 ---- ---- ---- ---- 237.70 +10.00 227.70 2280 ---- ---- ---- ---- 241.40 +10.10 231.30 2285 ---- ---- ---- ---- 245.00 +10.10 234.90 2290 ---- ---- ---- ---- 248.70 +10.20 238.50 2295 ---- ---- ---- ---- 252.40 +10.30 242.10 2300 ---- ---- ---- ---- 256.10 +10.40 245.70 2305 ---- ---- ---- ---- 259.80 +10.40 249.40 2310 ---- ---- ---- ---- 263.60 +10.50 253.10 2315 ---- ---- ---- ---- 267.40 +10.60 256.80 2320 ---- ---- ---- ---- 271.10 +10.60 260.50 2325 ---- ---- ---- ---- 275.00 +10.80 264.20 2330 ---- ---- ---- ---- 278.80 +10.80 268.00 2335 ---- ---- ---- ---- 282.60 +10.80 271.80 2340 ---- ---- ---- ---- 286.50 +11.00 275.50 2345 ---- ---- ---- ---- 290.30 +11.00 279.30 2350 ---- ---- ---- ---- 294.20 +11.00 283.20 2355 ---- ---- ---- ---- 298.10 +11.10 287.00 2360 ---- ---- ---- ---- 302.00 +11.10 290.90 2370 ---- ---- ---- ---- 309.90 +11.30 298.60 2375 ---- ---- ---- ---- 313.90 +11.40 302.50 2380 ---- ---- ---- ---- 317.90 +11.50 306.40 2390 ---- ---- ---- ---- 325.90 +11.60 314.30 2400 ---- ---- ---- ---- 333.90 +11.70 322.20 2410 ---- ---- ---- ---- 342.00 +11.80 330.20 2420 ---- ---- ---- ---- 350.20 +11.90 338.30 2425 ---- ---- ---- ---- 354.30 +12.00 342.30 2430 ---- ---- ---- ---- 358.40 +12.00 346.40 2440 ---- ---- ---- ---- 366.70 +12.20 354.50 2450 ---- ---- ---- ---- 375.00 +12.20 362.80 2460 ---- ---- ---- ---- 383.40 +12.40 371.00 2475 ---- ---- ---- ---- 396.00 +12.50 383.50 2500 ---- ---- ---- ---- 417.30 +12.80 404.50 2525 ---- ---- ---- ---- 438.80 +13.00 425.80 2550 ---- ---- ---- ---- 460.60 +13.30 447.30 2575 ---- ---- ---- ---- 482.60 +13.50 469.10 2600 ---- ---- ---- ---- 504.70 +13.60 491.10 2625 ---- ---- ---- ---- 527.10 +13.80 513.30 2650 ---- ---- ---- ---- 549.70 +14.00 535.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .60 +.10 .50 1225 ---- ---- ---- ---- .60 UNCH .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .70 +.10 .60 1240 ---- ---- ---- ---- .70 +.10 .60 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .80 +.10 .70 1255 ---- ---- ---- ---- .80 +.10 .70 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- 1.00 +.10 .90 1280 ---- ---- ---- ---- 1.00 +.10 .90 1285 ---- ---- ---- ---- 1.10 +.10 1.00 1290 ---- ---- ---- ---- 1.10 +.10 1.00 1295 ---- ---- ---- ---- 1.20 +.10 1.10 1300 ---- ---- ---- ---- 1.20 +.10 1.10 1305 ---- ---- ---- ---- 1.30 +.20 1.10 1310 ---- ---- ---- ---- 1.30 +.10 1.20 1315 ---- ---- ---- ---- 1.40 +.10 1.30 1320 ---- ---- ---- ---- 1.40 +.10 1.30 1325 ---- ---- ---- ---- 1.50 +.10 1.40 1330 ---- ---- ---- ---- 1.60 +.20 1.40 1335 ---- ---- ---- ---- 1.60 +.10 1.50 1340 ---- ---- ---- ---- 1.70 +.20 1.50 1345 ---- ---- ---- ---- 1.80 +.20 1.60 1350 ---- ---- ---- ---- 1.80 +.10 1.70 1355 ---- ---- ---- ---- 1.90 +.20 1.70 1360 ---- ---- ---- ---- 2.00 +.20 1.80 1365 ---- ---- ---- ---- 2.10 +.20 1.90 1370 ---- ---- ---- ---- 2.20 +.20 2.00 1375 ---- ---- ---- ---- 2.30 +.20 2.10 1380 ---- ---- ---- ---- 2.30 +.20 2.10 1385 ---- ---- ---- ---- 2.40 +.20 2.20 1390 ---- ---- ---- ---- 2.50 +.20 2.30 1395 ---- ---- ---- ---- 2.60 +.20 2.40 1400 ---- ---- ---- ---- 2.70 +.20 2.50 1405 ---- ---- ---- ---- 2.80 +.20 2.60 1410 ---- ---- ---- ---- 2.90 +.20 2.70 1415 ---- ---- ---- ---- 3.10 +.30 2.80 1420 ---- ---- ---- ---- 3.20 +.30 2.90 1425 ---- ---- ---- ---- 3.30 +.30 3.00 1430 ---- ---- ---- ---- 3.40 +.30 3.10 1435 ---- ---- ---- ---- 3.50 +.30 3.20 1440 ---- ---- ---- ---- 3.70 +.30 3.40 1445 ---- ---- ---- ---- 3.80 +.30 3.50 1450 ---- ---- ---- ---- 3.90 +.30 3.60 1455 ---- ---- ---- ---- 4.10 +.40 3.70 1460 ---- ---- ---- ---- 4.20 +.30 3.90 1465 ---- ---- ---- ---- 4.40 +.40 4.00 1470 ---- ---- ---- ---- 4.50 +.40 4.10 1475 ---- ---- ---- ---- 4.70 +.40 4.30 1480 ---- ---- ---- ---- 4.80 +.40 4.40 1485 ---- ---- ---- ---- 5.00 +.40 4.60 1490 ---- ---- ---- ---- 5.20 +.50 4.70 1495 ---- ---- ---- ---- 5.40 +.50 4.90 1500 ---- ---- ---- ---- 5.50 +.40 5.10 1505 ---- ---- ---- ---- 5.70 +.50 5.20 1510 ---- ---- ---- ---- 5.90 +.50 5.40 1515 ---- ---- ---- ---- 6.10 +.50 5.60 1520 ---- ---- ---- ---- 6.30 +.50 5.80 1525 ---- ---- ---- ---- 6.50 +.50 6.00 1530 ---- ---- ---- ---- 6.70 +.60 6.10 1535 ---- ---- ---- ---- 6.90 +.60 6.30 1540 ---- ---- ---- ---- 7.10 +.60 6.50 1545 ---- ---- ---- ---- 7.40 +.70 6.70 1550 ---- ---- ---- ---- 7.60 +.60 7.00 1555 ---- ---- ---- ---- 7.80 +.60 7.20 1560 ---- ---- ---- ---- 8.10 +.70 7.40 1565 ---- ---- ---- ---- 8.30 +.70 7.60 1570 ---- ---- ---- ---- 8.60 +.80 7.80 1575 ---- ---- ---- ---- 8.80 +.70 8.10 1580 ---- ---- ---- ---- 9.10 +.80 8.30 1585 ---- ---- ---- ---- 9.40 +.80 8.60 1590 ---- ---- ---- ---- 9.60 +.80 8.80 1595 ---- ---- ---- ---- 9.90 +.80 9.10 1600 ---- ---- ---- ---- 10.20 +.80 9.40 100 1605 ---- ---- ---- ---- 10.50 +.90 9.60 1610 ---- ---- ---- ---- 10.80 +.90 9.90 1615 ---- ---- ---- ---- 11.10 +.90 10.20 1620 ---- ---- ---- ---- 11.40 +.90 10.50 1625 ---- ---- ---- ---- 11.70 +.90 10.80 1630 ---- ---- ---- ---- 12.10 +1.00 11.10 1635 ---- ---- ---- ---- 12.40 +1.00 11.40 1640 ---- ---- ---- ---- 12.80 +1.10 11.70 1645 ---- ---- ---- ---- 13.10 +1.10 12.00 1650 ---- ---- ---- ---- 13.50 +1.10 12.40 1655 ---- ---- ---- ---- 13.80 +1.10 12.70 1660 ---- ---- ---- ---- 14.20 +1.10 13.10 1665 ---- ---- ---- ---- 14.60 +1.20 13.40 1670 ---- ---- ---- ---- 15.00 +1.20 13.80 1675 ---- ---- ---- ---- 15.40 +1.30 14.10 100 1680 ---- ---- ---- ---- 15.80 +1.30 14.50 1685 ---- ---- ---- ---- 16.20 +1.30 14.90 1690 ---- ---- ---- ---- 16.60 +1.30 15.30 1695 ---- ---- ---- ---- 17.10 +1.40 15.70 1700 ---- ---- ---- ---- 17.50 +1.40 16.10 1705 ---- ---- ---- ---- 18.00 +1.50 16.50 1710 ---- ---- ---- ---- 18.50 +1.50 17.00 1715 ---- ---- ---- ---- 18.90 +1.50 17.40 1720 ---- ---- ---- ---- 19.40 +1.50 17.90 1725 ---- ---- ---- ---- 19.90 +1.50 18.40 1730 ---- ---- ---- ---- 20.50 +1.70 18.80 1735 ---- ---- ---- ---- 21.00 +1.70 19.30 1740 ---- ---- ---- ---- 21.60 +1.80 19.80 1745 ---- ---- ---- ---- 22.10 +1.70 20.40 1750 ---- ---- ---- ---- 22.70 +1.80 20.90 1755 ---- ---- ---- ---- 23.30 +1.80 21.50 1760 ---- ---- ---- ---- 23.90 +1.90 22.00 1765 ---- ---- ---- ---- 24.50 +1.90 22.60 1770 ---- ---- ---- ---- 25.20 +2.00 23.20 1775 ---- ---- ---- ---- 25.90 +2.10 23.80 1780 ---- ---- ---- ---- 26.60 +2.10 24.50 1785 ---- ---- ---- ---- 27.30 +2.20 25.10 1790 ---- ---- ---- ---- 28.00 +2.20 25.80 1795 ---- ---- ---- ---- 28.70 +2.20 26.50 1800 ---- ---- ---- ---- 29.50 +2.30 27.20 1805 ---- ---- ---- ---- 30.30 +2.30 28.00 1810 ---- ---- ---- ---- 31.10 +2.30 28.80 1815 ---- ---- ---- ---- 32.00 +2.50 29.50 1820 ---- ---- ---- ---- 32.90 +2.50 30.40 1825 ---- ---- ---- ---- 33.80 +2.60 31.20 1830 ---- ---- ---- ---- 34.70 +2.60 32.10 1835 ---- ---- ---- ---- 35.60 +2.60 33.00 1840 ---- ---- ---- ---- 36.60 +2.70 33.90 1845 ---- ---- ---- ---- 37.60 +2.80 34.80 1850 ---- ---- ---- ---- 38.70 +2.90 35.80 1855 ---- ---- ---- ---- 39.70 +2.90 36.80 1860 ---- ---- ---- ---- 40.80 +2.90 37.90 1865 ---- ---- ---- ---- 42.00 +3.10 38.90 1870 ---- ---- ---- ---- 43.10 +3.10 40.00 1875 ---- ---- ---- ---- 44.30 +3.20 41.10 1880 ---- ---- ---- ---- 45.60 +3.30 42.30 75 1885 ---- ---- ---- ---- 46.80 +3.30 43.50 1890 ---- ---- ---- ---- 48.10 +3.40 44.70 1895 ---- ---- ---- ---- 49.40 +3.50 45.90 1900 ---- ---- ---- ---- 50.80 +3.60 47.20 1905 ---- ---- ---- ---- 52.20 +3.70 48.50 1910 ---- ---- ---- ---- 53.60 +3.70 49.90 1915 ---- ---- ---- ---- 55.00 +3.80 51.20 1920 ---- ---- ---- ---- 56.50 +3.90 52.60 1925 ---- ---- ---- ---- 58.00 +3.90 54.10 1930 ---- ---- ---- ---- 59.60 +4.10 55.50 1935 ---- ---- ---- ---- 61.20 +4.20 57.00 1940 ---- ---- ---- ---- 62.80 +4.20 58.60 1945 ---- ---- ---- ---- 64.40 +4.30 60.10 1950 ---- ---- ---- ---- 66.10 +4.40 61.70 1955 ---- ---- ---- ---- 67.80 +4.40 63.40 1960 ---- ---- ---- ---- 69.60 +4.60 65.00 1965 ---- ---- ---- ---- 71.30 +4.60 66.70 1970 ---- ---- ---- ---- 73.20 +4.70 68.50 100 1975 ---- ---- ---- ---- 75.00 +4.80 70.20 1980 ---- ---- ---- ---- 76.90 +4.90 72.00 1985 ---- ---- ---- ---- 78.80 +5.00 73.80 1990 ---- ---- ---- ---- 80.70 +5.00 75.70 1995 ---- ---- ---- ---- 82.70 +5.10 77.60 2000 ---- ---- ---- ---- 84.70 +5.20 79.50 130 2005 ---- ---- ---- ---- 86.80 +5.40 81.40 2010 ---- ---- ---- ---- 88.80 +5.40 83.40 220 2015 ---- ---- ---- ---- 90.90 +5.50 85.40 2020 ---- ---- ---- ---- 93.00 +5.50 87.50 2025 ---- ---- ---- ---- 95.20 +5.70 89.50 2030 ---- ---- ---- ---- 97.40 +5.80 91.60 2035 ---- ---- ---- ---- 99.60 +5.80 93.80 2040 ---- ---- ---- ---- 101.90 +6.00 95.90 50 2045 ---- ---- ---- ---- 104.10 +6.00 98.10 2050 ---- ---- ---- ---- 106.50 +6.20 100.30 2055 ---- ---- ---- ---- 108.80 +6.20 102.60 2060 ---- ---- ---- ---- 111.20 +6.30 104.90 2065 ---- ---- ---- ---- 113.60 +6.40 107.20 2070 ---- ---- ---- ---- 116.00 +6.50 109.50 2075 ---- ---- ---- ---- 118.40 +6.50 111.90 2080 ---- ---- ---- ---- 120.90 +6.60 114.30 2085 ---- ---- ---- ---- 123.40 +6.70 116.70 2090 ---- ---- ---- ---- 126.00 +6.90 119.10 2095 ---- ---- ---- ---- 128.60 +7.00 121.60 2100 ---- ---- ---- ---- 131.20 +7.00 124.20 2 2105 ---- ---- ---- ---- 133.80 +7.10 126.70 2110 ---- ---- ---- ---- 136.50 +7.20 129.30 2115 ---- ---- ---- ---- 139.20 +7.30 131.90 2120 ---- ---- ---- ---- 142.00 +7.40 134.60 2125 ---- ---- ---- ---- 144.70 +7.40 137.30 2130 ---- ---- ---- ---- 147.50 +7.50 140.00 2135 ---- ---- ---- ---- 150.40 +7.60 142.80 2140 ---- ---- ---- ---- 153.30 +7.80 145.50 2145 ---- ---- ---- ---- 156.20 +7.80 148.40 2150 ---- ---- ---- ---- 159.10 +7.90 151.20 2155 ---- ---- ---- ---- 162.10 +8.00 154.10 2160 ---- ---- ---- ---- 165.10 +8.10 157.00 2165 ---- ---- ---- ---- 168.10 +8.10 160.00 2170 ---- ---- ---- ---- 171.20 +8.30 162.90 2175 ---- ---- ---- ---- 174.30 +8.40 165.90 2180 ---- ---- ---- ---- 177.40 +8.40 169.00 2185 ---- ---- ---- ---- 180.60 +8.50 172.10 2190 ---- ---- ---- ---- 183.70 +8.50 175.20 2195 ---- ---- ---- ---- 186.90 +8.60 178.30 2200 ---- ---- ---- ---- 190.20 +8.80 181.40 2205 ---- ---- ---- ---- 193.50 +8.90 184.60 2210 ---- ---- ---- ---- 196.70 +8.90 187.80 2215 ---- ---- ---- ---- 200.10 +9.00 191.10 2220 ---- ---- ---- ---- 203.40 +9.10 194.30 2225 ---- ---- ---- ---- 206.80 +9.20 197.60 2230 ---- ---- ---- ---- 210.20 +9.30 200.90 2235 ---- ---- ---- ---- 213.60 +9.30 204.30 2240 ---- ---- ---- ---- 217.00 +9.40 207.60 2245 ---- ---- ---- ---- 220.50 +9.50 211.00 2250 ---- ---- ---- ---- 224.00 +9.50 214.50 2255 ---- ---- ---- ---- 227.50 +9.60 217.90 2260 ---- ---- ---- ---- 231.10 +9.70 221.40 2265 ---- ---- ---- ---- 234.60 +9.70 224.90 2270 ---- ---- ---- ---- 238.20 +9.80 228.40 2275 ---- ---- ---- ---- 241.80 +9.90 231.90 2280 ---- ---- ---- ---- 245.50 +10.00 235.50 2285 ---- ---- ---- ---- 249.10 +10.10 239.00 2290 ---- ---- ---- ---- 252.80 +10.20 242.60 2295 ---- ---- ---- ---- 256.50 +10.20 246.30 2300 ---- ---- ---- ---- 260.20 +10.30 249.90 2305 ---- ---- ---- ---- 263.90 +10.30 253.60 2310 ---- ---- ---- ---- 267.70 +10.40 257.30 2315 ---- ---- ---- ---- 271.50 +10.50 261.00 2320 ---- ---- ---- ---- 275.30 +10.60 264.70 2325 ---- ---- ---- ---- 279.10 +10.70 268.40 2330 ---- ---- ---- ---- 282.90 +10.70 272.20 2335 ---- ---- ---- ---- 286.70 +10.70 276.00 2340 ---- ---- ---- ---- 290.60 +10.80 279.80 2345 ---- ---- ---- ---- 294.50 +10.90 283.60 2350 ---- ---- ---- ---- 298.40 +11.00 287.40 2355 ---- ---- ---- ---- 302.30 +11.00 291.30 2360 ---- ---- ---- ---- 306.20 +11.10 295.10 2370 ---- ---- ---- ---- 314.10 +11.20 302.90 2375 ---- ---- ---- ---- 318.10 +11.30 306.80 2380 ---- ---- ---- ---- 322.10 +11.30 310.80 2390 ---- ---- ---- ---- 330.10 +11.40 318.70 2400 ---- ---- ---- ---- 338.20 +11.60 326.60 2410 ---- ---- ---- ---- 346.30 +11.70 334.60 2420 ---- ---- ---- ---- 354.50 +11.80 342.70 2425 ---- ---- ---- ---- 358.60 +11.90 346.70 2430 ---- ---- ---- ---- 362.70 +11.90 350.80 2440 ---- ---- ---- ---- 371.00 +12.00 359.00 2450 ---- ---- ---- ---- 379.30 +12.10 367.20 2460 ---- ---- ---- ---- 387.60 +12.20 375.40 2475 ---- ---- ---- ---- 400.30 +12.40 387.90 2500 ---- ---- ---- ---- 421.40 +12.60 408.80 2525 ---- ---- ---- ---- 442.80 +12.80 430.00 2550 ---- ---- ---- ---- 464.40 +13.00 451.40 2575 ---- ---- ---- ---- 486.20 +13.30 472.90 2600 ---- ---- ---- ---- 508.20 +13.50 494.70 2625 ---- ---- ---- ---- 530.30 +13.70 516.60 2650 ---- ---- ---- ---- 552.60 +13.90 538.70 2800 ---- ---- ---- ---- 689.50 +14.90 674.60 2950 ---- ---- ---- ---- 830.90 +15.70 815.20 3000 ---- ---- ---- ---- 878.90 +15.90 863.00 3500 ---- ---- ---- ---- 1373.00 +17.20 1355.80 4000 ---- ---- ---- ---- 1873.00 +17.20 1855.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.70 +.20 1.50 1325 ---- ---- ---- ---- 2.00 +.10 1.90 1350 ---- ---- ---- ---- 2.40 +.20 2.20 1375 ---- ---- ---- ---- 2.90 +.20 2.70 1400 ---- ---- ---- ---- 3.50 +.30 3.20 1425 ---- ---- ---- ---- 4.10 +.30 3.80 1450 ---- ---- ---- ---- 4.90 +.40 4.50 1470 ---- ---- ---- ---- 5.50 +.40 5.10 1475 ---- ---- ---- ---- 5.70 +.40 5.30 1480 ---- ---- ---- ---- 5.90 +.50 5.40 1490 ---- ---- ---- ---- 6.30 +.50 5.80 1500 ---- ---- ---- ---- 6.70 +.50 6.20 1510 ---- ---- ---- ---- 7.10 +.60 6.50 1520 ---- ---- ---- ---- 7.50 +.50 7.00 1525 ---- ---- ---- ---- 7.80 +.60 7.20 1530 ---- ---- ---- ---- 8.00 +.60 7.40 1540 ---- ---- ---- ---- 8.50 +.70 7.80 1550 ---- ---- ---- ---- 9.00 +.70 8.30 1560 ---- ---- ---- ---- 9.50 +.70 8.80 1565 ---- ---- ---- ---- 9.80 +.70 9.10 1570 ---- ---- ---- ---- 10.10 +.80 9.30 1575 ---- ---- ---- ---- 10.40 +.80 9.60 1580 ---- ---- ---- ---- 10.70 +.80 9.90 1585 ---- ---- ---- ---- 11.00 +.90 10.10 1590 ---- ---- ---- ---- 11.30 +.90 10.40 1595 ---- ---- ---- ---- 11.60 +.90 10.70 1600 ---- ---- ---- ---- 11.90 +.90 11.00 1605 ---- ---- ---- ---- 12.20 +.90 11.30 1610 ---- ---- ---- ---- 12.60 +1.00 11.60 1615 ---- ---- ---- ---- 12.90 +1.00 11.90 1620 ---- ---- ---- ---- 13.20 +.90 12.30 1625 ---- ---- ---- ---- 13.60 +1.00 12.60 1630 ---- ---- ---- ---- 13.90 +1.00 12.90 1635 ---- ---- ---- ---- 14.30 +1.10 13.20 1640 ---- ---- ---- ---- 14.70 +1.10 13.60 1645 ---- ---- ---- ---- 15.10 +1.20 13.90 1650 ---- ---- ---- ---- 15.40 +1.10 14.30 1655 ---- ---- ---- ---- 15.80 +1.10 14.70 1660 ---- ---- ---- ---- 16.20 +1.20 15.00 1665 ---- ---- ---- ---- 16.60 +1.20 15.40 1670 ---- ---- ---- ---- 17.00 +1.20 15.80 1675 ---- ---- ---- ---- 17.50 +1.30 16.20 1680 ---- ---- ---- ---- 17.90 +1.30 16.60 1685 ---- ---- ---- ---- 18.30 +1.30 17.00 1690 ---- ---- ---- ---- 18.80 +1.40 17.40 1695 ---- ---- ---- ---- 19.20 +1.40 17.80 1700 ---- ---- ---- ---- 19.70 +1.40 18.30 1705 ---- ---- ---- ---- 20.20 +1.50 18.70 1710 ---- ---- ---- ---- 20.70 +1.50 19.20 1715 ---- ---- ---- ---- 21.20 +1.60 19.60 1720 ---- ---- ---- ---- 21.70 +1.60 20.10 1725 ---- ---- ---- ---- 22.20 +1.60 20.60 1730 ---- ---- ---- ---- 22.70 +1.60 21.10 1735 ---- ---- ---- ---- 23.20 +1.60 21.60 1740 ---- ---- ---- ---- 23.80 +1.70 22.10 1745 ---- ---- ---- ---- 24.40 +1.80 22.60 1750 ---- ---- ---- ---- 24.90 +1.80 23.10 1755 ---- ---- ---- ---- 25.50 +1.80 23.70 1760 ---- ---- ---- ---- 26.10 +1.80 24.30 1765 ---- ---- ---- ---- 26.80 +2.00 24.80 1770 ---- ---- ---- ---- 27.40 +2.00 25.40 1775 ---- ---- ---- ---- 28.10 +2.00 26.10 1780 ---- ---- ---- ---- 28.70 +2.00 26.70 1785 ---- ---- ---- ---- 29.40 +2.10 27.30 1790 ---- ---- ---- ---- 30.10 +2.10 28.00 1795 ---- ---- ---- ---- 30.80 +2.20 28.60 1800 ---- ---- ---- ---- 31.60 +2.30 29.30 1805 ---- ---- ---- ---- 32.30 +2.30 30.00 1810 ---- ---- ---- ---- 33.10 +2.30 30.80 1815 ---- ---- ---- ---- 33.90 +2.40 31.50 1820 ---- ---- ---- ---- 34.70 +2.40 32.30 1825 ---- ---- ---- ---- 35.60 +2.50 33.10 1830 ---- ---- ---- ---- 36.40 +2.50 33.90 1835 ---- ---- ---- ---- 37.30 +2.60 34.70 1840 ---- ---- ---- ---- 38.20 +2.60 35.60 1845 ---- ---- ---- ---- 39.20 +2.70 36.50 1850 ---- ---- ---- ---- 40.10 +2.70 37.40 1855 ---- ---- ---- ---- 41.10 +2.80 38.30 1860 ---- ---- ---- ---- 42.10 +2.90 39.20 1865 ---- ---- ---- ---- 43.10 +2.90 40.20 1870 ---- ---- ---- ---- 44.20 +3.00 41.20 1875 ---- ---- ---- ---- 45.30 +3.10 42.20 1880 ---- ---- ---- ---- 46.40 +3.10 43.30 1885 ---- ---- ---- ---- 47.60 +3.20 44.40 1890 ---- ---- ---- ---- 48.70 +3.20 45.50 1895 ---- ---- ---- ---- 49.90 +3.30 46.60 1900 ---- ---- ---- ---- 51.20 +3.40 47.80 1905 ---- ---- ---- ---- 52.40 +3.40 49.00 1910 ---- ---- ---- ---- 53.70 +3.50 50.20 1915 ---- ---- ---- ---- 55.10 +3.60 51.50 1920 ---- ---- ---- ---- 56.40 +3.60 52.80 1925 ---- ---- ---- ---- 57.80 +3.70 54.10 1930 ---- ---- ---- ---- 59.20 +3.80 55.40 1935 ---- ---- ---- ---- 60.70 +3.90 56.80 1940 ---- ---- ---- ---- 62.20 +4.00 58.20 1945 ---- ---- ---- ---- 63.70 +4.00 59.70 1950 ---- ---- ---- ---- 65.30 +4.10 61.20 1955 ---- ---- ---- ---- 66.90 +4.20 62.70 1960 ---- ---- ---- ---- 68.50 +4.20 64.30 1965 ---- ---- ---- ---- 70.20 +4.30 65.90 1970 ---- ---- ---- ---- 71.90 +4.40 67.50 1975 ---- ---- ---- ---- 73.60 +4.50 69.10 1980 ---- ---- ---- ---- 75.40 +4.60 70.80 1985 ---- ---- ---- ---- 77.20 +4.60 72.60 1990 ---- ---- ---- ---- 79.10 +4.80 74.30 1995 ---- ---- ---- ---- 81.00 +4.80 76.20 2000 ---- ---- ---- ---- 82.90 +4.90 78.00 2005 ---- ---- ---- ---- 84.90 +5.00 79.90 2010 ---- ---- ---- ---- 86.90 +5.10 81.80 2015 ---- ---- ---- ---- 88.90 +5.10 83.80 2020 ---- ---- ---- ---- 91.00 +5.20 85.80 2025 ---- ---- ---- ---- 93.10 +5.30 87.80 2030 ---- ---- ---- ---- 95.30 +5.40 89.90 2035 ---- ---- ---- ---- 97.50 +5.50 92.00 2040 ---- ---- ---- ---- 99.80 +5.60 94.20 2045 ---- ---- ---- ---- 102.00 +5.60 96.40 2050 ---- ---- ---- ---- 104.40 +5.80 98.60 2055 ---- ---- ---- ---- 106.70 +5.80 100.90 2060 ---- ---- ---- ---- 109.10 +5.90 103.20 2065 ---- ---- ---- ---- 111.60 +6.00 105.60 2070 ---- ---- ---- ---- 114.00 +6.10 107.90 2075 ---- ---- ---- ---- 116.50 +6.10 110.40 2080 ---- ---- ---- ---- 119.10 +6.30 112.80 2085 ---- ---- ---- ---- 121.70 +6.40 115.30 2090 ---- ---- ---- ---- 124.30 +6.40 117.90 2095 ---- ---- ---- ---- 126.90 +6.50 120.40 2100 ---- ---- ---- ---- 129.60 +6.60 123.00 2105 ---- ---- ---- ---- 132.30 +6.60 125.70 2110 ---- ---- ---- ---- 135.10 +6.80 128.30 2115 ---- ---- ---- ---- 137.90 +6.90 131.00 2120 ---- ---- ---- ---- 140.70 +6.90 133.80 2125 ---- ---- ---- ---- 143.50 +7.00 136.50 2130 ---- ---- ---- ---- 146.40 +7.10 139.30 2135 ---- ---- ---- ---- 149.30 +7.10 142.20 2140 ---- ---- ---- ---- 152.30 +7.30 145.00 2145 ---- ---- ---- ---- 155.30 +7.40 147.90 2150 ---- ---- ---- ---- 158.30 +7.50 150.80 2155 ---- ---- ---- ---- 161.30 +7.50 153.80 2160 ---- ---- ---- ---- 164.30 +7.50 156.80 2165 ---- ---- ---- ---- 167.40 +7.60 159.80 2170 ---- ---- ---- ---- 170.50 +7.70 162.80 2175 ---- ---- ---- ---- 173.70 +7.90 165.80 2180 ---- ---- ---- ---- 176.80 +7.90 168.90 2185 ---- ---- ---- ---- 180.00 +8.00 172.00 2190 ---- ---- ---- ---- 183.20 +8.00 175.20 2195 ---- ---- ---- ---- 186.50 +8.20 178.30 2200 ---- ---- ---- ---- 189.70 +8.20 181.50 2205 ---- ---- ---- ---- 193.00 +8.30 184.70 2210 ---- ---- ---- ---- 196.30 +8.40 187.90 2215 ---- ---- ---- ---- 199.60 +8.40 191.20 2220 ---- ---- ---- ---- 203.00 +8.50 194.50 2225 ---- ---- ---- ---- 206.30 +8.60 197.70 2230 ---- ---- ---- ---- 209.70 +8.60 201.10 2235 ---- ---- ---- ---- 213.10 +8.70 204.40 2240 ---- ---- ---- ---- 216.50 +8.80 207.70 2245 ---- ---- ---- ---- 220.00 +8.90 211.10 2250 ---- ---- ---- ---- 223.40 +8.90 214.50 2255 ---- ---- ---- ---- 226.90 +9.00 217.90 2260 ---- ---- ---- ---- 230.40 +9.10 221.30 2265 ---- ---- ---- ---- 233.90 +9.20 224.70 2270 ---- ---- ---- ---- 237.40 +9.20 228.20 2275 ---- ---- ---- ---- 240.90 +9.30 231.60 2280 ---- ---- ---- ---- 244.50 +9.40 235.10 2285 ---- ---- ---- ---- 248.10 +9.50 238.60 2290 ---- ---- ---- ---- 251.70 +9.60 242.10 2295 ---- ---- ---- ---- 255.30 +9.60 245.70 2300 ---- ---- ---- ---- 258.90 +9.70 249.20 2305 ---- ---- ---- ---- 262.50 +9.70 252.80 2310 ---- ---- ---- ---- 266.20 +9.80 256.40 2315 ---- ---- ---- ---- 269.80 +9.80 260.00 2320 ---- ---- ---- ---- 273.50 +9.90 263.60 2325 ---- ---- ---- ---- 277.20 +10.00 267.20 2330 ---- ---- ---- ---- 280.90 +10.00 270.90 2335 ---- ---- ---- ---- 284.60 +10.00 274.60 2340 ---- ---- ---- ---- 288.40 +10.20 278.20 2345 ---- ---- ---- ---- 292.10 +10.20 281.90 2350 ---- ---- ---- ---- 295.90 +10.30 285.60 2355 ---- ---- ---- ---- 299.70 +10.30 289.40 2360 ---- ---- ---- ---- 303.50 +10.40 293.10 2365 ---- ---- ---- ---- 307.30 +10.40 296.90 2370 ---- ---- ---- ---- 311.20 +10.60 300.60 2375 ---- ---- ---- ---- 315.00 +10.60 304.40 2380 ---- ---- ---- ---- 318.90 +10.70 308.20 2390 ---- ---- ---- ---- 326.60 +10.70 315.90 2400 ---- ---- ---- ---- 334.50 +10.90 323.60 2410 ---- ---- ---- ---- 342.30 +11.00 331.30 2420 ---- ---- ---- ---- 350.30 +11.10 339.20 2425 ---- ---- ---- ---- 354.20 +11.10 343.10 2430 ---- ---- ---- ---- 358.20 +11.20 347.00 2440 ---- ---- ---- ---- 366.30 +11.30 355.00 2450 ---- ---- ---- ---- 374.40 +11.50 362.90 2460 ---- ---- ---- ---- 382.50 +11.50 371.00 2470 ---- ---- ---- ---- 390.70 +11.70 379.00 2475 ---- ---- ---- ---- 394.80 +11.70 383.10 2500 ---- ---- ---- ---- 415.50 +11.90 403.60 2525 ---- ---- ---- ---- 436.50 +12.20 424.30 2550 ---- ---- ---- ---- 457.70 +12.40 445.30 2575 ---- ---- ---- ---- 479.20 +12.60 466.60 2600 ---- ---- ---- ---- 500.80 +12.80 488.00 2625 ---- ---- ---- ---- 522.70 +13.00 509.70 2650 ---- ---- ---- ---- 544.80 +13.20 531.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.40 +.30 4.10 1425 ---- ---- ---- ---- 5.10 +.40 4.70 1450 ---- ---- ---- ---- 6.00 +.50 5.50 1475 ---- ---- ---- ---- 6.90 +.50 6.40 1500 ---- ---- ---- ---- 8.00 +.60 7.40 1525 ---- ---- ---- ---- 9.30 +.70 8.60 1550 ---- ---- ---- ---- 10.60 +.70 9.90 1575 ---- ---- ---- ---- 12.10 +.80 11.30 1580 ---- ---- ---- ---- 12.50 +.90 11.60 1590 ---- ---- ---- ---- 13.10 +.90 12.20 1600 ---- ---- ---- ---- 13.80 +1.00 12.80 1610 ---- ---- ---- ---- 14.50 +1.00 13.50 1620 ---- ---- ---- ---- 15.30 +1.10 14.20 1625 ---- ---- ---- ---- 15.70 +1.20 14.50 1630 ---- ---- ---- ---- 16.00 +1.10 14.90 1640 ---- ---- ---- ---- 16.80 +1.10 15.70 1650 ---- ---- ---- ---- 17.70 +1.30 16.40 1660 ---- ---- ---- ---- 18.50 +1.30 17.20 1670 ---- ---- ---- ---- 19.40 +1.30 18.10 1675 ---- ---- ---- ---- 19.90 +1.40 18.50 1680 ---- ---- ---- ---- 20.30 +1.40 18.90 1685 ---- ---- ---- ---- 20.80 +1.40 19.40 1690 ---- ---- ---- ---- 21.30 +1.50 19.80 1695 ---- ---- ---- ---- 21.80 +1.50 20.30 1700 ---- ---- ---- ---- 22.30 +1.50 20.80 1705 ---- ---- ---- ---- 22.80 +1.60 21.20 1710 ---- ---- ---- ---- 23.30 +1.60 21.70 1715 ---- ---- ---- ---- 23.90 +1.70 22.20 1720 ---- ---- ---- ---- 24.40 +1.70 22.70 1725 ---- ---- ---- ---- 25.00 +1.70 23.30 1730 ---- ---- ---- ---- 25.50 +1.70 23.80 1735 ---- ---- ---- ---- 26.10 +1.80 24.30 1740 ---- ---- ---- ---- 26.70 +1.80 24.90 1745 ---- ---- ---- ---- 27.30 +1.80 25.50 1750 ---- ---- ---- ---- 27.90 +1.90 26.00 1755 ---- ---- ---- ---- 28.60 +2.00 26.60 1760 ---- ---- ---- ---- 29.20 +2.00 27.20 1765 ---- ---- ---- ---- 29.90 +2.00 27.90 1770 ---- ---- ---- ---- 30.60 +2.10 28.50 1775 ---- ---- ---- ---- 31.30 +2.20 29.10 1780 ---- ---- ---- ---- 32.00 +2.20 29.80 1785 ---- ---- ---- ---- 32.70 +2.20 30.50 1790 ---- ---- ---- ---- 33.40 +2.20 31.20 1795 ---- ---- ---- ---- 34.20 +2.30 31.90 1800 ---- ---- ---- ---- 35.00 +2.40 32.60 1805 ---- ---- ---- ---- 35.80 +2.40 33.40 1810 ---- ---- ---- ---- 36.60 +2.50 34.10 1815 ---- ---- ---- ---- 37.40 +2.50 34.90 1820 ---- ---- ---- ---- 38.30 +2.60 35.70 1825 ---- ---- ---- ---- 39.20 +2.60 36.60 1830 ---- ---- ---- ---- 40.10 +2.70 37.40 1835 ---- ---- ---- ---- 41.00 +2.70 38.30 1840 ---- ---- ---- ---- 41.90 +2.70 39.20 1845 ---- ---- ---- ---- 42.90 +2.80 40.10 1850 ---- ---- ---- ---- 43.90 +2.90 41.00 1855 ---- ---- ---- ---- 44.90 +2.90 42.00 1860 ---- ---- ---- ---- 45.90 +3.00 42.90 1865 ---- ---- ---- ---- 47.00 +3.10 43.90 1870 ---- ---- ---- ---- 48.10 +3.10 45.00 1875 ---- ---- ---- ---- 49.20 +3.20 46.00 1880 ---- ---- ---- ---- 50.30 +3.20 47.10 1885 ---- ---- ---- ---- 51.50 +3.30 48.20 1890 ---- ---- ---- ---- 52.70 +3.40 49.30 1895 ---- ---- ---- ---- 53.90 +3.40 50.50 1900 ---- ---- ---- ---- 55.20 +3.50 51.70 1905 ---- ---- ---- ---- 56.50 +3.60 52.90 1910 ---- ---- ---- ---- 57.80 +3.60 54.20 1915 ---- ---- ---- ---- 59.10 +3.60 55.50 1920 ---- ---- ---- ---- 60.50 +3.70 56.80 1925 ---- ---- ---- ---- 61.90 +3.80 58.10 1930 ---- ---- ---- ---- 63.40 +3.90 59.50 1935 ---- ---- ---- ---- 64.90 +4.00 60.90 1940 ---- ---- ---- ---- 66.40 +4.10 62.30 1945 ---- ---- ---- ---- 67.90 +4.10 63.80 1950 ---- ---- ---- ---- 69.50 +4.20 65.30 1955 ---- ---- ---- ---- 71.10 +4.30 66.80 1960 ---- ---- ---- ---- 72.80 +4.40 68.40 1965 ---- ---- ---- ---- 74.50 +4.50 70.00 1970 ---- ---- ---- ---- 76.20 +4.50 71.70 1975 ---- ---- ---- ---- 77.90 +4.50 73.40 1980 ---- ---- ---- ---- 79.70 +4.60 75.10 1985 ---- ---- ---- ---- 81.60 +4.80 76.80 1990 ---- ---- ---- ---- 83.40 +4.80 78.60 1995 ---- ---- ---- ---- 85.40 +4.90 80.50 2000 ---- ---- ---- ---- 87.30 +5.00 82.30 2005 ---- ---- ---- ---- 89.30 +5.00 84.30 2010 ---- ---- ---- ---- 91.30 +5.10 86.20 2015 ---- ---- ---- ---- 93.40 +5.20 88.20 2020 ---- ---- ---- ---- 95.50 +5.30 90.20 2025 ---- ---- ---- ---- 97.70 +5.40 92.30 2030 ---- ---- ---- ---- 99.90 +5.50 94.40 2035 ---- ---- ---- ---- 102.10 +5.50 96.60 2040 ---- ---- ---- ---- 104.40 +5.60 98.80 2045 ---- ---- ---- ---- 106.70 +5.70 101.00 2050 ---- ---- ---- ---- 109.10 +5.80 103.30 2055 ---- ---- ---- ---- 111.50 +5.90 105.60 2060 ---- ---- ---- ---- 113.90 +5.90 108.00 2065 ---- ---- ---- ---- 116.40 +6.00 110.40 2070 ---- ---- ---- ---- 118.90 +6.10 112.80 2075 ---- ---- ---- ---- 121.40 +6.20 115.20 2080 ---- ---- ---- ---- 124.00 +6.30 117.70 2085 ---- ---- ---- ---- 126.60 +6.30 120.30 2090 ---- ---- ---- ---- 129.30 +6.40 122.90 2095 ---- ---- ---- ---- 132.00 +6.50 125.50 2100 ---- ---- ---- ---- 134.70 +6.60 128.10 2105 ---- ---- ---- ---- 137.50 +6.70 130.80 2110 ---- ---- ---- ---- 140.30 +6.80 133.50 2115 ---- ---- ---- ---- 143.10 +6.90 136.20 2120 ---- ---- ---- ---- 146.00 +7.00 139.00 2125 ---- ---- ---- ---- 148.80 +7.00 141.80 2130 ---- ---- ---- ---- 151.80 +7.10 144.70 2135 ---- ---- ---- ---- 154.70 +7.20 147.50 2140 ---- ---- ---- ---- 157.70 +7.30 150.40 2145 ---- ---- ---- ---- 160.70 +7.30 153.40 2150 ---- ---- ---- ---- 163.70 +7.40 156.30 2155 ---- ---- ---- ---- 166.80 +7.50 159.30 2160 ---- ---- ---- ---- 169.90 +7.60 162.30 2165 ---- ---- ---- ---- 173.00 +7.70 165.30 2170 ---- ---- ---- ---- 176.10 +7.70 168.40 2175 ---- ---- ---- ---- 179.30 +7.80 171.50 2180 ---- ---- ---- ---- 182.40 +7.80 174.60 2185 ---- ---- ---- ---- 185.60 +7.90 177.70 2190 ---- ---- ---- ---- 188.90 +8.10 180.80 2195 ---- ---- ---- ---- 192.10 +8.10 184.00 2200 ---- ---- ---- ---- 195.40 +8.20 187.20 2205 ---- ---- ---- ---- 198.70 +8.30 190.40 2210 ---- ---- ---- ---- 202.00 +8.40 193.60 2215 ---- ---- ---- ---- 205.30 +8.40 196.90 2220 ---- ---- ---- ---- 208.60 +8.40 200.20 2225 ---- ---- ---- ---- 212.00 +8.50 203.50 2230 ---- ---- ---- ---- 215.40 +8.60 206.80 2235 ---- ---- ---- ---- 218.80 +8.70 210.10 2240 ---- ---- ---- ---- 222.20 +8.80 213.40 2245 ---- ---- ---- ---- 225.60 +8.80 216.80 2250 ---- ---- ---- ---- 229.10 +8.90 220.20 2255 ---- ---- ---- ---- 232.60 +9.00 223.60 2260 ---- ---- ---- ---- 236.00 +9.00 227.00 2265 ---- ---- ---- ---- 239.60 +9.10 230.50 2270 ---- ---- ---- ---- 243.10 +9.20 233.90 2275 ---- ---- ---- ---- 246.60 +9.20 237.40 2280 ---- ---- ---- ---- 250.20 +9.30 240.90 2285 ---- ---- ---- ---- 253.80 +9.40 244.40 2290 ---- ---- ---- ---- 257.40 +9.50 247.90 2295 ---- ---- ---- ---- 261.00 +9.50 251.50 2300 ---- ---- ---- ---- 264.60 +9.60 255.00 2305 ---- ---- ---- ---- 268.20 +9.60 258.60 2310 ---- ---- ---- ---- 271.90 +9.70 262.20 2315 ---- ---- ---- ---- 275.60 +9.80 265.80 2320 ---- ---- ---- ---- 279.30 +9.80 269.50 2325 ---- ---- ---- ---- 283.00 +9.90 273.10 2330 ---- ---- ---- ---- 286.70 +9.90 276.80 2335 ---- ---- ---- ---- 290.40 +10.00 280.40 2340 ---- ---- ---- ---- 294.20 +10.10 284.10 2345 ---- ---- ---- ---- 297.90 +10.10 287.80 2350 ---- ---- ---- ---- 301.70 +10.20 291.50 2355 ---- ---- ---- ---- 305.50 +10.20 295.30 2360 ---- ---- ---- ---- 309.30 +10.30 299.00 2365 ---- ---- ---- ---- 313.20 +10.40 302.80 2370 ---- ---- ---- ---- 317.00 +10.40 306.60 2375 ---- ---- ---- ---- 320.80 +10.40 310.40 2380 ---- ---- ---- ---- 324.70 +10.50 314.20 2390 ---- ---- ---- ---- 332.50 +10.60 321.90 2400 ---- ---- ---- ---- 340.30 +10.70 329.60 2410 ---- ---- ---- ---- 348.20 +10.80 337.40 2420 ---- ---- ---- ---- 356.10 +10.90 345.20 2425 ---- ---- ---- ---- 360.10 +11.00 349.10 2430 ---- ---- ---- ---- 364.10 +11.00 353.10 2440 ---- ---- ---- ---- 372.20 +11.20 361.00 2450 ---- ---- ---- ---- 380.30 +11.30 369.00 2460 ---- ---- ---- ---- 388.40 +11.40 377.00 2470 ---- ---- ---- ---- 396.60 +11.50 385.10 2475 ---- ---- ---- ---- 400.70 +11.50 389.20 2500 ---- ---- ---- ---- 421.40 +11.80 409.60 2525 ---- ---- ---- ---- 442.30 +12.00 430.30 2550 ---- ---- ---- ---- 463.50 +12.20 451.30 2575 ---- ---- ---- ---- 484.90 +12.40 472.50 2600 ---- ---- ---- ---- 506.60 +12.60 494.00 2625 ---- ---- ---- ---- 528.40 +12.80 515.60 2650 ---- ---- ---- ---- 550.40 +13.00 537.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 8.40 +.50 7.90 1500 ---- ---- ---- ---- 9.60 +.70 8.90 1525 ---- ---- ---- ---- 10.90 +.80 10.10 1550 ---- ---- ---- ---- 12.30 +.90 11.40 1575 ---- ---- ---- ---- 13.80 +.90 12.90 1600 ---- ---- ---- ---- 15.60 +1.10 14.50 1625 ---- ---- ---- ---- 17.50 +1.20 16.30 1650 ---- ---- ---- ---- 19.60 +1.30 18.30 1660 ---- ---- ---- ---- 20.50 +1.40 19.10 1670 ---- ---- ---- ---- 21.40 +1.40 20.00 1675 ---- ---- ---- ---- 21.90 +1.40 20.50 1680 ---- ---- ---- ---- 22.40 +1.50 20.90 1690 ---- ---- ---- ---- 23.40 +1.50 21.90 1700 ---- ---- ---- ---- 24.50 +1.70 22.80 1710 ---- ---- ---- ---- 25.50 +1.60 23.90 1720 ---- ---- ---- ---- 26.70 +1.80 24.90 1725 ---- ---- ---- ---- 27.20 +1.70 25.50 1730 ---- ---- ---- ---- 27.80 +1.80 26.00 1740 ---- ---- ---- ---- 29.10 +1.90 27.20 1750 ---- ---- ---- ---- 30.30 +1.90 28.40 1760 ---- ---- ---- ---- 31.60 +2.00 29.60 1765 ---- ---- ---- ---- 32.30 +2.10 30.20 1770 ---- ---- ---- ---- 33.00 +2.10 30.90 1775 ---- ---- ---- ---- 33.70 +2.10 31.60 1780 ---- ---- ---- ---- 34.50 +2.20 32.30 1785 ---- ---- ---- ---- 35.20 +2.20 33.00 1790 ---- ---- ---- ---- 36.00 +2.30 33.70 1795 ---- ---- ---- ---- 36.70 +2.30 34.40 1800 ---- ---- ---- ---- 37.50 +2.40 35.10 1805 ---- ---- ---- ---- 38.30 +2.40 35.90 1810 ---- ---- ---- ---- 39.20 +2.50 36.70 1815 ---- ---- ---- ---- 40.00 +2.50 37.50 1820 ---- ---- ---- ---- 40.90 +2.60 38.30 1825 ---- ---- ---- ---- 41.80 +2.70 39.10 1830 ---- ---- ---- ---- 42.70 +2.70 40.00 1835 ---- ---- ---- ---- 43.60 +2.70 40.90 1840 ---- ---- ---- ---- 44.60 +2.80 41.80 1845 ---- ---- ---- ---- 45.50 +2.80 42.70 1850 ---- ---- ---- ---- 46.50 +2.90 43.60 1855 ---- ---- ---- ---- 47.50 +2.90 44.60 1860 ---- ---- ---- ---- 48.60 +3.00 45.60 1865 ---- ---- ---- ---- 49.60 +3.00 46.60 1870 ---- ---- ---- ---- 50.70 +3.10 47.60 1875 ---- ---- ---- ---- 51.80 +3.10 48.70 1880 ---- ---- ---- ---- 53.00 +3.30 49.70 1885 ---- ---- ---- ---- 54.10 +3.30 50.80 1890 ---- ---- ---- ---- 55.30 +3.30 52.00 1895 ---- ---- ---- ---- 56.50 +3.40 53.10 1900 ---- ---- ---- ---- 57.80 +3.50 54.30 1905 ---- ---- ---- ---- 59.10 +3.60 55.50 1910 ---- ---- ---- ---- 60.40 +3.60 56.80 1915 ---- ---- ---- ---- 61.70 +3.70 58.00 1920 ---- ---- ---- ---- 63.00 +3.70 59.30 1925 ---- ---- ---- ---- 64.40 +3.80 60.60 1930 ---- ---- ---- ---- 65.80 +3.80 62.00 1935 ---- ---- ---- ---- 67.30 +3.90 63.40 1940 ---- ---- ---- ---- 68.80 +4.00 64.80 1945 ---- ---- ---- ---- 70.30 +4.10 66.20 1950 ---- ---- ---- ---- 71.80 +4.10 67.70 1955 ---- ---- ---- ---- 73.40 +4.20 69.20 1960 ---- ---- ---- ---- 75.00 +4.30 70.70 1965 ---- ---- ---- ---- 76.70 +4.40 72.30 1970 ---- ---- ---- ---- 78.30 +4.40 73.90 1975 ---- ---- ---- ---- 80.00 +4.50 75.50 1980 ---- ---- ---- ---- 81.80 +4.60 77.20 1985 ---- ---- ---- ---- 83.60 +4.70 78.90 1990 ---- ---- ---- ---- 85.40 +4.70 80.70 1995 ---- ---- ---- ---- 87.20 +4.80 82.40 2000 ---- ---- ---- ---- 89.10 +4.80 84.30 2005 ---- ---- ---- ---- 91.10 +5.00 86.10 2010 ---- ---- ---- ---- 93.00 +5.00 88.00 2015 ---- ---- ---- ---- 95.00 +5.10 89.90 2020 ---- ---- ---- ---- 97.10 +5.20 91.90 2025 ---- ---- ---- ---- 99.10 +5.20 93.90 2030 ---- ---- ---- ---- 101.20 +5.30 95.90 2035 ---- ---- ---- ---- 103.40 +5.40 98.00 2040 ---- ---- ---- ---- 105.60 +5.50 100.10 2045 ---- ---- ---- ---- 107.80 +5.50 102.30 2050 ---- ---- ---- ---- 110.10 +5.70 104.40 2055 ---- ---- ---- ---- 112.40 +5.70 106.70 2060 ---- ---- ---- ---- 114.70 +5.80 108.90 2065 ---- ---- ---- ---- 117.10 +5.90 111.20 2070 ---- ---- ---- ---- 119.50 +5.90 113.60 2075 ---- ---- ---- ---- 122.00 +6.00 116.00 2080 ---- ---- ---- ---- 124.50 +6.10 118.40 2085 ---- ---- ---- ---- 127.00 +6.20 120.80 2090 ---- ---- ---- ---- 129.60 +6.30 123.30 2095 ---- ---- ---- ---- 132.20 +6.40 125.80 2100 ---- ---- ---- ---- 134.80 +6.40 128.40 2105 ---- ---- ---- ---- 137.50 +6.50 131.00 2110 ---- ---- ---- ---- 140.20 +6.60 133.60 2115 ---- ---- ---- ---- 143.00 +6.70 136.30 2120 ---- ---- ---- ---- 145.70 +6.70 139.00 2125 ---- ---- ---- ---- 148.50 +6.80 141.70 2130 ---- ---- ---- ---- 151.40 +6.90 144.50 2135 ---- ---- ---- ---- 154.30 +7.00 147.30 2140 ---- ---- ---- ---- 157.20 +7.10 150.10 2145 ---- ---- ---- ---- 160.10 +7.10 153.00 2150 ---- ---- ---- ---- 163.10 +7.30 155.80 2155 ---- ---- ---- ---- 166.10 +7.30 158.80 2160 ---- ---- ---- ---- 169.10 +7.40 161.70 2165 ---- ---- ---- ---- 172.10 +7.40 164.70 2170 ---- ---- ---- ---- 175.20 +7.50 167.70 2175 ---- ---- ---- ---- 178.30 +7.60 170.70 2180 ---- ---- ---- ---- 181.50 +7.70 173.80 2185 ---- ---- ---- ---- 184.60 +7.70 176.90 2190 ---- ---- ---- ---- 187.80 +7.80 180.00 2195 ---- ---- ---- ---- 191.10 +7.90 183.20 2200 ---- ---- ---- ---- 194.30 +8.00 186.30 2205 ---- ---- ---- ---- 197.60 +8.10 189.50 2210 ---- ---- ---- ---- 200.90 +8.10 192.80 2215 ---- ---- ---- ---- 204.20 +8.20 196.00 2220 ---- ---- ---- ---- 207.50 +8.20 199.30 2225 ---- ---- ---- ---- 210.90 +8.30 202.60 2230 ---- ---- ---- ---- 214.30 +8.40 205.90 2235 ---- ---- ---- ---- 217.70 +8.50 209.20 2240 ---- ---- ---- ---- 221.10 +8.50 212.60 2245 ---- ---- ---- ---- 224.50 +8.50 216.00 2250 ---- ---- ---- ---- 228.00 +8.60 219.40 2255 ---- ---- ---- ---- 231.50 +8.70 222.80 2260 ---- ---- ---- ---- 235.00 +8.80 226.20 2265 ---- ---- ---- ---- 238.50 +8.80 229.70 2270 ---- ---- ---- ---- 242.00 +8.90 233.10 2275 ---- ---- ---- ---- 245.60 +9.00 236.60 2280 ---- ---- ---- ---- 249.20 +9.10 240.10 2285 ---- ---- ---- ---- 252.80 +9.10 243.70 2290 ---- ---- ---- ---- 256.40 +9.20 247.20 2295 ---- ---- ---- ---- 260.00 +9.20 250.80 2300 ---- ---- ---- ---- 263.60 +9.20 254.40 2305 ---- ---- ---- ---- 267.30 +9.30 258.00 2310 ---- ---- ---- ---- 271.00 +9.40 261.60 2315 ---- ---- ---- ---- 274.70 +9.50 265.20 2320 ---- ---- ---- ---- 278.40 +9.60 268.80 2325 ---- ---- ---- ---- 282.10 +9.60 272.50 2330 ---- ---- ---- ---- 285.80 +9.60 276.20 2335 ---- ---- ---- ---- 289.60 +9.70 279.90 2340 ---- ---- ---- ---- 293.40 +9.80 283.60 2345 ---- ---- ---- ---- 297.20 +9.90 287.30 2350 ---- ---- ---- ---- 301.00 +9.90 291.10 2355 ---- ---- ---- ---- 304.80 +10.00 294.80 2360 ---- ---- ---- ---- 308.60 +10.00 298.60 2365 ---- ---- ---- ---- 312.40 +10.00 302.40 2370 ---- ---- ---- ---- 316.30 +10.10 306.20 2375 ---- ---- ---- ---- 320.20 +10.20 310.00 2380 ---- ---- ---- ---- 324.10 +10.30 313.80 2385 ---- ---- ---- ---- 328.00 +10.30 317.70 2390 ---- ---- ---- ---- 331.90 +10.40 321.50 2400 ---- ---- ---- ---- 339.70 +10.40 329.30 2410 ---- ---- ---- ---- 347.60 +10.50 337.10 2420 ---- ---- ---- ---- 355.60 +10.60 345.00 2425 ---- ---- ---- ---- 359.60 +10.70 348.90 2430 ---- ---- ---- ---- 363.60 +10.70 352.90 2440 ---- ---- ---- ---- 371.70 +10.80 360.90 2450 ---- ---- ---- ---- 379.80 +10.90 368.90 2460 ---- ---- ---- ---- 387.90 +11.00 376.90 2470 ---- ---- ---- ---- 396.10 +11.10 385.00 2475 ---- ---- ---- ---- 400.30 +11.20 389.10 2480 ---- ---- ---- ---- 404.40 +11.20 393.20 2500 ---- ---- ---- ---- 421.00 +11.40 409.60 2525 ---- ---- ---- ---- 442.00 +11.60 430.40 2550 ---- ---- ---- ---- 463.20 +11.90 451.30 2575 ---- ---- ---- ---- 484.60 +12.00 472.60 2600 ---- ---- ---- ---- 506.20 +12.20 494.00 2625 ---- ---- ---- ---- 528.00 +12.40 515.60 2650 ---- ---- ---- ---- 550.00 +12.60 537.40 2675 ---- ---- ---- ---- 572.10 +12.70 559.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 9.00 +.60 8.40 1525 ---- ---- ---- ---- 10.40 +.70 9.70 1550 ---- ---- ---- ---- 11.90 +.80 11.10 1575 ---- ---- ---- ---- 13.60 +.90 12.70 1600 ---- ---- ---- ---- 15.50 +1.10 14.40 1625 ---- ---- ---- ---- 17.60 +1.20 16.40 1650 ---- ---- ---- ---- 19.90 +1.30 18.60 1675 ---- ---- ---- ---- 22.40 +1.40 21.00 1680 ---- ---- ---- ---- 23.00 +1.50 21.50 1690 ---- ---- ---- ---- 24.10 +1.60 22.50 1700 ---- ---- ---- ---- 25.20 +1.60 23.60 1710 ---- ---- ---- ---- 26.40 +1.70 24.70 1720 ---- ---- ---- ---- 27.70 +1.80 25.90 1725 ---- ---- ---- ---- 28.30 +1.80 26.50 1730 ---- ---- ---- ---- 29.00 +1.90 27.10 1740 ---- ---- ---- ---- 30.30 +1.90 28.40 1750 ---- ---- ---- ---- 31.70 +2.00 29.70 1760 ---- ---- ---- ---- 33.20 +2.10 31.10 1770 ---- ---- ---- ---- 34.70 +2.20 32.50 1775 ---- ---- ---- ---- 35.50 +2.20 33.30 1780 ---- ---- ---- ---- 36.30 +2.30 34.00 1785 ---- ---- ---- ---- 37.10 +2.30 34.80 1790 ---- ---- ---- ---- 37.90 +2.40 35.50 1795 ---- ---- ---- ---- 38.80 +2.50 36.30 1800 ---- ---- ---- ---- 39.60 +2.40 37.20 1805 ---- ---- ---- ---- 40.50 +2.50 38.00 1810 ---- ---- ---- ---- 41.40 +2.60 38.80 1815 ---- ---- ---- ---- 42.30 +2.60 39.70 1820 ---- ---- ---- ---- 43.20 +2.60 40.60 1825 ---- ---- ---- ---- 44.20 +2.70 41.50 1830 ---- ---- ---- ---- 45.20 +2.80 42.40 1835 ---- ---- ---- ---- 46.20 +2.80 43.40 1840 ---- ---- ---- ---- 47.20 +2.90 44.30 1845 ---- ---- ---- ---- 48.20 +2.90 45.30 1850 ---- ---- ---- ---- 49.30 +3.00 46.30 1855 ---- ---- ---- ---- 50.40 +3.10 47.30 1860 ---- ---- ---- ---- 51.50 +3.10 48.40 1865 ---- ---- ---- ---- 52.60 +3.10 49.50 1870 ---- ---- ---- ---- 53.80 +3.20 50.60 1875 ---- ---- ---- ---- 55.00 +3.30 51.70 1880 ---- ---- ---- ---- 56.20 +3.40 52.80 1885 ---- ---- ---- ---- 57.40 +3.40 54.00 1890 ---- ---- ---- ---- 58.70 +3.50 55.20 1895 ---- ---- ---- ---- 59.90 +3.50 56.40 1900 ---- ---- ---- ---- 61.30 +3.60 57.70 1905 ---- ---- ---- ---- 62.60 +3.60 59.00 1910 ---- ---- ---- ---- 64.00 +3.70 60.30 1915 ---- ---- ---- ---- 65.40 +3.80 61.60 1920 ---- ---- ---- ---- 66.80 +3.80 63.00 1925 ---- ---- ---- ---- 68.20 +3.80 64.40 1930 ---- ---- ---- ---- 69.70 +3.90 65.80 1935 ---- ---- ---- ---- 71.20 +4.00 67.20 1940 ---- ---- ---- ---- 72.80 +4.10 68.70 1945 ---- ---- ---- ---- 74.40 +4.20 70.20 1950 ---- ---- ---- ---- 76.00 +4.20 71.80 1955 ---- ---- ---- ---- 77.60 +4.30 73.30 1960 ---- ---- ---- ---- 79.30 +4.40 74.90 1965 ---- ---- ---- ---- 81.00 +4.40 76.60 1970 ---- ---- ---- ---- 82.70 +4.50 78.20 1975 ---- ---- ---- ---- 84.50 +4.60 79.90 1980 ---- ---- ---- ---- 86.30 +4.60 81.70 1985 ---- ---- ---- ---- 88.10 +4.70 83.40 1990 ---- ---- ---- ---- 90.00 +4.80 85.20 1995 ---- ---- ---- ---- 91.90 +4.80 87.10 2000 ---- ---- ---- ---- 93.90 +5.00 88.90 2005 ---- ---- ---- ---- 95.80 +5.00 90.80 2010 ---- ---- ---- ---- 97.80 +5.00 92.80 2015 ---- ---- ---- ---- 99.90 +5.20 94.70 2020 ---- ---- ---- ---- 102.00 +5.30 96.70 2025 ---- ---- ---- ---- 104.10 +5.30 98.80 2030 ---- ---- ---- ---- 106.30 +5.40 100.90 2035 ---- ---- ---- ---- 108.50 +5.50 103.00 2040 ---- ---- ---- ---- 110.70 +5.60 105.10 2045 ---- ---- ---- ---- 112.90 +5.60 107.30 2050 ---- ---- ---- ---- 115.30 +5.70 109.60 2055 ---- ---- ---- ---- 117.60 +5.80 111.80 2060 ---- ---- ---- ---- 120.00 +5.90 114.10 2065 ---- ---- ---- ---- 122.40 +5.90 116.50 2070 ---- ---- ---- ---- 124.80 +6.00 118.80 2075 ---- ---- ---- ---- 127.30 +6.10 121.20 2080 ---- ---- ---- ---- 129.80 +6.10 123.70 2085 ---- ---- ---- ---- 132.40 +6.20 126.20 2090 ---- ---- ---- ---- 135.00 +6.30 128.70 2095 ---- ---- ---- ---- 137.60 +6.40 131.20 2100 ---- ---- ---- ---- 140.30 +6.50 133.80 2105 ---- ---- ---- ---- 142.90 +6.50 136.40 2110 ---- ---- ---- ---- 145.70 +6.60 139.10 2115 ---- ---- ---- ---- 148.40 +6.70 141.70 2120 ---- ---- ---- ---- 151.20 +6.80 144.40 2125 ---- ---- ---- ---- 154.00 +6.80 147.20 2130 ---- ---- ---- ---- 156.90 +6.90 150.00 2135 ---- ---- ---- ---- 159.80 +7.00 152.80 2140 ---- ---- ---- ---- 162.70 +7.10 155.60 2145 ---- ---- ---- ---- 165.60 +7.10 158.50 2150 ---- ---- ---- ---- 168.60 +7.20 161.40 2155 ---- ---- ---- ---- 171.60 +7.30 164.30 2160 ---- ---- ---- ---- 174.60 +7.40 167.20 2165 ---- ---- ---- ---- 177.70 +7.50 170.20 2170 ---- ---- ---- ---- 180.70 +7.50 173.20 2175 ---- ---- ---- ---- 183.80 +7.50 176.30 2180 ---- ---- ---- ---- 187.00 +7.70 179.30 2185 ---- ---- ---- ---- 190.10 +7.70 182.40 2190 ---- ---- ---- ---- 193.30 +7.80 185.50 2195 ---- ---- ---- ---- 196.50 +7.80 188.70 2200 ---- ---- ---- ---- 199.80 +8.00 191.80 2205 ---- ---- ---- ---- 203.00 +8.00 195.00 2210 ---- ---- ---- ---- 206.30 +8.00 198.30 2215 ---- ---- ---- ---- 209.60 +8.10 201.50 2220 ---- ---- ---- ---- 213.00 +8.20 204.80 2225 ---- ---- ---- ---- 216.30 +8.30 208.00 2230 ---- ---- ---- ---- 219.70 +8.40 211.30 2235 ---- ---- ---- ---- 223.10 +8.40 214.70 2240 ---- ---- ---- ---- 226.50 +8.50 218.00 2245 ---- ---- ---- ---- 229.90 +8.50 221.40 2250 ---- ---- ---- ---- 233.40 +8.60 224.80 2255 ---- ---- ---- ---- 236.80 +8.60 228.20 2260 ---- ---- ---- ---- 240.30 +8.70 231.60 2265 ---- ---- ---- ---- 243.80 +8.80 235.00 2270 ---- ---- ---- ---- 247.30 +8.80 238.50 2275 ---- ---- ---- ---- 250.90 +8.90 242.00 2280 ---- ---- ---- ---- 254.40 +8.90 245.50 2285 ---- ---- ---- ---- 258.00 +9.00 249.00 2290 ---- ---- ---- ---- 261.60 +9.10 252.50 2295 ---- ---- ---- ---- 265.20 +9.10 256.10 2300 ---- ---- ---- ---- 268.80 +9.20 259.60 2305 ---- ---- ---- ---- 272.50 +9.30 263.20 2310 ---- ---- ---- ---- 276.10 +9.30 266.80 2315 ---- ---- ---- ---- 279.80 +9.40 270.40 2320 ---- ---- ---- ---- 283.50 +9.50 274.00 2325 ---- ---- ---- ---- 287.20 +9.50 277.70 2330 ---- ---- ---- ---- 290.90 +9.50 281.40 2335 ---- ---- ---- ---- 294.70 +9.70 285.00 2340 ---- ---- ---- ---- 298.40 +9.70 288.70 2345 ---- ---- ---- ---- 302.20 +9.80 292.40 2350 ---- ---- ---- ---- 306.00 +9.80 296.20 2355 ---- ---- ---- ---- 309.80 +9.90 299.90 2360 ---- ---- ---- ---- 313.60 +10.00 303.60 2365 ---- ---- ---- ---- 317.40 +10.00 307.40 2370 ---- ---- ---- ---- 321.20 +10.00 311.20 2375 ---- ---- ---- ---- 325.10 +10.10 315.00 2380 ---- ---- ---- ---- 328.90 +10.10 318.80 2385 ---- ---- ---- ---- 332.80 +10.20 322.60 2390 ---- ---- ---- ---- 336.70 +10.20 326.50 2400 ---- ---- ---- ---- 344.50 +10.30 334.20 2410 ---- ---- ---- ---- 352.40 +10.50 341.90 2420 ---- ---- ---- ---- 360.30 +10.50 349.80 2425 ---- ---- ---- ---- 364.30 +10.60 353.70 2430 ---- ---- ---- ---- 368.30 +10.70 357.60 2440 ---- ---- ---- ---- 376.30 +10.80 365.50 2450 ---- ---- ---- ---- 384.30 +10.80 373.50 2460 ---- ---- ---- ---- 392.40 +10.90 381.50 2470 ---- ---- ---- ---- 400.60 +11.00 389.60 2475 ---- ---- ---- ---- 404.70 +11.10 393.60 2480 ---- ---- ---- ---- 408.80 +11.10 397.70 2500 ---- ---- ---- ---- 425.30 +11.30 414.00 2525 ---- ---- ---- ---- 446.10 +11.50 434.60 2550 ---- ---- ---- ---- 467.20 +11.70 455.50 2575 ---- ---- ---- ---- 488.50 +11.90 476.60 2600 ---- ---- ---- ---- 510.00 +12.10 497.90 2625 ---- ---- ---- ---- 531.70 +12.30 519.40 2650 ---- ---- ---- ---- 553.50 +12.40 541.10 2675 ---- ---- ---- ---- 575.60 +12.60 563.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 9.20 +.60 8.60 1525 ---- ---- ---- ---- 10.70 +.80 9.90 1550 ---- ---- ---- ---- 12.20 +.80 11.40 1575 ---- ---- ---- ---- 14.00 +.90 13.10 1600 ---- ---- ---- ---- 16.00 +1.10 14.90 1625 ---- ---- ---- ---- 18.20 +1.20 17.00 1650 ---- ---- ---- ---- 20.60 +1.30 19.30 1675 ---- ---- ---- ---- 23.30 +1.50 21.80 1690 ---- ---- ---- ---- 25.00 +1.50 23.50 1700 ---- ---- ---- ---- 26.30 +1.70 24.60 1710 ---- ---- ---- ---- 27.50 +1.70 25.80 1720 ---- ---- ---- ---- 28.80 +1.80 27.00 1725 ---- ---- ---- ---- 29.50 +1.80 27.70 1730 ---- ---- ---- ---- 30.20 +1.90 28.30 1740 ---- ---- ---- ---- 31.60 +1.90 29.70 1750 ---- ---- ---- ---- 33.10 +2.00 31.10 1760 ---- ---- ---- ---- 34.60 +2.10 32.50 1770 ---- ---- ---- ---- 36.20 +2.20 34.00 1775 ---- ---- ---- ---- 37.00 +2.20 34.80 1780 ---- ---- ---- ---- 37.90 +2.30 35.60 1790 ---- ---- ---- ---- 39.60 +2.40 37.20 1795 ---- ---- ---- ---- 40.40 +2.40 38.00 1800 ---- ---- ---- ---- 41.30 +2.40 38.90 1805 ---- ---- ---- ---- 42.20 +2.50 39.70 1810 ---- ---- ---- ---- 43.20 +2.60 40.60 1815 ---- ---- ---- ---- 44.10 +2.60 41.50 1820 ---- ---- ---- ---- 45.10 +2.70 42.40 1825 ---- ---- ---- ---- 46.00 +2.70 43.30 1830 ---- ---- ---- ---- 47.00 +2.70 44.30 1835 ---- ---- ---- ---- 48.10 +2.90 45.20 1840 ---- ---- ---- ---- 49.10 +2.90 46.20 1845 ---- ---- ---- ---- 50.10 +2.90 47.20 1850 ---- ---- ---- ---- 51.20 +3.00 48.20 1855 ---- ---- ---- ---- 52.30 +3.00 49.30 1860 ---- ---- ---- ---- 53.40 +3.10 50.30 1865 ---- ---- ---- ---- 54.50 +3.10 51.40 1870 ---- ---- ---- ---- 55.70 +3.20 52.50 1875 ---- ---- ---- ---- 56.80 +3.20 53.60 1880 ---- ---- ---- ---- 58.00 +3.30 54.70 1885 ---- ---- ---- ---- 59.20 +3.30 55.90 1890 ---- ---- ---- ---- 60.40 +3.40 57.00 1895 ---- ---- ---- ---- 61.70 +3.50 58.20 1900 ---- ---- ---- ---- 63.00 +3.60 59.40 1905 ---- ---- ---- ---- 64.30 +3.60 60.70 1910 ---- ---- ---- ---- 65.60 +3.70 61.90 1915 ---- ---- ---- ---- 66.90 +3.70 63.20 1920 ---- ---- ---- ---- 68.30 +3.80 64.50 1925 ---- ---- ---- ---- 69.70 +3.80 65.90 1930 ---- ---- ---- ---- 71.10 +3.90 67.20 1935 ---- ---- ---- ---- 72.60 +4.00 68.60 1940 ---- ---- ---- ---- 74.00 +4.00 70.00 1945 ---- ---- ---- ---- 75.50 +4.00 71.50 1950 ---- ---- ---- ---- 77.10 +4.20 72.90 1955 ---- ---- ---- ---- 78.60 +4.20 74.40 1960 ---- ---- ---- ---- 80.20 +4.30 75.90 1965 ---- ---- ---- ---- 81.90 +4.40 77.50 1970 ---- ---- ---- ---- 83.50 +4.40 79.10 1975 ---- ---- ---- ---- 85.20 +4.50 80.70 1980 ---- ---- ---- ---- 86.90 +4.50 82.40 1985 ---- ---- ---- ---- 88.70 +4.70 84.00 1990 ---- ---- ---- ---- 90.50 +4.70 85.80 1995 ---- ---- ---- ---- 92.30 +4.80 87.50 2000 ---- ---- ---- ---- 94.10 +4.80 89.30 2005 ---- ---- ---- ---- 96.00 +4.90 91.10 2010 ---- ---- ---- ---- 98.00 +5.00 93.00 2015 ---- ---- ---- ---- 99.90 +5.00 94.90 2020 ---- ---- ---- ---- 101.90 +5.10 96.80 2025 ---- ---- ---- ---- 104.00 +5.20 98.80 2030 ---- ---- ---- ---- 106.10 +5.30 100.80 2035 ---- ---- ---- ---- 108.20 +5.40 102.80 2040 ---- ---- ---- ---- 110.30 +5.40 104.90 2045 ---- ---- ---- ---- 112.50 +5.40 107.10 2050 ---- ---- ---- ---- 114.80 +5.60 109.20 2055 ---- ---- ---- ---- 117.10 +5.70 111.40 2060 ---- ---- ---- ---- 119.40 +5.70 113.70 2065 ---- ---- ---- ---- 121.80 +5.80 116.00 2070 ---- ---- ---- ---- 124.20 +5.90 118.30 2075 ---- ---- ---- ---- 126.60 +5.90 120.70 2080 ---- ---- ---- ---- 129.10 +6.00 123.10 2085 ---- ---- ---- ---- 131.60 +6.10 125.50 2090 ---- ---- ---- ---- 134.20 +6.20 128.00 2095 ---- ---- ---- ---- 136.80 +6.20 130.60 2100 ---- ---- ---- ---- 139.40 +6.30 133.10 2105 ---- ---- ---- ---- 142.10 +6.40 135.70 2110 ---- ---- ---- ---- 144.80 +6.50 138.30 2115 ---- ---- ---- ---- 147.50 +6.50 141.00 2120 ---- ---- ---- ---- 150.30 +6.60 143.70 2125 ---- ---- ---- ---- 153.10 +6.60 146.50 2130 ---- ---- ---- ---- 156.00 +6.80 149.20 2135 ---- ---- ---- ---- 158.90 +6.90 152.00 2140 ---- ---- ---- ---- 161.80 +6.90 154.90 2145 ---- ---- ---- ---- 164.70 +7.00 157.70 2150 ---- ---- ---- ---- 167.70 +7.10 160.60 630 2155 ---- ---- ---- ---- 170.70 +7.20 163.50 2160 ---- ---- ---- ---- 173.70 +7.20 166.50 2165 ---- ---- ---- ---- 176.70 +7.20 169.50 2170 ---- ---- ---- ---- 179.80 +7.30 172.50 2175 ---- ---- ---- ---- 182.90 +7.40 175.50 2180 ---- ---- ---- ---- 186.10 +7.50 178.60 2185 ---- ---- ---- ---- 189.20 +7.50 181.70 2190 ---- ---- ---- ---- 192.40 +7.60 184.80 2195 ---- ---- ---- ---- 195.60 +7.70 187.90 2200 ---- ---- ---- ---- 198.80 +7.70 191.10 2205 ---- ---- ---- ---- 202.10 +7.80 194.30 2210 ---- ---- ---- ---- 205.40 +7.90 197.50 2215 ---- ---- ---- ---- 208.70 +8.00 200.70 2220 ---- ---- ---- ---- 212.00 +8.00 204.00 2225 ---- ---- ---- ---- 215.30 +8.10 207.20 2230 ---- ---- ---- ---- 218.60 +8.10 210.50 2235 ---- ---- ---- ---- 222.00 +8.20 213.80 2240 ---- ---- ---- ---- 225.40 +8.30 217.10 2245 ---- ---- ---- ---- 228.80 +8.30 220.50 2250 ---- ---- ---- ---- 232.20 +8.40 223.80 2255 ---- ---- ---- ---- 235.60 +8.40 227.20 2260 ---- ---- ---- ---- 239.10 +8.60 230.50 2265 ---- ---- ---- ---- 242.50 +8.60 233.90 2270 ---- ---- ---- ---- 246.00 +8.70 237.30 2275 ---- ---- ---- ---- 249.50 +8.70 240.80 2280 ---- ---- ---- ---- 253.00 +8.80 244.20 2285 ---- ---- ---- ---- 256.50 +8.90 247.60 2290 ---- ---- ---- ---- 260.00 +8.90 251.10 2295 ---- ---- ---- ---- 263.50 +9.00 254.50 2300 ---- ---- ---- ---- 267.00 +9.00 258.00 2305 ---- ---- ---- ---- 270.60 +9.10 261.50 2310 ---- ---- ---- ---- 274.20 +9.20 265.00 2315 ---- ---- ---- ---- 277.70 +9.20 268.50 2320 ---- ---- ---- ---- 281.30 +9.30 272.00 2325 ---- ---- ---- ---- 284.90 +9.30 275.60 2330 ---- ---- ---- ---- 288.50 +9.40 279.10 2335 ---- ---- ---- ---- 292.10 +9.40 282.70 2340 ---- ---- ---- ---- 295.80 +9.50 286.30 2345 ---- ---- ---- ---- 299.40 +9.50 289.90 2350 ---- ---- ---- ---- 303.10 +9.60 293.50 2355 ---- ---- ---- ---- 306.70 +9.60 297.10 2360 ---- ---- ---- ---- 310.40 +9.70 300.70 2365 ---- ---- ---- ---- 314.10 +9.80 304.30 2370 ---- ---- ---- ---- 317.80 +9.80 308.00 2375 ---- ---- ---- ---- 321.50 +9.80 311.70 2380 ---- ---- ---- ---- 325.30 +10.00 315.30 2385 ---- ---- ---- ---- 329.00 +10.00 319.00 2390 ---- ---- ---- ---- 332.80 +10.10 322.70 2395 ---- ---- ---- ---- 336.50 +10.10 326.40 2400 ---- ---- ---- ---- 340.30 +10.10 330.20 2410 ---- ---- ---- ---- 347.90 +10.20 337.70 2420 ---- ---- ---- ---- 355.60 +10.40 345.20 2425 ---- ---- ---- ---- 359.40 +10.40 349.00 2430 ---- ---- ---- ---- 363.30 +10.50 352.80 2440 ---- ---- ---- ---- 371.00 +10.50 360.50 2450 ---- ---- ---- ---- 378.80 +10.60 368.20 2460 ---- ---- ---- ---- 386.70 +10.80 375.90 2470 ---- ---- ---- ---- 394.60 +10.90 383.70 2475 ---- ---- ---- ---- 398.50 +10.90 387.60 2480 ---- ---- ---- ---- 402.50 +11.00 391.50 2490 ---- ---- ---- ---- 410.50 +11.10 399.40 2500 ---- ---- ---- ---- 418.50 +11.10 407.40 2525 ---- ---- ---- ---- 438.80 +11.40 427.40 2550 ---- ---- ---- ---- 459.30 +11.60 447.70 2575 ---- ---- ---- ---- 480.00 +11.80 468.20 2600 ---- ---- ---- ---- 501.00 +12.00 489.00 2625 ---- ---- ---- ---- 522.20 +12.20 510.00 2650 ---- ---- ---- ---- 543.50 +12.30 531.20 2675 ---- ---- ---- ---- 565.10 +12.60 552.50 2700 ---- ---- ---- ---- 586.90 +12.80 574.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .90 +.10 .80 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.50 +.10 1.40 1130 ---- ---- ---- ---- 1.60 +.10 1.50 1140 ---- ---- ---- ---- 1.70 +.10 1.60 1150 ---- ---- ---- ---- 1.80 +.10 1.70 1160 ---- ---- ---- ---- 1.90 +.10 1.80 1170 ---- ---- ---- ---- 2.10 +.10 2.00 1175 ---- ---- ---- ---- 2.20 +.20 2.00 1180 ---- ---- ---- ---- 2.20 +.10 2.10 1190 ---- ---- ---- ---- 2.40 +.20 2.20 1200 ---- ---- ---- ---- 2.50 +.10 2.40 1210 ---- ---- ---- ---- 2.70 +.20 2.50 1220 ---- ---- ---- ---- 2.90 +.20 2.70 1225 ---- ---- ---- ---- 3.00 +.20 2.80 1230 ---- ---- ---- ---- 3.10 +.20 2.90 1235 ---- ---- ---- ---- 3.10 +.20 2.90 1240 ---- ---- ---- ---- 3.20 +.20 3.00 1245 ---- ---- ---- ---- 3.30 +.20 3.10 1250 ---- ---- ---- ---- 3.40 +.20 3.20 70 1255 ---- ---- ---- ---- 3.60 +.30 3.30 1260 ---- ---- ---- ---- 3.70 +.30 3.40 1265 ---- ---- ---- ---- 3.80 +.30 3.50 1270 ---- ---- ---- ---- 3.90 +.30 3.60 1275 ---- ---- ---- ---- 4.00 +.20 3.80 1280 ---- ---- ---- ---- 4.10 +.20 3.90 1285 ---- ---- ---- ---- 4.20 +.20 4.00 1290 ---- ---- ---- ---- 4.40 +.30 4.10 1295 ---- ---- ---- ---- 4.50 +.30 4.20 1300 ---- ---- ---- ---- 4.60 +.30 4.30 1305 ---- ---- ---- ---- 4.80 +.30 4.50 1310 ---- ---- ---- ---- 4.90 +.30 4.60 1315 ---- ---- ---- ---- 5.00 +.30 4.70 1320 ---- ---- ---- ---- 5.20 +.30 4.90 1325 ---- ---- ---- ---- 5.30 +.30 5.00 1330 ---- ---- ---- ---- 5.50 +.40 5.10 1335 ---- ---- ---- ---- 5.60 +.30 5.30 1340 ---- ---- ---- ---- 5.80 +.40 5.40 1345 ---- ---- ---- ---- 6.00 +.40 5.60 1350 ---- ---- ---- ---- 6.10 +.40 5.70 1355 ---- ---- ---- ---- 6.30 +.40 5.90 1360 ---- ---- ---- ---- 6.50 +.40 6.10 1365 ---- ---- ---- ---- 6.70 +.50 6.20 1370 ---- ---- ---- ---- 6.80 +.40 6.40 1375 ---- ---- ---- ---- 7.00 +.40 6.60 1380 ---- ---- ---- ---- 7.20 +.40 6.80 1385 ---- ---- ---- ---- 7.40 +.50 6.90 1390 ---- ---- ---- ---- 7.60 +.50 7.10 1395 ---- ---- ---- ---- 7.80 +.50 7.30 1400 ---- ---- ---- ---- 8.00 +.50 7.50 1405 ---- ---- ---- ---- 8.20 +.50 7.70 1410 ---- ---- ---- ---- 8.40 +.50 7.90 1415 ---- ---- ---- ---- 8.70 +.60 8.10 1420 ---- ---- ---- ---- 8.90 +.60 8.30 1425 ---- ---- ---- ---- 9.10 +.60 8.50 1430 ---- ---- ---- ---- 9.30 +.50 8.80 1435 ---- ---- ---- ---- 9.60 +.60 9.00 1440 ---- ---- ---- ---- 9.80 +.60 9.20 1445 ---- ---- ---- ---- 10.10 +.60 9.50 1450 ---- ---- ---- ---- 10.30 +.60 9.70 1455 ---- ---- ---- ---- 10.60 +.70 9.90 1460 ---- ---- ---- ---- 10.90 +.70 10.20 1465 ---- ---- ---- ---- 11.10 +.70 10.40 1470 ---- ---- ---- ---- 11.40 +.70 10.70 1475 ---- ---- ---- ---- 11.70 +.70 11.00 1480 ---- ---- ---- ---- 12.00 +.80 11.20 1485 ---- ---- ---- ---- 12.30 +.80 11.50 1490 ---- ---- ---- ---- 12.60 +.80 11.80 1495 ---- ---- ---- ---- 12.90 +.80 12.10 1500 ---- ---- ---- ---- 13.20 +.80 12.40 1505 ---- ---- ---- ---- 13.50 +.80 12.70 1510 ---- ---- ---- ---- 13.80 +.80 13.00 1515 ---- ---- ---- ---- 14.10 +.80 13.30 1520 ---- ---- ---- ---- 14.50 +.90 13.60 1525 ---- ---- ---- ---- 14.80 +.90 13.90 1530 ---- ---- ---- ---- 15.20 +1.00 14.20 1535 ---- ---- ---- ---- 15.50 +.90 14.60 1540 ---- ---- ---- ---- 15.90 +1.00 14.90 1545 ---- ---- ---- ---- 16.20 +.90 15.30 1550 ---- ---- ---- ---- 16.60 +1.00 15.60 1555 ---- ---- ---- ---- 17.00 +1.00 16.00 1560 ---- ---- ---- ---- 17.40 +1.10 16.30 1565 ---- ---- ---- ---- 17.80 +1.10 16.70 1570 ---- ---- ---- ---- 18.20 +1.10 17.10 1575 ---- ---- ---- ---- 18.60 +1.20 17.40 1580 ---- ---- ---- ---- 19.00 +1.20 17.80 1585 ---- ---- ---- ---- 19.40 +1.20 18.20 1590 ---- ---- ---- ---- 19.80 +1.20 18.60 1595 ---- ---- ---- ---- 20.20 +1.20 19.00 1600 ---- ---- ---- ---- 20.70 +1.30 19.40 1605 ---- ---- ---- ---- 21.10 +1.20 19.90 1610 ---- ---- ---- ---- 21.60 +1.30 20.30 1615 ---- ---- ---- ---- 22.00 +1.30 20.70 1620 ---- ---- ---- ---- 22.50 +1.40 21.10 1625 ---- ---- ---- ---- 22.90 +1.30 21.60 1630 ---- ---- ---- ---- 23.40 +1.40 22.00 1635 ---- ---- ---- ---- 23.90 +1.40 22.50 1640 ---- ---- ---- ---- 24.40 +1.50 22.90 1645 ---- ---- ---- ---- 24.90 +1.50 23.40 1650 ---- ---- ---- ---- 25.40 +1.50 23.90 1655 ---- ---- ---- ---- 25.90 +1.50 24.40 1660 ---- ---- ---- ---- 26.40 +1.50 24.90 1665 ---- ---- ---- ---- 26.90 +1.60 25.30 1670 ---- ---- ---- ---- 27.50 +1.70 25.80 1675 ---- ---- ---- ---- 28.00 +1.70 26.30 1680 ---- ---- ---- ---- 28.50 +1.60 26.90 1685 ---- ---- ---- ---- 29.10 +1.70 27.40 1690 ---- ---- ---- ---- 29.60 +1.70 27.90 1695 ---- ---- ---- ---- 30.20 +1.80 28.40 1700 ---- ---- ---- ---- 30.80 +1.80 29.00 100 1705 ---- ---- ---- ---- 31.40 +1.90 29.50 1710 ---- ---- ---- ---- 32.00 +1.90 30.10 1715 ---- ---- ---- ---- 32.60 +1.90 30.70 1720 ---- ---- ---- ---- 33.20 +2.00 31.20 1725 ---- ---- ---- ---- 33.80 +2.00 31.80 1730 ---- ---- ---- ---- 34.40 +2.00 32.40 1735 ---- ---- ---- ---- 35.10 +2.10 33.00 1740 ---- ---- ---- ---- 35.70 +2.00 33.70 1745 ---- ---- ---- ---- 36.40 +2.10 34.30 1750 ---- ---- ---- ---- 37.10 +2.20 34.90 1755 ---- ---- ---- ---- 37.80 +2.20 35.60 1760 ---- ---- ---- ---- 38.50 +2.30 36.20 1765 ---- ---- ---- ---- 39.20 +2.30 36.90 1770 ---- ---- ---- ---- 39.90 +2.30 37.60 1775 ---- ---- ---- ---- 40.70 +2.40 38.30 1780 ---- ---- ---- ---- 41.40 +2.40 39.00 1785 ---- ---- ---- ---- 42.20 +2.40 39.80 1790 ---- ---- ---- ---- 43.00 +2.50 40.50 1795 ---- ---- ---- ---- 43.80 +2.50 41.30 1800 ---- ---- ---- ---- 44.60 +2.50 42.10 750 1805 ---- ---- ---- ---- 45.50 +2.60 42.90 1810 ---- ---- ---- ---- 46.30 +2.60 43.70 1815 ---- ---- ---- ---- 47.20 +2.70 44.50 1820 ---- ---- ---- ---- 48.10 +2.70 45.40 1825 ---- ---- ---- ---- 49.00 +2.80 46.20 150 1830 ---- ---- ---- ---- 50.00 +2.90 47.10 1835 ---- ---- ---- ---- 50.90 +2.90 48.00 1840 ---- ---- ---- ---- 51.90 +2.90 49.00 1845 ---- ---- ---- ---- 52.90 +3.00 49.90 1850 ---- ---- ---- ---- 53.90 +3.00 50.90 1855 ---- ---- ---- ---- 55.00 +3.10 51.90 1860 ---- ---- ---- ---- 56.10 +3.20 52.90 1865 ---- ---- ---- ---- 57.20 +3.20 54.00 1870 ---- ---- ---- ---- 58.30 +3.20 55.10 1875 ---- ---- ---- ---- 59.50 +3.30 56.20 1880 ---- ---- ---- ---- 60.60 +3.30 57.30 1885 ---- ---- ---- ---- 61.80 +3.40 58.40 1890 ---- ---- ---- ---- 63.10 +3.50 59.60 1895 ---- ---- ---- ---- 64.30 +3.50 60.80 1900 ---- ---- ---- ---- 65.60 +3.60 62.00 1905 ---- ---- ---- ---- 67.00 +3.70 63.30 1910 ---- ---- ---- ---- 68.30 +3.70 64.60 1915 ---- ---- ---- ---- 69.70 +3.80 65.90 1920 ---- ---- ---- ---- 71.10 +3.80 67.30 1925 ---- ---- ---- ---- 72.50 +3.90 68.60 1930 ---- ---- ---- ---- 74.00 +3.90 70.10 1935 ---- ---- ---- ---- 75.50 +4.00 71.50 1940 ---- ---- ---- ---- 77.00 +4.00 73.00 1945 ---- ---- ---- ---- 78.60 +4.10 74.50 1950 ---- ---- ---- ---- 80.20 +4.20 76.00 1955 ---- ---- ---- ---- 81.80 +4.20 77.60 1960 ---- ---- ---- ---- 83.50 +4.40 79.10 1965 ---- ---- ---- ---- 85.20 +4.40 80.80 1970 ---- ---- ---- ---- 86.90 +4.50 82.40 1975 ---- ---- ---- ---- 88.70 +4.60 84.10 1980 ---- ---- ---- ---- 90.50 +4.60 85.90 1985 ---- ---- ---- ---- 92.30 +4.70 87.60 1990 ---- ---- ---- ---- 94.20 +4.80 89.40 1995 ---- ---- ---- ---- 96.10 +4.90 91.20 2000 ---- ---- ---- ---- 98.00 +4.90 93.10 2005 ---- ---- ---- ---- 99.90 +4.90 95.00 2010 ---- ---- ---- ---- 101.90 +5.00 96.90 2015 ---- ---- ---- ---- 104.00 +5.10 98.90 2020 ---- ---- ---- ---- 106.10 +5.20 100.90 2025 ---- ---- ---- ---- 108.20 +5.30 102.90 2030 ---- ---- ---- ---- 110.30 +5.30 105.00 2035 ---- ---- ---- ---- 112.50 +5.40 107.10 2040 ---- ---- ---- ---- 114.70 +5.50 109.20 2045 ---- ---- ---- ---- 117.00 +5.60 111.40 2050 ---- ---- ---- ---- 119.20 +5.60 113.60 2055 ---- ---- ---- ---- 121.60 +5.70 115.90 2060 ---- ---- ---- ---- 123.90 +5.70 118.20 2065 ---- ---- ---- ---- 126.30 +5.80 120.50 2070 ---- ---- ---- ---- 128.70 +5.90 122.80 2075 ---- ---- ---- ---- 131.20 +6.00 125.20 2080 ---- ---- ---- ---- 133.70 +6.00 127.70 2085 ---- ---- ---- ---- 136.20 +6.10 130.10 2090 ---- ---- ---- ---- 138.80 +6.20 132.60 2095 ---- ---- ---- ---- 141.40 +6.30 135.10 2100 ---- ---- ---- ---- 144.00 +6.30 137.70 2105 ---- ---- ---- ---- 146.70 +6.40 140.30 2110 ---- ---- ---- ---- 149.40 +6.50 142.90 2115 ---- ---- ---- ---- 152.10 +6.50 145.60 2120 ---- ---- ---- ---- 154.90 +6.60 148.30 2125 ---- ---- ---- ---- 157.70 +6.70 151.00 2130 ---- ---- ---- ---- 160.50 +6.80 153.70 2135 ---- ---- ---- ---- 163.30 +6.80 156.50 2140 ---- ---- ---- ---- 166.20 +6.90 159.30 2145 ---- ---- ---- ---- 169.10 +7.00 162.10 2150 ---- ---- ---- ---- 172.10 +7.10 165.00 600 2155 ---- ---- ---- ---- 175.00 +7.10 167.90 2160 ---- ---- ---- ---- 178.00 +7.20 170.80 2165 ---- ---- ---- ---- 181.00 +7.20 173.80 2170 ---- ---- ---- ---- 184.10 +7.30 176.80 2175 ---- ---- ---- ---- 187.20 +7.40 179.80 2180 ---- ---- ---- ---- 190.30 +7.50 182.80 2185 ---- ---- ---- ---- 193.40 +7.60 185.80 2190 ---- ---- ---- ---- 196.50 +7.60 188.90 2195 ---- ---- ---- ---- 199.70 +7.70 192.00 2200 ---- ---- ---- ---- 202.90 +7.70 195.20 2205 ---- ---- ---- ---- 206.10 +7.80 198.30 2210 ---- ---- ---- ---- 209.30 +7.80 201.50 2215 ---- ---- ---- ---- 212.60 +7.90 204.70 2220 ---- ---- ---- ---- 215.90 +8.00 207.90 2225 ---- ---- ---- ---- 219.20 +8.10 211.10 2230 ---- ---- ---- ---- 222.50 +8.10 214.40 2235 ---- ---- ---- ---- 225.80 +8.20 217.60 2240 ---- ---- ---- ---- 229.20 +8.30 220.90 2245 ---- ---- ---- ---- 232.60 +8.30 224.30 2250 ---- ---- ---- ---- 236.00 +8.40 227.60 2255 ---- ---- ---- ---- 239.40 +8.50 230.90 2260 ---- ---- ---- ---- 242.80 +8.50 234.30 2265 ---- ---- ---- ---- 246.30 +8.60 237.70 2270 ---- ---- ---- ---- 249.70 +8.60 241.10 2275 ---- ---- ---- ---- 253.20 +8.70 244.50 2280 ---- ---- ---- ---- 256.70 +8.80 247.90 2285 ---- ---- ---- ---- 260.20 +8.80 251.40 2290 ---- ---- ---- ---- 263.70 +8.90 254.80 2295 ---- ---- ---- ---- 267.20 +8.90 258.30 2300 ---- ---- ---- ---- 270.80 +9.00 261.80 2305 ---- ---- ---- ---- 274.40 +9.10 265.30 2310 ---- ---- ---- ---- 277.90 +9.10 268.80 2315 ---- ---- ---- ---- 281.50 +9.10 272.40 2320 ---- ---- ---- ---- 285.10 +9.20 275.90 2325 ---- ---- ---- ---- 288.80 +9.30 279.50 2330 ---- ---- ---- ---- 292.40 +9.30 283.10 2335 ---- ---- ---- ---- 296.00 +9.40 286.60 2340 ---- ---- ---- ---- 299.70 +9.50 290.20 2345 ---- ---- ---- ---- 303.40 +9.50 293.90 2350 ---- ---- ---- ---- 307.00 +9.50 297.50 2355 ---- ---- ---- ---- 310.70 +9.60 301.10 2360 ---- ---- ---- ---- 314.40 +9.60 304.80 2365 ---- ---- ---- ---- 318.20 +9.80 308.40 2370 ---- ---- ---- ---- 321.90 +9.80 312.10 2375 ---- ---- ---- ---- 325.60 +9.80 315.80 2380 ---- ---- ---- ---- 329.40 +9.90 319.50 2385 ---- ---- ---- ---- 333.10 +9.90 323.20 2390 ---- ---- ---- ---- 336.90 +10.00 326.90 2395 ---- ---- ---- ---- 340.70 +10.00 330.70 2400 ---- ---- ---- ---- 344.50 +10.10 334.40 2410 ---- ---- ---- ---- 352.10 +10.20 341.90 2420 ---- ---- ---- ---- 359.80 +10.30 349.50 2425 ---- ---- ---- ---- 363.60 +10.30 353.30 2430 ---- ---- ---- ---- 367.50 +10.40 357.10 2440 ---- ---- ---- ---- 375.20 +10.50 364.70 2450 ---- ---- ---- ---- 383.00 +10.60 372.40 2460 ---- ---- ---- ---- 390.80 +10.70 380.10 2470 ---- ---- ---- ---- 398.60 +10.80 387.80 2475 ---- ---- ---- ---- 402.60 +10.90 391.70 2480 ---- ---- ---- ---- 406.50 +10.90 395.60 2490 ---- ---- ---- ---- 414.40 +11.00 403.40 2500 ---- ---- ---- ---- 422.40 +11.10 411.30 2525 ---- ---- ---- ---- 442.40 +11.30 431.10 2550 ---- ---- ---- ---- 462.60 +11.50 451.10 2575 ---- ---- ---- ---- 483.00 +11.70 471.30 2600 ---- ---- ---- ---- 503.60 +12.00 491.60 2625 ---- ---- ---- ---- 524.40 +12.20 512.20 2650 ---- ---- ---- ---- 545.30 +12.30 533.00 2675 ---- ---- ---- ---- 566.40 +12.50 553.90 2700 ---- ---- ---- ---- 587.70 +12.70 575.00 3000 ---- ---- ---- ---- 854.80 +14.60 840.20 3450 ---- ---- ---- ---- 1286.30 +16.40 1269.90 3475 ---- ---- ---- ---- 1311.00 +16.40 1294.60 3500 ---- ---- ---- ---- 1335.70 +16.40 1319.30 4000 ---- ---- ---- ---- 1835.40 +16.70 1818.70 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 23.80 +1.40 22.40 1700 ---- ---- ---- ---- 27.10 +1.60 25.50 1725 ---- ---- ---- ---- 30.70 +1.80 28.90 1750 ---- ---- ---- ---- 34.60 +2.00 32.60 1775 ---- ---- ---- ---- 39.00 +2.30 36.70 1800 ---- ---- ---- ---- 43.60 +2.40 41.20 1825 ---- ---- ---- ---- 48.70 +2.70 46.00 1850 ---- ---- ---- ---- 54.20 +2.90 51.30 1860 ---- ---- ---- ---- 56.60 +3.10 53.50 1870 ---- ---- ---- ---- 59.00 +3.20 55.80 1875 ---- ---- ---- ---- 60.20 +3.30 56.90 1880 ---- ---- ---- ---- 61.40 +3.30 58.10 1890 ---- ---- ---- ---- 64.00 +3.40 60.60 1900 ---- ---- ---- ---- 66.60 +3.50 63.10 1910 ---- ---- ---- ---- 69.30 +3.70 65.60 1920 ---- ---- ---- ---- 72.00 +3.70 68.30 1930 ---- ---- ---- ---- 74.90 +3.90 71.00 1940 ---- ---- ---- ---- 77.90 +4.00 73.90 1950 ---- ---- ---- ---- 80.90 +4.10 76.80 1955 ---- ---- ---- ---- 82.50 +4.20 78.30 1960 ---- ---- ---- ---- 84.10 +4.30 79.80 1965 ---- ---- ---- ---- 85.70 +4.30 81.40 1970 ---- ---- ---- ---- 87.30 +4.30 83.00 1975 ---- ---- ---- ---- 89.00 +4.40 84.60 1980 ---- ---- ---- ---- 90.70 +4.50 86.20 1985 ---- ---- ---- ---- 92.40 +4.50 87.90 1990 ---- ---- ---- ---- 94.20 +4.60 89.60 1995 ---- ---- ---- ---- 96.00 +4.70 91.30 2000 ---- ---- ---- ---- 97.80 +4.80 93.00 2005 ---- ---- ---- ---- 99.60 +4.80 94.80 2010 ---- ---- ---- ---- 101.50 +4.90 96.60 2015 ---- ---- ---- ---- 103.40 +4.90 98.50 2020 ---- ---- ---- ---- 105.40 +5.00 100.40 2025 ---- ---- ---- ---- 107.40 +5.10 102.30 2030 ---- ---- ---- ---- 109.40 +5.20 104.20 2035 ---- ---- ---- ---- 111.40 +5.20 106.20 2040 ---- ---- ---- ---- 113.50 +5.30 108.20 2045 ---- ---- ---- ---- 115.60 +5.30 110.30 2050 ---- ---- ---- ---- 117.80 +5.40 112.40 2055 ---- ---- ---- ---- 120.00 +5.50 114.50 2060 ---- ---- ---- ---- 122.20 +5.50 116.70 2065 ---- ---- ---- ---- 124.50 +5.60 118.90 2070 ---- ---- ---- ---- 126.80 +5.70 121.10 2075 ---- ---- ---- ---- 129.20 +5.80 123.40 2080 ---- ---- ---- ---- 131.60 +5.90 125.70 2085 ---- ---- ---- ---- 134.00 +5.90 128.10 2090 ---- ---- ---- ---- 136.50 +6.00 130.50 2095 ---- ---- ---- ---- 139.00 +6.10 132.90 2100 ---- ---- ---- ---- 141.50 +6.10 135.40 2105 ---- ---- ---- ---- 144.10 +6.20 137.90 2110 ---- ---- ---- ---- 146.70 +6.30 140.40 2115 ---- ---- ---- ---- 149.30 +6.30 143.00 2120 ---- ---- ---- ---- 152.00 +6.40 145.60 2125 ---- ---- ---- ---- 154.70 +6.50 148.20 2130 ---- ---- ---- ---- 157.50 +6.60 150.90 2135 ---- ---- ---- ---- 160.20 +6.60 153.60 2140 ---- ---- ---- ---- 163.10 +6.80 156.30 2145 ---- ---- ---- ---- 165.90 +6.80 159.10 2150 ---- ---- ---- ---- 168.80 +6.90 161.90 2155 ---- ---- ---- ---- 171.70 +6.90 164.80 2160 ---- ---- ---- ---- 174.60 +7.00 167.60 2165 ---- ---- ---- ---- 177.60 +7.10 170.50 2170 ---- ---- ---- ---- 180.50 +7.10 173.40 2175 ---- ---- ---- ---- 183.60 +7.20 176.40 2180 ---- ---- ---- ---- 186.60 +7.20 179.40 2185 ---- ---- ---- ---- 189.70 +7.30 182.40 2190 ---- ---- ---- ---- 192.80 +7.40 185.40 2195 ---- ---- ---- ---- 195.90 +7.40 188.50 2200 ---- ---- ---- ---- 199.00 +7.50 191.50 2205 ---- ---- ---- ---- 202.20 +7.60 194.60 2210 ---- ---- ---- ---- 205.40 +7.60 197.80 2215 ---- ---- ---- ---- 208.60 +7.70 200.90 2220 ---- ---- ---- ---- 211.90 +7.80 204.10 2225 ---- ---- ---- ---- 215.10 +7.80 207.30 2230 ---- ---- ---- ---- 218.40 +7.90 210.50 2235 ---- ---- ---- ---- 221.70 +8.00 213.70 2240 ---- ---- ---- ---- 225.00 +8.00 217.00 2245 ---- ---- ---- ---- 228.40 +8.10 220.30 2250 ---- ---- ---- ---- 231.70 +8.10 223.60 2255 ---- ---- ---- ---- 235.10 +8.20 226.90 2260 ---- ---- ---- ---- 238.50 +8.30 230.20 2265 ---- ---- ---- ---- 241.90 +8.30 233.60 2270 ---- ---- ---- ---- 245.30 +8.40 236.90 2275 ---- ---- ---- ---- 248.80 +8.50 240.30 2280 ---- ---- ---- ---- 252.20 +8.50 243.70 2285 ---- ---- ---- ---- 255.70 +8.60 247.10 2290 ---- ---- ---- ---- 259.20 +8.70 250.50 2295 ---- ---- ---- ---- 262.70 +8.70 254.00 2300 ---- ---- ---- ---- 266.20 +8.80 257.40 2305 ---- ---- ---- ---- 269.70 +8.80 260.90 2310 ---- ---- ---- ---- 273.20 +8.90 264.30 2315 ---- ---- ---- ---- 276.80 +9.00 267.80 2320 ---- ---- ---- ---- 280.30 +9.00 271.30 2325 ---- ---- ---- ---- 283.90 +9.10 274.80 2330 ---- ---- ---- ---- 287.50 +9.10 278.40 2335 ---- ---- ---- ---- 291.10 +9.20 281.90 2340 ---- ---- ---- ---- 294.70 +9.20 285.50 2345 ---- ---- ---- ---- 298.30 +9.30 289.00 2350 ---- ---- ---- ---- 301.90 +9.30 292.60 2355 ---- ---- ---- ---- 305.60 +9.40 296.20 2360 ---- ---- ---- ---- 309.20 +9.40 299.80 2365 ---- ---- ---- ---- 312.90 +9.50 303.40 2370 ---- ---- ---- ---- 316.60 +9.50 307.10 2375 ---- ---- ---- ---- 320.30 +9.60 310.70 2380 ---- ---- ---- ---- 324.00 +9.60 314.40 2385 ---- ---- ---- ---- 327.70 +9.70 318.00 2390 ---- ---- ---- ---- 331.50 +9.80 321.70 2395 ---- ---- ---- ---- 335.20 +9.80 325.40 2400 ---- ---- ---- ---- 339.00 +9.90 329.10 2405 ---- ---- ---- ---- 342.70 +9.90 332.80 2410 ---- ---- ---- ---- 346.50 +9.90 336.60 2420 ---- ---- ---- ---- 354.10 +10.00 344.10 2430 ---- ---- ---- ---- 361.80 +10.20 351.60 2440 ---- ---- ---- ---- 369.50 +10.30 359.20 2450 ---- ---- ---- ---- 377.20 +10.30 366.90 2460 ---- ---- ---- ---- 385.00 +10.40 374.60 2470 ---- ---- ---- ---- 392.80 +10.50 382.30 2475 ---- ---- ---- ---- 396.80 +10.60 386.20 2480 ---- ---- ---- ---- 400.70 +10.60 390.10 2490 ---- ---- ---- ---- 408.70 +10.80 397.90 2500 ---- ---- ---- ---- 416.60 +10.80 405.80 2510 ---- ---- ---- ---- 424.60 +10.90 413.70 2525 ---- ---- ---- ---- 436.70 +11.00 425.70 2550 ---- ---- ---- ---- 457.10 +11.30 445.80 2575 ---- ---- ---- ---- 477.70 +11.50 466.20 2600 ---- ---- ---- ---- 498.50 +11.70 486.80 2625 ---- ---- ---- ---- 519.50 +11.80 507.70 2650 ---- ---- ---- ---- 540.70 +12.00 528.70 2675 ---- ---- ---- ---- 562.10 +12.20 549.90 2700 ---- ---- ---- ---- 583.70 +12.30 571.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.20 +.10 2.10 1050 ---- ---- ---- ---- 2.60 +.10 2.50 1075 ---- ---- ---- ---- 3.00 +.10 2.90 1100 ---- ---- ---- ---- 3.50 +.20 3.30 1125 ---- ---- ---- ---- 4.00 +.20 3.80 1150 ---- ---- ---- ---- 4.60 +.20 4.40 1175 ---- ---- ---- ---- 5.30 +.30 5.00 1200 ---- ---- ---- ---- 6.00 +.30 5.70 1220 ---- ---- ---- ---- 6.60 +.30 6.30 1225 ---- ---- ---- ---- 6.80 +.40 6.40 1230 ---- ---- ---- ---- 6.90 +.30 6.60 1240 ---- ---- ---- ---- 7.30 +.40 6.90 1250 ---- ---- ---- ---- 7.70 +.40 7.30 1260 ---- ---- ---- ---- 8.00 +.40 7.60 1270 ---- ---- ---- ---- 8.40 +.40 8.00 1275 ---- ---- ---- ---- 8.60 +.40 8.20 1280 ---- ---- ---- ---- 8.80 +.40 8.40 1290 ---- ---- ---- ---- 9.30 +.50 8.80 1300 ---- ---- ---- ---- 9.70 +.50 9.20 1310 ---- ---- ---- ---- 10.10 +.50 9.60 1315 ---- ---- ---- ---- 10.40 +.50 9.90 1320 ---- ---- ---- ---- 10.60 +.50 10.10 1325 ---- ---- ---- ---- 10.90 +.60 10.30 1330 ---- ---- ---- ---- 11.10 +.50 10.60 1335 ---- ---- ---- ---- 11.40 +.60 10.80 1340 ---- ---- ---- ---- 11.60 +.60 11.00 1345 ---- ---- ---- ---- 11.90 +.60 11.30 1350 ---- ---- ---- ---- 12.10 +.60 11.50 1355 ---- ---- ---- ---- 12.40 +.60 11.80 1360 ---- ---- ---- ---- 12.70 +.70 12.00 1365 ---- ---- ---- ---- 13.00 +.70 12.30 1370 ---- ---- ---- ---- 13.20 +.60 12.60 1375 ---- ---- ---- ---- 13.50 +.60 12.90 1380 ---- ---- ---- ---- 13.80 +.70 13.10 1385 ---- ---- ---- ---- 14.10 +.70 13.40 1390 ---- ---- ---- ---- 14.40 +.70 13.70 1395 ---- ---- ---- ---- 14.70 +.70 14.00 1400 ---- ---- ---- ---- 15.00 +.70 14.30 1405 ---- ---- ---- ---- 15.30 +.70 14.60 1410 ---- ---- ---- ---- 15.70 +.80 14.90 1415 ---- ---- ---- ---- 16.00 +.80 15.20 1420 ---- ---- ---- ---- 16.30 +.80 15.50 1425 ---- ---- ---- ---- 16.70 +.90 15.80 1430 ---- ---- ---- ---- 17.00 +.80 16.20 1435 ---- ---- ---- ---- 17.40 +.90 16.50 1440 ---- ---- ---- ---- 17.70 +.90 16.80 1445 ---- ---- ---- ---- 18.10 +.90 17.20 1450 ---- ---- ---- ---- 18.40 +.90 17.50 1455 ---- ---- ---- ---- 18.80 +.90 17.90 1460 ---- ---- ---- ---- 19.20 +1.00 18.20 1465 ---- ---- ---- ---- 19.60 +1.00 18.60 1470 ---- ---- ---- ---- 20.00 +1.00 19.00 1475 ---- ---- ---- ---- 20.40 +1.00 19.40 1480 ---- ---- ---- ---- 20.80 +1.10 19.70 1485 ---- ---- ---- ---- 21.20 +1.10 20.10 1490 ---- ---- ---- ---- 21.60 +1.10 20.50 1495 ---- ---- ---- ---- 22.00 +1.10 20.90 1500 ---- ---- ---- ---- 22.40 +1.10 21.30 1505 ---- ---- ---- ---- 22.90 +1.20 21.70 1510 ---- ---- ---- ---- 23.30 +1.10 22.20 1515 ---- ---- ---- ---- 23.70 +1.10 22.60 1520 ---- ---- ---- ---- 24.20 +1.20 23.00 1525 ---- ---- ---- ---- 24.60 +1.10 23.50 1530 ---- ---- ---- ---- 25.10 +1.20 23.90 1535 ---- ---- ---- ---- 25.60 +1.30 24.30 1540 ---- ---- ---- ---- 26.10 +1.30 24.80 1545 ---- ---- ---- ---- 26.50 +1.20 25.30 1550 ---- ---- ---- ---- 27.00 +1.30 25.70 1555 ---- ---- ---- ---- 27.50 +1.30 26.20 1560 ---- ---- ---- ---- 28.00 +1.30 26.70 1565 ---- ---- ---- ---- 28.50 +1.30 27.20 1570 ---- ---- ---- ---- 29.10 +1.40 27.70 1575 ---- ---- ---- ---- 29.60 +1.40 28.20 1580 ---- ---- ---- ---- 30.10 +1.40 28.70 1585 ---- ---- ---- ---- 30.60 +1.40 29.20 1590 ---- ---- ---- ---- 31.20 +1.50 29.70 1595 ---- ---- ---- ---- 31.70 +1.50 30.20 1600 ---- ---- ---- ---- 32.30 +1.60 30.70 1605 ---- ---- ---- ---- 32.80 +1.50 31.30 1610 ---- ---- ---- ---- 33.40 +1.60 31.80 1615 ---- ---- ---- ---- 34.00 +1.60 32.40 1620 ---- ---- ---- ---- 34.60 +1.70 32.90 1625 ---- ---- ---- ---- 35.10 +1.60 33.50 1630 ---- ---- ---- ---- 35.70 +1.70 34.00 1635 ---- ---- ---- ---- 36.30 +1.70 34.60 1640 ---- ---- ---- ---- 36.90 +1.70 35.20 1645 ---- ---- ---- ---- 37.60 +1.80 35.80 1650 ---- ---- ---- ---- 38.20 +1.80 36.40 1655 ---- ---- ---- ---- 38.80 +1.80 37.00 1660 ---- ---- ---- ---- 39.40 +1.90 37.50 1665 ---- ---- ---- ---- 40.00 +1.80 38.20 1670 ---- ---- ---- ---- 40.70 +1.90 38.80 1675 ---- ---- ---- ---- 41.30 +1.90 39.40 1680 ---- ---- ---- ---- 42.00 +2.00 40.00 1685 ---- ---- ---- ---- 42.60 +2.00 40.60 1690 ---- ---- ---- ---- 43.30 +2.00 41.30 1695 ---- ---- ---- ---- 44.00 +2.10 41.90 1700 ---- ---- ---- ---- 44.60 +2.10 42.50 1705 ---- ---- ---- ---- 45.30 +2.10 43.20 1710 ---- ---- ---- ---- 46.00 +2.20 43.80 1715 ---- ---- ---- ---- 46.70 +2.20 44.50 1720 ---- ---- ---- ---- 47.40 +2.20 45.20 1725 ---- ---- ---- ---- 48.10 +2.30 45.80 1730 ---- ---- ---- ---- 48.80 +2.30 46.50 1735 ---- ---- ---- ---- 49.50 +2.30 47.20 1740 ---- ---- ---- ---- 50.20 +2.30 47.90 1745 ---- ---- ---- ---- 51.00 +2.40 48.60 1750 ---- ---- ---- ---- 51.70 +2.40 49.30 1755 ---- ---- ---- ---- 52.40 +2.40 50.00 1760 ---- ---- ---- ---- 53.20 +2.50 50.70 1765 ---- ---- ---- ---- 54.00 +2.60 51.40 1770 ---- ---- ---- ---- 54.70 +2.50 52.20 1775 ---- ---- ---- ---- 55.50 +2.60 52.90 1780 ---- ---- ---- ---- 56.30 +2.60 53.70 1785 ---- ---- ---- ---- 57.10 +2.60 54.50 1790 ---- ---- ---- ---- 58.00 +2.80 55.20 1795 ---- ---- ---- ---- 58.80 +2.80 56.00 1800 ---- ---- ---- ---- 59.60 +2.80 56.80 1805 ---- ---- ---- ---- 60.50 +2.80 57.70 1810 ---- ---- ---- ---- 61.40 +2.90 58.50 1815 ---- ---- ---- ---- 62.30 +3.00 59.30 1820 ---- ---- ---- ---- 63.20 +3.00 60.20 1825 ---- ---- ---- ---- 64.10 +3.00 61.10 1830 ---- ---- ---- ---- 65.00 +3.00 62.00 1835 ---- ---- ---- ---- 66.00 +3.10 62.90 1840 ---- ---- ---- ---- 66.90 +3.10 63.80 1845 ---- ---- ---- ---- 67.90 +3.10 64.80 1850 ---- ---- ---- ---- 68.90 +3.20 65.70 1855 ---- ---- ---- ---- 70.00 +3.30 66.70 1860 ---- ---- ---- ---- 71.00 +3.30 67.70 1865 ---- ---- ---- ---- 72.10 +3.30 68.80 1870 ---- ---- ---- ---- 73.20 +3.40 69.80 1875 ---- ---- ---- ---- 74.30 +3.40 70.90 1880 ---- ---- ---- ---- 75.50 +3.50 72.00 1885 ---- ---- ---- ---- 76.60 +3.50 73.10 1890 ---- ---- ---- ---- 77.80 +3.60 74.20 1895 ---- ---- ---- ---- 79.00 +3.60 75.40 1900 ---- ---- ---- ---- 80.30 +3.70 76.60 1905 ---- ---- ---- ---- 81.60 +3.80 77.80 1910 ---- ---- ---- ---- 82.90 +3.80 79.10 1915 ---- ---- ---- ---- 84.20 +3.80 80.40 1920 ---- ---- ---- ---- 85.50 +3.80 81.70 1925 ---- ---- ---- ---- 86.90 +3.90 83.00 1930 ---- ---- ---- ---- 88.40 +4.00 84.40 1935 ---- ---- ---- ---- 89.80 +4.00 85.80 1940 ---- ---- ---- ---- 91.30 +4.10 87.20 1945 ---- ---- ---- ---- 92.80 +4.10 88.70 1950 ---- ---- ---- ---- 94.30 +4.20 90.10 1955 ---- ---- ---- ---- 95.90 +4.30 91.60 1960 ---- ---- ---- ---- 97.50 +4.30 93.20 1965 ---- ---- ---- ---- 99.10 +4.30 94.80 1970 ---- ---- ---- ---- 100.80 +4.40 96.40 1975 ---- ---- ---- ---- 102.50 +4.50 98.00 1980 ---- ---- ---- ---- 104.20 +4.50 99.70 1985 ---- ---- ---- ---- 106.00 +4.60 101.40 1990 ---- ---- ---- ---- 107.80 +4.70 103.10 1995 ---- ---- ---- ---- 109.60 +4.70 104.90 2000 ---- ---- ---- ---- 111.40 +4.70 106.70 2005 ---- ---- ---- ---- 113.30 +4.80 108.50 2010 ---- ---- ---- ---- 115.30 +4.90 110.40 2015 ---- ---- ---- ---- 117.20 +4.90 112.30 2020 ---- ---- ---- ---- 119.20 +5.00 114.20 2025 ---- ---- ---- ---- 121.20 +5.10 116.10 2030 ---- ---- ---- ---- 123.30 +5.20 118.10 2035 ---- ---- ---- ---- 125.30 +5.10 120.20 2040 ---- ---- ---- ---- 127.50 +5.30 122.20 2045 ---- ---- ---- ---- 129.60 +5.30 124.30 2050 ---- ---- ---- ---- 131.80 +5.40 126.40 2055 ---- ---- ---- ---- 134.00 +5.40 128.60 2060 ---- ---- ---- ---- 136.30 +5.50 130.80 2065 ---- ---- ---- ---- 138.50 +5.50 133.00 2070 ---- ---- ---- ---- 140.80 +5.60 135.20 2075 ---- ---- ---- ---- 143.20 +5.70 137.50 2080 ---- ---- ---- ---- 145.60 +5.80 139.80 2085 ---- ---- ---- ---- 148.00 +5.80 142.20 2090 ---- ---- ---- ---- 150.40 +5.90 144.50 2095 ---- ---- ---- ---- 152.90 +5.90 147.00 2100 ---- ---- ---- ---- 155.40 +6.00 149.40 2105 ---- ---- ---- ---- 157.90 +6.00 151.90 2110 ---- ---- ---- ---- 160.50 +6.10 154.40 2115 ---- ---- ---- ---- 163.10 +6.20 156.90 2120 ---- ---- ---- ---- 165.70 +6.20 159.50 2125 ---- ---- ---- ---- 168.40 +6.30 162.10 2130 ---- ---- ---- ---- 171.10 +6.40 164.70 2135 ---- ---- ---- ---- 173.80 +6.40 167.40 2140 ---- ---- ---- ---- 176.60 +6.50 170.10 2145 ---- ---- ---- ---- 179.40 +6.60 172.80 2150 ---- ---- ---- ---- 182.20 +6.70 175.50 2155 ---- ---- ---- ---- 185.00 +6.70 178.30 2160 ---- ---- ---- ---- 187.90 +6.80 181.10 2165 ---- ---- ---- ---- 190.80 +6.90 183.90 2170 ---- ---- ---- ---- 193.70 +6.90 186.80 2175 ---- ---- ---- ---- 196.60 +6.90 189.70 2180 ---- ---- ---- ---- 199.60 +7.00 192.60 2185 ---- ---- ---- ---- 202.60 +7.10 195.50 2190 ---- ---- ---- ---- 205.60 +7.10 198.50 2195 ---- ---- ---- ---- 208.70 +7.20 201.50 2200 ---- ---- ---- ---- 211.80 +7.30 204.50 2205 ---- ---- ---- ---- 214.90 +7.30 207.60 2210 ---- ---- ---- ---- 218.00 +7.40 210.60 2215 ---- ---- ---- ---- 221.10 +7.40 213.70 2220 ---- ---- ---- ---- 224.30 +7.50 216.80 2225 ---- ---- ---- ---- 227.50 +7.50 220.00 2230 ---- ---- ---- ---- 230.70 +7.60 223.10 2235 ---- ---- ---- ---- 233.90 +7.60 226.30 2240 ---- ---- ---- ---- 237.20 +7.70 229.50 2245 ---- ---- ---- ---- 240.50 +7.80 232.70 2250 ---- ---- ---- ---- 243.80 +7.80 236.00 2255 ---- ---- ---- ---- 247.10 +7.90 239.20 2260 ---- ---- ---- ---- 250.40 +7.90 242.50 2265 ---- ---- ---- ---- 253.80 +8.00 245.80 2270 ---- ---- ---- ---- 257.20 +8.10 249.10 2275 ---- ---- ---- ---- 260.60 +8.10 252.50 2280 ---- ---- ---- ---- 264.00 +8.20 255.80 2285 ---- ---- ---- ---- 267.40 +8.20 259.20 2290 ---- ---- ---- ---- 270.80 +8.20 262.60 2295 ---- ---- ---- ---- 274.30 +8.30 266.00 2300 ---- ---- ---- ---- 277.80 +8.40 269.40 2305 ---- ---- ---- ---- 281.30 +8.40 272.90 2310 ---- ---- ---- ---- 284.80 +8.50 276.30 2315 ---- ---- ---- ---- 288.30 +8.50 279.80 2320 ---- ---- ---- ---- 291.80 +8.50 283.30 2325 ---- ---- ---- ---- 295.40 +8.60 286.80 2330 ---- ---- ---- ---- 299.00 +8.70 290.30 2335 ---- ---- ---- ---- 302.50 +8.70 293.80 2340 ---- ---- ---- ---- 306.10 +8.70 297.40 2345 ---- ---- ---- ---- 309.70 +8.80 300.90 2350 ---- ---- ---- ---- 313.40 +8.90 304.50 2355 ---- ---- ---- ---- 317.00 +8.90 308.10 2360 ---- ---- ---- ---- 320.70 +9.00 311.70 2365 ---- ---- ---- ---- 324.30 +9.00 315.30 2370 ---- ---- ---- ---- 328.00 +9.10 318.90 2375 ---- ---- ---- ---- 331.70 +9.20 322.50 2380 ---- ---- ---- ---- 335.40 +9.20 326.20 2385 ---- ---- ---- ---- 339.10 +9.20 329.90 2390 ---- ---- ---- ---- 342.80 +9.30 333.50 2395 ---- ---- ---- ---- 346.60 +9.40 337.20 2400 ---- ---- ---- ---- 350.30 +9.40 340.90 2405 ---- ---- ---- ---- 354.10 +9.40 344.70 2410 ---- ---- ---- ---- 357.90 +9.50 348.40 2415 ---- ---- ---- ---- 361.60 +9.50 352.10 2420 ---- ---- ---- ---- 365.40 +9.50 355.90 2425 ---- ---- ---- ---- 369.20 +9.60 359.60 2430 ---- ---- ---- ---- 373.10 +9.70 363.40 2435 ---- ---- ---- ---- 376.90 +9.70 367.20 2440 ---- ---- ---- ---- 380.80 +9.80 371.00 2450 ---- ---- ---- ---- 388.50 +9.90 378.60 2460 ---- ---- ---- ---- 396.20 +9.90 386.30 2470 ---- ---- ---- ---- 404.10 +10.00 394.10 2475 ---- ---- ---- ---- 408.00 +10.10 397.90 2480 ---- ---- ---- ---- 411.90 +10.10 401.80 2490 ---- ---- ---- ---- 419.80 +10.20 409.60 2500 ---- ---- ---- ---- 427.70 +10.20 417.50 2510 ---- ---- ---- ---- 435.70 +10.30 425.40 2520 ---- ---- ---- ---- 443.70 +10.40 433.30 2525 ---- ---- ---- ---- 447.70 +10.40 437.30 2530 ---- ---- ---- ---- 451.80 +10.50 441.30 2550 ---- ---- ---- ---- 468.00 +10.70 457.30 2575 ---- ---- ---- ---- 488.40 +10.80 477.60 2600 ---- ---- ---- ---- 509.10 +11.00 498.10 2625 ---- ---- ---- ---- 530.00 +11.20 518.80 2650 ---- ---- ---- ---- 551.00 +11.40 539.60 2675 ---- ---- ---- ---- 572.20 +11.50 560.70 2700 ---- ---- ---- ---- 593.60 +11.70 581.90 2725 ---- ---- ---- ---- 615.20 +11.90 603.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.10 +.30 5.80 1100 ---- ---- ---- ---- 6.90 +.30 6.60 1125 ---- ---- ---- ---- 7.70 +.30 7.40 1150 ---- ---- ---- ---- 8.60 +.30 8.30 1175 ---- ---- ---- ---- 9.70 +.50 9.20 1200 ---- ---- ---- ---- 10.80 +.50 10.30 1225 ---- ---- ---- ---- 11.90 +.50 11.40 1250 ---- ---- ---- ---- 13.20 +.50 12.70 1270 ---- ---- ---- ---- 14.30 +.60 13.70 1275 ---- ---- ---- ---- 14.60 +.60 14.00 1280 ---- ---- ---- ---- 14.90 +.60 14.30 1290 ---- ---- ---- ---- 15.50 +.60 14.90 1300 ---- ---- ---- ---- 16.10 +.70 15.40 1310 ---- ---- ---- ---- 16.80 +.70 16.10 1320 ---- ---- ---- ---- 17.40 +.70 16.70 1325 ---- ---- ---- ---- 17.70 +.70 17.00 1330 ---- ---- ---- ---- 18.10 +.80 17.30 1340 ---- ---- ---- ---- 18.80 +.80 18.00 1350 ---- ---- ---- ---- 19.50 +.90 18.60 1360 ---- ---- ---- ---- 20.20 +.90 19.30 1370 ---- ---- ---- ---- 20.90 +.80 20.10 1375 ---- ---- ---- ---- 21.30 +.90 20.40 1380 ---- ---- ---- ---- 21.70 +.90 20.80 1385 ---- ---- ---- ---- 22.10 +.90 21.20 1390 ---- ---- ---- ---- 22.50 +1.00 21.50 1395 ---- ---- ---- ---- 22.90 +1.00 21.90 1400 ---- ---- ---- ---- 23.30 +1.00 22.30 1405 ---- ---- ---- ---- 23.70 +1.00 22.70 1410 ---- ---- ---- ---- 24.10 +1.00 23.10 1415 ---- ---- ---- ---- 24.50 +1.00 23.50 1420 ---- ---- ---- ---- 25.00 +1.10 23.90 1425 ---- ---- ---- ---- 25.40 +1.10 24.30 1430 ---- ---- ---- ---- 25.80 +1.00 24.80 1435 ---- ---- ---- ---- 26.30 +1.10 25.20 1440 ---- ---- ---- ---- 26.70 +1.10 25.60 1445 ---- ---- ---- ---- 27.20 +1.10 26.10 1450 ---- ---- ---- ---- 27.60 +1.10 26.50 1455 ---- ---- ---- ---- 28.10 +1.10 27.00 1460 ---- ---- ---- ---- 28.60 +1.20 27.40 1465 ---- ---- ---- ---- 29.10 +1.20 27.90 1470 ---- ---- ---- ---- 29.60 +1.30 28.30 1475 ---- ---- ---- ---- 30.00 +1.20 28.80 1480 ---- ---- ---- ---- 30.50 +1.20 29.30 1485 ---- ---- ---- ---- 31.00 +1.20 29.80 1490 ---- ---- ---- ---- 31.60 +1.30 30.30 1495 ---- ---- ---- ---- 32.10 +1.30 30.80 1500 ---- ---- ---- ---- 32.60 +1.30 31.30 1505 ---- ---- ---- ---- 33.10 +1.30 31.80 1510 ---- ---- ---- ---- 33.70 +1.40 32.30 1515 ---- ---- ---- ---- 34.20 +1.40 32.80 1520 ---- ---- ---- ---- 34.80 +1.50 33.30 1525 ---- ---- ---- ---- 35.30 +1.40 33.90 1530 ---- ---- ---- ---- 35.90 +1.50 34.40 1535 ---- ---- ---- ---- 36.40 +1.40 35.00 1540 ---- ---- ---- ---- 37.00 +1.50 35.50 1545 ---- ---- ---- ---- 37.60 +1.50 36.10 1550 ---- ---- ---- ---- 38.20 +1.60 36.60 1555 ---- ---- ---- ---- 38.80 +1.60 37.20 1560 ---- ---- ---- ---- 39.40 +1.60 37.80 1565 ---- ---- ---- ---- 40.00 +1.60 38.40 1570 ---- ---- ---- ---- 40.60 +1.60 39.00 1575 ---- ---- ---- ---- 41.20 +1.70 39.50 1580 ---- ---- ---- ---- 41.80 +1.70 40.10 1585 ---- ---- ---- ---- 42.50 +1.70 40.80 1590 ---- ---- ---- ---- 43.10 +1.70 41.40 1595 ---- ---- ---- ---- 43.80 +1.80 42.00 1600 ---- ---- ---- ---- 44.40 +1.80 42.60 1605 ---- ---- ---- ---- 45.10 +1.90 43.20 1610 ---- ---- ---- ---- 45.70 +1.80 43.90 1615 ---- ---- ---- ---- 46.40 +1.90 44.50 1620 ---- ---- ---- ---- 47.10 +1.90 45.20 1625 ---- ---- ---- ---- 47.70 +1.90 45.80 1630 ---- ---- ---- ---- 48.40 +1.90 46.50 1635 ---- ---- ---- ---- 49.10 +2.00 47.10 1640 ---- ---- ---- ---- 49.80 +2.00 47.80 1645 ---- ---- ---- ---- 50.50 +2.00 48.50 1650 ---- ---- ---- ---- 51.20 +2.00 49.20 1655 ---- ---- ---- ---- 51.90 +2.00 49.90 1660 ---- ---- ---- ---- 52.70 +2.10 50.60 1665 ---- ---- ---- ---- 53.40 +2.10 51.30 1670 ---- ---- ---- ---- 54.10 +2.10 52.00 1675 ---- ---- ---- ---- 54.90 +2.20 52.70 1680 ---- ---- ---- ---- 55.60 +2.20 53.40 1685 ---- ---- ---- ---- 56.30 +2.20 54.10 1690 ---- ---- ---- ---- 57.10 +2.30 54.80 1695 ---- ---- ---- ---- 57.80 +2.30 55.50 1700 ---- ---- ---- ---- 58.60 +2.30 56.30 1705 ---- ---- ---- ---- 59.40 +2.40 57.00 1710 ---- ---- ---- ---- 60.10 +2.40 57.70 1715 ---- ---- ---- ---- 60.90 +2.40 58.50 1720 ---- ---- ---- ---- 61.70 +2.50 59.20 1725 ---- ---- ---- ---- 62.50 +2.50 60.00 1730 ---- ---- ---- ---- 63.30 +2.60 60.70 1735 ---- ---- ---- ---- 64.00 +2.50 61.50 1740 ---- ---- ---- ---- 64.80 +2.60 62.20 1745 ---- ---- ---- ---- 65.60 +2.60 63.00 1750 ---- ---- ---- ---- 66.40 +2.60 63.80 1755 ---- ---- ---- ---- 67.20 +2.60 64.60 1760 ---- ---- ---- ---- 68.10 +2.80 65.30 1765 ---- ---- ---- ---- 68.90 +2.80 66.10 1770 ---- ---- ---- ---- 69.70 +2.80 66.90 1775 ---- ---- ---- ---- 70.50 +2.80 67.70 1780 ---- ---- ---- ---- 71.40 +2.90 68.50 1785 ---- ---- ---- ---- 72.20 +2.80 69.40 1790 ---- ---- ---- ---- 73.10 +2.90 70.20 1795 ---- ---- ---- ---- 74.00 +3.00 71.00 1800 ---- ---- ---- ---- 74.90 +3.00 71.90 1805 ---- ---- ---- ---- 75.70 +3.00 72.70 1810 ---- ---- ---- ---- 76.70 +3.10 73.60 1815 ---- ---- ---- ---- 77.60 +3.10 74.50 1820 ---- ---- ---- ---- 78.50 +3.10 75.40 1825 ---- ---- ---- ---- 79.40 +3.10 76.30 1830 ---- ---- ---- ---- 80.40 +3.20 77.20 1835 ---- ---- ---- ---- 81.40 +3.30 78.10 1840 ---- ---- ---- ---- 82.30 +3.20 79.10 1845 ---- ---- ---- ---- 83.30 +3.30 80.00 1850 ---- ---- ---- ---- 84.30 +3.30 81.00 1855 ---- ---- ---- ---- 85.40 +3.40 82.00 1860 ---- ---- ---- ---- 86.40 +3.40 83.00 1865 ---- ---- ---- ---- 87.50 +3.50 84.00 1870 ---- ---- ---- ---- 88.60 +3.50 85.10 1875 ---- ---- ---- ---- 89.70 +3.60 86.10 1880 ---- ---- ---- ---- 90.80 +3.60 87.20 1885 ---- ---- ---- ---- 91.90 +3.60 88.30 1890 ---- ---- ---- ---- 93.10 +3.70 89.40 1895 ---- ---- ---- ---- 94.30 +3.70 90.60 1900 ---- ---- ---- ---- 95.50 +3.70 91.80 1905 ---- ---- ---- ---- 96.80 +3.90 92.90 1910 ---- ---- ---- ---- 98.00 +3.80 94.20 1915 ---- ---- ---- ---- 99.30 +3.90 95.40 1920 ---- ---- ---- ---- 100.60 +3.90 96.70 1925 ---- ---- ---- ---- 102.00 +4.00 98.00 1930 ---- ---- ---- ---- 103.30 +4.00 99.30 1935 ---- ---- ---- ---- 104.80 +4.10 100.70 1940 ---- ---- ---- ---- 106.20 +4.20 102.00 1945 ---- ---- ---- ---- 107.60 +4.10 103.50 1950 ---- ---- ---- ---- 109.10 +4.20 104.90 1955 ---- ---- ---- ---- 110.70 +4.30 106.40 1960 ---- ---- ---- ---- 112.20 +4.30 107.90 1965 ---- ---- ---- ---- 113.80 +4.40 109.40 1970 ---- ---- ---- ---- 115.40 +4.40 111.00 1975 ---- ---- ---- ---- 117.10 +4.50 112.60 1980 ---- ---- ---- ---- 118.70 +4.50 114.20 1985 ---- ---- ---- ---- 120.40 +4.50 115.90 1990 ---- ---- ---- ---- 122.20 +4.70 117.50 1995 ---- ---- ---- ---- 124.00 +4.70 119.30 2000 ---- ---- ---- ---- 125.80 +4.80 121.00 2005 ---- ---- ---- ---- 127.60 +4.80 122.80 2010 ---- ---- ---- ---- 129.50 +4.90 124.60 2015 ---- ---- ---- ---- 131.40 +4.90 126.50 2020 ---- ---- ---- ---- 133.30 +5.00 128.30 2025 ---- ---- ---- ---- 135.30 +5.00 130.30 2030 ---- ---- ---- ---- 137.30 +5.10 132.20 2035 ---- ---- ---- ---- 139.30 +5.10 134.20 2040 ---- ---- ---- ---- 141.40 +5.20 136.20 2045 ---- ---- ---- ---- 143.50 +5.30 138.20 2050 ---- ---- ---- ---- 145.60 +5.30 140.30 2055 ---- ---- ---- ---- 147.70 +5.30 142.40 2060 ---- ---- ---- ---- 149.90 +5.30 144.60 2065 ---- ---- ---- ---- 152.20 +5.50 146.70 2070 ---- ---- ---- ---- 154.40 +5.50 148.90 2075 ---- ---- ---- ---- 156.70 +5.50 151.20 2080 ---- ---- ---- ---- 159.10 +5.60 153.50 2085 ---- ---- ---- ---- 161.40 +5.60 155.80 2090 ---- ---- ---- ---- 163.80 +5.70 158.10 2095 ---- ---- ---- ---- 166.20 +5.70 160.50 2100 ---- ---- ---- ---- 168.70 +5.80 162.90 2105 ---- ---- ---- ---- 171.20 +5.90 165.30 2110 ---- ---- ---- ---- 173.70 +5.90 167.80 2115 ---- ---- ---- ---- 176.30 +6.00 170.30 2120 ---- ---- ---- ---- 178.90 +6.10 172.80 2125 ---- ---- ---- ---- 181.50 +6.10 175.40 2130 ---- ---- ---- ---- 184.20 +6.20 178.00 2135 ---- ---- ---- ---- 186.90 +6.30 180.60 2140 ---- ---- ---- ---- 189.60 +6.30 183.30 2145 ---- ---- ---- ---- 192.30 +6.30 186.00 2150 ---- ---- ---- ---- 195.10 +6.40 188.70 2155 ---- ---- ---- ---- 197.90 +6.40 191.50 2160 ---- ---- ---- ---- 200.70 +6.50 194.20 2165 ---- ---- ---- ---- 203.60 +6.60 197.00 2170 ---- ---- ---- ---- 206.50 +6.60 199.90 2175 ---- ---- ---- ---- 209.40 +6.70 202.70 2180 ---- ---- ---- ---- 212.40 +6.80 205.60 2185 ---- ---- ---- ---- 215.30 +6.70 208.60 2190 ---- ---- ---- ---- 218.30 +6.80 211.50 2195 ---- ---- ---- ---- 221.40 +6.90 214.50 2200 ---- ---- ---- ---- 224.40 +6.90 217.50 2205 ---- ---- ---- ---- 227.50 +7.00 220.50 2210 ---- ---- ---- ---- 230.60 +7.10 223.50 2215 ---- ---- ---- ---- 233.70 +7.10 226.60 2220 ---- ---- ---- ---- 236.90 +7.20 229.70 2225 ---- ---- ---- ---- 240.00 +7.20 232.80 2230 ---- ---- ---- ---- 243.20 +7.20 236.00 2235 ---- ---- ---- ---- 246.40 +7.30 239.10 2240 ---- ---- ---- ---- 249.70 +7.40 242.30 2245 ---- ---- ---- ---- 252.90 +7.40 245.50 2250 ---- ---- ---- ---- 256.20 +7.50 248.70 2255 ---- ---- ---- ---- 259.50 +7.50 252.00 2260 ---- ---- ---- ---- 262.80 +7.60 255.20 2265 ---- ---- ---- ---- 266.10 +7.60 258.50 2270 ---- ---- ---- ---- 269.50 +7.70 261.80 2275 ---- ---- ---- ---- 272.80 +7.70 265.10 2280 ---- ---- ---- ---- 276.20 +7.80 268.40 2285 ---- ---- ---- ---- 279.60 +7.80 271.80 2290 ---- ---- ---- ---- 283.00 +7.90 275.10 2295 ---- ---- ---- ---- 286.40 +7.90 278.50 2300 ---- ---- ---- ---- 289.90 +8.00 281.90 2305 ---- ---- ---- ---- 293.30 +8.00 285.30 2310 ---- ---- ---- ---- 296.80 +8.10 288.70 2315 ---- ---- ---- ---- 300.30 +8.20 292.10 2320 ---- ---- ---- ---- 303.70 +8.10 295.60 2325 ---- ---- ---- ---- 307.20 +8.20 299.00 2330 ---- ---- ---- ---- 310.70 +8.20 302.50 2335 ---- ---- ---- ---- 314.30 +8.30 306.00 2340 ---- ---- ---- ---- 317.80 +8.40 309.40 2345 ---- ---- ---- ---- 321.30 +8.40 312.90 2350 ---- ---- ---- ---- 324.90 +8.50 316.40 2355 ---- ---- ---- ---- 328.40 +8.50 319.90 2360 ---- ---- ---- ---- 332.00 +8.50 323.50 2365 ---- ---- ---- ---- 335.60 +8.60 327.00 2370 ---- ---- ---- ---- 339.20 +8.70 330.50 2375 ---- ---- ---- ---- 342.80 +8.70 334.10 2380 ---- ---- ---- ---- 346.40 +8.80 337.60 2385 ---- ---- ---- ---- 350.00 +8.80 341.20 2390 ---- ---- ---- ---- 353.60 +8.80 344.80 2395 ---- ---- ---- ---- 357.20 +8.80 348.40 2400 ---- ---- ---- ---- 360.90 +8.90 352.00 2405 ---- ---- ---- ---- 364.50 +8.90 355.60 2410 ---- ---- ---- ---- 368.20 +9.00 359.20 2415 ---- ---- ---- ---- 371.90 +9.10 362.80 2420 ---- ---- ---- ---- 375.60 +9.10 366.50 2425 ---- ---- ---- ---- 379.30 +9.20 370.10 2430 ---- ---- ---- ---- 383.00 +9.20 373.80 2435 ---- ---- ---- ---- 386.70 +9.20 377.50 2440 ---- ---- ---- ---- 390.40 +9.20 381.20 2445 ---- ---- ---- ---- 394.10 +9.30 384.80 2450 ---- ---- ---- ---- 397.90 +9.40 388.50 2455 ---- ---- ---- ---- 401.60 +9.30 392.30 2460 ---- ---- ---- ---- 405.40 +9.40 396.00 2470 ---- ---- ---- ---- 413.00 +9.60 403.40 2475 ---- ---- ---- ---- 416.80 +9.60 407.20 2480 ---- ---- ---- ---- 420.60 +9.60 411.00 2490 ---- ---- ---- ---- 428.20 +9.70 418.50 2500 ---- ---- ---- ---- 435.90 +9.80 426.10 2510 ---- ---- ---- ---- 443.60 +9.90 433.70 2520 ---- ---- ---- ---- 451.30 +9.90 441.40 2525 ---- ---- ---- ---- 455.20 +9.90 445.30 2530 ---- ---- ---- ---- 459.10 +10.00 449.10 2540 ---- ---- ---- ---- 466.90 +10.00 456.90 2550 ---- ---- ---- ---- 474.80 +10.10 464.70 2560 ---- ---- ---- ---- 482.70 +10.20 472.50 2575 ---- ---- ---- ---- 494.60 +10.30 484.30 2600 ---- ---- ---- ---- 514.60 +10.50 504.10 2625 ---- ---- ---- ---- 534.80 +10.60 524.20 2650 ---- ---- ---- ---- 555.30 +10.90 544.40 2675 ---- ---- ---- ---- 575.90 +11.10 564.80 2700 ---- ---- ---- ---- 596.60 +11.10 585.50 2725 ---- ---- ---- ---- 617.60 +11.40 606.20 2750 ---- ---- ---- ---- 638.70 +11.50 627.20 3500 ---- ---- ---- ---- 1320.20 +14.40 1305.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.90 +.90 25.00 1350 ---- ---- ---- ---- 28.10 +1.00 27.10 1375 ---- ---- ---- ---- 30.40 +1.10 29.30 1400 ---- ---- ---- ---- 32.80 +1.10 31.70 1425 ---- ---- ---- ---- 35.40 +1.30 34.10 1450 ---- ---- ---- ---- 38.10 +1.30 36.80 1475 ---- ---- ---- ---- 41.00 +1.50 39.50 1500 ---- ---- ---- ---- 44.00 +1.60 42.40 1520 ---- ---- ---- ---- 46.50 +1.60 44.90 1525 ---- ---- ---- ---- 47.20 +1.70 45.50 1530 ---- ---- ---- ---- 47.80 +1.70 46.10 1540 ---- ---- ---- ---- 49.10 +1.70 47.40 1550 ---- ---- ---- ---- 50.50 +1.80 48.70 1560 ---- ---- ---- ---- 51.90 +1.90 50.00 1570 ---- ---- ---- ---- 53.30 +1.90 51.40 1575 ---- ---- ---- ---- 54.00 +1.90 52.10 1580 ---- ---- ---- ---- 54.70 +1.90 52.80 1590 ---- ---- ---- ---- 56.10 +1.90 54.20 1600 ---- ---- ---- ---- 57.60 +2.00 55.60 1610 ---- ---- ---- ---- 59.10 +2.10 57.00 1615 ---- ---- ---- ---- 59.90 +2.20 57.70 1620 ---- ---- ---- ---- 60.60 +2.10 58.50 1625 ---- ---- ---- ---- 61.40 +2.20 59.20 1630 ---- ---- ---- ---- 62.20 +2.20 60.00 1635 ---- ---- ---- ---- 62.90 +2.20 60.70 1640 ---- ---- ---- ---- 63.70 +2.20 61.50 1645 ---- ---- ---- ---- 64.50 +2.30 62.20 1650 ---- ---- ---- ---- 65.30 +2.30 63.00 1655 ---- ---- ---- ---- 66.10 +2.30 63.80 1660 ---- ---- ---- ---- 66.90 +2.30 64.60 1665 ---- ---- ---- ---- 67.70 +2.40 65.30 1670 ---- ---- ---- ---- 68.50 +2.40 66.10 1675 ---- ---- ---- ---- 69.30 +2.40 66.90 1680 ---- ---- ---- ---- 70.20 +2.50 67.70 1685 ---- ---- ---- ---- 71.00 +2.50 68.50 1690 ---- ---- ---- ---- 71.80 +2.50 69.30 1695 ---- ---- ---- ---- 72.60 +2.50 70.10 1700 ---- ---- ---- ---- 73.50 +2.60 70.90 1705 ---- ---- ---- ---- 74.30 +2.60 71.70 1710 ---- ---- ---- ---- 75.20 +2.70 72.50 1715 ---- ---- ---- ---- 76.00 +2.60 73.40 1720 ---- ---- ---- ---- 76.90 +2.70 74.20 1725 ---- ---- ---- ---- 77.70 +2.70 75.00 1730 ---- ---- ---- ---- 78.60 +2.80 75.80 1735 ---- ---- ---- ---- 79.50 +2.80 76.70 1740 ---- ---- ---- ---- 80.30 +2.80 77.50 1745 ---- ---- ---- ---- 81.20 +2.90 78.30 1750 ---- ---- ---- ---- 82.10 +2.90 79.20 1755 ---- ---- ---- ---- 82.90 +2.90 80.00 1760 ---- ---- ---- ---- 83.80 +2.90 80.90 1765 ---- ---- ---- ---- 84.70 +3.00 81.70 1770 ---- ---- ---- ---- 85.60 +3.00 82.60 1775 ---- ---- ---- ---- 86.50 +3.10 83.40 1780 ---- ---- ---- ---- 87.40 +3.10 84.30 1785 ---- ---- ---- ---- 88.30 +3.10 85.20 1790 ---- ---- ---- ---- 89.20 +3.10 86.10 1795 ---- ---- ---- ---- 90.10 +3.10 87.00 1800 ---- ---- ---- ---- 91.00 +3.20 87.80 1805 ---- ---- ---- ---- 92.00 +3.30 88.70 1810 ---- ---- ---- ---- 92.90 +3.20 89.70 1815 ---- ---- ---- ---- 93.90 +3.30 90.60 1820 ---- ---- ---- ---- 94.80 +3.30 91.50 1825 ---- ---- ---- ---- 95.80 +3.40 92.40 1830 ---- ---- ---- ---- 96.80 +3.40 93.40 1835 ---- ---- ---- ---- 97.80 +3.40 94.40 1840 ---- ---- ---- ---- 98.80 +3.50 95.30 1845 ---- ---- ---- ---- 99.80 +3.50 96.30 1850 ---- ---- ---- ---- 100.90 +3.60 97.30 1855 ---- ---- ---- ---- 101.90 +3.60 98.30 1860 ---- ---- ---- ---- 103.00 +3.60 99.40 1865 ---- ---- ---- ---- 104.10 +3.70 100.40 1870 ---- ---- ---- ---- 105.20 +3.70 101.50 1875 ---- ---- ---- ---- 106.30 +3.70 102.60 1880 ---- ---- ---- ---- 107.40 +3.80 103.60 1885 ---- ---- ---- ---- 108.60 +3.80 104.80 1890 ---- ---- ---- ---- 109.70 +3.80 105.90 1895 ---- ---- ---- ---- 110.90 +3.80 107.10 1900 ---- ---- ---- ---- 112.10 +3.90 108.20 1905 ---- ---- ---- ---- 113.40 +4.00 109.40 1910 ---- ---- ---- ---- 114.70 +4.00 110.70 1915 ---- ---- ---- ---- 115.90 +4.00 111.90 1920 ---- ---- ---- ---- 117.30 +4.10 113.20 1925 ---- ---- ---- ---- 118.60 +4.10 114.50 1930 ---- ---- ---- ---- 120.00 +4.20 115.80 1935 ---- ---- ---- ---- 121.30 +4.20 117.10 1940 ---- ---- ---- ---- 122.80 +4.30 118.50 1945 ---- ---- ---- ---- 124.20 +4.30 119.90 1950 ---- ---- ---- ---- 125.70 +4.30 121.40 1955 ---- ---- ---- ---- 127.20 +4.40 122.80 1960 ---- ---- ---- ---- 128.70 +4.40 124.30 1965 ---- ---- ---- ---- 130.30 +4.50 125.80 1970 ---- ---- ---- ---- 131.90 +4.50 127.40 1975 ---- ---- ---- ---- 133.50 +4.50 129.00 1980 ---- ---- ---- ---- 135.20 +4.60 130.60 1985 ---- ---- ---- ---- 136.90 +4.70 132.20 1990 ---- ---- ---- ---- 138.60 +4.70 133.90 1995 ---- ---- ---- ---- 140.40 +4.80 135.60 2000 ---- ---- ---- ---- 142.20 +4.80 137.40 2005 ---- ---- ---- ---- 144.00 +4.80 139.20 2010 ---- ---- ---- ---- 145.80 +4.80 141.00 2015 ---- ---- ---- ---- 147.70 +4.90 142.80 2020 ---- ---- ---- ---- 149.70 +5.00 144.70 2025 ---- ---- ---- ---- 151.60 +5.00 146.60 2030 ---- ---- ---- ---- 153.60 +5.10 148.50 2035 ---- ---- ---- ---- 155.60 +5.10 150.50 2040 ---- ---- ---- ---- 157.60 +5.10 152.50 2045 ---- ---- ---- ---- 159.70 +5.20 154.50 2050 ---- ---- ---- ---- 161.80 +5.30 156.50 2055 ---- ---- ---- ---- 164.00 +5.40 158.60 2060 ---- ---- ---- ---- 166.10 +5.30 160.80 2065 ---- ---- ---- ---- 168.30 +5.40 162.90 2070 ---- ---- ---- ---- 170.60 +5.50 165.10 2075 ---- ---- ---- ---- 172.90 +5.60 167.30 2080 ---- ---- ---- ---- 175.20 +5.60 169.60 2085 ---- ---- ---- ---- 177.50 +5.60 171.90 2090 ---- ---- ---- ---- 179.90 +5.70 174.20 2095 ---- ---- ---- ---- 182.30 +5.80 176.50 2100 ---- ---- ---- ---- 184.70 +5.80 178.90 2105 ---- ---- ---- ---- 187.20 +5.90 181.30 2110 ---- ---- ---- ---- 189.70 +5.90 183.80 2115 ---- ---- ---- ---- 192.20 +6.00 186.20 2120 ---- ---- ---- ---- 194.70 +6.00 188.70 2125 ---- ---- ---- ---- 197.30 +6.00 191.30 2130 ---- ---- ---- ---- 200.00 +6.10 193.90 2135 ---- ---- ---- ---- 202.60 +6.10 196.50 2140 ---- ---- ---- ---- 205.30 +6.20 199.10 2145 ---- ---- ---- ---- 208.00 +6.20 201.80 2150 ---- ---- ---- ---- 210.80 +6.40 204.40 2155 ---- ---- ---- ---- 213.50 +6.30 207.20 2160 ---- ---- ---- ---- 216.30 +6.40 209.90 2165 ---- ---- ---- ---- 219.20 +6.50 212.70 2170 ---- ---- ---- ---- 222.00 +6.50 215.50 2175 ---- ---- ---- ---- 224.90 +6.50 218.40 2180 ---- ---- ---- ---- 227.80 +6.60 221.20 2185 ---- ---- ---- ---- 230.80 +6.70 224.10 2190 ---- ---- ---- ---- 233.80 +6.80 227.00 2195 ---- ---- ---- ---- 236.80 +6.80 230.00 2200 ---- ---- ---- ---- 239.80 +6.80 233.00 2205 ---- ---- ---- ---- 242.80 +6.80 236.00 2210 ---- ---- ---- ---- 245.90 +6.90 239.00 2215 ---- ---- ---- ---- 249.00 +6.90 242.10 2220 ---- ---- ---- ---- 252.10 +7.00 245.10 2225 ---- ---- ---- ---- 255.30 +7.10 248.20 2230 ---- ---- ---- ---- 258.50 +7.10 251.40 2235 ---- ---- ---- ---- 261.70 +7.20 254.50 2240 ---- ---- ---- ---- 264.90 +7.20 257.70 2245 ---- ---- ---- ---- 268.10 +7.20 260.90 2250 ---- ---- ---- ---- 271.40 +7.30 264.10 2255 ---- ---- ---- ---- 274.70 +7.40 267.30 2260 ---- ---- ---- ---- 278.00 +7.40 270.60 2265 ---- ---- ---- ---- 281.30 +7.40 273.90 2270 ---- ---- ---- ---- 284.70 +7.50 277.20 2275 ---- ---- ---- ---- 288.00 +7.50 280.50 2280 ---- ---- ---- ---- 291.40 +7.60 283.80 2285 ---- ---- ---- ---- 294.80 +7.60 287.20 2290 ---- ---- ---- ---- 298.30 +7.70 290.60 2295 ---- ---- ---- ---- 301.70 +7.70 294.00 2300 ---- ---- ---- ---- 305.20 +7.80 297.40 2305 ---- ---- ---- ---- 308.60 +7.80 300.80 2310 ---- ---- ---- ---- 312.10 +7.80 304.30 2315 ---- ---- ---- ---- 315.60 +7.90 307.70 2320 ---- ---- ---- ---- 319.10 +7.90 311.20 2325 ---- ---- ---- ---- 322.70 +8.00 314.70 2330 ---- ---- ---- ---- 326.20 +8.00 318.20 2335 ---- ---- ---- ---- 329.80 +8.10 321.70 2340 ---- ---- ---- ---- 333.40 +8.20 325.20 2345 ---- ---- ---- ---- 337.00 +8.20 328.80 2350 ---- ---- ---- ---- 340.60 +8.30 332.30 2355 ---- ---- ---- ---- 344.20 +8.30 335.90 2360 ---- ---- ---- ---- 347.80 +8.30 339.50 2365 ---- ---- ---- ---- 351.40 +8.30 343.10 2370 ---- ---- ---- ---- 355.10 +8.40 346.70 2375 ---- ---- ---- ---- 358.80 +8.50 350.30 2380 ---- ---- ---- ---- 362.40 +8.40 354.00 2385 ---- ---- ---- ---- 366.10 +8.50 357.60 2390 ---- ---- ---- ---- 369.80 +8.50 361.30 2395 ---- ---- ---- ---- 373.50 +8.60 364.90 2400 ---- ---- ---- ---- 377.20 +8.60 368.60 2405 ---- ---- ---- ---- 381.00 +8.70 372.30 2410 ---- ---- ---- ---- 384.70 +8.70 376.00 2415 ---- ---- ---- ---- 388.50 +8.80 379.70 2420 ---- ---- ---- ---- 392.20 +8.80 383.40 2425 ---- ---- ---- ---- 396.00 +8.80 387.20 2430 ---- ---- ---- ---- 399.80 +8.90 390.90 2435 ---- ---- ---- ---- 403.60 +9.00 394.60 2440 ---- ---- ---- ---- 407.40 +9.00 398.40 2445 ---- ---- ---- ---- 411.20 +9.00 402.20 2450 ---- ---- ---- ---- 415.00 +9.00 406.00 2455 ---- ---- ---- ---- 418.80 +9.00 409.80 2460 ---- ---- ---- ---- 422.70 +9.10 413.60 2465 ---- ---- ---- ---- 426.50 +9.10 417.40 2470 ---- ---- ---- ---- 430.40 +9.20 421.20 2475 ---- ---- ---- ---- 434.30 +9.20 425.10 2480 ---- ---- ---- ---- 438.20 +9.30 428.90 2490 ---- ---- ---- ---- 446.00 +9.40 436.60 2500 ---- ---- ---- ---- 453.80 +9.40 444.40 2510 ---- ---- ---- ---- 461.70 +9.50 452.20 2520 ---- ---- ---- ---- 469.60 +9.60 460.00 2525 ---- ---- ---- ---- 473.50 +9.60 463.90 2530 ---- ---- ---- ---- 477.50 +9.60 467.90 2540 ---- ---- ---- ---- 485.50 +9.70 475.80 2550 ---- ---- ---- ---- 493.50 +9.80 483.70 2560 ---- ---- ---- ---- 501.50 +9.80 491.70 2570 ---- ---- ---- ---- 509.60 +9.90 499.70 2575 ---- ---- ---- ---- 513.60 +9.90 503.70 2600 ---- ---- ---- ---- 534.00 +10.10 523.90 2625 ---- ---- ---- ---- 554.50 +10.20 544.30 2650 ---- ---- ---- ---- 575.20 +10.40 564.80 2675 ---- ---- ---- ---- 596.10 +10.50 585.60 2700 ---- ---- ---- ---- 617.20 +10.70 606.50 2725 ---- ---- ---- ---- 638.40 +10.90 627.50 2750 ---- ---- ---- ---- 659.70 +10.90 648.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 42.80 +1.30 41.50 1375 ---- ---- ---- ---- 45.20 +1.30 43.90 1400 ---- ---- ---- ---- 47.80 +1.40 46.40 1425 ---- ---- ---- ---- 50.50 +1.60 48.90 1450 ---- ---- ---- ---- 53.20 +1.60 51.60 1475 ---- ---- ---- ---- 56.00 +1.70 54.30 1500 ---- ---- ---- ---- 59.00 +1.80 57.20 1525 ---- ---- ---- ---- 62.00 +1.90 60.10 1530 ---- ---- ---- ---- 62.70 +2.00 60.70 1540 ---- ---- ---- ---- 63.90 +1.90 62.00 1550 ---- ---- ---- ---- 65.20 +2.00 63.20 1560 ---- ---- ---- ---- 66.50 +2.10 64.40 1570 ---- ---- ---- ---- 67.80 +2.10 65.70 1575 ---- ---- ---- ---- 68.50 +2.10 66.40 1580 ---- ---- ---- ---- 69.10 +2.10 67.00 1590 ---- ---- ---- ---- 70.50 +2.20 68.30 1600 ---- ---- ---- ---- 71.80 +2.20 69.60 1610 ---- ---- ---- ---- 73.20 +2.20 71.00 1620 ---- ---- ---- ---- 74.60 +2.30 72.30 1625 ---- ---- ---- ---- 75.30 +2.30 73.00 1630 ---- ---- ---- ---- 76.00 +2.30 73.70 1635 ---- ---- ---- ---- 76.80 +2.40 74.40 1640 ---- ---- ---- ---- 77.50 +2.40 75.10 1645 ---- ---- ---- ---- 78.20 +2.40 75.80 1650 ---- ---- ---- ---- 78.90 +2.40 76.50 1655 ---- ---- ---- ---- 79.70 +2.50 77.20 1660 ---- ---- ---- ---- 80.40 +2.50 77.90 1665 ---- ---- ---- ---- 81.20 +2.60 78.60 1670 ---- ---- ---- ---- 81.90 +2.50 79.40 1675 ---- ---- ---- ---- 82.70 +2.60 80.10 1680 ---- ---- ---- ---- 83.40 +2.60 80.80 1685 ---- ---- ---- ---- 84.20 +2.60 81.60 1690 ---- ---- ---- ---- 85.00 +2.70 82.30 1695 ---- ---- ---- ---- 85.70 +2.60 83.10 1700 ---- ---- ---- ---- 86.50 +2.70 83.80 1705 ---- ---- ---- ---- 87.30 +2.70 84.60 1710 ---- ---- ---- ---- 88.10 +2.70 85.40 1715 ---- ---- ---- ---- 88.90 +2.80 86.10 1720 ---- ---- ---- ---- 89.70 +2.80 86.90 1725 ---- ---- ---- ---- 90.50 +2.80 87.70 1730 ---- ---- ---- ---- 91.30 +2.80 88.50 1735 ---- ---- ---- ---- 92.20 +2.90 89.30 1740 ---- ---- ---- ---- 93.00 +2.90 90.10 1745 ---- ---- ---- ---- 93.80 +2.90 90.90 1750 ---- ---- ---- ---- 94.70 +3.00 91.70 1755 ---- ---- ---- ---- 95.50 +3.00 92.50 1760 ---- ---- ---- ---- 96.30 +3.00 93.30 1765 ---- ---- ---- ---- 97.20 +3.10 94.10 1770 ---- ---- ---- ---- 98.10 +3.10 95.00 1775 ---- ---- ---- ---- 98.90 +3.10 95.80 1780 ---- ---- ---- ---- 99.80 +3.20 96.60 1785 ---- ---- ---- ---- 100.70 +3.20 97.50 1790 ---- ---- ---- ---- 101.60 +3.20 98.40 1795 ---- ---- ---- ---- 102.50 +3.30 99.20 1800 ---- ---- ---- ---- 103.40 +3.30 100.10 1805 ---- ---- ---- ---- 104.30 +3.30 101.00 1810 ---- ---- ---- ---- 105.20 +3.30 101.90 1815 ---- ---- ---- ---- 106.10 +3.30 102.80 1820 ---- ---- ---- ---- 107.10 +3.40 103.70 1825 ---- ---- ---- ---- 108.00 +3.40 104.60 1830 ---- ---- ---- ---- 109.00 +3.50 105.50 1835 ---- ---- ---- ---- 109.90 +3.40 106.50 1840 ---- ---- ---- ---- 110.90 +3.50 107.40 1845 ---- ---- ---- ---- 111.90 +3.50 108.40 1850 ---- ---- ---- ---- 112.90 +3.60 109.30 1855 ---- ---- ---- ---- 114.00 +3.70 110.30 1860 ---- ---- ---- ---- 115.00 +3.70 111.30 1865 ---- ---- ---- ---- 116.10 +3.70 112.40 1870 ---- ---- ---- ---- 117.10 +3.70 113.40 1875 ---- ---- ---- ---- 118.20 +3.70 114.50 1880 ---- ---- ---- ---- 119.30 +3.80 115.50 1885 ---- ---- ---- ---- 120.40 +3.80 116.60 1890 ---- ---- ---- ---- 121.60 +3.90 117.70 1895 ---- ---- ---- ---- 122.80 +4.00 118.80 1900 ---- ---- ---- ---- 123.90 +3.90 120.00 1905 ---- ---- ---- ---- 125.10 +3.90 121.20 1910 ---- ---- ---- ---- 126.40 +4.10 122.30 1915 ---- ---- ---- ---- 127.60 +4.10 123.50 1920 ---- ---- ---- ---- 128.90 +4.10 124.80 1925 ---- ---- ---- ---- 130.20 +4.20 126.00 1930 ---- ---- ---- ---- 131.50 +4.20 127.30 1935 ---- ---- ---- ---- 132.80 +4.20 128.60 1940 ---- ---- ---- ---- 134.20 +4.30 129.90 1945 ---- ---- ---- ---- 135.60 +4.30 131.30 1950 ---- ---- ---- ---- 137.00 +4.40 132.60 1955 ---- ---- ---- ---- 138.40 +4.40 134.00 1960 ---- ---- ---- ---- 139.90 +4.40 135.50 1965 ---- ---- ---- ---- 141.40 +4.50 136.90 1970 ---- ---- ---- ---- 142.90 +4.50 138.40 1975 ---- ---- ---- ---- 144.50 +4.60 139.90 1980 ---- ---- ---- ---- 146.10 +4.60 141.50 1985 ---- ---- ---- ---- 147.70 +4.60 143.10 1990 ---- ---- ---- ---- 149.30 +4.60 144.70 1995 ---- ---- ---- ---- 151.00 +4.70 146.30 2000 ---- ---- ---- ---- 152.70 +4.70 148.00 2005 ---- ---- ---- ---- 154.50 +4.80 149.70 2010 ---- ---- ---- ---- 156.30 +4.90 151.40 2015 ---- ---- ---- ---- 158.10 +4.90 153.20 2020 ---- ---- ---- ---- 159.90 +4.90 155.00 2025 ---- ---- ---- ---- 161.80 +5.00 156.80 2030 ---- ---- ---- ---- 163.70 +5.00 158.70 2035 ---- ---- ---- ---- 165.60 +5.00 160.60 2040 ---- ---- ---- ---- 167.60 +5.10 162.50 2045 ---- ---- ---- ---- 169.60 +5.10 164.50 2050 ---- ---- ---- ---- 171.60 +5.20 166.40 2055 ---- ---- ---- ---- 173.70 +5.20 168.50 2060 ---- ---- ---- ---- 175.80 +5.30 170.50 2065 ---- ---- ---- ---- 177.90 +5.30 172.60 2070 ---- ---- ---- ---- 180.10 +5.40 174.70 2075 ---- ---- ---- ---- 182.30 +5.40 176.90 2080 ---- ---- ---- ---- 184.50 +5.40 179.10 2085 ---- ---- ---- ---- 186.80 +5.50 181.30 2090 ---- ---- ---- ---- 189.10 +5.60 183.50 2095 ---- ---- ---- ---- 191.40 +5.60 185.80 2100 ---- ---- ---- ---- 193.80 +5.70 188.10 2105 ---- ---- ---- ---- 196.20 +5.80 190.40 2110 ---- ---- ---- ---- 198.60 +5.80 192.80 2115 ---- ---- ---- ---- 201.00 +5.80 195.20 2120 ---- ---- ---- ---- 203.50 +5.80 197.70 2125 ---- ---- ---- ---- 206.10 +6.00 200.10 2130 ---- ---- ---- ---- 208.60 +5.90 202.70 2135 ---- ---- ---- ---- 211.20 +6.00 205.20 2140 ---- ---- ---- ---- 213.80 +6.00 207.80 2145 ---- ---- ---- ---- 216.50 +6.10 210.40 2150 ---- ---- ---- ---- 219.10 +6.10 213.00 2155 ---- ---- ---- ---- 221.90 +6.20 215.70 2160 ---- ---- ---- ---- 224.60 +6.20 218.40 2165 ---- ---- ---- ---- 227.40 +6.30 221.10 2170 ---- ---- ---- ---- 230.20 +6.40 223.80 2175 ---- ---- ---- ---- 233.00 +6.40 226.60 2180 ---- ---- ---- ---- 235.90 +6.40 229.50 2185 ---- ---- ---- ---- 238.80 +6.50 232.30 2190 ---- ---- ---- ---- 241.70 +6.50 235.20 2195 ---- ---- ---- ---- 244.70 +6.60 238.10 2200 ---- ---- ---- ---- 247.60 +6.60 241.00 2205 ---- ---- ---- ---- 250.70 +6.70 244.00 2210 ---- ---- ---- ---- 253.70 +6.70 247.00 2215 ---- ---- ---- ---- 256.70 +6.70 250.00 2220 ---- ---- ---- ---- 259.80 +6.80 253.00 2225 ---- ---- ---- ---- 262.90 +6.80 256.10 2230 ---- ---- ---- ---- 266.10 +6.90 259.20 2235 ---- ---- ---- ---- 269.20 +6.90 262.30 2240 ---- ---- ---- ---- 272.40 +7.00 265.40 2245 ---- ---- ---- ---- 275.60 +7.00 268.60 2250 ---- ---- ---- ---- 278.90 +7.10 271.80 2255 ---- ---- ---- ---- 282.10 +7.10 275.00 2260 ---- ---- ---- ---- 285.40 +7.20 278.20 2265 ---- ---- ---- ---- 288.70 +7.30 281.40 2270 ---- ---- ---- ---- 292.00 +7.30 284.70 2275 ---- ---- ---- ---- 295.30 +7.30 288.00 2280 ---- ---- ---- ---- 298.70 +7.40 291.30 2285 ---- ---- ---- ---- 302.00 +7.40 294.60 2290 ---- ---- ---- ---- 305.40 +7.40 298.00 2295 ---- ---- ---- ---- 308.80 +7.50 301.30 2300 ---- ---- ---- ---- 312.20 +7.50 304.70 2305 ---- ---- ---- ---- 315.70 +7.60 308.10 2310 ---- ---- ---- ---- 319.10 +7.60 311.50 2315 ---- ---- ---- ---- 322.60 +7.70 314.90 2320 ---- ---- ---- ---- 326.10 +7.70 318.40 2325 ---- ---- ---- ---- 329.60 +7.80 321.80 2330 ---- ---- ---- ---- 333.10 +7.80 325.30 2335 ---- ---- ---- ---- 336.60 +7.80 328.80 2340 ---- ---- ---- ---- 340.10 +7.80 332.30 2345 ---- ---- ---- ---- 343.70 +7.90 335.80 2350 ---- ---- ---- ---- 347.20 +7.90 339.30 2355 ---- ---- ---- ---- 350.80 +8.00 342.80 2360 ---- ---- ---- ---- 354.40 +8.10 346.30 2365 ---- ---- ---- ---- 357.90 +8.00 349.90 2370 ---- ---- ---- ---- 361.50 +8.10 353.40 2375 ---- ---- ---- ---- 365.10 +8.10 357.00 2380 ---- ---- ---- ---- 368.70 +8.20 360.50 2385 ---- ---- ---- ---- 372.40 +8.30 364.10 2390 ---- ---- ---- ---- 376.00 +8.30 367.70 2395 ---- ---- ---- ---- 379.60 +8.30 371.30 2400 ---- ---- ---- ---- 383.20 +8.30 374.90 2405 ---- ---- ---- ---- 386.90 +8.40 378.50 2410 ---- ---- ---- ---- 390.50 +8.40 382.10 2415 ---- ---- ---- ---- 394.20 +8.50 385.70 2420 ---- ---- ---- ---- 397.90 +8.50 389.40 2425 ---- ---- ---- ---- 401.60 +8.60 393.00 2430 ---- ---- ---- ---- 405.20 +8.60 396.60 2435 ---- ---- ---- ---- 408.90 +8.60 400.30 2440 ---- ---- ---- ---- 412.60 +8.60 404.00 2445 ---- ---- ---- ---- 416.30 +8.70 407.60 2450 ---- ---- ---- ---- 420.10 +8.80 411.30 2455 ---- ---- ---- ---- 423.80 +8.80 415.00 2460 ---- ---- ---- ---- 427.50 +8.80 418.70 2465 ---- ---- ---- ---- 431.30 +8.90 422.40 2470 ---- ---- ---- ---- 435.00 +8.90 426.10 2475 ---- ---- ---- ---- 438.80 +9.00 429.80 2480 ---- ---- ---- ---- 442.50 +8.90 433.60 2485 ---- ---- ---- ---- 446.30 +9.00 437.30 2490 ---- ---- ---- ---- 450.10 +9.10 441.00 2495 ---- ---- ---- ---- 453.90 +9.10 444.80 2500 ---- ---- ---- ---- 457.70 +9.10 448.60 2510 ---- ---- ---- ---- 465.30 +9.20 456.10 2520 ---- ---- ---- ---- 473.00 +9.30 463.70 2525 ---- ---- ---- ---- 476.80 +9.30 467.50 2530 ---- ---- ---- ---- 480.60 +9.30 471.30 2540 ---- ---- ---- ---- 488.40 +9.40 479.00 2550 ---- ---- ---- ---- 496.10 +9.40 486.70 2560 ---- ---- ---- ---- 503.90 +9.50 494.40 2570 ---- ---- ---- ---- 511.70 +9.60 502.10 2575 ---- ---- ---- ---- 515.70 +9.70 506.00 2580 ---- ---- ---- ---- 519.60 +9.70 509.90 2590 ---- ---- ---- ---- 527.50 +9.70 517.80 2600 ---- ---- ---- ---- 535.40 +9.80 525.60 2625 ---- ---- ---- ---- 555.30 +9.90 545.40 2650 ---- ---- ---- ---- 575.50 +10.20 565.30 2675 ---- ---- ---- ---- 595.80 +10.30 585.50 2700 ---- ---- ---- ---- 616.20 +10.40 605.80 2725 ---- ---- ---- ---- 636.80 +10.50 626.30 2750 ---- ---- ---- ---- 657.60 +10.70 646.90 2775 ---- ---- ---- ---- 678.50 +10.80 667.70 2800 ---- ---- ---- ---- 699.60 +11.00 688.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.20 +1.30 42.90 1375 ---- ---- ---- ---- 47.10 +1.40 45.70 1400 ---- ---- ---- ---- 50.20 +1.50 48.70 1425 ---- ---- ---- ---- 53.40 +1.60 51.80 1450 ---- ---- ---- ---- 56.70 +1.70 55.00 1475 ---- ---- ---- ---- 60.10 +1.70 58.40 1500 ---- ---- ---- ---- 63.70 +1.90 61.80 1525 ---- ---- ---- ---- 67.40 +1.90 65.50 1550 ---- ---- ---- ---- 71.30 +2.10 69.20 1560 ---- ---- ---- ---- 72.90 +2.10 70.80 1570 ---- ---- ---- ---- 74.50 +2.20 72.30 1575 ---- ---- ---- ---- 75.30 +2.20 73.10 1580 ---- ---- ---- ---- 76.10 +2.20 73.90 1590 ---- ---- ---- ---- 77.80 +2.30 75.50 1600 ---- ---- ---- ---- 79.40 +2.30 77.10 1610 ---- ---- ---- ---- 81.20 +2.40 78.80 1620 ---- ---- ---- ---- 82.90 +2.40 80.50 1625 ---- ---- ---- ---- 83.70 +2.40 81.30 1630 ---- ---- ---- ---- 84.60 +2.40 82.20 1640 ---- ---- ---- ---- 86.40 +2.50 83.90 1650 ---- ---- ---- ---- 88.20 +2.60 85.60 1655 ---- ---- ---- ---- 89.10 +2.60 86.50 1660 ---- ---- ---- ---- 90.00 +2.60 87.40 1665 ---- ---- ---- ---- 90.90 +2.70 88.20 1670 ---- ---- ---- ---- 91.80 +2.70 89.10 1675 ---- ---- ---- ---- 92.70 +2.70 90.00 1680 ---- ---- ---- ---- 93.60 +2.70 90.90 1685 ---- ---- ---- ---- 94.50 +2.70 91.80 1690 ---- ---- ---- ---- 95.40 +2.70 92.70 1695 ---- ---- ---- ---- 96.40 +2.80 93.60 1700 ---- ---- ---- ---- 97.30 +2.80 94.50 1705 ---- ---- ---- ---- 98.20 +2.80 95.40 1710 ---- ---- ---- ---- 99.20 +2.90 96.30 1715 ---- ---- ---- ---- 100.10 +2.90 97.20 1720 ---- ---- ---- ---- 101.10 +3.00 98.10 1725 ---- ---- ---- ---- 102.00 +2.90 99.10 1730 ---- ---- ---- ---- 103.00 +3.00 100.00 1735 ---- ---- ---- ---- 103.90 +3.00 100.90 1740 ---- ---- ---- ---- 104.90 +3.10 101.80 1745 ---- ---- ---- ---- 105.80 +3.10 102.70 1750 ---- ---- ---- ---- 106.80 +3.10 103.70 1755 ---- ---- ---- ---- 107.70 +3.10 104.60 1760 ---- ---- ---- ---- 108.70 +3.20 105.50 1765 ---- ---- ---- ---- 109.60 +3.10 106.50 1770 ---- ---- ---- ---- 110.60 +3.20 107.40 1775 ---- ---- ---- ---- 111.60 +3.30 108.30 1780 ---- ---- ---- ---- 112.50 +3.20 109.30 1785 ---- ---- ---- ---- 113.50 +3.30 110.20 1790 ---- ---- ---- ---- 114.40 +3.30 111.10 1795 ---- ---- ---- ---- 115.40 +3.30 112.10 1800 ---- ---- ---- ---- 116.40 +3.40 113.00 1805 ---- ---- ---- ---- 117.30 +3.40 113.90 1810 ---- ---- ---- ---- 118.30 +3.40 114.90 1815 ---- ---- ---- ---- 119.30 +3.50 115.80 1820 ---- ---- ---- ---- 120.30 +3.50 116.80 1825 ---- ---- ---- ---- 121.20 +3.50 117.70 1830 ---- ---- ---- ---- 122.20 +3.50 118.70 1835 ---- ---- ---- ---- 123.20 +3.60 119.60 1840 ---- ---- ---- ---- 124.20 +3.60 120.60 1845 ---- ---- ---- ---- 125.20 +3.60 121.60 1850 ---- ---- ---- ---- 126.20 +3.60 122.60 1855 ---- ---- ---- ---- 127.30 +3.70 123.60 1860 ---- ---- ---- ---- 128.30 +3.70 124.60 1865 ---- ---- ---- ---- 129.30 +3.70 125.60 1870 ---- ---- ---- ---- 130.40 +3.80 126.60 1875 ---- ---- ---- ---- 131.50 +3.90 127.60 1880 ---- ---- ---- ---- 132.50 +3.80 128.70 1885 ---- ---- ---- ---- 133.60 +3.90 129.70 1890 ---- ---- ---- ---- 134.70 +3.90 130.80 1895 ---- ---- ---- ---- 135.90 +4.00 131.90 1900 ---- ---- ---- ---- 137.00 +4.00 133.00 1905 ---- ---- ---- ---- 138.20 +4.10 134.10 1910 ---- ---- ---- ---- 139.30 +4.10 135.20 1915 ---- ---- ---- ---- 140.50 +4.10 136.40 1920 ---- ---- ---- ---- 141.70 +4.10 137.60 1925 ---- ---- ---- ---- 143.00 +4.20 138.80 1930 ---- ---- ---- ---- 144.20 +4.20 140.00 1935 ---- ---- ---- ---- 145.50 +4.30 141.20 1940 ---- ---- ---- ---- 146.80 +4.30 142.50 1945 ---- ---- ---- ---- 148.10 +4.30 143.80 1950 ---- ---- ---- ---- 149.40 +4.30 145.10 1955 ---- ---- ---- ---- 150.80 +4.40 146.40 1960 ---- ---- ---- ---- 152.20 +4.50 147.70 1965 ---- ---- ---- ---- 153.60 +4.50 149.10 1970 ---- ---- ---- ---- 155.10 +4.60 150.50 1975 ---- ---- ---- ---- 156.60 +4.60 152.00 1980 ---- ---- ---- ---- 158.10 +4.60 153.50 1985 ---- ---- ---- ---- 159.60 +4.60 155.00 1990 ---- ---- ---- ---- 161.20 +4.70 156.50 1995 ---- ---- ---- ---- 162.80 +4.70 158.10 2000 ---- ---- ---- ---- 164.40 +4.70 159.70 2005 ---- ---- ---- ---- 166.10 +4.80 161.30 2010 ---- ---- ---- ---- 167.80 +4.80 163.00 2015 ---- ---- ---- ---- 169.60 +4.90 164.70 2020 ---- ---- ---- ---- 171.30 +4.90 166.40 2025 ---- ---- ---- ---- 173.20 +5.00 168.20 2030 ---- ---- ---- ---- 175.00 +5.00 170.00 2035 ---- ---- ---- ---- 176.90 +5.10 171.80 2040 ---- ---- ---- ---- 178.80 +5.10 173.70 2045 ---- ---- ---- ---- 180.70 +5.10 175.60 2050 ---- ---- ---- ---- 182.70 +5.20 177.50 2055 ---- ---- ---- ---- 184.70 +5.20 179.50 2060 ---- ---- ---- ---- 186.70 +5.20 181.50 2065 ---- ---- ---- ---- 188.80 +5.30 183.50 2070 ---- ---- ---- ---- 190.90 +5.30 185.60 2075 ---- ---- ---- ---- 193.10 +5.50 187.60 2080 ---- ---- ---- ---- 195.20 +5.40 189.80 2085 ---- ---- ---- ---- 197.40 +5.50 191.90 2090 ---- ---- ---- ---- 199.70 +5.60 194.10 2095 ---- ---- ---- ---- 201.90 +5.50 196.40 2100 ---- ---- ---- ---- 204.20 +5.60 198.60 2105 ---- ---- ---- ---- 206.60 +5.70 200.90 2110 ---- ---- ---- ---- 208.90 +5.70 203.20 2115 ---- ---- ---- ---- 211.30 +5.70 205.60 2120 ---- ---- ---- ---- 213.80 +5.80 208.00 2125 ---- ---- ---- ---- 216.20 +5.80 210.40 2130 ---- ---- ---- ---- 218.70 +5.90 212.80 2135 ---- ---- ---- ---- 221.30 +6.00 215.30 2140 ---- ---- ---- ---- 223.80 +6.00 217.80 2145 ---- ---- ---- ---- 226.40 +6.00 220.40 2150 ---- ---- ---- ---- 229.00 +6.00 223.00 2155 ---- ---- ---- ---- 231.70 +6.10 225.60 2160 ---- ---- ---- ---- 234.40 +6.20 228.20 2165 ---- ---- ---- ---- 237.10 +6.20 230.90 2170 ---- ---- ---- ---- 239.80 +6.20 233.60 2175 ---- ---- ---- ---- 242.60 +6.30 236.30 2180 ---- ---- ---- ---- 245.40 +6.30 239.10 2185 ---- ---- ---- ---- 248.20 +6.40 241.80 2190 ---- ---- ---- ---- 251.10 +6.40 244.70 2195 ---- ---- ---- ---- 254.00 +6.50 247.50 2200 ---- ---- ---- ---- 256.90 +6.50 250.40 2205 ---- ---- ---- ---- 259.90 +6.60 253.30 2210 ---- ---- ---- ---- 262.80 +6.60 256.20 2215 ---- ---- ---- ---- 265.80 +6.60 259.20 2220 ---- ---- ---- ---- 268.90 +6.70 262.20 2225 ---- ---- ---- ---- 271.90 +6.70 265.20 2230 ---- ---- ---- ---- 275.00 +6.80 268.20 2235 ---- ---- ---- ---- 278.10 +6.80 271.30 2240 ---- ---- ---- ---- 281.20 +6.90 274.30 2245 ---- ---- ---- ---- 284.40 +6.90 277.50 2250 ---- ---- ---- ---- 287.60 +7.00 280.60 2255 ---- ---- ---- ---- 290.80 +7.10 283.70 2260 ---- ---- ---- ---- 294.00 +7.10 286.90 2265 ---- ---- ---- ---- 297.20 +7.10 290.10 2270 ---- ---- ---- ---- 300.50 +7.10 293.40 2275 ---- ---- ---- ---- 303.80 +7.20 296.60 2280 ---- ---- ---- ---- 307.10 +7.20 299.90 2285 ---- ---- ---- ---- 310.50 +7.30 303.20 2290 ---- ---- ---- ---- 313.80 +7.30 306.50 2295 ---- ---- ---- ---- 317.20 +7.40 309.80 2300 ---- ---- ---- ---- 320.60 +7.40 313.20 2305 ---- ---- ---- ---- 324.00 +7.40 316.60 2310 ---- ---- ---- ---- 327.40 +7.50 319.90 2315 ---- ---- ---- ---- 330.90 +7.50 323.40 2320 ---- ---- ---- ---- 334.40 +7.60 326.80 2325 ---- ---- ---- ---- 337.80 +7.60 330.20 2330 ---- ---- ---- ---- 341.30 +7.60 333.70 2335 ---- ---- ---- ---- 344.90 +7.70 337.20 2340 ---- ---- ---- ---- 348.40 +7.70 340.70 2345 ---- ---- ---- ---- 351.90 +7.70 344.20 2350 ---- ---- ---- ---- 355.50 +7.80 347.70 2355 ---- ---- ---- ---- 359.10 +7.90 351.20 2360 ---- ---- ---- ---- 362.70 +7.90 354.80 2365 ---- ---- ---- ---- 366.30 +8.00 358.30 2370 ---- ---- ---- ---- 369.90 +8.00 361.90 2375 ---- ---- ---- ---- 373.50 +8.00 365.50 2380 ---- ---- ---- ---- 377.20 +8.10 369.10 2385 ---- ---- ---- ---- 380.80 +8.10 372.70 2390 ---- ---- ---- ---- 384.50 +8.10 376.40 2395 ---- ---- ---- ---- 388.20 +8.20 380.00 2400 ---- ---- ---- ---- 391.80 +8.20 383.60 2405 ---- ---- ---- ---- 395.50 +8.20 387.30 2410 ---- ---- ---- ---- 399.20 +8.20 391.00 2415 ---- ---- ---- ---- 403.00 +8.40 394.60 2420 ---- ---- ---- ---- 406.70 +8.40 398.30 2425 ---- ---- ---- ---- 410.40 +8.40 402.00 2430 ---- ---- ---- ---- 414.20 +8.50 405.70 2435 ---- ---- ---- ---- 417.90 +8.40 409.50 2440 ---- ---- ---- ---- 421.70 +8.50 413.20 2445 ---- ---- ---- ---- 425.50 +8.60 416.90 2450 ---- ---- ---- ---- 429.30 +8.60 420.70 2455 ---- ---- ---- ---- 433.10 +8.70 424.40 2460 ---- ---- ---- ---- 436.90 +8.70 428.20 2465 ---- ---- ---- ---- 440.70 +8.70 432.00 2470 ---- ---- ---- ---- 444.50 +8.70 435.80 2475 ---- ---- ---- ---- 448.30 +8.70 439.60 2480 ---- ---- ---- ---- 452.20 +8.80 443.40 2485 ---- ---- ---- ---- 456.00 +8.80 447.20 2490 ---- ---- ---- ---- 459.90 +8.90 451.00 2495 ---- ---- ---- ---- 463.80 +8.90 454.90 2500 ---- ---- ---- ---- 467.60 +8.90 458.70 2505 ---- ---- ---- ---- 471.50 +8.90 462.60 2510 ---- ---- ---- ---- 475.40 +9.00 466.40 2515 ---- ---- ---- ---- 479.30 +9.00 470.30 2520 ---- ---- ---- ---- 483.20 +9.00 474.20 2525 ---- ---- ---- ---- 487.20 +9.10 478.10 2530 ---- ---- ---- ---- 491.10 +9.10 482.00 2540 ---- ---- ---- ---- 499.00 +9.20 489.80 2550 ---- ---- ---- ---- 506.90 +9.30 497.60 2560 ---- ---- ---- ---- 514.90 +9.40 505.50 2570 ---- ---- ---- ---- 522.80 +9.40 513.40 2575 ---- ---- ---- ---- 526.80 +9.40 517.40 2580 ---- ---- ---- ---- 530.90 +9.50 521.40 2590 ---- ---- ---- ---- 538.90 +9.50 529.40 2600 ---- ---- ---- ---- 547.00 +9.60 537.40 2610 ---- ---- ---- ---- 555.10 +9.70 545.40 2625 ---- ---- ---- ---- 567.30 +9.80 557.50 2650 ---- ---- ---- ---- 587.80 +9.90 577.90 2675 ---- ---- ---- ---- 608.40 +10.00 598.40 2700 ---- ---- ---- ---- 629.30 +10.20 619.10 2725 ---- ---- ---- ---- 650.20 +10.30 639.90 2750 ---- ---- ---- ---- 671.40 +10.50 660.90 2775 ---- ---- ---- ---- 692.60 +10.50 682.10 2800 ---- ---- ---- ---- 714.10 +10.70 703.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 55.30 +1.50 53.80 1400 ---- ---- ---- ---- 58.60 +1.60 57.00 1425 ---- ---- ---- ---- 62.00 +1.70 60.30 1450 ---- ---- ---- ---- 65.50 +1.80 63.70 1475 ---- ---- ---- ---- 69.10 +1.80 67.30 1500 ---- ---- ---- ---- 72.90 +1.90 71.00 1525 ---- ---- ---- ---- 76.80 +2.00 74.80 1550 ---- ---- ---- ---- 80.90 +2.20 78.70 1570 ---- ---- ---- ---- 84.20 +2.30 81.90 1575 ---- ---- ---- ---- 85.00 +2.20 82.80 1580 ---- ---- ---- ---- 85.90 +2.30 83.60 1590 ---- ---- ---- ---- 87.60 +2.30 85.30 1600 ---- ---- ---- ---- 89.40 +2.40 87.00 1610 ---- ---- ---- ---- 91.10 +2.40 88.70 1620 ---- ---- ---- ---- 92.90 +2.50 90.40 1625 ---- ---- ---- ---- 93.80 +2.50 91.30 1630 ---- ---- ---- ---- 94.70 +2.50 92.20 1640 ---- ---- ---- ---- 96.50 +2.50 94.00 1650 ---- ---- ---- ---- 98.40 +2.60 95.80 1660 ---- ---- ---- ---- 100.30 +2.70 97.60 1670 ---- ---- ---- ---- 102.10 +2.70 99.40 1675 ---- ---- ---- ---- 103.10 +2.80 100.30 1680 ---- ---- ---- ---- 104.00 +2.80 101.20 1685 ---- ---- ---- ---- 105.00 +2.80 102.20 1690 ---- ---- ---- ---- 105.90 +2.80 103.10 1695 ---- ---- ---- ---- 106.90 +2.90 104.00 1700 ---- ---- ---- ---- 107.80 +2.80 105.00 1705 ---- ---- ---- ---- 108.80 +2.90 105.90 1710 ---- ---- ---- ---- 109.80 +3.00 106.80 1715 ---- ---- ---- ---- 110.80 +3.00 107.80 1720 ---- ---- ---- ---- 111.70 +3.00 108.70 1725 ---- ---- ---- ---- 112.70 +3.00 109.70 1730 ---- ---- ---- ---- 113.70 +3.10 110.60 1735 ---- ---- ---- ---- 114.70 +3.10 111.60 1740 ---- ---- ---- ---- 115.60 +3.10 112.50 1745 ---- ---- ---- ---- 116.60 +3.10 113.50 1750 ---- ---- ---- ---- 117.60 +3.10 114.50 1755 ---- ---- ---- ---- 118.60 +3.20 115.40 1760 ---- ---- ---- ---- 119.60 +3.20 116.40 1765 ---- ---- ---- ---- 120.60 +3.30 117.30 1770 ---- ---- ---- ---- 121.60 +3.30 118.30 1775 ---- ---- ---- ---- 122.50 +3.20 119.30 1780 ---- ---- ---- ---- 123.50 +3.30 120.20 1785 ---- ---- ---- ---- 124.50 +3.30 121.20 1790 ---- ---- ---- ---- 125.50 +3.40 122.10 1795 ---- ---- ---- ---- 126.50 +3.40 123.10 1800 ---- ---- ---- ---- 127.50 +3.40 124.10 1805 ---- ---- ---- ---- 128.50 +3.50 125.00 1810 ---- ---- ---- ---- 129.50 +3.50 126.00 1815 ---- ---- ---- ---- 130.50 +3.50 127.00 1820 ---- ---- ---- ---- 131.50 +3.60 127.90 1825 ---- ---- ---- ---- 132.50 +3.60 128.90 1830 ---- ---- ---- ---- 133.40 +3.60 129.80 1835 ---- ---- ---- ---- 134.40 +3.60 130.80 1840 ---- ---- ---- ---- 135.40 +3.60 131.80 1845 ---- ---- ---- ---- 136.40 +3.60 132.80 1850 ---- ---- ---- ---- 137.50 +3.80 133.70 1855 ---- ---- ---- ---- 138.50 +3.80 134.70 1860 ---- ---- ---- ---- 139.50 +3.80 135.70 1865 ---- ---- ---- ---- 140.50 +3.80 136.70 1870 ---- ---- ---- ---- 141.50 +3.80 137.70 1875 ---- ---- ---- ---- 142.60 +3.90 138.70 1880 ---- ---- ---- ---- 143.60 +3.90 139.70 1885 ---- ---- ---- ---- 144.70 +3.90 140.80 1890 ---- ---- ---- ---- 145.80 +4.00 141.80 1895 ---- ---- ---- ---- 146.90 +4.00 142.90 1900 ---- ---- ---- ---- 148.00 +4.10 143.90 1905 ---- ---- ---- ---- 149.10 +4.10 145.00 1910 ---- ---- ---- ---- 150.20 +4.10 146.10 1915 ---- ---- ---- ---- 151.30 +4.10 147.20 1920 ---- ---- ---- ---- 152.50 +4.20 148.30 1925 ---- ---- ---- ---- 153.60 +4.10 149.50 1930 ---- ---- ---- ---- 154.80 +4.20 150.60 1935 ---- ---- ---- ---- 156.00 +4.20 151.80 1940 ---- ---- ---- ---- 157.30 +4.30 153.00 1945 ---- ---- ---- ---- 158.50 +4.30 154.20 1950 ---- ---- ---- ---- 159.80 +4.40 155.40 1955 ---- ---- ---- ---- 161.10 +4.40 156.70 1960 ---- ---- ---- ---- 162.40 +4.50 157.90 1965 ---- ---- ---- ---- 163.70 +4.50 159.20 1970 ---- ---- ---- ---- 165.10 +4.50 160.60 1975 ---- ---- ---- ---- 166.40 +4.50 161.90 1980 ---- ---- ---- ---- 167.90 +4.60 163.30 1985 ---- ---- ---- ---- 169.30 +4.60 164.70 1990 ---- ---- ---- ---- 170.80 +4.70 166.10 1995 ---- ---- ---- ---- 172.30 +4.70 167.60 2000 ---- ---- ---- ---- 173.80 +4.70 169.10 2005 ---- ---- ---- ---- 175.30 +4.70 170.60 2010 ---- ---- ---- ---- 176.90 +4.80 172.10 2015 ---- ---- ---- ---- 178.60 +4.90 173.70 2020 ---- ---- ---- ---- 180.20 +4.80 175.40 2025 ---- ---- ---- ---- 181.90 +4.90 177.00 2030 ---- ---- ---- ---- 183.60 +4.90 178.70 2035 ---- ---- ---- ---- 185.40 +5.00 180.40 2040 ---- ---- ---- ---- 187.20 +5.00 182.20 2045 ---- ---- ---- ---- 189.00 +5.00 184.00 2050 ---- ---- ---- ---- 190.90 +5.10 185.80 2055 ---- ---- ---- ---- 192.80 +5.20 187.60 2060 ---- ---- ---- ---- 194.70 +5.20 189.50 2065 ---- ---- ---- ---- 196.70 +5.30 191.40 2070 ---- ---- ---- ---- 198.70 +5.30 193.40 2075 ---- ---- ---- ---- 200.70 +5.30 195.40 2080 ---- ---- ---- ---- 202.80 +5.40 197.40 2085 ---- ---- ---- ---- 204.90 +5.40 199.50 2090 ---- ---- ---- ---- 207.00 +5.50 201.50 2095 ---- ---- ---- ---- 209.10 +5.40 203.70 2100 ---- ---- ---- ---- 211.30 +5.50 205.80 2105 ---- ---- ---- ---- 213.60 +5.60 208.00 2110 ---- ---- ---- ---- 215.80 +5.60 210.20 2115 ---- ---- ---- ---- 218.10 +5.60 212.50 2120 ---- ---- ---- ---- 220.50 +5.70 214.80 2125 ---- ---- ---- ---- 222.80 +5.70 217.10 2130 ---- ---- ---- ---- 225.20 +5.80 219.40 2135 ---- ---- ---- ---- 227.70 +5.90 221.80 2140 ---- ---- ---- ---- 230.10 +5.80 224.30 2145 ---- ---- ---- ---- 232.60 +5.90 226.70 2150 ---- ---- ---- ---- 235.20 +6.00 229.20 2155 ---- ---- ---- ---- 237.70 +6.00 231.70 2160 ---- ---- ---- ---- 240.30 +6.00 234.30 2165 ---- ---- ---- ---- 242.90 +6.10 236.80 2170 ---- ---- ---- ---- 245.60 +6.10 239.50 2175 ---- ---- ---- ---- 248.30 +6.20 242.10 2180 ---- ---- ---- ---- 251.00 +6.20 244.80 2185 ---- ---- ---- ---- 253.80 +6.30 247.50 2190 ---- ---- ---- ---- 256.60 +6.30 250.30 2195 ---- ---- ---- ---- 259.40 +6.40 253.00 2200 ---- ---- ---- ---- 262.20 +6.40 255.80 2205 ---- ---- ---- ---- 265.10 +6.40 258.70 2210 ---- ---- ---- ---- 268.00 +6.50 261.50 2215 ---- ---- ---- ---- 271.00 +6.60 264.40 2220 ---- ---- ---- ---- 273.90 +6.50 267.40 2225 ---- ---- ---- ---- 276.90 +6.60 270.30 2230 ---- ---- ---- ---- 280.00 +6.70 273.30 2235 ---- ---- ---- ---- 283.00 +6.70 276.30 2240 ---- ---- ---- ---- 286.10 +6.70 279.40 2245 ---- ---- ---- ---- 289.20 +6.80 282.40 2250 ---- ---- ---- ---- 292.30 +6.80 285.50 2255 ---- ---- ---- ---- 295.50 +6.80 288.70 2260 ---- ---- ---- ---- 298.70 +6.90 291.80 2265 ---- ---- ---- ---- 301.90 +6.90 295.00 2270 ---- ---- ---- ---- 305.20 +7.00 298.20 2275 ---- ---- ---- ---- 308.40 +7.00 301.40 2280 ---- ---- ---- ---- 311.70 +7.10 304.60 2285 ---- ---- ---- ---- 315.00 +7.10 307.90 2290 ---- ---- ---- ---- 318.40 +7.20 311.20 2295 ---- ---- ---- ---- 321.70 +7.20 314.50 2300 ---- ---- ---- ---- 325.10 +7.20 317.90 2305 ---- ---- ---- ---- 328.50 +7.30 321.20 2310 ---- ---- ---- ---- 331.90 +7.30 324.60 2315 ---- ---- ---- ---- 335.40 +7.40 328.00 2320 ---- ---- ---- ---- 338.80 +7.40 331.40 2325 ---- ---- ---- ---- 342.30 +7.40 334.90 2330 ---- ---- ---- ---- 345.80 +7.50 338.30 2335 ---- ---- ---- ---- 349.30 +7.50 341.80 2340 ---- ---- ---- ---- 352.80 +7.50 345.30 2345 ---- ---- ---- ---- 356.40 +7.60 348.80 2350 ---- ---- ---- ---- 360.00 +7.70 352.30 2355 ---- ---- ---- ---- 363.50 +7.60 355.90 2360 ---- ---- ---- ---- 367.20 +7.80 359.40 2365 ---- ---- ---- ---- 370.80 +7.80 363.00 2370 ---- ---- ---- ---- 374.40 +7.80 366.60 2375 ---- ---- ---- ---- 378.00 +7.80 370.20 2380 ---- ---- ---- ---- 381.70 +7.90 373.80 2385 ---- ---- ---- ---- 385.40 +7.90 377.50 2390 ---- ---- ---- ---- 389.10 +8.00 381.10 2395 ---- ---- ---- ---- 392.70 +7.90 384.80 2400 ---- ---- ---- ---- 396.50 +8.00 388.50 2405 ---- ---- ---- ---- 400.20 +8.10 392.10 2410 ---- ---- ---- ---- 403.90 +8.10 395.80 2415 ---- ---- ---- ---- 407.60 +8.10 399.50 2420 ---- ---- ---- ---- 411.40 +8.20 403.20 2425 ---- ---- ---- ---- 415.10 +8.10 407.00 2430 ---- ---- ---- ---- 418.90 +8.20 410.70 2435 ---- ---- ---- ---- 422.70 +8.30 414.40 2440 ---- ---- ---- ---- 426.50 +8.30 418.20 2445 ---- ---- ---- ---- 430.30 +8.40 421.90 2450 ---- ---- ---- ---- 434.10 +8.40 425.70 2455 ---- ---- ---- ---- 437.90 +8.40 429.50 2460 ---- ---- ---- ---- 441.70 +8.40 433.30 2465 ---- ---- ---- ---- 445.60 +8.50 437.10 2470 ---- ---- ---- ---- 449.40 +8.50 440.90 2475 ---- ---- ---- ---- 453.30 +8.60 444.70 2480 ---- ---- ---- ---- 457.10 +8.50 448.60 2485 ---- ---- ---- ---- 461.00 +8.60 452.40 2490 ---- ---- ---- ---- 464.90 +8.70 456.20 2495 ---- ---- ---- ---- 468.80 +8.70 460.10 2500 ---- ---- ---- ---- 472.70 +8.70 464.00 2505 ---- ---- ---- ---- 476.60 +8.80 467.80 2510 ---- ---- ---- ---- 480.50 +8.80 471.70 2515 ---- ---- ---- ---- 484.40 +8.80 475.60 2520 ---- ---- ---- ---- 488.30 +8.80 479.50 2525 ---- ---- ---- ---- 492.30 +8.90 483.40 2530 ---- ---- ---- ---- 496.20 +8.90 487.30 2535 ---- ---- ---- ---- 500.20 +8.90 491.30 2540 ---- ---- ---- ---- 504.20 +9.00 495.20 2550 ---- ---- ---- ---- 512.10 +9.00 503.10 2560 ---- ---- ---- ---- 520.10 +9.10 511.00 2570 ---- ---- ---- ---- 528.10 +9.10 519.00 2575 ---- ---- ---- ---- 532.20 +9.20 523.00 2580 ---- ---- ---- ---- 536.20 +9.20 527.00 2590 ---- ---- ---- ---- 544.30 +9.30 535.00 2600 ---- ---- ---- ---- 552.40 +9.40 543.00 2610 ---- ---- ---- ---- 560.50 +9.40 551.10 2620 ---- ---- ---- ---- 568.70 +9.50 559.20 2625 ---- ---- ---- ---- 572.80 +9.50 563.30 2630 ---- ---- ---- ---- 576.90 +9.50 567.40 2650 ---- ---- ---- ---- 593.40 +9.70 583.70 2675 ---- ---- ---- ---- 614.10 +9.70 604.40 2700 ---- ---- ---- ---- 635.00 +9.90 625.10 2725 ---- ---- ---- ---- 656.10 +10.00 646.10 2750 ---- ---- ---- ---- 677.30 +10.10 667.20 2775 ---- ---- ---- ---- 698.70 +10.30 688.40 2800 ---- ---- ---- ---- 720.20 +10.40 709.80 2825 ---- ---- ---- ---- 741.80 +10.50 731.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 67.30 +1.70 65.60 1425 ---- ---- ---- ---- 70.90 +1.80 69.10 1450 ---- ---- ---- ---- 74.60 +1.80 72.80 1475 ---- ---- ---- ---- 78.50 +2.00 76.50 1500 ---- ---- ---- ---- 82.50 +2.10 80.40 1525 ---- ---- ---- ---- 86.60 +2.20 84.40 1550 ---- ---- ---- ---- 90.80 +2.30 88.50 1575 ---- ---- ---- ---- 95.20 +2.40 92.80 1580 ---- ---- ---- ---- 96.10 +2.40 93.70 1590 ---- ---- ---- ---- 97.90 +2.50 95.40 1600 ---- ---- ---- ---- 99.70 +2.50 97.20 1610 ---- ---- ---- ---- 101.50 +2.50 99.00 1620 ---- ---- ---- ---- 103.40 +2.60 100.80 1625 ---- ---- ---- ---- 104.30 +2.60 101.70 1630 ---- ---- ---- ---- 105.20 +2.60 102.60 1640 ---- ---- ---- ---- 107.10 +2.70 104.40 1650 ---- ---- ---- ---- 109.00 +2.70 106.30 1660 ---- ---- ---- ---- 111.00 +2.80 108.20 1670 ---- ---- ---- ---- 112.90 +2.80 110.10 1675 ---- ---- ---- ---- 113.90 +2.90 111.00 1680 ---- ---- ---- ---- 114.90 +2.90 112.00 1685 ---- ---- ---- ---- 115.80 +2.90 112.90 1690 ---- ---- ---- ---- 116.80 +2.90 113.90 1695 ---- ---- ---- ---- 117.80 +2.90 114.90 1700 ---- ---- ---- ---- 118.80 +3.00 115.80 1705 ---- ---- ---- ---- 119.80 +3.00 116.80 1710 ---- ---- ---- ---- 120.80 +3.00 117.80 1715 ---- ---- ---- ---- 121.80 +3.10 118.70 1720 ---- ---- ---- ---- 122.80 +3.10 119.70 1725 ---- ---- ---- ---- 123.80 +3.10 120.70 1730 ---- ---- ---- ---- 124.80 +3.10 121.70 1735 ---- ---- ---- ---- 125.80 +3.10 122.70 1740 ---- ---- ---- ---- 126.80 +3.20 123.60 1745 ---- ---- ---- ---- 127.80 +3.20 124.60 1750 ---- ---- ---- ---- 128.80 +3.20 125.60 1755 ---- ---- ---- ---- 129.90 +3.30 126.60 1760 ---- ---- ---- ---- 130.90 +3.30 127.60 1765 ---- ---- ---- ---- 131.90 +3.30 128.60 1770 ---- ---- ---- ---- 132.90 +3.30 129.60 1775 ---- ---- ---- ---- 133.90 +3.40 130.50 1780 ---- ---- ---- ---- 134.90 +3.40 131.50 1785 ---- ---- ---- ---- 135.90 +3.40 132.50 1790 ---- ---- ---- ---- 137.00 +3.50 133.50 1795 ---- ---- ---- ---- 138.00 +3.50 134.50 1800 ---- ---- ---- ---- 139.00 +3.50 135.50 1805 ---- ---- ---- ---- 140.00 +3.50 136.50 1810 ---- ---- ---- ---- 141.00 +3.60 137.40 1815 ---- ---- ---- ---- 142.00 +3.60 138.40 1820 ---- ---- ---- ---- 143.00 +3.60 139.40 1825 ---- ---- ---- ---- 144.00 +3.60 140.40 1830 ---- ---- ---- ---- 145.00 +3.60 141.40 1835 ---- ---- ---- ---- 146.00 +3.70 142.30 1840 ---- ---- ---- ---- 147.10 +3.80 143.30 1845 ---- ---- ---- ---- 148.10 +3.80 144.30 1850 ---- ---- ---- ---- 149.10 +3.80 145.30 1855 ---- ---- ---- ---- 150.10 +3.80 146.30 1860 ---- ---- ---- ---- 151.10 +3.80 147.30 1865 ---- ---- ---- ---- 152.10 +3.80 148.30 1870 ---- ---- ---- ---- 153.20 +3.90 149.30 1875 ---- ---- ---- ---- 154.20 +3.90 150.30 1880 ---- ---- ---- ---- 155.30 +4.00 151.30 1885 ---- ---- ---- ---- 156.30 +4.00 152.30 1890 ---- ---- ---- ---- 157.40 +4.00 153.40 1895 ---- ---- ---- ---- 158.40 +4.00 154.40 1900 ---- ---- ---- ---- 159.50 +4.10 155.40 1905 ---- ---- ---- ---- 160.60 +4.10 156.50 1910 ---- ---- ---- ---- 161.70 +4.10 157.60 1915 ---- ---- ---- ---- 162.80 +4.10 158.70 1920 ---- ---- ---- ---- 164.00 +4.20 159.80 1925 ---- ---- ---- ---- 165.10 +4.20 160.90 1930 ---- ---- ---- ---- 166.30 +4.30 162.00 1935 ---- ---- ---- ---- 167.50 +4.30 163.20 1940 ---- ---- ---- ---- 168.70 +4.40 164.30 1945 ---- ---- ---- ---- 169.90 +4.40 165.50 1950 ---- ---- ---- ---- 171.10 +4.40 166.70 1955 ---- ---- ---- ---- 172.40 +4.50 167.90 1960 ---- ---- ---- ---- 173.60 +4.40 169.20 1965 ---- ---- ---- ---- 174.90 +4.50 170.40 1970 ---- ---- ---- ---- 176.30 +4.60 171.70 1975 ---- ---- ---- ---- 177.60 +4.60 173.00 1980 ---- ---- ---- ---- 179.00 +4.60 174.40 1985 ---- ---- ---- ---- 180.40 +4.70 175.70 1990 ---- ---- ---- ---- 181.80 +4.70 177.10 1995 ---- ---- ---- ---- 183.30 +4.80 178.50 2000 ---- ---- ---- ---- 184.70 +4.70 180.00 2005 ---- ---- ---- ---- 186.30 +4.80 181.50 2010 ---- ---- ---- ---- 187.80 +4.80 183.00 2015 ---- ---- ---- ---- 189.40 +4.90 184.50 2020 ---- ---- ---- ---- 191.00 +4.90 186.10 2025 ---- ---- ---- ---- 192.60 +4.90 187.70 2030 ---- ---- ---- ---- 194.30 +4.90 189.40 2035 ---- ---- ---- ---- 196.00 +5.00 191.00 2040 ---- ---- ---- ---- 197.80 +5.10 192.70 2045 ---- ---- ---- ---- 199.60 +5.10 194.50 2050 ---- ---- ---- ---- 201.40 +5.10 196.30 2055 ---- ---- ---- ---- 203.20 +5.10 198.10 2060 ---- ---- ---- ---- 205.10 +5.20 199.90 2065 ---- ---- ---- ---- 207.00 +5.20 201.80 2070 ---- ---- ---- ---- 209.00 +5.30 203.70 2075 ---- ---- ---- ---- 211.00 +5.30 205.70 2080 ---- ---- ---- ---- 213.00 +5.30 207.70 2085 ---- ---- ---- ---- 215.10 +5.40 209.70 2090 ---- ---- ---- ---- 217.20 +5.50 211.70 2095 ---- ---- ---- ---- 219.30 +5.50 213.80 2100 ---- ---- ---- ---- 221.40 +5.50 215.90 2105 ---- ---- ---- ---- 223.60 +5.50 218.10 2110 ---- ---- ---- ---- 225.90 +5.60 220.30 2115 ---- ---- ---- ---- 228.10 +5.60 222.50 2120 ---- ---- ---- ---- 230.40 +5.60 224.80 2125 ---- ---- ---- ---- 232.80 +5.70 227.10 2130 ---- ---- ---- ---- 235.10 +5.70 229.40 2135 ---- ---- ---- ---- 237.50 +5.80 231.70 2140 ---- ---- ---- ---- 240.00 +5.90 234.10 2145 ---- ---- ---- ---- 242.40 +5.80 236.60 2150 ---- ---- ---- ---- 244.90 +5.90 239.00 2155 ---- ---- ---- ---- 247.50 +6.00 241.50 2160 ---- ---- ---- ---- 250.10 +6.00 244.10 2165 ---- ---- ---- ---- 252.70 +6.10 246.60 2170 ---- ---- ---- ---- 255.30 +6.10 249.20 2175 ---- ---- ---- ---- 258.00 +6.10 251.90 2180 ---- ---- ---- ---- 260.70 +6.20 254.50 2185 ---- ---- ---- ---- 263.40 +6.20 257.20 2190 ---- ---- ---- ---- 266.20 +6.30 259.90 2195 ---- ---- ---- ---- 269.00 +6.30 262.70 2200 ---- ---- ---- ---- 271.80 +6.30 265.50 2205 ---- ---- ---- ---- 274.70 +6.40 268.30 2210 ---- ---- ---- ---- 277.60 +6.40 271.20 2215 ---- ---- ---- ---- 280.50 +6.40 274.10 2220 ---- ---- ---- ---- 283.50 +6.50 277.00 2225 ---- ---- ---- ---- 286.50 +6.50 280.00 2230 ---- ---- ---- ---- 289.50 +6.60 282.90 2235 ---- ---- ---- ---- 292.60 +6.60 286.00 2240 ---- ---- ---- ---- 295.70 +6.70 289.00 2245 ---- ---- ---- ---- 298.80 +6.70 292.10 2250 ---- ---- ---- ---- 301.90 +6.70 295.20 2255 ---- ---- ---- ---- 305.10 +6.80 298.30 2260 ---- ---- ---- ---- 308.30 +6.90 301.40 2265 ---- ---- ---- ---- 311.50 +6.90 304.60 2270 ---- ---- ---- ---- 314.70 +6.90 307.80 2275 ---- ---- ---- ---- 318.00 +7.00 311.00 2280 ---- ---- ---- ---- 321.30 +7.00 314.30 2285 ---- ---- ---- ---- 324.60 +7.10 317.50 2290 ---- ---- ---- ---- 327.90 +7.10 320.80 2295 ---- ---- ---- ---- 331.20 +7.10 324.10 2300 ---- ---- ---- ---- 334.60 +7.10 327.50 2305 ---- ---- ---- ---- 338.00 +7.20 330.80 2310 ---- ---- ---- ---- 341.40 +7.20 334.20 2315 ---- ---- ---- ---- 344.90 +7.30 337.60 2320 ---- ---- ---- ---- 348.30 +7.30 341.00 2325 ---- ---- ---- ---- 351.80 +7.30 344.50 2330 ---- ---- ---- ---- 355.30 +7.40 347.90 2335 ---- ---- ---- ---- 358.80 +7.40 351.40 2340 ---- ---- ---- ---- 362.30 +7.40 354.90 2345 ---- ---- ---- ---- 365.80 +7.40 358.40 2350 ---- ---- ---- ---- 369.40 +7.50 361.90 2355 ---- ---- ---- ---- 373.00 +7.60 365.40 2360 ---- ---- ---- ---- 376.50 +7.60 368.90 2365 ---- ---- ---- ---- 380.10 +7.60 372.50 2370 ---- ---- ---- ---- 383.70 +7.70 376.00 2375 ---- ---- ---- ---- 387.30 +7.70 379.60 2380 ---- ---- ---- ---- 391.00 +7.80 383.20 2385 ---- ---- ---- ---- 394.60 +7.80 386.80 2390 ---- ---- ---- ---- 398.20 +7.80 390.40 2395 ---- ---- ---- ---- 401.90 +7.90 394.00 2400 ---- ---- ---- ---- 405.50 +7.80 397.70 2405 ---- ---- ---- ---- 409.20 +7.90 401.30 2410 ---- ---- ---- ---- 412.90 +8.00 404.90 2415 ---- ---- ---- ---- 416.60 +8.00 408.60 2420 ---- ---- ---- ---- 420.20 +8.00 412.20 2425 ---- ---- ---- ---- 423.90 +8.00 415.90 2430 ---- ---- ---- ---- 427.60 +8.10 419.50 2435 ---- ---- ---- ---- 431.30 +8.10 423.20 2440 ---- ---- ---- ---- 435.00 +8.10 426.90 2445 ---- ---- ---- ---- 438.70 +8.20 430.50 2450 ---- ---- ---- ---- 442.50 +8.30 434.20 2455 ---- ---- ---- ---- 446.20 +8.30 437.90 2460 ---- ---- ---- ---- 449.90 +8.30 441.60 2465 ---- ---- ---- ---- 453.60 +8.30 445.30 2470 ---- ---- ---- ---- 457.40 +8.40 449.00 2475 ---- ---- ---- ---- 461.10 +8.40 452.70 2480 ---- ---- ---- ---- 464.90 +8.50 456.40 2485 ---- ---- ---- ---- 468.60 +8.40 460.20 2490 ---- ---- ---- ---- 472.40 +8.50 463.90 2495 ---- ---- ---- ---- 476.20 +8.60 467.60 2500 ---- ---- ---- ---- 480.00 +8.60 471.40 2505 ---- ---- ---- ---- 483.70 +8.60 475.10 2510 ---- ---- ---- ---- 487.50 +8.60 478.90 2515 ---- ---- ---- ---- 491.30 +8.70 482.60 2520 ---- ---- ---- ---- 495.10 +8.70 486.40 2525 ---- ---- ---- ---- 498.90 +8.70 490.20 2530 ---- ---- ---- ---- 502.70 +8.70 494.00 2535 ---- ---- ---- ---- 506.60 +8.80 497.80 2540 ---- ---- ---- ---- 510.40 +8.80 501.60 2545 ---- ---- ---- ---- 514.20 +8.80 505.40 2550 ---- ---- ---- ---- 518.10 +8.90 509.20 2560 ---- ---- ---- ---- 525.80 +9.00 516.80 2570 ---- ---- ---- ---- 533.50 +9.00 524.50 2575 ---- ---- ---- ---- 537.40 +9.10 528.30 2580 ---- ---- ---- ---- 541.30 +9.10 532.20 2590 ---- ---- ---- ---- 549.10 +9.20 539.90 2600 ---- ---- ---- ---- 556.90 +9.20 547.70 2610 ---- ---- ---- ---- 564.80 +9.30 555.50 2620 ---- ---- ---- ---- 572.70 +9.40 563.30 2625 ---- ---- ---- ---- 576.60 +9.30 567.30 2630 ---- ---- ---- ---- 580.60 +9.40 571.20 2640 ---- ---- ---- ---- 588.50 +9.40 579.10 2650 ---- ---- ---- ---- 596.50 +9.50 587.00 2675 ---- ---- ---- ---- 616.50 +9.60 606.90 2700 ---- ---- ---- ---- 636.80 +9.80 627.00 2725 ---- ---- ---- ---- 657.10 +9.90 647.20 2750 ---- ---- ---- ---- 677.70 +10.10 667.60 2775 ---- ---- ---- ---- 698.30 +10.20 688.10 2800 ---- ---- ---- ---- 719.10 +10.30 708.80 2825 ---- ---- ---- ---- 740.10 +10.50 729.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 102.30 +2.60 99.70 1650 ---- ---- ---- ---- 106.20 +2.70 103.50 1675 ---- ---- ---- ---- 110.20 +2.80 107.40 1700 ---- ---- ---- ---- 114.30 +2.90 111.40 1725 ---- ---- ---- ---- 118.50 +3.00 115.50 1750 ---- ---- ---- ---- 123.00 +3.10 119.90 1775 ---- ---- ---- ---- 127.70 +3.20 124.50 1800 ---- ---- ---- ---- 132.80 +3.40 129.40 1820 ---- ---- ---- ---- 137.20 +3.50 133.70 1825 ---- ---- ---- ---- 138.30 +3.50 134.80 1830 ---- ---- ---- ---- 139.50 +3.60 135.90 1840 ---- ---- ---- ---- 141.80 +3.60 138.20 1850 ---- ---- ---- ---- 144.30 +3.70 140.60 1860 ---- ---- ---- ---- 146.80 +3.70 143.10 1870 ---- ---- ---- ---- 149.50 +3.80 145.70 1875 ---- ---- ---- ---- 150.90 +3.90 147.00 1880 ---- ---- ---- ---- 152.20 +3.80 148.40 1890 ---- ---- ---- ---- 155.10 +3.90 151.20 1900 ---- ---- ---- ---- 158.00 +4.00 154.00 1910 ---- ---- ---- ---- 161.00 +4.00 157.00 1915 ---- ---- ---- ---- 162.60 +4.10 158.50 1920 ---- ---- ---- ---- 164.10 +4.10 160.00 1925 ---- ---- ---- ---- 165.70 +4.10 161.60 1930 ---- ---- ---- ---- 167.30 +4.20 163.10 1935 ---- ---- ---- ---- 169.00 +4.30 164.70 1940 ---- ---- ---- ---- 170.60 +4.30 166.30 1945 ---- ---- ---- ---- 172.30 +4.30 168.00 1950 ---- ---- ---- ---- 173.90 +4.30 169.60 1955 ---- ---- ---- ---- 175.60 +4.30 171.30 1960 ---- ---- ---- ---- 177.40 +4.50 172.90 1965 ---- ---- ---- ---- 179.10 +4.50 174.60 1970 ---- ---- ---- ---- 180.80 +4.40 176.40 1975 ---- ---- ---- ---- 182.60 +4.50 178.10 1980 ---- ---- ---- ---- 184.40 +4.60 179.80 1985 ---- ---- ---- ---- 186.20 +4.60 181.60 1990 ---- ---- ---- ---- 188.00 +4.60 183.40 1995 ---- ---- ---- ---- 189.80 +4.70 185.10 2000 ---- ---- ---- ---- 191.60 +4.70 186.90 2005 ---- ---- ---- ---- 193.50 +4.70 188.80 2010 ---- ---- ---- ---- 195.30 +4.70 190.60 2015 ---- ---- ---- ---- 197.20 +4.80 192.40 2020 ---- ---- ---- ---- 199.10 +4.80 194.30 2025 ---- ---- ---- ---- 201.00 +4.90 196.10 2030 ---- ---- ---- ---- 202.90 +4.90 198.00 2035 ---- ---- ---- ---- 204.80 +4.90 199.90 2040 ---- ---- ---- ---- 206.70 +5.00 201.70 2045 ---- ---- ---- ---- 208.70 +5.10 203.60 2050 ---- ---- ---- ---- 210.60 +5.10 205.50 2055 ---- ---- ---- ---- 212.50 +5.10 207.40 2060 ---- ---- ---- ---- 214.50 +5.10 209.40 2065 ---- ---- ---- ---- 216.50 +5.20 211.30 2070 ---- ---- ---- ---- 218.50 +5.20 213.30 2075 ---- ---- ---- ---- 220.50 +5.30 215.20 2080 ---- ---- ---- ---- 222.50 +5.30 217.20 2085 ---- ---- ---- ---- 224.50 +5.30 219.20 2090 ---- ---- ---- ---- 226.60 +5.40 221.20 2095 ---- ---- ---- ---- 228.60 +5.40 223.20 2100 ---- ---- ---- ---- 230.70 +5.40 225.30 2105 ---- ---- ---- ---- 232.80 +5.50 227.30 2110 ---- ---- ---- ---- 234.90 +5.50 229.40 2115 ---- ---- ---- ---- 237.00 +5.50 231.50 2120 ---- ---- ---- ---- 239.20 +5.60 233.60 2125 ---- ---- ---- ---- 241.40 +5.60 235.80 2130 ---- ---- ---- ---- 243.60 +5.70 237.90 2135 ---- ---- ---- ---- 245.80 +5.70 240.10 2140 ---- ---- ---- ---- 248.10 +5.80 242.30 2145 ---- ---- ---- ---- 250.40 +5.80 244.60 2150 ---- ---- ---- ---- 252.70 +5.90 246.80 2155 ---- ---- ---- ---- 255.00 +5.90 249.10 2160 ---- ---- ---- ---- 257.30 +5.90 251.40 2165 ---- ---- ---- ---- 259.70 +5.90 253.80 2170 ---- ---- ---- ---- 262.20 +6.00 256.20 2175 ---- ---- ---- ---- 264.60 +6.00 258.60 2180 ---- ---- ---- ---- 267.10 +6.10 261.00 2185 ---- ---- ---- ---- 269.60 +6.10 263.50 2190 ---- ---- ---- ---- 272.10 +6.10 266.00 2195 ---- ---- ---- ---- 274.70 +6.10 268.60 2200 ---- ---- ---- ---- 277.30 +6.20 271.10 2205 ---- ---- ---- ---- 280.00 +6.30 273.70 2210 ---- ---- ---- ---- 282.70 +6.30 276.40 2215 ---- ---- ---- ---- 285.40 +6.30 279.10 2220 ---- ---- ---- ---- 288.20 +6.40 281.80 2225 ---- ---- ---- ---- 291.00 +6.40 284.60 2230 ---- ---- ---- ---- 293.80 +6.40 287.40 2235 ---- ---- ---- ---- 296.70 +6.50 290.20 2240 ---- ---- ---- ---- 299.60 +6.50 293.10 2245 ---- ---- ---- ---- 302.60 +6.60 296.00 2250 ---- ---- ---- ---- 305.60 +6.60 299.00 2255 ---- ---- ---- ---- 308.60 +6.70 301.90 2260 ---- ---- ---- ---- 311.60 +6.60 305.00 2265 ---- ---- ---- ---- 314.70 +6.70 308.00 2270 ---- ---- ---- ---- 317.90 +6.80 311.10 2275 ---- ---- ---- ---- 321.00 +6.80 314.20 2280 ---- ---- ---- ---- 324.20 +6.80 317.40 2285 ---- ---- ---- ---- 327.40 +6.80 320.60 2290 ---- ---- ---- ---- 330.70 +6.90 323.80 2295 ---- ---- ---- ---- 334.00 +7.00 327.00 2300 ---- ---- ---- ---- 337.30 +7.00 330.30 2305 ---- ---- ---- ---- 340.60 +7.00 333.60 2310 ---- ---- ---- ---- 344.00 +7.10 336.90 2315 ---- ---- ---- ---- 347.40 +7.10 340.30 2320 ---- ---- ---- ---- 350.80 +7.10 343.70 2325 ---- ---- ---- ---- 354.30 +7.20 347.10 2330 ---- ---- ---- ---- 357.70 +7.20 350.50 2335 ---- ---- ---- ---- 361.20 +7.20 354.00 2340 ---- ---- ---- ---- 364.80 +7.30 357.50 2345 ---- ---- ---- ---- 368.30 +7.30 361.00 2350 ---- ---- ---- ---- 371.90 +7.40 364.50 2355 ---- ---- ---- ---- 375.50 +7.40 368.10 2360 ---- ---- ---- ---- 379.10 +7.50 371.60 2365 ---- ---- ---- ---- 382.70 +7.50 375.20 2370 ---- ---- ---- ---- 386.40 +7.60 378.80 2375 ---- ---- ---- ---- 390.00 +7.50 382.50 2380 ---- ---- ---- ---- 393.70 +7.60 386.10 2385 ---- ---- ---- ---- 397.40 +7.60 389.80 2390 ---- ---- ---- ---- 401.20 +7.70 393.50 2395 ---- ---- ---- ---- 404.90 +7.70 397.20 2400 ---- ---- ---- ---- 408.70 +7.80 400.90 2405 ---- ---- ---- ---- 412.40 +7.70 404.70 2410 ---- ---- ---- ---- 416.20 +7.80 408.40 2415 ---- ---- ---- ---- 420.00 +7.80 412.20 2420 ---- ---- ---- ---- 423.80 +7.80 416.00 2425 ---- ---- ---- ---- 427.60 +7.90 419.70 2430 ---- ---- ---- ---- 431.50 +8.00 423.50 2435 ---- ---- ---- ---- 435.30 +7.90 427.40 2440 ---- ---- ---- ---- 439.20 +8.00 431.20 2445 ---- ---- ---- ---- 443.00 +8.00 435.00 2450 ---- ---- ---- ---- 446.90 +8.10 438.80 2455 ---- ---- ---- ---- 450.80 +8.10 442.70 2460 ---- ---- ---- ---- 454.70 +8.10 446.60 2465 ---- ---- ---- ---- 458.60 +8.20 450.40 2470 ---- ---- ---- ---- 462.50 +8.20 454.30 2475 ---- ---- ---- ---- 466.40 +8.20 458.20 2480 ---- ---- ---- ---- 470.30 +8.20 462.10 2485 ---- ---- ---- ---- 474.30 +8.30 466.00 2490 ---- ---- ---- ---- 478.20 +8.30 469.90 2495 ---- ---- ---- ---- 482.20 +8.40 473.80 2500 ---- ---- ---- ---- 486.10 +8.40 477.70 2505 ---- ---- ---- ---- 490.10 +8.40 481.70 2510 ---- ---- ---- ---- 494.10 +8.50 485.60 2515 ---- ---- ---- ---- 498.10 +8.50 489.60 2520 ---- ---- ---- ---- 502.10 +8.50 493.60 2525 ---- ---- ---- ---- 506.10 +8.60 497.50 2530 ---- ---- ---- ---- 510.10 +8.60 501.50 2535 ---- ---- ---- ---- 514.10 +8.60 505.50 2540 ---- ---- ---- ---- 518.10 +8.60 509.50 2545 ---- ---- ---- ---- 522.20 +8.70 513.50 2550 ---- ---- ---- ---- 526.20 +8.70 517.50 2555 ---- ---- ---- ---- 530.30 +8.80 521.50 2560 ---- ---- ---- ---- 534.30 +8.70 525.60 2565 ---- ---- ---- ---- 538.40 +8.80 529.60 2570 ---- ---- ---- ---- 542.50 +8.80 533.70 2575 ---- ---- ---- ---- 546.60 +8.90 537.70 2580 ---- ---- ---- ---- 550.70 +8.90 541.80 2590 ---- ---- ---- ---- 558.90 +9.00 549.90 2600 ---- ---- ---- ---- 567.10 +9.00 558.10 2610 ---- ---- ---- ---- 575.40 +9.10 566.30 2620 ---- ---- ---- ---- 583.60 +9.10 574.50 2625 ---- ---- ---- ---- 587.80 +9.10 578.70 2630 ---- ---- ---- ---- 592.00 +9.20 582.80 2640 ---- ---- ---- ---- 600.30 +9.20 591.10 2650 ---- ---- ---- ---- 608.70 +9.30 599.40 2660 ---- ---- ---- ---- 617.10 +9.30 607.80 2675 ---- ---- ---- ---- 629.70 +9.40 620.30 2700 ---- ---- ---- ---- 650.90 +9.50 641.40 2725 ---- ---- ---- ---- 672.30 +9.60 662.70 2750 ---- ---- ---- ---- 693.80 +9.80 684.00 2775 ---- ---- ---- ---- 715.50 +9.90 705.60 2800 ---- ---- ---- ---- 737.30 +10.10 727.20 2825 ---- ---- ---- ---- 759.20 +10.20 749.00 2850 ---- ---- ---- ---- 781.20 +10.20 771.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19371 15502 322231 OG1 JUN23 Gold Weekly Friday Option - Week 1 CALL 1845 ---- 219.70B 192.60A 218.40B 195.10 -16.50 211.60 1850 ---- 215.80B 186.70A 186.70A 190.10 -16.50 206.60 1855 ---- 208.50B 182.70A 208.40B 185.20 -16.40 201.60 1860 ---- 204.90B 177.70A 204.90B 180.20 -16.50 196.70 1865 ---- 198.80B 173.10A 198.80B 175.30 -16.40 191.70 1870 ---- 193.70B 167.80A 193.60B 170.40 -16.40 186.80 1875 ---- 191.40B 162.00A 162.00A 165.40 -16.40 181.80 1880 ---- 183.80B 158.30A 183.80B 160.50 -16.40 176.90 1885 ---- 178.90B 153.10A 178.90B 155.60 -16.40 172.00 1890 ---- 175.20B 148.20A 175.20B 150.70 -16.30 167.00 1895 ---- 169.00B 143.40A 169.00B 145.80 -16.30 162.10 1900 ---- 166.20B 137.70A 137.70A 141.00 -16.20 157.20 1 1 1905 ---- 159.20B 133.70A 159.20B 136.10 -16.30 152.40 1910 ---- 154.30B 128.90A 154.30B 131.30 -16.20 147.50 1915 ---- 149.40B 124.10A 149.40B 126.50 -16.20 142.70 1920 ---- 144.50B 119.50A 144.50B 121.70 -16.20 137.90 1925 ---- 141.80B 113.90A 113.90A 117.00 -16.10 133.10 1930 ---- 134.90B 110.20A 134.90B 112.30 -16.00 128.30 1935 ---- 131.30B 105.60A 130.10B 107.60 -16.00 123.60 1940 ---- 125.50B 100.20A 125.50B 103.00 -15.90 118.90 1945 ---- 122.00B 95.70A 122.00B 98.40 -15.90 114.30 1950 ---- 117.90B 91.30A 91.30A 93.90 -15.80 109.70 1955 ---- 111.40B 87.00A 87.00A 89.50 -15.60 105.10 1960 ---- 106.80B 82.70A 82.70A 85.10 -15.50 100.60 1965 ---- 104.10B 78.60A 78.60A 80.90 -15.30 96.20 1970 ---- 99.60B 74.50A 74.50A 76.60 -15.20 91.80 1975 ---- 95.20B 70.50A 70.50A 72.50 -15.10 87.60 1980 ---- 90.80B 66.60A 66.60A 68.50 -14.80 83.30 1985 ---- 86.50B 62.90A 62.90A 64.60 -14.60 79.20 1990 ---- 82.20B 59.20A 59.20A 60.80 -14.40 75.20 1995 ---- 78.10B 55.70A 55.70A 57.10 -14.20 71.30 2000 ---- 74.00B 52.30A 52.30A 53.60 -13.90 67.50 2005 ---- 70.10B 49.10A 49.10A 50.20 -13.60 1 63.80 2010 ---- 66.30B 45.90A 45.90A 46.90 -13.30 60.20 2015 ---- 62.50B 43.00A 43.00A 43.80 -12.90 56.70 2020 ---- 58.90B 40.10A 40.10A 40.90 -12.50 53.40 2025 ---- 55.40B 37.40A 37.40A 38.10 -12.10 2 50.20 2030 ---- 52.10B 34.80A 34.80A 35.40 -11.70 47.10 2035 ---- 48.90B 32.30A 32.30A 32.90 -11.30 44.20 2040 ---- 45.80B 30.00A 30.00A 30.60 -10.80 41.40 2045 ---- 43.00B 27.60A 27.60A 28.30 -10.40 38.70 2050 37.60 40.20B 25.60A 25.60A 26.20 -10.00 3 36.20 9 2055 32.40 37.50B 23.60A 33.00B 24.20 -9.60 1 33.80 2060 ---- 35.00B 21.80A 21.80A 22.40 -9.10 31.50 2065 ---- 32.70B 20.10A 20.10A 20.70 -8.70 29.40 2070 ---- 30.40B 18.60A 30.40B 19.10 -8.20 27.30 2075 ---- 28.30B 17.10A 28.30B 17.60 -7.80 25.40 2080 25.50 26.20B 15.80A 25.90B 16.20 -7.40 1 23.60 3 2085 ---- 24.40B 14.50A 24.40B 14.90 -7.00 1 21.90 1 2090 ---- 22.60B 13.30A 22.60B 13.70 -6.70 20.40 2095 ---- 21.00B 12.30A 21.00B 12.60 -6.30 18.90 2100 12.30 19.40B 11.30A 12.50B 11.60 -5.90 1 17.50 2 20 2105 ---- 18.00B 10.40A 17.90B 10.60 -5.60 16.20 2110 ---- 16.60B 9.50A 16.60B 9.80 -5.20 1 15.00 1 2115 ---- 15.40B 8.80A 15.40B 9.00 -4.90 13.90 2120 ---- 14.20B 8.00A 14.20B 8.20 -4.70 12.90 2125 ---- 13.10B 7.40A 13.10B 7.60 -4.30 11.90 2 2 2130 ---- 12.10B 6.80A 12.00B 6.90 -4.10 1 11.00 2135 ---- 11.20B 6.20A 11.20B 6.40 -3.80 1 10.20 2140 ---- 10.30B 5.70A 10.30B 5.80 -3.60 7 9.40 2145 ---- 9.50B 5.30A 9.50B 5.40 -3.30 8.70 2150 5.20 8.80B 4.80A 5.30B 4.90 -3.20 9 8.10 5 4 2155 ---- 8.10B 4.50A 8.00B 4.50 -3.00 7.50 2160 ---- 7.50B 4.10A 7.40B 4.10 -2.80 6.90 2165 ---- 6.90B 3.80A 6.80B 3.80 -2.60 6.40 2170 ---- 6.40B 3.50A 6.40B 3.50 -2.50 6.00 2175 ---- 5.90B 3.20A 5.90B 3.20 -2.30 5.50 2180 ---- 5.50B 3.00A 5.40B 3.00 -2.10 5.10 2185 ---- 5.10B 2.70A 5.00B 2.70 -2.10 4.80 2190 ---- 4.70B 2.50A 4.70B 2.50 -1.90 4.40 2195 ---- 4.20B 2.30A 4.20B 2.30 -1.80 4.10 2200 ---- 4.00B 2.20A 4.00B 2.10 -1.70 3.80 1 2205 ---- 3.60B 2.00A 3.60B 2.00 -1.50 3.50 2210 ---- 3.50B 1.90A 3.50B 1.80 -1.50 3.30 2215 ---- 3.10B 1.80A 3.10B 1.70 -1.30 3.00 2220 ---- 2.90B 1.60A 1.60A 1.60 -1.20 2.80 1 2225 ---- 2.80B 1.50A 2.80B 1.50 -1.20 2.70 2230 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 2235 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 2240 ---- ---- 1.30A 1.30A 1.20 -1.00 2.20 2245 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 2250 2.00 2.00 1.10A 1.10A 1.00 -.90 2 1.90 2255 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 2260 ---- ---- 1.00A 1.00A .90 -.80 1.70 2300 ---- ---- .70A .70A .60 -.50 1.10 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 12 45 OG1 JUN23 Gold Weekly Friday Option - Week 1 PUT 1845 ---- .50B ---- .50B .50 +.20 .30 1850 ---- .50B ---- .50B .50 +.20 .30 1855 ---- .60B ---- .60B .60 +.20 .40 1860 ---- .60B ---- .60B .60 +.20 .40 1 1865 ---- .70B ---- .70B .70 +.20 .50 1870 ---- .70B ---- .70B .70 +.20 .50 1 1875 ---- .80B ---- .80B .80 +.20 .60 1880 ---- .90B ---- .90B .90 +.20 .70 1885 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1890 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1895 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1900 ---- 1.40B ---- 1.40B 1.30 +.30 1 1.00 4 10 1905 ---- 1.60B 1.10A 1.10A 1.50 +.30 1.20 1910 ---- 1.80B 1.20A 1.20A 1.60 +.30 1.30 1915 ---- 2.00B 1.30A 1.30A 1.80 +.30 1.50 1920 ---- 2.30B 1.40A 2.30B 2.00 +.40 1.60 1925 ---- 2.70B 1.60A 2.70B 2.30 +.50 1.80 8 1930 ---- 3.00B 1.70A 3.00B 2.60 +.50 1 2.10 1935 ---- 3.40B 2.00A 2.00A 2.90 +.50 1 2.40 1940 ---- 3.90B 2.20A 2.20A 3.30 +.60 7 2.70 1945 ---- 4.40B 2.50A 2.50A 3.80 +.80 1 3.00 1950 ---- 5.00B 2.80A 2.80A 4.20 +.80 7 3.40 1 1955 ---- 5.60B 3.10A 3.10A 4.80 +1.00 3.80 1960 ---- 6.30B 3.50A 3.50A 5.40 +1.00 4.40 1965 ---- 7.10B 3.90A 3.90A 6.10 +1.20 4.90 1 1 1970 ---- 8.00B 4.40A 4.40A 6.90 +1.30 5.60 1975 7.80 9.00B 4.90A 7.60A 7.80 +1.50 1 6.30 1 1980 ---- 10.10B 5.60A 5.60A 8.80 +1.80 7.00 1985 ---- 11.30B 6.30A 6.30A 9.80 +1.90 7.90 1990 ---- 12.70B 7.00A 7.00A 11.00 +2.10 8.90 1995 ---- 14.10B 7.90A 7.90A 12.30 +2.40 1 9.90 1 1 2000 ---- 15.70B 8.90A 8.90A 13.80 +2.70 11.10 20 23 2005 ---- 17.40B 10.00A 10.00A 15.40 +3.00 12.40 2010 ---- 19.30B 11.10A 11.10A 17.10 +3.30 13.80 2015 ---- 21.30B 12.50A 12.50A 19.00 +3.70 15.30 2020 ---- 23.40B 13.90A 13.90A 21.00 +4.00 2 17.00 2025 ---- 25.70B 15.40A 15.40A 23.20 +4.40 18.80 12 12 2030 ---- 28.20B 17.10A 17.10A 25.60 +4.90 20.70 2035 27.90 30.70B 18.80A 30.70B 28.00 +5.30 7 22.70 2040 ---- 33.40B 20.80A 20.80A 30.70 +5.80 24.90 2 2 2045 ---- 36.10B 22.80A 22.80A 33.40 +6.10 27.30 3 2050 25.40 39.10B 25.00A 39.10B 36.30 +6.60 1 29.70 2 21 2055 ---- 42.20B 27.40A 27.40A 39.30 +7.00 32.30 2060 35.10 45.50B 29.90A 29.90A 42.40 +7.40 5 35.00 2065 36.60 48.80B 32.50A 46.00B 45.70 +7.90 2 37.80 2070 ---- 52.30B 35.20A 52.30B 49.10 +8.30 40.80 2075 ---- 55.80B 38.00A 55.80B 52.60 +8.70 43.90 2080 ---- 59.50B 41.00A 41.00A 56.20 +9.10 47.10 2085 ---- 63.20B 44.10A 44.10A 59.90 +9.50 50.40 2090 ---- 67.10B 47.30A 47.30A 63.70 +9.90 53.80 2095 ---- 71.00B 50.60A 50.60A 67.50 +10.20 57.30 2100 ---- 75.00B 54.00A 54.00A 71.50 +10.60 60.90 2105 ---- 79.10B 57.60A 57.60A 75.60 +11.00 64.60 2110 ---- 83.30B 61.20A 61.20A 79.70 +11.30 68.40 2115 ---- 87.50B 64.90A 64.90A 83.90 +11.60 72.30 2120 ---- 91.80B 68.70A 91.80B 88.10 +11.90 76.20 2125 ---- 96.10B 72.60A 96.10B 92.40 +12.20 80.20 2130 ---- 100.50B 76.60A 100.50B 96.80 +12.50 84.30 2135 ---- 105.00B 80.70A 105.00B 101.20 +12.70 88.50 2140 ---- 109.50B 84.80A 109.50B 105.70 +13.00 92.70 2145 ---- 114.00B 89.00A 114.00B 110.20 +13.20 97.00 2150 ---- 118.50B 93.30A 118.50B 114.80 +13.40 101.40 2155 ---- 123.20B 97.60A 123.10B 119.40 +13.60 105.80 2160 ---- 127.80B 102.00A 127.80B 124.00 +13.80 110.20 2165 ---- 131.70B 106.40A 131.70B 128.60 +13.90 114.70 2170 ---- 136.00B 110.90A 136.00B 133.30 +14.10 119.20 2175 ---- 141.90B 115.40A 141.80B 138.00 +14.30 123.70 2180 ---- 145.80B 119.90A 145.80B 142.80 +14.50 128.30 2185 ---- 150.50B 124.50A 150.50B 147.50 +14.60 132.90 2190 ---- 155.20B 129.10A 129.10A 152.30 +14.70 137.60 2195 ---- 160.00B 133.70A 133.70A 157.10 +14.80 142.30 2200 ---- 165.80B 138.40A 165.80B 161.90 +14.90 147.00 2205 ---- 169.70B 144.50A 144.50A 166.70 +15.00 151.70 2210 ---- 174.50B 149.30A 149.30A 171.60 +15.20 156.40 2215 ---- 179.40B 153.30A 153.30A 176.40 +15.20 161.20 2220 ---- 184.20B 158.10A 158.10A 181.30 +15.30 166.00 2225 ---- 190.10B 162.10A 190.10B 186.20 +15.40 170.80 2230 ---- 193.90B 168.50A 168.50A 191.10 +15.50 175.60 2235 ---- 198.80B 172.50A 172.50A 196.00 +15.60 180.40 2240 ---- 203.80B 178.30A 178.30A 200.90 +15.60 185.30 2245 ---- 208.60B 183.10A 183.10A 205.80 +15.70 190.10 2250 ---- 214.60B 185.80A 214.60B 210.80 +15.80 195.00 2255 ---- 218.30B 191.90A 191.90A 215.70 +15.80 199.90 2260 ---- 223.20B 196.80A 196.80A 220.70 +15.90 204.80 2300 ---- 264.10B 234.80A 264.00B 260.30 +16.10 244.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 42 85 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 255.70B 227.80A 227.80A 230.60 -16.60 247.20 1795 ---- 250.70B 222.80A 222.80A 225.60 -16.60 242.20 1800 ---- 245.70B 217.80A 217.80A 220.60 -16.60 237.20 1805 ---- 240.60B 212.80A 212.80A 215.60 -16.60 232.20 1810 ---- 235.60B 207.80A 207.80A 210.60 -16.60 227.20 1815 ---- 230.60B 202.80A 202.80A 205.60 -16.60 222.20 1820 ---- 225.50B 197.80A 197.80A 200.60 -16.60 217.20 1825 ---- 220.60B 192.80A 192.80A 195.60 -16.60 212.20 1830 ---- 215.50B 187.80A 187.80A 190.60 -16.60 207.20 1835 ---- 210.70B 182.80A 182.80A 185.60 -16.60 202.20 1840 ---- 205.60B 177.90A 177.90A 180.60 -16.60 197.20 1845 ---- 200.60B 173.00A 173.00A 175.60 -16.60 192.20 40 4 1850 ---- 195.60B 167.80A 167.80A 170.60 -16.60 187.20 1855 ---- 190.60B 162.80A 162.80A 165.60 -16.60 182.20 1860 ---- 185.60B 157.80A 157.80A 160.60 -16.60 177.20 1865 ---- 180.70B 152.80A 152.80A 155.60 -16.60 172.20 1870 ---- 175.60B 147.80A 147.80A 150.60 -16.60 167.20 1875 ---- 170.60B 142.10A 142.10A 145.60 -16.60 162.20 1880 ---- 165.60B 137.10A 137.10A 140.60 -16.60 157.20 1885 ---- 160.80B 132.10A 132.10A 135.60 -16.60 152.20 1890 ---- 155.60B 127.10A 127.10A 130.60 -16.60 147.20 1895 ---- 150.60B 122.10A 122.10A 125.60 -16.60 142.20 1900 ---- 145.70B 117.10A 117.10A 120.60 -16.60 137.20 1905 ---- 140.60B 112.10A 112.10A 115.60 -16.60 132.20 1910 ---- 135.60B 107.10A 107.10A 110.60 -16.60 127.20 1915 ---- 130.60B 102.10A 102.10A 105.60 -16.60 122.20 1920 ---- 125.60B 97.10A 97.10A 100.60 -16.60 117.20 1925 ---- 121.40B 92.10A 92.10A 95.60 -16.60 112.20 1930 ---- 116.40B 87.10A 87.10A 90.60 -16.60 107.20 1935 ---- 111.40B 82.20A 82.20A 85.60 -16.60 102.20 1940 ---- 106.40B 77.20A 77.20A 80.60 -16.60 97.20 1945 ---- 101.40B 72.30A 72.30A 75.60 -16.60 92.20 1950 ---- 96.90B 67.30A 67.30A 70.60 -16.60 87.20 1955 ---- 91.90B 62.30A 62.30A 65.60 -16.60 82.20 18 1960 ---- 86.50B 57.50A 57.50A 60.60 -16.60 77.20 1965 ---- 81.50B 52.50A 52.50A 55.60 -16.60 72.20 1970 ---- 76.50B 47.70A 47.70A 50.60 -16.60 1 67.20 2 1975 ---- 71.50B 42.80A 42.80A 45.70 -16.60 62.30 1980 ---- 66.60B 38.10A 38.10A 40.80 -16.50 57.30 4 1985 ---- 61.60B 33.30A 33.30A 35.90 -16.50 52.40 8 1990 ---- 56.70B 28.90A 28.90A 31.10 -16.40 47.50 45 1995 ---- 51.70B 24.50A 24.50A 26.40 -16.30 2 42.70 8 8 2000 22.00 47.30B 20.40A 20.90A 22.00 -16.00 2 38.00 1 56 2005 ---- 42.00B 16.60A 16.60A 17.80 -15.70 1 33.50 7 7 2010 13.30 37.30B 13.00A 13.50 14.00 -15.10 13 29.10 2 514 2015 11.40 32.60B 9.70A 9.70A 10.60 -14.40 6 25.00 4 14 2020 14.60 28.20B 6.90A 7.20 7.80 -13.40 138 21.20 20 90 2025 6.30 24.00B 4.80 5.00B 5.50 -12.20 786 17.70 4 138 2030 15.00 20.00B 3.20A 3.50 3.80 -10.80 194 14.60 68 158 2035 13.10 16.40B 2.20A 2.50B 2.60 -9.20 127 11.80 176 188 2040 10.00 13.10B 1.40A 1.60B 1.70 -7.70 525 9.40 235 936 2045 8.90 10.30B .90 .90 1.20 -6.20 209 7.40 117 207 2050 5.50 7.90B .70 .70 .80 -5.00 639 5.80 266 470 2055 4.50 5.90B .50 .50 .60 -3.90 73 4.50 49 42 2060 3.30 4.40 .40A .40A .40 -3.00 112 3.40 643 208 2065 2.90 3.20B .30 .30 .30 -2.40 32 2.70 75 88 2070 .70 2.30B .20 .20 .20 -1.80 145 2.00 90 109 2075 1.10 1.70B .20 .20 .20 -1.30 26 1.50 82 591 2080 1.00 1.20B .20 .20 .10 -1.10 860 1.20 163 134 2085 .30 .70 .20 .20 .10 -.80 69 .90 50 76 2090 .30 .40 .10A .10A .10 -.60 46 .70 77 95 2095 .30 .40 .10 .10A .10 -.40 67 .50 110 178 2100 .10 .40 .10 .10 .10 -.30 21 .40 111 1607 2105 ---- ---- .10A .10A .10 -.20 2 .30 13 20 2110 .10 .10 .10 .10 .10 -.10 2 .20 14 211 2115 ---- ---- ---- ---- .10 UNCH .10 5 19 2120 .20 .20 .20 .10A .10 UNCH 1 .10 28 154 2125 ---- ---- ---- ---- .10 UNCH .10 164 1305 2130 .10 .10 .10 .10 .10 UNCH 1 .10 12 137 2135 ---- ---- ---- ---- .10 UNCH .10 15 2140 ---- ---- ---- ---- .10 UNCH .10 10 68 2145 ---- ---- ---- ---- .10 UNCH .10 2 56 2150 ---- ---- ---- ---- .10 UNCH .10 39 399 2155 ---- ---- ---- ---- .10 UNCH .10 1 204 2160 ---- ---- ---- ---- .10 UNCH .10 1 135 2165 ---- ---- ---- ---- .10 UNCH .10 91 2170 ---- ---- ---- ---- .10 UNCH .10 44 2175 ---- ---- ---- ---- .10 UNCH .10 2 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 4100 2689 11168 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 11 1900 ---- ---- ---- ---- .10 UNCH .10 5 442 1905 ---- ---- ---- ---- .10 UNCH .10 77 1910 ---- ---- ---- ---- .10 UNCH .10 142 1915 ---- ---- ---- ---- .10 UNCH .10 111 1920 ---- ---- ---- ---- .10 UNCH .10 5 59 1925 ---- ---- ---- ---- .10 UNCH .10 50 331 1930 ---- ---- ---- ---- .10 UNCH .10 77 1935 ---- ---- ---- ---- .10 UNCH .10 62 1940 .10 .10 .10 .10 .10 UNCH 1 .10 260 1945 ---- ---- ---- ---- .10 UNCH .10 192 1950 .20 .20 .20 .10A .10 UNCH 51 .10 29 704 1955 .10 .10 .10 .10 .10 UNCH 10 .10 11 122 1960 .20 .20 .10 .10 .10 UNCH 70 .10 30 219 1965 .20 .30 .20 .10A .10 UNCH 22 .10 11 62 1970 .10 .40 .10 .20A .10 -.10 74 .20 1 468 1975 .20 .70 .10A .20 .20 UNCH 780 .20 483 431 1980 .20 .80 .20 .30 .30 +.10 336 .20 61 491 1985 .30 1.10B .20 .60B .40 +.10 59 .30 8 207 1990 .40 1.60B .20 .60 .60 +.20 1758 .40 544 586 1995 .50 2.20B .30A .90A .90 +.30 99 .60 89 179 2000 .70 3.10 .40A 1.40 1.50 +.60 578 .90 898 749 2005 1.00 4.30B .60A 2.30B 2.30 +.90 198 1.40 255 472 2010 1.70 5.90B .80A 3.10A 3.50 +1.50 834 2.00 75 69 2015 2.20 7.90B 1.10A 4.90A 5.10 +2.10 326 3.00 90 262 2020 3.30 10.40B 1.60A 6.40A 7.30 +3.20 625 4.10 285 245 2025 4.20 13.50B 2.30 10.70B 10.00 +4.40 680 5.60 147 747 2030 6.00 17.00B 3.40A 13.80B 13.30 +5.80 782 7.50 593 225 2035 9.50 20.80B 3.20 15.90A 17.10 +7.40 210 9.70 640 314 2040 10.40 25.00B 6.80A 21.60 21.20 +8.90 226 12.30 325 896 2045 15.80 29.50B 9.10A 29.50B 25.70 +10.40 64 15.30 116 66 2050 14.00 34.10B 11.70A 34.10B 30.30 +11.70 5 18.60 283 142 2055 ---- 38.70B 14.70A 14.70A 35.10 +12.70 22.40 1 10 2060 30.70 43.60B 18.20A 18.20A 39.90 +13.60 1 26.30 69 71 2065 32.40 48.30B 22.00A 46.00B 44.70 +14.20 23 30.50 13 12 2070 ---- 53.30B 26.10A 53.30B 49.70 +14.80 1 34.90 10 9 2075 ---- 58.20B 30.40A 58.20B 54.60 +15.20 39.40 1 2080 ---- 63.10B 34.90A 63.00B 59.60 +15.60 44.00 36 18 2085 ---- 68.10B 39.50A 68.10B 64.60 +15.80 48.80 2090 ---- 73.10B 44.30A 73.10B 69.60 +16.00 53.60 2095 ---- 78.00B 49.10A 77.90B 74.60 +16.20 58.40 2100 ---- 83.00B 54.00A 82.90B 79.60 +16.30 63.30 2 1 2105 ---- 87.90B 58.90A 87.90B 84.60 +16.40 68.20 2110 ---- 92.90B 63.80A 92.90B 89.60 +16.50 73.10 2115 ---- 97.90B 68.80A 97.90B 94.60 +16.60 78.00 2120 ---- 102.90B 73.70A 102.90B 99.60 +16.60 83.00 2125 ---- 107.90B 78.70A 107.90B 104.60 +16.60 88.00 2130 ---- 112.90B 83.70A 112.90B 109.60 +16.60 93.00 2135 ---- 118.00B 88.70A 118.00B 114.60 +16.60 98.00 2140 ---- 122.20B 93.20A 122.20B 119.60 +16.60 103.00 2145 ---- 127.20B 98.20A 127.20B 124.60 +16.60 108.00 2150 ---- 132.90B 103.60A 132.80B 129.60 +16.60 113.00 2155 ---- 137.10B 108.60A 137.00B 134.60 +16.60 118.00 1 1 2160 ---- 142.20B 114.30A 142.20B 139.60 +16.60 123.00 2165 ---- 147.20B 119.40A 119.40A 144.60 +16.60 128.00 2170 ---- 152.20B 124.30A 124.30A 149.60 +16.60 133.00 2175 ---- 157.20B 129.30A 157.20B 154.60 +16.60 138.00 2180 ---- 162.20B 134.40A 134.40A 159.60 +16.60 143.00 2185 ---- 167.20B 139.40A 139.40A 164.60 +16.60 148.00 2190 ---- 172.20B 144.40A 144.40A 169.60 +16.60 153.00 2195 ---- 177.20B 149.40A 149.40A 174.60 +16.60 158.00 2200 ---- 182.20B 154.40A 154.40A 179.60 +16.60 163.00 2205 ---- 187.20B 159.30A 159.30A 184.60 +16.60 168.00 2210 ---- 192.20B 164.40A 164.40A 189.60 +16.60 173.00 2215 ---- 197.20B 169.40A 169.40A 194.60 +16.60 178.00 2220 ---- 202.20B 174.30A 174.30A 199.60 +16.60 183.00 2225 ---- 207.20B 179.30A 179.30A 204.60 +16.60 188.00 2230 ---- 212.20B 184.40A 184.40A 209.60 +16.60 193.00 2235 ---- 217.20B 189.30A 189.30A 214.60 +16.60 198.00 2240 ---- 222.20B 194.40A 194.40A 219.60 +16.60 203.00 2245 ---- 227.20B 199.30A 199.30A 224.60 +16.60 208.00 2250 ---- 232.20B 204.30A 204.30A 229.60 +16.60 213.00 2255 ---- 237.20B 209.40A 209.40A 234.60 +16.60 218.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7813 5166 11719 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 255.30B 227.10A 254.40B 230.50 -16.60 247.10 1795 ---- 250.40B 222.10A 249.40B 225.50 -16.60 242.10 1800 ---- 246.40B 217.10A 217.10A 220.50 -16.60 237.10 1805 ---- 239.40B 212.10A 239.40B 215.50 -16.60 232.10 1810 ---- 236.40B 207.10A 236.40B 210.50 -16.60 227.10 1815 ---- 231.40B 202.10A 202.10A 205.50 -16.60 222.10 1820 ---- 226.40B 197.10A 197.10A 200.50 -16.60 217.10 1825 ---- 221.40B 192.10A 192.10A 195.50 -16.60 212.10 1830 ---- 216.40B 187.10A 187.10A 190.50 -16.60 207.10 1835 ---- 211.40B 182.10A 182.10A 185.50 -16.60 202.10 1840 ---- 206.40B 177.10A 177.10A 180.50 -16.60 197.10 1845 ---- 201.40B 172.10A 172.10A 175.50 -16.60 192.10 1850 ---- 196.40B 167.20A 167.20A 170.50 -16.60 187.10 1855 ---- 191.40B 162.30A 162.30A 165.60 -16.50 182.10 1860 ---- 186.40B 157.30A 157.30A 160.60 -16.50 177.10 1865 ---- 181.90B 152.20A 152.20A 155.60 -16.50 172.10 1870 ---- 176.90B 147.20A 147.20A 150.60 -16.50 167.10 1875 ---- 171.90B 142.30A 142.30A 145.60 -16.60 162.20 1880 ---- 166.50B 137.30A 137.30A 140.60 -16.60 157.20 1885 ---- 161.50B 132.30A 132.30A 135.70 -16.50 152.20 1890 ---- 156.50B 127.30A 127.30A 130.70 -16.50 147.20 1895 ---- 151.50B 122.30A 122.30A 125.70 -16.50 142.20 1900 ---- 146.50B 117.50A 117.50A 120.70 -16.50 137.20 1905 ---- 141.50B 112.40A 112.40A 115.80 -16.40 132.20 1910 ---- 136.50B 107.50A 107.50A 110.80 -16.50 127.30 1915 ---- 132.00B 102.70A 102.70A 105.90 -16.40 122.30 1920 ---- 126.60B 97.70A 97.70A 100.90 -16.50 117.40 1925 ---- 121.60B 92.90A 92.90A 96.00 -16.40 112.40 1930 ---- 117.10B 88.00A 88.00A 91.10 -16.40 107.50 1935 ---- 111.70B 83.10A 83.10A 86.20 -16.40 102.60 1940 ---- 106.80B 78.40A 78.40A 81.40 -16.30 97.70 1945 ---- 102.30B 73.70A 73.70A 76.60 -16.20 92.80 1950 ---- 96.90B 69.00A 69.00A 71.80 -16.20 88.00 1955 ---- 92.50B 64.40A 64.40A 67.10 -16.10 1 83.20 1960 ---- 87.20B 59.90A 59.90A 62.50 -16.00 78.50 1965 ---- 82.40B 55.50A 55.50A 57.90 -15.90 73.80 1970 ---- 77.60B 51.30A 51.30A 53.50 -15.60 69.10 1 1 1975 ---- 72.90B 47.10A 47.10A 49.10 -15.50 64.60 1980 ---- 68.30B 43.10A 43.10A 44.90 -15.20 60.10 2 1985 ---- 63.70B 39.30A 39.30A 40.80 -15.00 55.80 1990 ---- 59.30B 35.60A 35.60A 36.90 -14.70 51.60 7 7 1995 ---- 54.90B 32.10A 32.10A 33.20 -14.30 47.50 3 2000 ---- 50.70B 28.80A 28.80A 29.70 -13.90 3 43.60 36 2005 ---- 46.60B 25.80A 25.80A 26.50 -13.30 39.80 18 2010 ---- 42.60B 23.00A 23.00A 23.50 -12.80 36.30 2 9 2015 27.70 38.80B 20.30A 21.30B 20.70 -12.30 9 33.00 3 6 2020 18.50 35.20B 17.80A 18.70B 18.30 -11.50 55 29.80 21 2025 17.00 31.80B 15.30 15.40 16.00 -10.90 345 26.90 35 2030 20.00 28.70B 13.50 13.60B 13.90 -10.30 23 24.20 5 45 2035 18.00 25.70B 11.70A 25.70B 12.10 -9.60 4 21.70 3 18 2040 17.50 22.90B 10.10A 13.60B 10.50 -8.90 52 19.40 8 66 2045 18.90 20.40B 8.80A 8.80A 9.10 -8.10 7 17.20 27 36 2050 17.00 18.10B 7.50A 7.50A 7.80 -7.50 76 15.30 31 64 2055 12.10 15.90B 6.50A 6.50A 6.70 -6.80 12 13.50 8 21 2060 9.70 14.00B 5.50A 5.80B 5.70 -6.20 7 11.90 3 57 2065 ---- 12.30B 4.70A 4.70A 4.90 -5.60 10.50 11 12 2070 4.80 10.80B 4.10A 5.80B 4.20 -5.00 3 9.20 2 9 2075 4.80 9.40B 3.40 3.50A 3.50 -4.60 312 8.10 10 28 2080 5.10 8.20B 3.00A 3.50B 3.00 -4.10 3 7.10 5 13 2085 ---- 7.20B 2.60A 7.20B 2.60 -3.60 2 6.20 2 18 2090 5.40 6.30B 2.20A 2.20A 2.20 -3.20 14 5.40 5 119 2095 4.20 5.40B 1.90A 1.90A 1.90 -2.90 6 4.80 36 2100 3.60 4.70B 1.70A 1.70A 1.60 -2.60 46 4.20 25 246 2105 3.20 4.10 1.40A 1.40A 1.40 -2.30 9 3.70 17 2110 3.30 3.60B 1.20 1.20 1.20 -2.00 39 3.20 2 10 2115 2.50 3.10B 1.10A 1.10A 1.00 -1.80 12 2.80 4 9 2120 1.90 2.70B 1.00A 1.00A .90 -1.60 2 2.50 44 2125 1.90 2.40 .80 .80 .80 -1.40 761 2.20 21 256 2130 ---- 2.00B .70A 2.00B .70 -1.20 1 1.90 154 177 2135 1.00 1.80B .70A .70A .60 -1.10 16 1.70 1 20 2140 ---- 1.60B .60A .60A .50 -1.00 8 1.50 6 2145 1.30 1.40B .50A .50A .50 -.80 34 1.30 2150 .70 1.20B .50A .50A .40 -.70 15 1.10 8 84 2155 1.10 1.10 .40A .40A .40 -.60 6 1.00 11 18 2160 .90 .90 .40A .40A .30 -.60 10 .90 14 13 2165 ---- ---- .30A .30A .30 -.50 .80 2170 .70 .70 .30A .30A .30 -.40 4 .70 1 22 2175 .50 .70B .30A .60B .20 -.40 1 .60 104 2180 .60 .60 .20 .20 .20 -.40 16 .60 1 2 2185 ---- ---- .30A .30A .20 -.30 .50 2 25 2190 ---- ---- .20A .20A .20 -.30 .50 6 12 2195 ---- ---- .20A .20A .20 -.20 .40 2 2200 ---- ---- .20A .20A .10 -.30 .40 1 42 2205 ---- ---- .20A .20A .10 -.30 .40 2 2210 ---- ---- .20A .20A .10 -.20 .30 2215 ---- ---- .20A .20A .10 -.20 .30 38 2220 ---- ---- .20A .20A .10 -.20 10 .30 2225 ---- ---- .20A .20A .10 -.20 .30 2230 ---- ---- .20A .20A .10 -.20 .30 10 10 2235 ---- ---- .20A .20A .10 -.20 .30 2240 ---- ---- ---- ---- .10 -.10 .20 6 6 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 25 65 2255 ---- ---- ---- ---- .10 -.10 3 .20 51 51 2300 ---- ---- ---- ---- .10 UNCH .10 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1927 476 2001 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 4 1800 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 2 1850 ---- ---- ---- ---- .10 UNCH .10 10 1855 ---- ---- ---- ---- .10 UNCH .10 3 1860 ---- ---- ---- ---- .20 +.10 2 .10 3 1865 ---- ---- ---- ---- .20 +.10 .10 1870 ---- .20B ---- .20B .20 +.10 .10 1 1875 ---- .20B ---- .20B .20 +.10 .10 8 1880 ---- ---- ---- ---- .20 UNCH 3 .20 1885 ---- ---- ---- ---- .20 UNCH .20 15 15 1890 ---- ---- ---- ---- .30 +.10 .20 5 1895 ---- .30B ---- .30B .30 +.10 1 .20 2 1900 .20 .30B .20 .30B .30 +.10 2 .20 1 18 1905 ---- .30B ---- .30B .40 +.20 1 .20 10 16 1910 ---- .40B ---- .40B .40 +.10 5 .30 41 1915 ---- .40B ---- .40B .50 +.20 .30 15 1920 .40 .50B .40 .50B .50 +.20 19 .30 9 10 1925 .50 .60B .50 .60B .60 +.20 7 .40 31 44 1930 .50 .80B .40A .80B .70 +.20 40 .50 3 30 1935 .50 1.00B .50 .50A .80 +.20 5 .60 3 57 1940 1.00 1.20B .60A 1.00 1.00 +.30 1 .70 71 61 1945 ---- 1.50B .60A .60A 1.10 +.30 1 .80 1 6 1950 1.00 1.90 .70A 1.20A 1.40 +.40 91 1.00 48 272 1955 ---- 2.20B .90A .90A 1.70 +.50 39 1.20 2 8 1960 1.20 2.70B .90 2.10 2.00 +.60 45 1.40 18 60 1965 2.00 3.30B 1.10 2.60B 2.50 +.70 28 1.80 12 94 1970 2.30 4.00B 1.50A 3.00A 3.00 +.90 13 2.10 16 150 1975 3.50 4.80B 1.80A 3.60B 3.70 +1.10 1 2.60 7 511 1980 3.40 5.80B 2.20A 4.50 4.40 +1.30 9 3.10 6 48 1985 4.10 7.00B 2.70A 4.60A 5.30 +1.60 253 3.70 334 251 1990 4.50 8.30B 3.20A 6.90B 6.40 +1.90 11 4.50 23 148 1995 ---- 9.80B 3.90A 3.90A 7.70 +2.30 1 5.40 6 39 2000 6.20 11.50B 4.60A 9.50A 9.20 +2.70 130 6.50 61 106 2005 8.40 13.40B 5.50A 13.40B 11.00 +3.20 52 7.80 10 206 2010 10.70 15.60B 6.60A 13.40B 13.00 +3.80 8 9.20 13 21 2015 11.40 18.00B 7.80A 18.00B 15.30 +4.40 4 10.90 3 38 2020 12.20 20.60B 9.20A 18.00 17.80 +5.00 22 12.80 3 105 2025 16.20 23.50B 10.80A 23.50B 20.50 +5.70 69 14.80 5 64 2030 17.80 26.50B 12.70A 24.70B 23.40 +6.30 60 17.10 20 20 2035 25.50 29.80B 14.70A 29.80B 26.60 +7.00 8 19.60 9 69 2040 20.80 33.30B 16.90A 31.40B 30.00 +7.70 17 22.30 18 25 2045 20.20 36.90B 19.40A 36.80B 33.50 +8.40 5 25.10 14 52 2050 ---- 40.80B 22.00A 22.00A 37.30 +9.10 50 28.20 8 58 2055 ---- 44.70B 24.90A 24.90A 41.20 +9.80 31.40 15 2060 ---- 48.80B 28.00A 28.00A 45.20 +10.40 3 34.80 5 2065 ---- 53.00B 31.20A 31.20A 49.30 +10.90 38.40 8 2070 ---- 57.30B 34.70A 34.70A 53.60 +11.50 42.10 2075 ---- 61.80B 38.30A 38.30A 58.00 +12.00 46.00 2080 ---- 66.20B 42.10A 66.20B 62.40 +12.40 50.00 2085 ---- 70.80B 46.00A 70.70B 67.00 +12.90 54.10 2090 ---- 75.40B 50.10A 75.40B 71.60 +13.30 58.30 2095 ---- 80.10B 54.30A 80.00B 76.30 +13.70 62.60 2100 ---- 84.70B 58.60A 84.70B 81.00 +14.00 50 67.00 2105 ---- 89.60B 63.00A 89.60B 85.80 +14.30 71.50 2110 ---- 94.40B 67.40A 94.40B 90.60 +14.60 76.00 2115 ---- 99.20B 72.00A 99.20B 95.50 +14.90 80.60 2120 ---- 104.00B 76.50A 103.90B 100.30 +15.00 85.30 1 2125 ---- 108.90B 81.20A 108.90B 105.20 +15.20 90.00 2130 ---- 113.70B 85.90A 113.70B 110.10 +15.40 94.70 2135 ---- 118.70B 90.60A 118.70B 115.00 +15.50 99.50 2140 ---- 123.50B 95.40A 123.50B 120.00 +15.70 104.30 2145 ---- 128.50B 100.20A 128.50B 124.90 +15.80 109.10 2150 ---- 133.40B 105.00A 133.40B 129.80 +15.90 113.90 2155 ---- 138.40B 109.80A 138.30B 134.80 +16.00 118.80 2160 ---- 143.30B 114.70A 143.30B 139.70 +16.00 123.70 2165 ---- 148.30B 119.60A 148.20B 144.70 +16.10 128.60 2170 ---- 153.10B 124.50A 153.10B 149.70 +16.20 133.50 2175 ---- 158.10B 129.40A 158.10B 154.60 +16.20 138.40 2180 ---- 163.10B 134.30A 163.10B 159.60 +16.30 143.30 2185 ---- 168.10B 139.20A 168.10B 164.60 +16.30 148.30 2190 ---- 173.10B 143.70A 173.10B 169.60 +16.40 153.20 2195 ---- 178.10B 149.10A 178.00B 174.60 +16.40 158.20 2200 ---- 183.10B 153.60A 183.00B 179.60 +16.40 163.20 2205 ---- 188.10B 159.00A 188.10B 184.50 +16.40 168.10 2210 ---- 193.10B 163.50A 193.10B 189.50 +16.40 173.10 2215 ---- 198.10B 168.90A 198.10B 194.50 +16.40 178.10 2220 ---- 203.00B 173.90A 203.00B 199.50 +16.40 183.10 2225 ---- 208.00B 178.90A 207.90B 204.50 +16.40 188.10 2230 ---- 213.00B 183.80A 212.90B 209.50 +16.50 193.00 2235 ---- 218.00B 188.80A 217.90B 214.50 +16.50 198.00 2240 ---- 223.00B 193.80A 223.00B 219.50 +16.50 203.00 2245 ---- 228.00B 198.80A 228.00B 224.50 +16.50 208.00 2250 ---- 233.00B 203.80A 233.00B 229.50 +16.50 213.00 2255 ---- 238.00B 208.30A 238.00B 234.50 +16.50 218.00 2300 ---- 283.00B 253.70A 283.00B 279.50 +16.60 262.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1056 780 2806 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 255.70B 226.40A 226.40A 229.90 -16.60 246.50 1815 ---- 250.70B 221.40A 221.40A 224.90 -16.60 241.50 1820 ---- 245.70B 216.50A 216.50A 220.00 -16.50 236.50 1825 ---- 240.70B 211.40A 211.40A 215.00 -16.50 231.50 1830 ---- 235.70B 206.40A 206.40A 210.00 -16.50 226.50 1835 ---- 231.20B 201.40A 201.40A 205.00 -16.50 221.50 1840 ---- 226.20B 196.40A 196.40A 200.00 -16.50 216.50 1845 ---- 221.20B 191.50A 191.50A 195.00 -16.50 211.50 1850 ---- 215.80B 186.50A 186.50A 190.00 -16.50 206.50 1855 ---- 210.80B 181.50A 181.50A 185.10 -16.40 201.50 1860 ---- 205.80B 176.50A 176.50A 180.10 -16.40 196.50 1865 ---- 200.80B 171.60A 171.60A 175.10 -16.50 191.60 1870 ---- 195.80B 166.60A 166.60A 170.10 -16.50 186.60 1875 ---- 190.80B 161.60A 161.60A 165.20 -16.40 181.60 1880 ---- 185.80B 156.70A 156.70A 160.20 -16.40 176.60 1885 ---- 181.30B 151.70A 151.70A 155.30 -16.40 171.70 1890 ---- 175.90B 146.80A 146.80A 150.30 -16.40 166.70 1895 ---- 170.90B 141.90A 141.90A 145.40 -16.30 161.70 1900 ---- 165.90B 137.00A 137.00A 140.40 -16.40 156.80 1905 ---- 161.00B 132.10A 132.10A 135.50 -16.40 151.90 40 40 1910 ---- 156.00B 127.20A 127.20A 130.60 -16.30 146.90 1915 ---- 151.10B 122.30A 122.30A 125.70 -16.30 142.00 1920 ---- 146.10B 117.50A 117.50A 120.80 -16.30 137.10 1925 ---- 141.20B 112.60A 112.60A 116.00 -16.20 132.20 1930 ---- 136.30B 107.90A 107.90A 111.10 -16.30 127.40 1935 ---- 131.40B 103.10A 103.10A 106.30 -16.20 122.50 1940 ---- 126.50B 98.40A 98.40A 101.50 -16.20 117.70 1945 ---- 121.60B 93.80A 93.80A 96.80 -16.10 112.90 1950 ---- 116.80B 89.20A 89.20A 92.10 -16.00 108.10 1955 ---- 112.00B 84.60A 84.60A 87.50 -15.90 103.40 1960 ---- 107.20B 80.20A 80.20A 82.90 -15.80 98.70 5 1965 ---- 102.90B 75.80A 75.80A 78.30 -15.80 94.10 1970 ---- 97.80B 71.50A 71.50A 73.90 -15.60 89.50 1975 ---- 93.20B 67.30A 67.30A 69.50 -15.50 85.00 1980 ---- 88.60B 63.20A 63.20A 65.20 -15.40 80.60 5 1985 ---- 84.10B 59.20A 59.20A 61.10 -15.20 76.30 1990 ---- 79.60B 55.30A 55.30A 57.00 -15.00 72.00 1995 ---- 75.20B 51.60A 51.60A 53.10 -14.80 67.90 2000 ---- 71.00B 47.90A 47.90A 49.20 -14.60 63.80 20 2005 ---- 66.80B 44.50A 44.50A 45.60 -14.30 59.90 1 2010 ---- 62.70B 41.20A 41.20A 42.10 -14.00 56.10 2015 44.80 58.70B 38.00A 38.00A 38.80 -13.70 9 52.50 9 2020 ---- 54.90B 35.00A 35.00A 35.60 -13.30 48.90 3 2025 ---- 51.20B 32.10A 32.10A 32.70 -12.90 45.60 1 2 2030 ---- 47.70B 29.40A 29.40A 29.90 -12.40 42.30 2035 ---- 44.30B 26.80A 26.80A 27.40 -11.90 39.30 1 2040 ---- 41.00B 24.30A 24.30A 25.00 -11.40 36.40 2 2045 ---- 37.90B 22.10A 22.10A 22.70 -10.90 33.60 1 2050 ---- 35.00B 20.10A 20.10A 20.60 -10.40 31.00 2055 ---- 32.20B 18.20A 18.20A 18.70 -9.80 28.50 9 2060 ---- 29.60B 16.50A 16.50A 16.90 -9.30 26.20 1 2065 ---- 27.20B 14.90A 14.90A 15.30 -8.80 24.10 1 3 2070 17.00 25.00B 13.50A 13.50A 13.80 -8.20 18 22.00 19 2075 ---- 22.70B 12.10A 12.10A 12.50 -7.70 20.20 1 24 2080 ---- 20.80B 10.90A 10.90A 11.20 -7.20 18.40 12 2085 ---- 18.90B 9.80A 9.80A 10.10 -6.70 16.80 3 21 2090 13.70 17.30B 8.80A 8.80A 9.00 -6.30 8 15.30 34 2095 ---- 15.70B 7.90A 7.90A 8.10 -5.90 14.00 139 2100 7.60 14.30B 7.10A 7.10A 7.20 -5.50 4 12.70 1 184 2105 ---- 12.90B 6.30A 12.90B 6.50 -5.00 11.50 1 3 2110 8.20 11.70B 5.70A 11.70B 5.80 -4.70 5 10.50 18 18 2115 5.60 10.60B 5.10A 5.10A 5.10 -4.40 4 9.50 15 15 2120 ---- 9.60B 4.60A 9.60B 4.60 -4.10 8.70 6 2125 4.20 8.70B 4.10A 4.40B 4.10 -3.80 19 7.90 1 2 2130 6.30 7.80B 3.70A 4.90B 3.70 -3.40 29 7.10 5 19 2135 ---- 7.10B 3.30A 7.10B 3.30 -3.20 6.50 15 20 2140 5.10 6.40B 2.90A 5.40B 2.90 -3.00 6 5.90 2145 2.80 5.80B 2.60A 2.60A 2.60 -2.80 3 5.40 2 2150 ---- 5.20B 2.40A 5.20B 2.30 -2.60 4.90 11 2155 ---- 4.70B 2.10A 4.70B 2.10 -2.30 4.40 7 7 2160 ---- 4.30B 1.90A 4.30B 1.90 -2.10 4.00 5 2165 ---- 3.90B 1.80A 3.90B 1.70 -2.00 3.70 2 2170 3.30 3.50B 1.60A 3.50B 1.50 -1.90 7 3.40 17 2175 ---- 3.20B 1.50A 3.20B 1.40 -1.70 3.10 1 2 2180 ---- 2.90B 1.30A 2.90B 1.30 -1.50 2.80 10 2185 ---- 2.70B 1.20A 1.20A 1.20 -1.40 2.60 42 2190 ---- ---- 1.10A 1.10A 1.10 -1.30 2.40 2195 ---- ---- 1.00A 1.00A 1.00 -1.20 2.20 2 2 2200 2.00 2.00 .90A 2.00B .90 -1.10 4 2.00 101 118 2205 ---- 1.90B .90A .90A .80 -1.00 1.80 2210 1.30 1.30 .80A 1.70B .80 -.90 2 1.70 2215 ---- ---- .80A .80A .70 -.90 1.60 3 2220 1.00 1.50B .70A 1.50B .60 -.80 9 1.40 1 2225 1.30 1.30 .70 .70 .60 -.70 23 1.30 2 2230 ---- ---- .60A .60A .60 -.60 1.20 7 14 2235 .80 .80 .60A 1.10B .50 -.60 1 1.10 3 3 2240 .90 .90 .60A 1.10B .50 -.60 3 1.10 7 9 2245 ---- ---- .50A .50A .40 -.60 1.00 12 12 2250 ---- ---- .50A .50A .40 -.50 .90 143 161 2255 ---- ---- .50A .50A .40 -.50 .90 2260 ---- ---- .50A .50A .40 -.40 .80 2265 ---- ---- .40A .40A .30 -.40 .70 2270 ---- ---- .40A .40A .30 -.40 .70 3 2275 .60 .60 .40A .40A .30 -.40 1 .70 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 386 1045 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- .20B ---- .20B .20 +.10 .10 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 50 50 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .30 +.10 .20 1835 ---- ---- ---- ---- .30 +.10 .20 1840 ---- .30B ---- .30B .30 +.10 .20 1 1 1845 ---- .30B ---- .30B .30 +.10 .20 1 1850 ---- .30B ---- .30B .30 +.10 .20 1855 ---- .30B ---- .30B .30 +.10 .20 1860 ---- .30B ---- .30B .40 +.20 .20 1865 ---- .40B ---- .40B .40 +.20 .20 1870 ---- .40B ---- .40B .40 +.10 .30 1875 ---- .40B ---- .40B .50 +.20 .30 100 101 1880 ---- .50B ---- .50B .50 +.20 .30 1885 ---- .50B ---- .50B .50 +.20 .30 1890 ---- .60B ---- .60B .60 +.20 .40 10 1895 ---- .60B ---- .60B .60 +.20 .40 1900 .80 .80 .80 .70A .70 +.20 3 .50 11 1905 ---- .70B .50A .50A .80 +.20 .60 1910 .80 .90B .50A .80 .90 +.30 3 .60 1915 ---- 1.00B .60A .60A 1.00 +.30 2 .70 1920 ---- 1.10B .70A .70A 1.10 +.30 .80 15 1925 ---- 1.30B .80A .80A 1.20 +.30 .90 100 106 1930 ---- 1.50B .90A .90A 1.40 +.40 1.00 1 6 1935 ---- 1.70B 1.00A 1.00A 1.60 +.40 1.20 1940 ---- 2.00B 1.10A 1.10A 1.80 +.40 1.40 2 1945 ---- 2.40B 1.30A 2.40B 2.00 +.50 1 1.50 1 1950 2.30 2.80B 1.50A 2.30 2.30 +.50 5 1.80 10 95 1955 ---- 3.20B 1.60A 1.60A 2.70 +.60 2.10 5 1960 2.10 3.70B 1.90A 3.00 3.10 +.70 152 2.40 20 101 1965 3.50 4.30B 2.20A 3.50 3.60 +.90 17 2.70 5 5 1970 3.50 5.00B 2.50A 3.60A 4.10 +.90 27 3.20 82 1975 5.00 5.80B 2.80A 5.80B 4.70 +1.00 17 3.70 4 12 1980 6.60 6.60 3.20A 4.80A 5.40 +1.20 10 4.20 7 9 1985 ---- 7.60B 3.70A 3.70A 6.30 +1.40 1 4.90 4 19 1990 8.60 8.70B 4.30A 8.70B 7.20 +1.60 2 5.60 14 15 1995 6.40 10.00B 4.90A 4.90A 8.20 +1.70 9 6.50 26 2000 11.50 11.50 5.70A 8.40A 9.40 +2.00 8 7.40 2 35 2005 ---- 12.90B 6.50A 6.50A 10.70 +2.20 8.50 11 2010 ---- 14.50B 7.40A 7.40A 12.20 +2.50 9.70 3 2015 12.10 16.40B 8.50A 16.40B 13.90 +2.90 9 11.00 10 2020 15.40 18.40B 9.70A 16.10B 15.80 +3.30 1 12.50 25 2025 ---- 20.60B 11.00A 11.00A 17.80 +3.70 14.10 3 47 2030 19.50 22.90B 12.50A 20.80B 20.10 +4.20 12 15.90 12 2035 ---- 25.40B 14.00A 14.00A 22.50 +4.70 17.80 2 15 2040 24.30 28.10B 15.80A 25.90B 25.10 +5.20 2 19.90 1 16 2045 ---- 30.90B 17.70A 17.70A 27.80 +5.70 22.10 6 2050 ---- 34.00B 19.80A 19.80A 30.70 +6.20 10 24.50 20 1 2055 ---- 37.10B 22.00A 22.00A 33.80 +6.80 27.00 3 2060 25.60 40.40B 24.40A 40.40B 37.00 +7.30 2 29.70 21 2065 ---- 43.90B 26.90A 26.90A 40.40 +7.90 32.50 2070 ---- 47.40B 29.60A 29.60A 43.90 +8.40 35.50 3 22 2075 40.40 51.10B 32.50A 51.10B 47.50 +8.90 2 38.60 4 2080 ---- 54.90B 35.50A 35.50A 51.20 +9.30 41.90 20 2085 ---- 58.80B 38.60A 38.60A 55.10 +9.80 45.30 4 2090 ---- 62.80B 41.90A 41.90A 59.00 +10.20 48.80 2095 ---- 66.90B 45.30A 45.30A 63.10 +10.70 52.40 4 2100 ---- 71.10B 48.80A 71.10B 67.20 +11.10 56.10 2105 ---- 75.40B 52.50A 52.50A 71.40 +11.40 60.00 2110 ---- 79.70B 56.30A 79.70B 75.70 +11.80 63.90 2115 ---- 84.10B 60.20A 84.00B 80.10 +12.20 67.90 2120 ---- 88.60B 64.10A 88.60B 84.60 +12.60 72.00 2125 ---- 93.10B 68.20A 93.10B 89.10 +12.90 76.20 2130 ---- 97.70B 72.40A 97.70B 93.60 +13.10 80.50 2135 ---- 102.30B 76.60A 102.30B 98.20 +13.40 84.80 2140 ---- 106.90B 80.90A 106.90B 102.90 +13.70 89.20 2145 ---- 111.60B 85.30A 111.60B 107.50 +13.80 93.70 2150 ---- 116.30B 89.80A 116.30B 112.30 +14.10 98.20 2155 ---- 121.10B 94.30A 121.10B 117.00 +14.20 102.80 2160 ---- 125.80B 98.80A 125.70B 121.80 +14.40 107.40 2165 ---- 130.60B 103.40A 130.60B 126.60 +14.60 112.00 2170 ---- 135.50B 108.00A 135.40B 131.50 +14.80 116.70 2175 ---- 140.30B 112.30A 140.30B 136.30 +14.90 121.40 2180 ---- 145.20B 117.40A 145.20B 141.20 +15.10 126.10 2185 ---- 150.00B 122.10A 150.00B 146.10 +15.20 130.90 2190 ---- 154.90B 126.90A 154.80B 151.00 +15.40 135.60 2195 ---- 159.80B 131.70A 159.70B 155.90 +15.50 140.40 2200 ---- 164.70B 136.40A 164.60B 160.80 +15.50 145.30 2205 ---- 169.60B 141.30A 169.50B 165.70 +15.60 150.10 2210 ---- 174.50B 146.10A 174.50B 170.60 +15.60 155.00 2215 ---- 179.50B 151.00A 179.50B 175.60 +15.80 159.80 2220 ---- 184.40B 155.80A 184.40B 180.50 +15.80 164.70 2225 ---- 189.30B 160.70A 189.30B 185.50 +15.90 169.60 2230 ---- 194.30B 165.60A 194.30B 190.40 +15.90 174.50 2235 ---- 199.20B 170.50A 199.10B 195.40 +16.00 179.40 2240 ---- 204.20B 175.40A 204.20B 200.40 +16.10 184.30 2245 ---- 209.10B 180.30A 209.00B 205.30 +16.10 189.20 2250 ---- 214.10B 185.20A 214.10B 210.30 +16.10 194.20 2255 ---- 219.10B 189.70A 219.10B 215.30 +16.20 199.10 2260 ---- 224.00B 195.10A 223.90B 220.30 +16.30 204.00 2265 ---- 229.00B 200.00A 229.00B 225.20 +16.20 209.00 2270 ---- 234.00B 205.00A 234.00B 230.20 +16.30 213.90 2275 ---- 238.90B 209.90A 238.80B 235.20 +16.30 218.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 347 932 H1E JUN23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- .8600 ---- ---- 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7105 -.1305 .8410 305 ---- ---- ---- ---- .6605 -.1305 .7910 310 ---- ---- ---- ---- .6110 -.1300 .7410 315 ---- ---- ---- ---- .5615 -.1295 .6910 320 ---- ---- .4900A .4900A .5125 -.1285 .6410 325 ---- ---- ---- ---- .4635 -.1275 .5910 330 ---- ---- .3935A .3935A .4150 -.1265 .5415 335 ---- ---- ---- ---- .3670 -.1255 .4925 340 ---- .4540B .3005A .4540B .3210 -.1225 .4435 345 ---- ---- ---- ---- .2760 -.1190 .3950 350 ---- .3575B .2150A .3575B .2325 -.1150 .3475 355 ---- ---- .1760A .1760A .1920 -.1090 .3010 360 ---- .2655B .1410A .2655B .1550 -.1015 .2565 365 ---- ---- .1105A .1105A .1220 -.0920 .2140 370 ---- .1815B .0835A .1815B .0935 -.0815 .1750 375 ---- .1445B .0615A .1445B .0700 -.0695 .1395 380 ---- .1140B .0445A .1135B .0510 -.0570 .1080 385 .0455 .0860B .0315A .0315A .0360 -.0450 1 .0810 390 ---- .0630B .0220A .0625B .0245 -.0345 .0590 395 ---- .0445B .0155A .0445B .0170 -.0250 .0420 400 ---- .0305B .0110A .0305B .0115 -.0175 .0290 405 ---- .0205B .0080A .0205B .0080 -.0120 .0200 10 410 ---- ---- .0060A .0060A .0055 -.0080 .0135 415 ---- ---- .0045A .0045A .0040 -.0050 .0090 420 ---- ---- .0035A .0035A .0025 -.0035 .0060 425 ---- ---- .0025A .0025A .0020 -.0025 .0045 430 ---- ---- .0020A .0020A .0015 -.0015 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H1E JUN23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0010 .0005 310 ---- .0010B ---- .0010B .0020 +.0015 .0005 315 ---- .0025B ---- .0025B .0025 +.0020 .0005 320 ---- .0035B ---- .0035B .0030 +.0025 .0005 325 ---- .0055B ---- .0055B .0040 +.0030 .0010 330 ---- .0075B ---- .0075B .0055 +.0040 .0015 335 ---- .0110B ---- .0110B .0080 +.0060 .0020 340 ---- .0150B ---- .0150B .0115 +.0080 .0035 345 ---- .0210B ---- .0210B .0165 +.0115 .0050 350 ---- .0295B ---- .0295B .0235 +.0160 .0075 355 ---- .0410B ---- .0405B .0325 +.0215 .0110 15 360 ---- .0555B .0155A .0155A .0455 +.0295 .0160 365 ---- .0745B .0225A .0225A .0625 +.0390 .0235 15 370 ---- .0975B .0325A .0325A .0840 +.0495 .0345 10 375 ---- .1250B .0455A .0455A .1100 +.0615 .0485 380 ---- .1565B .0630A .0630A .1405 +.0735 .0670 385 ---- .1925B .0850A .0850A .1755 +.0855 .0900 390 ---- .2335B .1120A .1120A .2140 +.0960 .1180 395 ---- .1835B .1450A .1450A .2565 +.1060 .1505 400 ---- .3220B .1810A .1810A .3010 +.1135 .1875 405 ---- ---- ---- ---- .3470 +.1185 .2285 410 ---- ---- ---- ---- .3945 +.1225 .2720 415 ---- ---- ---- ---- .4430 +.1255 .3175 420 ---- .5040B .3550A .3550A .4920 +.1275 .3645 425 ---- ---- ---- ---- .5410 +.1285 .4125 430 ---- .4715B .4510A .4510A .5905 +.1295 .4610 435 ---- ---- ---- ---- .6400 +.1300 .5100 440 ---- ---- ---- ---- .6900 +.1305 .5595 445 ---- ---- ---- ---- .7400 +.1305 .6095 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7105 -.1305 .8410 305 ---- ---- ---- ---- .6605 -.1305 .7910 310 ---- ---- ---- ---- .6110 -.1300 .7410 315 ---- ---- ---- ---- .5615 -.1295 .6910 320 ---- ---- .4900A .4900A .5125 -.1285 .6410 325 ---- ---- ---- ---- .4640 -.1275 .5915 330 ---- ---- .3940A .3940A .4155 -.1265 .5420 335 ---- ---- ---- ---- .3680 -.1250 .4930 340 ---- .4545B .3020A .4545B .3220 -.1220 .4440 345 ---- ---- ---- ---- .2770 -.1190 .3960 350 ---- .3580B .2165A .3580B .2345 -.1140 .3485 355 ---- ---- .1780A .1780A .1940 -.1085 .3025 360 ---- .2670B .1435A .2670B .1575 -.1005 .2580 365 ---- ---- .1120A .1120A .1245 -.0920 .2165 370 ---- .1840B .0860A .1840B .0960 -.0815 .1775 375 ---- .1470B .0640A .1470B .0720 -.0700 .1420 380 ---- .1165B .0470A .1160B .0530 -.0580 .1110 385 ---- .0885B .0335A .0885B .0380 -.0465 .0845 390 ---- .0655B .0235A .0655B .0270 -.0355 .0625 395 ---- .0470B .0165A .0465B .0190 -.0260 .0450 400 ---- .0325B .0120A .0325B .0130 -.0190 .0320 10 405 ---- ---- .0085A .0085A .0090 -.0130 .0220 10 410 ---- ---- .0065A .0065A .0060 -.0090 3 .0150 415 ---- ---- .0050A .0050A .0040 -.0065 .0105 2 420 ---- ---- .0035A .0035A .0030 -.0040 .0070 2 425 ---- ---- .0030A .0030A .0020 -.0030 .0050 430 ---- ---- .0025A .0025A .0015 -.0020 .0035 435 ---- ---- .0020A .0020A .0010 -.0015 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 24 H1M JUN23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- .0010B ---- .0010B .0015 +.0010 .0005 310 ---- .0015B ---- .0015B .0020 +.0015 .0005 315 ---- .0030B ---- .0030B .0025 +.0020 .0005 320 ---- .0040B ---- .0040B .0035 +.0025 .0010 325 ---- .0060B ---- .0060B .0050 +.0035 2 .0015 330 ---- .0085B ---- .0085B .0065 +.0045 .0020 335 ---- .0120B ---- .0120B .0090 +.0060 2 .0030 340 ---- .0165B ---- .0165B .0125 +.0085 .0040 345 ---- .0230B ---- .0230B .0180 +.0120 1 .0060 9 350 ---- .0315B .0080A .0080A .0250 +.0165 5 .0085 6 355 ---- .0430B .0115A .0115A .0345 +.0225 1 .0120 9 360 ---- .0580B .0165A .0165A .0480 +.0300 1 .0180 6 365 ---- .0770B .0240A .0240A .0650 +.0390 .0260 1 370 ---- .1000B .0340A .0340A .0865 +.0495 1 .0370 375 ---- .1275B .0475A .0475A .1120 +.0605 .0515 1 380 ---- .1590B .0655A .0655A .1425 +.0720 .0705 1 385 ---- .1950B .0880A .0880A .1775 +.0840 .0935 390 ---- .2350B .1145A .1145A .2165 +.0950 .1215 1 395 ---- .1955B .1480A .1480A .2580 +.1040 .1540 400 ---- .3235B .1835A .1835A .3020 +.1115 .1905 405 ---- ---- ---- ---- .3480 +.1175 .2305 410 ---- ---- ---- ---- .3950 +.1215 .2735 415 ---- ---- ---- ---- .4435 +.1250 .3185 420 ---- .5130B .3560A .3560A .4920 +.1265 .3655 425 ---- ---- ---- ---- .5410 +.1280 .4130 430 ---- .4960B .4515A .4515A .5905 +.1290 .4615 435 ---- ---- ---- ---- .6405 +.1300 .5105 440 ---- ---- ---- ---- .6900 +.1300 .5600 445 ---- ---- ---- ---- .7400 +.1305 .6095 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 33 H1W JUN23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- .8600 ---- ---- 290 ---- ---- ---- ---- .8100 ---- ---- 295 ---- ---- ---- ---- .7600 ---- ---- 300 ---- ---- ---- ---- .7105 ---- ---- 305 ---- ---- ---- ---- .6605 ---- ---- 310 ---- ---- ---- ---- .6110 ---- ---- 315 ---- ---- ---- ---- .5620 ---- ---- 320 ---- ---- ---- .4910A .5130 ---- ---- 325 ---- ---- ---- ---- .4645 ---- ---- 330 ---- ---- ---- .3955A .4165 ---- ---- 335 ---- ---- ---- ---- .3695 ---- ---- 340 ---- ---- ---- .3045A .3240 ---- ---- 345 ---- ---- ---- ---- .2795 ---- ---- 350 ---- ---- ---- .2205A .2375 ---- ---- 355 ---- ---- ---- .1830A .1980 ---- ---- 360 ---- ---- ---- .1485A .1620 ---- ---- 365 ---- ---- ---- .1175A .1295 ---- ---- 370 ---- ---- ---- .0915A .1015 ---- ---- 375 ---- ---- ---- .0695A .0775 ---- ---- 380 ---- ---- ---- .0520A .0575 ---- ---- 385 ---- ---- ---- .0380A .0420 ---- ---- 390 ---- ---- ---- .0275A .0300 ---- ---- 395 ---- ---- ---- .0200A .0215 ---- ---- 400 ---- ---- ---- .0145A .0150 ---- ---- 405 ---- ---- ---- .0110A .0105 ---- ---- 410 ---- ---- ---- .0080A .0075 ---- ---- 415 ---- ---- ---- .0060A .0055 ---- ---- 420 ---- ---- ---- .0050A .0040 ---- ---- 425 ---- ---- ---- .0040A .0030 ---- ---- 430 ---- ---- ---- .0030A .0020 ---- ---- 435 ---- ---- ---- .0025A .0015 ---- ---- 440 ---- ---- ---- .0025A .0015 ---- ---- 445 ---- ---- ---- .0025A .0010 ---- ---- 450 ---- ---- ---- .0025A .0005 ---- ---- 455 ---- ---- ---- .0020A .0005 ---- ---- 460 ---- ---- ---- .0020A .0005 ---- ---- 465 ---- ---- ---- .0020A .0005 ---- ---- 470 ---- ---- ---- .0020A .0005 ---- ---- 475 ---- ---- ---- .0020A .0005 ---- ---- 480 ---- ---- ---- .0020A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JUN23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- .0025A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- .0030A .0010 ---- ---- 300 ---- ---- ---- .0030A .0010 ---- ---- 305 ---- ---- ---- .0035A .0015 ---- ---- 310 ---- ---- ---- .0040A .0020 ---- ---- 315 ---- ---- ---- .0045A .0030 ---- ---- 320 ---- ---- ---- .0055A .0040 ---- ---- 325 ---- ---- ---- .0070A .0055 ---- ---- 330 ---- ---- ---- .0090A .0075 ---- ---- 335 ---- ---- ---- .0115A .0105 ---- ---- 340 ---- ---- ---- .0150A .0145 ---- ---- 345 ---- ---- ---- .0200A .0205 ---- ---- 350 ---- ---- ---- .0270A .0280 ---- ---- 355 .0480 .0480 .0480 .0375A .0385 ---- 10 ---- 360 .0550 .0550 .0550 .0630B .0520 ---- 10 ---- 365 ---- ---- ---- .0630A .0700 ---- ---- 370 ---- ---- ---- .0820A .0915 ---- ---- 375 ---- ---- ---- .1030A .1170 ---- ---- 380 ---- ---- ---- .1215A .1470 ---- ---- 385 ---- ---- ---- .1445A .1815 ---- ---- 390 ---- ---- ---- .1715A .2195 ---- ---- 395 ---- ---- ---- .2000A .2610 ---- ---- 400 ---- ---- ---- .2380A .3045 ---- ---- 405 ---- ---- ---- .2740A .3495 ---- ---- 410 ---- ---- ---- .3165A .3965 ---- ---- 415 ---- ---- ---- .3610A .4445 ---- ---- 420 ---- ---- ---- .4075A .4930 ---- ---- 425 ---- ---- ---- .4550A .5420 ---- ---- 430 ---- ---- ---- ---- .5910 ---- ---- 435 ---- ---- ---- ---- .6405 ---- ---- 440 ---- ---- ---- ---- .6905 ---- ---- 445 ---- ---- ---- ---- .7400 ---- ---- 450 ---- ---- ---- ---- .7900 ---- ---- 455 ---- ---- ---- ---- .8400 ---- ---- 460 ---- ---- ---- ---- .8900 ---- ---- 465 ---- ---- ---- ---- .9400 ---- ---- 470 ---- ---- ---- ---- .9900 ---- ---- 475 ---- ---- ---- ---- 1.0400 ---- ---- 480 ---- ---- ---- ---- 1.0900 ---- ---- 485 ---- ---- ---- ---- 1.1400 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- .8605 -.1310 .9915 290 ---- ---- ---- ---- .8105 -.1310 .9415 295 ---- ---- ---- ---- .7605 -.1310 .8915 300 ---- ---- ---- ---- .7105 -.1310 .8415 305 ---- ---- ---- ---- .6605 -.1310 .7915 310 ---- ---- ---- ---- .6105 -.1310 .7415 315 ---- ---- ---- ---- .5605 -.1310 .6915 320 ---- ---- ---- ---- .5105 -.1310 .6415 325 ---- ---- ---- ---- .4605 -.1310 .5915 330 ---- ---- ---- ---- .4105 -.1310 .5415 335 ---- ---- ---- ---- .3605 -.1310 .4915 340 ---- ---- ---- ---- .3105 -.1310 .4415 345 ---- ---- ---- ---- .2605 -.1310 .3915 350 ---- ---- ---- ---- .2105 -.1310 .3415 355 ---- ---- ---- ---- .1605 -.1310 .2915 360 ---- ---- .0910A .0910A .1120 -.1295 .2415 365 ---- ---- .0500A .0500A .0670 -.1245 3 .1915 370 .0295 .1530B .0200A .0200A .0305 -.1125 15 .1430 375 .0185 .0215 .0065A .0065A .0090 -.0875 54 .0965 380 ---- .0630B .0020A .0630B .0020 -.0545 3 .0565 385 .0275 .0310B .0010 .0010 .0005 -.0270 11 .0275 36 46 390 .0010 .0110B .0010 .0010 .0005 -.0095 1 .0100 3 395 ---- ---- .0010A .0010A .0005 -.0025 3 .0030 3 15 400 ---- ---- ---- ---- .0005 -.0005 .0010 25 146 405 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 3 59 410 ---- ---- ---- ---- .0005 UNCH .0005 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 92 67 296 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 ---- .0010B ---- .0010B .0005 UNCH .0005 360 .0020 .0055 .0020 .0025A .0020 +.0015 14 .0005 8 16 365 .0125 .0140B .0100 .0070A .0070 +.0065 19 .0005 370 .0040 .0345B .0040 .0200A .0205 +.0185 44 .0020 1 375 .0040 .0655B .0040 .0645B .0490 +.0435 1 .0055 2 380 .0735 .1145B .0120A .1145B .0920 +.0765 9 .0155 11 6 385 .0335 .1030B .0285A .1015B .1405 +.1040 2 .0365 7 14 390 ---- .1370B .0610A .0610A .1905 +.1215 .0690 395 ---- ---- ---- ---- .2405 +.1285 .1120 1 400 ---- ---- .1490A .1490A .2905 +.1305 .1600 405 ---- ---- ---- ---- .3405 +.1310 .2095 410 ---- ---- ---- ---- .3905 +.1310 .2595 415 ---- ---- ---- ---- .4405 +.1310 .3095 420 ---- ---- ---- ---- .4905 +.1310 .3595 425 ---- ---- ---- ---- .5405 +.1310 .4095 430 ---- ---- ---- ---- .5905 +.1310 .4595 435 ---- ---- ---- ---- .6405 +.1310 .5095 440 ---- ---- ---- ---- .6905 +.1310 .5595 445 ---- ---- ---- ---- .7405 +.1310 .6095 450 ---- ---- ---- ---- .7905 +.1310 .6595 455 ---- ---- ---- ---- .8405 +.1310 .7095 460 ---- ---- ---- ---- .8905 +.1310 .7595 465 ---- ---- ---- ---- .9405 +.1310 .8095 470 ---- ---- ---- ---- .9905 +.1310 .8595 475 ---- ---- ---- ---- 1.0405 +.1310 .9095 480 ---- ---- ---- ---- 1.0905 +.1310 .9595 485 ---- ---- ---- ---- 1.1405 +.1310 1.0095 490 ---- ---- ---- ---- 1.1905 +.1310 1.0595 495 ---- ---- ---- ---- 1.2405 +.1310 1.1095 500 ---- ---- ---- ---- 1.2905 +.1310 1.1595 505 ---- ---- ---- ---- 1.3405 +.1310 1.2095 510 ---- ---- ---- ---- 1.3905 +.1310 1.2595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 26 40 H2M JUN23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- .8600 ---- ---- 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7105 -.1305 .8410 305 ---- ---- ---- ---- .6610 -.1300 .7910 310 ---- ---- .5925A .5925A .6120 -.1290 .7410 315 ---- ---- ---- ---- .5630 -.1285 .6915 320 ---- ---- .4925A .4925A .5145 -.1275 .6420 325 ---- ---- ---- ---- .4665 -.1260 .5925 330 ---- ---- .3980A .3980A .4190 -.1245 .5435 335 ---- ---- ---- ---- .3725 -.1220 .4945 340 ---- .4560B .3085A .4560B .3275 -.1190 .4465 345 ---- ---- ---- ---- .2840 -.1155 .3995 350 ---- .3620B .2265A .3620B .2430 -.1105 .3535 355 ---- ---- .1895A .1895A .2050 -.1040 .3090 360 ---- .2735B .1560A .2735B .1695 -.0970 .2665 365 ---- ---- .1250A .1250A .1380 -.0880 .2260 370 .1030 .1935B .0990A .1065 .1095 -.0795 2 .1890 375 ---- .1585B .0770A .1585B .0855 -.0695 .1550 380 ---- .1295B .0590A .1290B .0650 -.0595 .1245 385 ---- .1020B .0440A .1015B .0490 -.0490 .0980 390 ---- .0790B .0330A .0785B .0365 -.0395 .0760 14 14 395 ---- .0595B .0245A .0595B .0265 -.0310 .0575 400 ---- .0445B .0180A .0445B .0195 -.0235 .0430 405 ---- .0325B .0135A .0135A .0145 -.0175 2 .0320 410 ---- ---- .0100A .0100A .0105 -.0130 .0235 4 415 ---- ---- .0080A .0080A .0075 -.0095 .0170 420 ---- ---- .0060A .0060A .0055 -.0070 .0125 425 ---- ---- .0050A .0050A .0040 -.0055 .0095 430 ---- ---- .0040A .0040A .0030 -.0040 .0070 435 ---- ---- .0035A .0035A .0020 -.0030 .0050 440 ---- ---- .0030A .0030A .0015 -.0025 .0040 445 ---- ---- .0025A .0025A .0010 -.0020 .0030 450 ---- ---- ---- ---- .0010 -.0015 .0025 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 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 14 18 H2M JUN23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- .0020A .0010 ---- ---- 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- .0010B ---- .0010B .0015 +.0010 .0005 300 ---- .0015B ---- .0015B .0020 +.0015 .0005 305 ---- .0020B ---- .0020B .0025 +.0015 .0010 310 ---- .0035B ---- .0035B .0035 +.0025 .0010 315 ---- .0050B ---- .0050B .0045 +.0030 .0015 320 ---- .0070B ---- .0070B .0055 +.0035 .0020 325 .0080 .0095B .0080 .0080 .0075 +.0045 2 .0030 330 ---- .0130B ---- .0130B .0100 +.0065 .0035 335 ---- .0175B ---- .0175B .0135 +.0085 .0050 340 ---- .0235B ---- .0235B .0185 +.0115 2 .0070 345 ---- .0315B ---- .0315B .0250 +.0155 .0095 350 ---- .0420B .0130A .0130A .0340 +.0205 .0135 355 ---- .0550B .0175A .0175A .0455 +.0265 .0190 360 ---- .0710B .0240A .0240A .0600 +.0340 .0260 365 ---- .0905B .0330A .0330A .0780 +.0420 .0360 370 ---- .1140B .0445A .0445A .1000 +.0515 .0485 375 .0940 .1410B .0595A .1405B .1255 +.0615 2 .0640 380 ---- .1720B .0785A .0785A .1550 +.0715 .0835 385 ---- .2060B .1010A .1010A .1885 +.0815 .1070 13 390 ---- .2440B .1280A .1280A .2255 +.0910 .1345 395 ---- .2375B .1585A .1585A .2660 +.1000 .1660 400 ---- .3295B .1940A .1940A .3085 +.1070 .2015 405 ---- ---- ---- ---- .3530 +.1130 .2400 410 ---- ---- ---- ---- .3990 +.1175 .2815 415 ---- ---- ---- ---- .4465 +.1215 .3250 420 ---- .5170B .3610A .3610A .4940 +.1235 .3705 425 ---- ---- ---- ---- .5425 +.1255 .4170 430 ---- .6075B .4545A .4545A .5915 +.1270 .4645 435 ---- ---- ---- ---- .6410 +.1280 .5130 440 ---- .5720B .5515A .5515A .6905 +.1290 .5615 445 ---- ---- ---- ---- .7400 +.1295 .6105 450 ---- ---- ---- ---- .7900 +.1300 .6600 455 ---- ---- ---- ---- .8400 +.1305 .7095 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 13 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6100 -.1310 .7410 315 ---- ---- ---- ---- .5600 -.1310 .6910 320 ---- ---- ---- ---- .5100 -.1310 .6410 325 ---- ---- ---- ---- .4605 -.1305 .5910 330 ---- ---- ---- ---- .4105 -.1305 .5410 335 ---- ---- ---- ---- .3615 -.1295 .4910 340 ---- ---- .2895A .2895A .3120 -.1290 .4410 345 ---- ---- ---- ---- .2640 -.1275 .3915 350 ---- ---- .1955A .1955A .2165 -.1255 .3420 355 ---- ---- .1570A .1570A .1710 -.1220 .2930 360 ---- .2545B .1115A .2545B .1285 -.1160 .2445 365 ---- ---- .0775A .0775A .0910 -.1065 .1975 370 ---- .1620B .0495A .1620B .0605 -.0925 .1530 375 ---- .1140B .0295A .0295A .0370 -.0760 1 .1130 380 .0330 .0840B .0170A .0170A .0210 -.0570 4 .0780 385 ---- .0545B .0095A .0545B .0115 -.0390 1 .0505 390 ---- .0325B .0055A .0325B .0060 -.0240 .0300 11 395 ---- .0175B .0035A .0175B .0030 -.0135 .0165 400 ---- ---- .0020A .0020A .0015 -.0070 .0085 1 405 ---- ---- .0015A .0015A .0005 -.0040 .0045 25 25 410 ---- ---- .0015A .0015A .0005 -.0020 .0025 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 2 2 430 ---- ---- ---- ---- .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 6 27 39 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- .0015B ---- .0015B .0015 +.0010 .0005 2 2 340 ---- .0030B ---- .0030B .0025 +.0020 .0005 345 ---- .0055B ---- .0055B .0040 +.0035 .0005 350 .0045 .0090B .0045 .0090B .0065 +.0055 1 .0010 355 ---- .0155B ---- .0155B .0110 +.0090 .0020 360 ---- .0255B ---- .0255B .0185 +.0150 .0035 10 365 ---- .0405B ---- .0405B .0310 +.0245 .0065 370 ---- .0630B .0115A .0115A .0505 +.0380 .0125 375 ---- .0920B .0195A .0195A .0770 +.0550 .0220 380 .1160 .1290B .0330A .1185 .1110 +.0740 2 .0370 11 385 .1230 .1510B .0535A .1510B .1515 +.0925 2 .0590 390 ---- .2175B .0815A .0815A .1960 +.1070 .0890 395 ---- .1435B .1230A .1230A .2430 +.1175 .1255 10 400 .3015 .3040B .1580A .2730A .2910 +.1235 2 .1675 405 ---- ---- ---- ---- .3405 +.1270 .2135 410 ---- ---- ---- ---- .3905 +.1295 .2610 1 415 ---- ---- ---- ---- .4405 +.1305 .3100 420 ---- ---- ---- ---- .4900 +.1305 .3595 425 ---- ---- ---- ---- .5400 +.1310 .4090 430 ---- ---- ---- ---- .5900 +.1310 .4590 435 ---- ---- ---- ---- .6400 +.1310 .5090 440 ---- ---- ---- ---- .6900 +.1310 .5590 445 ---- ---- ---- ---- .7400 +.1310 .6090 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 500 ---- ---- ---- ---- 1.2900 +.1310 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 34 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- .8605 -.1305 .9910 290 ---- ---- ---- ---- .8105 -.1305 .9410 295 ---- ---- ---- ---- .7605 -.1305 .8910 300 ---- ---- ---- ---- .7105 -.1305 .8410 305 ---- ---- ---- ---- .6605 -.1305 .7910 310 ---- ---- ---- ---- .6105 -.1305 .7410 315 ---- ---- ---- ---- .5605 -.1310 .6915 320 ---- ---- ---- ---- .5105 -.1310 .6415 325 ---- ---- ---- ---- .4605 -.1310 .5915 330 ---- ---- ---- ---- .4105 -.1310 .5415 335 ---- ---- ---- ---- .3605 -.1310 .4915 340 ---- ---- ---- ---- .3105 -.1310 .4415 345 ---- ---- ---- ---- .2605 -.1310 .3915 350 ---- ---- .1885A .1885A .2115 -.1300 .3415 355 ---- ---- .1785A .1785A .1630 -.1280 .2910 360 ---- ---- .0965A .0965A .1160 -.1255 .2415 365 ---- ---- .0590A .0590A .0735 -.1190 .1925 370 .0345 .1545B .0290A .0365B .0400 -.1050 2 .1450 375 ---- ---- .0125A .0125A .0180 -.0825 .1005 380 .0280 .0680B .0050A .0285B .0070 -.0550 2 .0620 385 .0085 .0370B .0025A .0120B .0025 -.0310 10 .0335 1 390 .0035 .0165B .0015A .0040B .0010 -.0145 10 .0155 3 1 395 ---- ---- .0015A .0015A .0005 -.0055 .0060 1 400 ---- ---- .0015A .0015A .0005 -.0015 .0020 2 3 405 ---- ---- ---- ---- .0005 -.0005 .0010 25 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 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 24 5 35 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 4 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- .0015B ---- .0015B .0015 +.0010 .0005 355 ---- .0040B ---- .0040B .0030 +.0025 .0005 360 ---- .0100B ---- .0100B .0060 +.0050 .0010 365 .0100 .0215B .0100 .0215B .0135 +.0115 1 .0020 370 .0170 .0430B .0170 .0430B .0300 +.0260 5 .0040 1 6 375 ---- .0750B .0085A .0085A .0580 +.0485 .0095 380 ---- .1175B .0180A .0180A .0970 +.0760 .0210 385 ---- .1080B .0365A .0365A .1425 +.1000 .0425 2 390 ---- .1900B .0670A .0670A .1905 +.1160 .0745 395 ---- ---- ---- ---- .2400 +.1250 .1150 1 400 ---- .1765B .1505A .1505A .2905 +.1295 .1610 405 ---- ---- ---- ---- .3405 +.1310 .2095 410 ---- ---- ---- ---- .3905 +.1315 .2590 415 ---- ---- ---- ---- .4405 +.1310 .3095 420 ---- ---- ---- ---- .4905 +.1310 .3595 425 ---- ---- ---- ---- .5405 +.1310 .4095 430 ---- ---- ---- ---- .5905 +.1310 .4595 435 ---- ---- ---- ---- .6405 +.1310 .5095 440 ---- ---- ---- ---- .6905 +.1310 .5595 445 ---- ---- ---- ---- .7405 +.1310 .6095 450 ---- ---- ---- ---- .7905 +.1310 .6595 455 ---- ---- ---- ---- .8405 +.1310 .7095 460 ---- ---- ---- ---- .8905 +.1315 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 500 ---- ---- ---- ---- 1.2900 +.1310 1.1590 505 ---- ---- ---- ---- 1.3400 +.1310 1.2090 510 ---- ---- ---- ---- 1.3900 +.1310 1.2590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 13 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6105 -.1305 .7410 315 ---- ---- ---- ---- .5605 -.1305 .6910 320 ---- ---- ---- ---- .5105 -.1305 .6410 325 ---- ---- ---- ---- .4605 -.1305 .5910 330 ---- ---- ---- ---- .4105 -.1305 .5410 335 ---- ---- ---- ---- .3605 -.1310 .4915 340 ---- ---- .2910A .2910A .3110 -.1305 .4415 345 ---- ---- ---- ---- .2620 -.1295 .3915 350 ---- ---- .1915A .1915A .2135 -.1280 .3415 355 ---- ---- .1565A .1565A .1665 -.1255 .2920 360 ---- .2530B .1045A .2530B .1225 -.1205 .2430 365 ---- ---- .0690A .0690A .0830 -.1120 .1950 370 ---- .1580B .0395A .1580B .0515 -.0975 .1490 375 ---- .1085B .0205A .1085B .0285 -.0785 .1070 380 .0305 .0765B .0105A .0380B .0145 -.0560 3 .0705 385 ---- .0460B .0055A .0460B .0065 -.0360 1 .0425 390 ---- .0245B .0030A .0245B .0035 -.0190 1 .0225 1 395 ---- .0115B .0020A .0115B .0020 -.0090 .0110 1 1 400 .0025 .0025 .0015A .0015A .0010 -.0045 2 .0055 1 3 405 ---- ---- .0015A .0015A .0005 -.0020 .0025 36 410 ---- ---- ---- ---- .0005 -.0005 .0010 10 415 ---- ---- ---- ---- .0005 UNCH .0005 1 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 52 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 345 ---- .0025B ---- .0025B .0020 +.0015 .0005 350 ---- .0050B ---- .0050B .0035 +.0030 .0005 355 ---- .0100B ---- .0100B .0065 +.0055 .0010 360 ---- .0180B ---- .0180B .0125 +.0105 1 .0020 365 ---- .0320B ---- .0320B .0230 +.0190 1 .0040 370 .0420 .0545B .0075A .0465B .0415 +.0335 11 .0080 375 ---- .0840B .0140A .0140A .0685 +.0525 .0160 2 2 380 ---- .1230B .0260A .0260A .1045 +.0750 .0295 385 ---- .1260B .0455A .0455A .1465 +.0950 .0515 390 ---- .2150B .0755A .0755A .1930 +.1115 .0815 1 395 ---- ---- .1175A .1175A .2415 +.1215 .1200 400 ---- .2405B .1540A .1540A .2910 +.1265 .1645 405 ---- ---- ---- ---- .3405 +.1290 .2115 410 ---- ---- ---- ---- .3905 +.1305 .2600 415 ---- ---- ---- ---- .4405 +.1310 .3095 420 ---- ---- ---- ---- .4905 +.1310 .3595 425 ---- ---- ---- ---- .5405 +.1310 .4095 430 ---- ---- ---- ---- .5905 +.1310 .4595 435 ---- ---- ---- ---- .6400 +.1305 .5095 440 ---- ---- ---- ---- .6900 +.1310 .5590 445 ---- ---- ---- ---- .7400 +.1310 .6090 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 500 ---- ---- ---- ---- 1.2900 +.1310 1.1590 505 ---- ---- ---- ---- 1.3400 +.1310 1.2090 510 ---- ---- ---- ---- 1.3900 +.1310 1.2590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 3 H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6100 -.1310 .7410 315 ---- ---- ---- ---- .5605 -.1305 .6910 320 ---- ---- ---- ---- .5110 -.1300 .6410 325 ---- ---- ---- ---- .4615 -.1295 .5910 330 ---- ---- .3905A .3905A .4125 -.1290 .5415 335 ---- ---- ---- ---- .3640 -.1275 .4915 340 ---- ---- .2950A .2950A .3165 -.1255 .4420 345 ---- ---- ---- ---- .2700 -.1230 .3930 350 ---- .3545B .2060A .3545B .2245 -.1195 .3440 355 ---- ---- ---- ---- .1820 -.1145 .2965 360 ---- .2595B .1280A .2595B .1430 -.1070 .2500 365 ---- ---- .0960A .0960A .1085 -.0970 .2055 370 ---- .1720B .0685A .1720B .0790 -.0855 .1645 375 ---- .1330B .0470A .1330B .0555 -.0710 .1265 380 ---- .1000B .0315A .0995B .0375 -.0565 .0940 385 ---- .0715B .0205A .0710B .0240 -.0430 .0670 390 ---- .0485B .0130A .0485B .0150 -.0305 .0455 10 395 ---- .0315B .0085A .0315B .0095 -.0205 .0300 400 ---- ---- .0060A .0060A .0060 -.0130 .0190 3 405 ---- ---- .0040A .0040A .0035 -.0080 .0115 410 ---- ---- .0030A .0030A .0025 -.0045 .0070 415 ---- ---- .0020A .0020A .0015 -.0030 .0045 420 ---- ---- .0020A .0020A .0010 -.0015 .0025 3 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 320 ---- .0015B ---- .0015B .0015 +.0010 .0005 325 ---- .0025B ---- .0025B .0020 +.0015 .0005 330 ---- .0040B ---- .0040B .0030 +.0020 .0010 335 ---- .0060B ---- .0060B .0045 +.0035 .0010 340 ---- .0095B ---- .0095B .0070 +.0055 .0015 345 ---- .0140B ---- .0140B .0100 +.0075 .0025 350 ---- .0205B ---- .0205B .0150 +.0115 .0035 355 .0180 .0295B .0180 .0295B .0225 +.0165 10 .0060 360 .0205 .0425B .0090A .0195A .0330 +.0235 10 .0095 365 ---- .0600B .0140A .0140A .0485 +.0335 .0150 370 ---- .0820B .0215A .0215A .0695 +.0460 .0235 375 .0375 .1100B .0325A .0330A .0955 +.0595 7 .0360 380 ---- .1435B .0490A .0490A .1275 +.0745 .0530 10 385 ---- .1610B .0695A .0695A .1640 +.0880 .0760 390 ---- .2255B .0975A .0975A .2050 +.1005 .1045 395 ---- .1475B .1320A .1320A .2490 +.1105 .1385 400 ---- .3175B .1695A .1695A .2955 +.1180 .1775 405 ---- ---- ---- ---- .3430 +.1225 .2205 410 ---- ---- ---- ---- .3920 +.1260 .2660 415 ---- ---- ---- ---- .4410 +.1280 .3130 420 ---- .3850B .3510A .3510A .4905 +.1295 .3610 425 ---- ---- ---- ---- .5400 +.1300 .4100 430 ---- ---- ---- ---- .5900 +.1305 .4595 435 ---- ---- ---- ---- .6400 +.1310 .5090 440 ---- ---- ---- ---- .6900 +.1310 .5590 445 ---- ---- ---- ---- .7400 +.1310 .6090 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 10 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6100 -.1310 .7410 315 ---- ---- ---- ---- .5600 -.1310 .6910 320 ---- ---- ---- ---- .5105 -.1305 .6410 325 ---- ---- ---- ---- .4605 -.1305 .5910 330 ---- ---- ---- ---- .4110 -.1300 .5410 335 ---- ---- ---- ---- .3620 -.1290 .4910 340 ---- ---- .2905A .2905A .3130 -.1280 .4410 345 ---- ---- ---- ---- .2650 -.1265 .3915 350 ---- ---- .1975A .1975A .2180 -.1240 .3420 355 ---- ---- .1600A .1600A .1730 -.1200 .2930 360 ---- .2555B .1150A .2555B .1315 -.1135 .2450 365 ---- ---- .0820A .0820A .0950 -.1040 .1990 370 ---- .1640B .0545A .1640B .0650 -.0905 .1555 375 ---- .1180B .0335A .1180B .0410 -.0750 .1160 380 ---- .0875B .0195A .0875B .0245 -.0575 .0820 385 ---- .0585B .0115A .0585B .0145 -.0395 .0540 390 ---- .0360B .0070A .0360B .0080 -.0255 .0335 2 395 ---- .0205B .0045A .0205B .0045 -.0150 .0195 400 ---- ---- .0030A .0030A .0025 -.0085 .0110 405 ---- ---- .0020A .0020A .0010 -.0050 .0060 410 ---- ---- .0020A .0020A .0005 -.0025 .0030 2 415 ---- ---- ---- ---- .0005 -.0010 .0015 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 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 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- .0010B ---- .0010B .0015 +.0010 .0005 335 ---- .0025B ---- .0025B .0020 +.0015 .0005 340 ---- .0045B ---- .0045B .0035 +.0030 .0005 345 ---- .0070B ---- .0070B .0050 +.0045 .0005 350 ---- .0115B ---- .0115B .0080 +.0065 .0015 355 ---- .0185B ---- .0185B .0135 +.0110 .0025 360 ---- .0295B ---- .0295B .0220 +.0175 .0045 365 ---- .0450B ---- .0450B .0355 +.0275 .0080 370 ---- .0670B .0135A .0135A .0550 +.0405 .0145 375 ---- .0960B .0225A .0225A .0810 +.0560 .0250 380 .0400 .1315B .0370A .1315B .1145 +.0735 4 .0410 2 2 385 ---- .1585B .0575A .0575A .1540 +.0910 .0630 10 10 390 ---- .2185B .0850A .0850A .1980 +.1055 .0925 395 ---- .1505B .1205A .1205A .2440 +.1155 .1285 400 ---- .3145B .1605A .1605A .2920 +.1225 .1695 405 ---- ---- ---- ---- .3410 +.1265 .2145 410 ---- ---- ---- ---- .3905 +.1285 .2620 415 ---- ---- ---- ---- .4400 +.1295 .3105 420 ---- ---- ---- ---- .4900 +.1305 .3595 425 ---- ---- ---- ---- .5400 +.1310 .4090 430 ---- ---- ---- ---- .5900 +.1310 .4590 435 ---- ---- ---- ---- .6400 +.1310 .5090 440 ---- ---- ---- ---- .6900 +.1310 .5590 445 ---- ---- ---- ---- .7400 +.1310 .6090 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 12 H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6100 -.1310 .7410 315 ---- ---- ---- ---- .5600 -.1310 .6910 320 ---- ---- ---- ---- .5105 -.1305 .6410 325 ---- ---- ---- ---- .4610 -.1300 .5910 330 ---- ---- .3895A .3895A .4120 -.1290 .5410 335 ---- ---- ---- ---- .3630 -.1280 .4910 340 ---- ---- .2930A .2930A .3150 -.1265 .4415 345 ---- ---- ---- ---- .2675 -.1245 .3920 350 ---- .3525B .2015A .3525B .2215 -.1215 .3430 355 ---- ---- ---- ---- .1775 -.1170 .2945 360 ---- .2570B .1215A .2570B .1375 -.1100 .2475 365 ---- ---- .0890A .0890A .1020 -.1000 .2020 370 ---- .1675B .0615A .1675B .0725 -.0870 .1595 375 ---- .1275B .0410A .1275B .0485 -.0725 .1210 380 ---- .0935B .0255A .0935B .0310 -.0570 .0880 385 ---- .0645B .0160A .0645B .0190 -.0415 .0605 390 ---- .0420B .0100A .0420B .0115 -.0280 .0395 395 ---- .0255B .0060A .0255B .0065 -.0180 .0245 400 ---- ---- .0045A .0045A .0040 -.0105 .0145 405 ---- ---- .0030A .0030A .0020 -.0065 .0085 410 ---- ---- .0020A .0020A .0010 -.0035 .0045 1 415 ---- ---- .0015A .0015A .0005 -.0020 .0025 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- .0015B ---- .0015B .0015 +.0010 .0005 330 ---- .0025B ---- .0025B .0020 +.0015 .0005 335 ---- .0040B ---- .0040B .0035 +.0030 .0005 340 ---- .0065B ---- .0065B .0050 +.0040 .0010 345 ---- .0105B ---- .0105B .0080 +.0065 .0015 350 ---- .0160B ---- .0160B .0115 +.0090 1 .0025 355 ---- .0240B ---- .0240B .0180 +.0140 .0040 360 ---- .0360B ---- .0360B .0275 +.0205 .0070 365 ---- .0525B .0110A .0110A .0420 +.0305 .0115 370 ---- .0750B .0175A .0175A .0625 +.0435 .0190 375 ---- .1030B .0280A .0280A .0885 +.0580 1 .0305 380 ---- .1380B .0430A .0430A .1210 +.0740 .0470 385 ---- .1445B .0640A .0640A .1590 +.0900 .0690 390 ---- .2215B .0910A .0910A .2010 +.1030 .0980 395 ---- ---- .1265A .1265A .2460 +.1130 .1330 400 ---- .3160B .1650A .1650A .2935 +.1205 .1730 405 ---- ---- ---- ---- .3415 +.1245 .2170 410 ---- ---- ---- ---- .3910 +.1275 .2635 415 ---- ---- ---- ---- .4405 +.1290 .3115 420 ---- ---- ---- ---- .4900 +.1300 .3600 425 ---- ---- ---- ---- .5400 +.1305 .4095 430 ---- ---- ---- ---- .5900 +.1310 .4590 435 ---- ---- ---- ---- .6400 +.1310 .5090 440 ---- ---- ---- ---- .6900 +.1310 .5590 445 ---- ---- ---- ---- .7400 +.1310 .6090 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H5W MAY23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6105 -.1305 .7410 315 ---- ---- ---- ---- .5610 -.1300 .6910 320 ---- ---- .4920A .4920A .5115 -.1295 .6410 325 ---- ---- ---- ---- .4625 -.1285 .5910 330 ---- ---- .3920A .3920A .4140 -.1275 .5415 335 ---- ---- ---- ---- .3660 -.1260 .4920 340 ---- ---- .2980A .2980A .3190 -.1240 .4430 345 ---- ---- ---- ---- .2730 -.1210 .3940 350 ---- .3555B .2105A .3555B .2290 -.1165 .3455 355 ---- ---- .1710A .1710A .1875 -.1110 .2985 360 ---- .2625B .1350A .2625B .1495 -.1040 .2535 365 ---- ---- .1040A .1040A .1160 -.0940 .2100 370 ---- .1770B .0765A .1770B .0870 -.0830 .1700 375 ---- .1390B .0555A .1390B .0630 -.0705 .1335 380 ---- .1075B .0390A .1070B .0445 -.0570 .1015 385 ---- .0795B .0265A .0790B .0300 -.0445 .0745 1 1 390 ---- .0565B .0180A .0555B .0200 -.0330 .0530 395 ---- .0385B .0125A .0385B .0135 -.0230 .0365 5 400 ---- .0255B .0085A .0250B .0085 -.0155 .0240 405 ---- ---- .0060A .0060A .0055 -.0105 .0160 410 ---- ---- .0045A .0045A .0035 -.0070 .0105 415 ---- ---- .0030A .0030A .0025 -.0040 .0065 1 420 ---- ---- .0025A .0025A .0015 -.0030 .0045 425 ---- ---- .0020A .0020A .0010 -.0020 .0030 430 ---- ---- ---- ---- .0005 -.0015 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- .0015B ---- .0015B .0015 +.0010 .0005 320 ---- .0025B ---- .0025B .0020 +.0015 .0005 325 ---- .0040B ---- .0040B .0030 +.0020 .0010 330 ---- .0060B ---- .0060B .0045 +.0030 .0015 335 ---- .0085B ---- .0085B .0065 +.0045 .0020 340 ---- .0125B ---- .0125B .0095 +.0070 .0025 345 ---- .0175B ---- .0175B .0135 +.0100 .0035 350 ---- .0250B ---- .0250B .0195 +.0140 .0055 355 ---- .0355B ---- .0355B .0280 +.0200 .0080 360 .0420 .0495B .0125A .0370A .0400 +.0270 6 .0130 365 ---- .0675B .0185A .0185A .0565 +.0370 .0195 370 ---- .0905B .0275A .0275A .0775 +.0480 .0295 1 1 375 ---- .1180B .0400A .0400A .1030 +.0605 .0425 380 ---- .1505B .0570A .0570A .1340 +.0735 .0605 10 385 ---- .1805B .0785A .0785A .1700 +.0865 .0835 390 ---- .2295B .1055A .1055A .2095 +.0975 .1120 395 ---- .1670B .1395A .1395A .2530 +.1080 .1450 400 ---- .3200B .1760A .1760A .2980 +.1150 .1830 405 ---- ---- ---- ---- .3450 +.1205 .2245 410 ---- ---- ---- ---- .3930 +.1240 .2690 415 ---- ---- ---- ---- .4415 +.1265 .3150 420 ---- .4545B .3530A .3530A .4910 +.1285 .3625 425 ---- ---- ---- ---- .5405 +.1290 .4115 430 ---- ---- ---- ---- .5900 +.1295 .4605 435 ---- ---- ---- ---- .6400 +.1305 .5095 440 ---- ---- ---- ---- .6900 +.1305 .5595 445 ---- ---- ---- ---- .7400 +.1310 .6090 450 ---- ---- ---- ---- .7900 +.1310 .6590 455 ---- ---- ---- ---- .8400 +.1310 .7090 460 ---- ---- ---- ---- .8900 +.1310 .7590 465 ---- ---- ---- ---- .9400 +.1310 .8090 470 ---- ---- ---- ---- .9900 +.1310 .8590 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 11 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4600 -.1310 3.5910 050 ---- ---- ---- ---- 3.2100 -.1310 3.3410 075 ---- ---- ---- ---- 2.9600 -.1310 3.0910 100 ---- ---- ---- ---- 2.7100 -.1310 2.8410 125 ---- ---- ---- ---- 2.4600 -.1310 2.5910 150 ---- ---- ---- ---- 2.2100 -.1310 2.3410 175 ---- ---- ---- ---- 1.9600 -.1310 2.0910 200 ---- ---- ---- ---- 1.7100 -.1310 1.8410 220 ---- ---- ---- ---- 1.5100 -.1310 1.6410 225 ---- ---- ---- ---- 1.4600 -.1310 1.5910 230 ---- ---- ---- ---- 1.4100 -.1310 1.5410 235 ---- ---- ---- ---- 1.3600 -.1310 1.4910 240 ---- ---- ---- ---- 1.3100 -.1310 1.4410 245 ---- ---- ---- ---- 1.2600 -.1310 1.3910 250 ---- ---- ---- ---- 1.2100 -.1310 1.3410 255 ---- ---- ---- ---- 1.1600 -.1310 1.2910 260 ---- ---- ---- ---- 1.1100 -.1310 1.2410 1 265 ---- ---- ---- ---- 1.0600 -.1310 1.1910 270 ---- ---- ---- ---- 1.0100 -.1310 1.1410 275 ---- ---- ---- ---- .9600 -.1310 1.0910 280 ---- ---- ---- ---- .9100 -.1310 1.0410 285 ---- ---- ---- ---- .8600 -.1310 .9910 290 ---- ---- ---- ---- .8100 -.1310 .9410 295 ---- ---- ---- ---- .7600 -.1310 .8910 300 ---- ---- ---- ---- .7100 -.1310 .8410 305 ---- ---- ---- ---- .6600 -.1310 .7910 310 ---- ---- ---- ---- .6100 -.1310 .7410 1 315 ---- ---- ---- ---- .5605 -.1305 .6910 320 ---- ---- ---- ---- .5105 -.1305 .6410 1 325 ---- ---- ---- ---- .4615 -.1295 .5910 42 330 ---- ---- .3895A .3895A .4125 -.1285 .5410 3 335 ---- ---- ---- ---- .3635 -.1275 .4910 340 ---- ---- .2940A .2940A .3160 -.1255 .4415 2 345 ---- ---- ---- ---- .2690 -.1230 .3920 350 ---- .3545B .2035A .3545B .2235 -.1200 .3435 4 355 ---- ---- .1675A .1675A .1805 -.1150 .2955 10 360 ---- .2585B .1245A .2585B .1405 -.1085 .2490 3 364 ---- ---- .0980A .0980A .1120 -.1005 .2125 365 ---- ---- .0920A .0920A .1050 -.0990 .2040 9 366 ---- ---- .0860A .0860A .0990 -.0965 .1955 367 ---- ---- .0790A .0790A .0925 -.0940 .1865 368 ---- .1790B .0745A .1790B .0865 -.0920 .1785 369 .0780 .1725B .0690A .0830B .0810 -.0890 12 .1700 370 .0980 .1700B .0645A .0700B .0755 -.0865 11 .1620 11 371 .0780 .1560B .0600A .0600A .0705 -.0835 114 .1540 372 ---- .1480B .0550A .1480B .0650 -.0810 50 .1460 373 .0560 .1400B .0515A .0515A .0605 -.0780 10 .1385 374 ---- .1380B .0475A .1380B .0555 -.0755 .1310 2 375 .0955 .1310B .0430A .0475B .0515 -.0725 121 .1240 3 376 ---- .1235B .0405A .1235B .0475 -.0695 .1170 377 ---- .1165B .0370A .1165B .0435 -.0670 .1105 378 ---- .1100B .0340A .1100B .0400 -.0635 .1035 379 .0345 .1035B .0310A .0310A .0370 -.0605 2 .0975 1 380 .0600 .0970B .0285A .0330 .0340 -.0575 128 .0915 1 13 381 .0285 .0905B .0265A .0265A .0315 -.0540 100 .0855 1 382 .0420 .0850B .0240A .0240A .0290 -.0505 10 .0795 1 383 .0560 .0790B .0220A .0220A .0265 -.0475 1 .0740 1 384 .0340 .0735B .0200A .0200A .0240 -.0450 11 .0690 11 385 .0370 .0680B .0185 .0215B .0215 -.0425 30 .0640 3 414 386 ---- .0630B .0165A .0630B .0190 -.0400 .0590 115 157 387 ---- .0585B .0150A .0585B .0175 -.0370 .0545 148 388 .0155 .0540B .0140A .0140A .0160 -.0345 15 .0505 194 389 ---- .0495B .0125A .0495B .0145 -.0320 11 .0465 5 390 .0145 .0455B .0115A .0115A .0130 -.0295 13 .0425 1 152 391 ---- .0415B .0105A .0415B .0120 -.0270 14 .0390 24 392 .0200 .0380B .0095A .0120B .0110 -.0245 7 .0355 197 393 ---- .0345B .0085A .0345B .0100 -.0225 .0325 101 394 ---- .0315B .0080A .0315B .0090 -.0205 .0295 4 21 395 .0185 .0285B .0070 .0070 .0080 -.0190 61 .0270 10 302 396 .0105 .0260B .0065A .0065A .0075 -.0170 62 .0245 82 397 .0070 .0235B .0060A .0060A .0065 -.0160 1 .0225 333 398 .0120 .0210B .0055A .0055A .0060 -.0145 1 .0205 57 71 399 .0070 .0190B .0050A .0050A .0055 -.0130 15 .0185 230 316 400 .0105 .0175B .0040 .0040 .0050 -.0120 3 .0170 148 1272 401 .0145 .0145 .0040A .0040A .0045 -.0110 3 .0155 1 11 402 ---- ---- .0040A .0040A .0040 -.0100 .0140 49 403 .0085 .0085 .0035A .0035A .0035 -.0090 21 .0125 30 404 .0045 .0045 .0030A .0030A .0035 -.0080 1 .0115 255 405 .0050 .0050 .0030 .0030 .0030 -.0070 32 .0100 110 507 406 ---- ---- .0025A .0025A .0025 -.0065 1 .0090 34 407 ---- ---- .0025A .0025A .0025 -.0055 .0080 90 408 ---- ---- .0020A .0020A .0020 -.0055 .0075 212 409 ---- ---- .0020A .0020A .0020 -.0045 .0065 30 410 ---- ---- .0020A .0020A .0020 -.0040 1 .0060 14 251 411 ---- ---- .0020A .0020A .0015 -.0040 .0055 398 412 ---- ---- .0020A .0020A .0015 -.0030 1 .0045 132 413 .0025 .0025 .0020A .0020A .0015 -.0025 1 .0040 40 414 .0020 .0020 .0015A .0015A .0010 -.0030 3 .0040 2 62 415 .0020 .0020 .0010 .0015 .0010 -.0025 26 .0035 767 416 ---- ---- .0015A .0015A .0010 -.0020 3 .0030 84 417 ---- ---- .0015A .0015A .0010 -.0020 .0030 63 418 ---- ---- .0010A .0010A .0005 -.0020 1 .0025 41 419 ---- ---- .0010A .0010A .0005 -.0020 .0025 43 420 .0025 .0025 .0005A .0005A .0005 -.0015 3 .0020 11 1261 421 ---- ---- .0010A .0010A .0005 -.0015 .0020 32 422 ---- ---- ---- ---- .0005 -.0010 .0015 31 423 ---- ---- ---- ---- .0005 -.0010 .0015 504 424 ---- ---- .0010A .0010A .0005 -.0010 .0015 12 425 ---- ---- .0010A .0010A .0005 -.0010 .0015 35 2305 426 ---- ---- ---- ---- .0005 -.0005 .0010 12 427 ---- ---- ---- ---- .0005 -.0005 .0010 25 428 ---- ---- ---- ---- .0005 -.0005 .0010 18 429 ---- ---- ---- ---- .0005 -.0005 .0010 64 430 ---- ---- ---- ---- .0005 -.0005 .0010 4 225 431 ---- ---- ---- ---- .0005 -.0005 .0010 21 432 ---- ---- ---- ---- .0005 UNCH .0005 10 433 ---- ---- ---- ---- .0005 UNCH .0005 11 434 ---- ---- ---- ---- .0005 UNCH .0005 4 435 ---- ---- ---- ---- .0005 UNCH .0005 275 436 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 3 552 445 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.4600 -.1310 3.5910 050 ---- ---- ---- ---- 3.2100 -.1310 3.3410 075 ---- ---- ---- ---- 2.9600 -.1310 3.0910 100 ---- ---- ---- ---- 2.7100 -.1310 2.8410 125 ---- ---- ---- ---- 2.4600 -.1310 2.5910 150 ---- ---- ---- ---- 2.2100 -.1310 2.3410 175 ---- ---- ---- ---- 1.9600 -.1310 2.0910 200 ---- ---- ---- ---- 1.7100 -.1310 1.8410 220 ---- ---- ---- ---- 1.5100 -.1310 1.6410 225 ---- ---- ---- ---- 1.4600 -.1310 1.5910 230 ---- ---- ---- ---- 1.4100 -.1310 1.5410 235 ---- ---- ---- ---- 1.3600 -.1310 1.4910 240 ---- ---- ---- ---- 1.3100 -.1310 1.4410 245 ---- ---- ---- ---- 1.2600 -.1310 1.3910 250 ---- ---- ---- ---- 1.2100 -.1310 1.3410 255 ---- ---- ---- ---- 1.1600 -.1310 1.2910 260 ---- ---- ---- ---- 1.1100 -.1310 1.2410 265 ---- ---- ---- ---- 1.0600 -.1310 1.1910 270 ---- ---- ---- ---- 1.0100 -.1310 1.1410 275 ---- ---- ---- ---- .9600 -.1310 1.0910 280 ---- ---- ---- ---- .9105 -.1305 1.0410 285 ---- ---- ---- ---- .8605 -.1305 .9910 290 ---- ---- ---- ---- .8110 -.1300 .9410 1 295 ---- ---- ---- ---- .7615 -.1295 .8910 300 ---- ---- .6930A .6930A .7125 -.1290 .8415 1 305 ---- ---- ---- ---- .6635 -.1285 .7920 310 ---- ---- .5930A .5930A .6150 -.1275 .7425 2 315 ---- ---- ---- ---- .5670 -.1260 .6930 320 ---- .6550B .4985A .6550B .5195 -.1245 .6440 1 325 ---- ---- ---- ---- .4730 -.1225 .5955 330 ---- .5580B .4080A .5580B .4280 -.1195 .5475 1 335 ---- ---- .3770A .3770A .3835 -.1165 .5000 340 ---- .4640B .3230A .4640B .3415 -.1125 .4540 7 345 ---- ---- .2890A .2890A .3005 -.1080 .4085 66 350 .2645 .3745B .2450 .2640B .2625 -.1025 10 .3650 35 355 ---- .3260B .2120A .3255B .2265 -.0965 .3230 2 360 ---- .2910B .1805A .2910B .1930 -.0900 .2830 9 364 ---- .2545B .1560A .2545B .1685 -.0845 .2530 365 ---- .2520B .1505A .2520B .1625 -.0830 .2455 3 366 ---- .2450B .1455A .2450B .1570 -.0815 .2385 367 ---- .2375B .1400A .2375B .1510 -.0805 .2315 368 ---- .2305B .1350A .2305B .1460 -.0785 .2245 1 369 ---- .2235B .1300A .2235B .1405 -.0770 .2175 370 .1295 .2165B .1250A .1295A .1355 -.0750 72 .2105 2 371 ---- .2095B .1205A .2095B .1305 -.0735 .2040 1 372 ---- .2030B .1155A .2030B .1255 -.0720 .1975 373 ---- .1960B .1110A .1960B .1205 -.0705 .1910 374 ---- .1920B .1065A .1915B .1160 -.0690 .1850 375 .1095 .1855B .1025A .1125B .1115 -.0670 5 .1785 2 376 ---- .1795B .0985A .1790B .1070 -.0655 .1725 377 ---- .1730B .0945A .1730B .1030 -.0635 .1665 378 ---- .1670B .0905A .1670B .0985 -.0625 10 .1610 379 .1435 .1615B .0865A .0865A .0945 -.0605 1 .1550 2 2 380 .1250 .1555B .0830A .1000B .0905 -.0590 396 .1495 3 27 381 ---- .1500B .0795A .1500B .0870 -.0575 .1445 1 382 ---- .1445B .0765A .1445B .0830 -.0560 .1390 1 383 .0950 .1395B .0730A .0730A .0795 -.0545 1 .1340 384 ---- .1340B .0700A .1340B .0760 -.0525 .1285 385 .1060 .1290B .0670A .0870B .0725 -.0515 23 .1240 131 386 ---- .1240B .0640A .1240B .0695 -.0495 10 .1190 387 ---- .1190B .0610A .1190B .0665 -.0480 .1145 11 388 .1070 .1145B .0585A .1110B .0635 -.0465 7 .1100 1 1 389 ---- .1100B .0555A .1100B .0605 -.0450 .1055 1 73 390 ---- .1055B .0535A .1055B .0580 -.0430 10 .1010 100 79 391 ---- .1015B .0510A .1015B .0555 -.0415 .0970 10 392 ---- .0970B .0485A .0970B .0530 -.0400 .0930 7 393 ---- .0930B .0465A .0930B .0505 -.0385 .0890 58 394 .0475 .0890B .0445A .0475 .0480 -.0375 2 .0855 2 5 395 .0485 .0855B .0425A .0425A .0460 -.0360 18 .0820 17 396 ---- .0815B .0405A .0815B .0440 -.0345 .0785 7 397 ---- .0780B .0385A .0780B .0415 -.0335 .0750 398 ---- .0750B .0370A .0745B .0400 -.0315 .0715 27 399 ---- .0715B .0350A .0715B .0380 -.0305 .0685 2 400 .0485 .0685B .0335A .0360B .0360 -.0295 41 .0655 2 961 401 ---- .0655B .0320A .0655B .0345 -.0280 .0625 1 402 ---- .0625B .0305A .0620B .0330 -.0265 .0595 403 .0325 .0595B .0290A .0355B .0315 -.0255 3 .0570 14 404 ---- .0570B .0275A .0570B .0300 -.0245 1 .0545 17 405 .0425 .0545B .0265A .0265A .0285 -.0235 396 .0520 892 406 ---- .0520B .0255A .0520B .0270 -.0225 20 .0495 7 407 ---- .0495B .0245A .0495B .0260 -.0215 .0475 21 408 ---- .0470B .0235A .0470B .0245 -.0205 1 .0450 66 409 ---- .0450B .0220A .0450B .0235 -.0195 .0430 14 410 .0320 .0435B .0205 .0205 .0225 -.0185 9 .0410 1124 411 ---- .0410B .0200A .0410B .0215 -.0180 .0395 13 412 .0330 .0390B .0195A .0195A .0205 -.0170 1 .0375 83 413 ---- .0370B .0185A .0370B .0195 -.0165 .0360 9 414 .0170 .0355B .0170 .0180B .0185 -.0155 1 .0340 14 415 .0230 .0340B .0165A .0165A .0175 -.0150 10 .0325 52 87 416 ---- .0320B .0160A .0320B .0170 -.0140 .0310 10 417 ---- .0305B .0155A .0305B .0160 -.0140 .0300 14 418 .0165 .0290B .0145A .0145A .0155 -.0130 1 .0285 1 419 ---- .0275B .0140A .0275B .0145 -.0125 .0270 4 420 .0175 .0265B .0130 .0130 .0140 -.0120 22 .0260 2 802 421 .0140 .0250B .0130A .0130A .0130 -.0115 1 .0245 422 .0120 .0240B .0120 .0120 .0125 -.0110 1 .0235 509 423 ---- ---- .0115A .0115A .0120 -.0105 .0225 424 ---- ---- .0110A .0110A .0115 -.0100 .0215 10 425 .0155 .0160 .0095 .0105B .0110 -.0095 30 .0205 917 426 ---- ---- .0100A .0100A .0105 -.0090 .0195 427 ---- ---- .0100A .0100A .0100 -.0085 9 .0185 10 12 428 ---- ---- .0095A .0095A .0095 -.0080 .0175 429 ---- ---- .0090A .0090A .0090 -.0080 1 .0170 2 430 ---- ---- .0085A .0085A .0085 -.0075 .0160 655 431 ---- ---- .0080A .0080A .0080 -.0070 .0150 432 ---- ---- .0080A .0080A .0080 -.0065 2 .0145 47 435 ---- ---- .0070A .0070A .0070 -.0055 .0125 204 440 .0055 .0100B .0055 .0055 .0055 -.0040 192 .0095 581 445 ---- ---- .0050A .0050A .0045 -.0030 9 .0075 10 45 450 .0045 .0045 .0040 .0040 .0040 -.0020 2 .0060 1 1055 455 ---- ---- .0035A .0035A .0030 -.0020 .0050 81 460 ---- ---- .0030A .0030A .0025 -.0015 .0040 1 59 465 ---- ---- .0025A .0025A .0020 -.0015 4 .0035 233 470 ---- ---- .0025A .0025A .0020 -.0010 4 .0030 2 308 475 .0020 .0020 .0020 .0020 .0015 -.0010 4 .0025 1033 480 ---- ---- ---- ---- .0015 -.0005 .0020 109 485 ---- ---- ---- ---- .0010 -.0010 2 .0020 38 490 ---- ---- ---- ---- .0010 -.0010 .0020 622 495 ---- ---- ---- ---- .0010 -.0005 .0015 10 500 .0010 .0010 .0010 .0010 .0010 -.0005 8 .0015 10 769 505 ---- ---- ---- ---- .0005 -.0010 .0015 1 510 ---- ---- ---- ---- .0005 -.0010 .0015 1 30 515 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 10 520 ---- ---- ---- ---- .0005 -.0005 .0010 52 525 ---- ---- ---- ---- .0005 -.0005 .0010 3 530 ---- ---- ---- ---- .0005 -.0005 .0010 10 535 ---- ---- ---- ---- .0005 -.0005 .0010 69 540 ---- ---- ---- ---- .0005 -.0005 .0010 5 545 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 14 550 ---- ---- ---- ---- .0005 -.0005 .0010 44 555 ---- ---- ---- ---- .0005 -.0005 .0010 7 560 ---- ---- ---- ---- .0005 -.0005 .0010 2 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 51 575 ---- ---- ---- ---- .0005 UNCH .0005 6 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 26 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 30 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4725 -.1320 3.6045 4 050 ---- ---- ---- ---- 3.2225 -.1320 3.3545 075 ---- ---- ---- ---- 2.9725 -.1320 3.1045 100 ---- ---- ---- ---- 2.7225 -.1320 2.8545 125 ---- ---- ---- ---- 2.4725 -.1320 2.6045 150 ---- ---- ---- ---- 2.2225 -.1320 2.3545 175 ---- ---- ---- ---- 1.9725 -.1320 2.1045 200 ---- ---- ---- ---- 1.7225 -.1320 1.8545 220 ---- ---- ---- ---- 1.5225 -.1320 1.6545 225 ---- ---- ---- ---- 1.4725 -.1320 1.6045 230 ---- ---- ---- ---- 1.4225 -.1320 1.5545 235 ---- ---- ---- ---- 1.3725 -.1320 1.5045 240 ---- ---- ---- ---- 1.3225 -.1320 1.4545 245 ---- ---- ---- ---- 1.2725 -.1320 1.4045 250 ---- ---- ---- ---- 1.2225 -.1320 1.3545 255 ---- ---- ---- ---- 1.1725 -.1320 1.3045 260 ---- ---- ---- ---- 1.1225 -.1320 1.2545 7 265 ---- ---- ---- ---- 1.0725 -.1320 1.2045 270 ---- ---- ---- ---- 1.0225 -.1320 1.1545 1 275 ---- ---- ---- ---- .9730 -.1315 1.1045 280 ---- ---- ---- ---- .9235 -.1310 1.0545 285 ---- ---- ---- ---- .8745 -.1300 1.0045 290 ---- ---- .8045A .8045A .8255 -.1295 .9550 295 ---- ---- ---- ---- .7770 -.1285 .9055 300 ---- ---- .7080A .7080A .7290 -.1275 .8565 48 305 ---- ---- ---- ---- .6815 -.1260 .8075 310 ---- .7690B .6145A .7690B .6345 -.1245 .7590 4 315 ---- ---- ---- ---- .5885 -.1220 .7105 320 ---- .6730B .5245A .6730B .5430 -.1205 .6635 325 ---- ---- ---- ---- .4990 -.1175 .6165 330 ---- .5800B .4395A .5800B .4560 -.1145 .5705 200 335 ---- ---- .4040A .4040A .4150 -.1110 .5260 340 ---- .4910B .3600A .4910B .3750 -.1070 .4820 345 ---- ---- .3230A .3230A .3375 -.1025 .4400 350 ---- .4070B .2880A .4070B .3015 -.0975 .3990 13 355 ---- .3615B .2555A .3610B .2675 -.0925 .3600 360 ---- .3290B .2245A .3290B .2360 -.0870 .3230 9 365 ---- .2935B .1965A .2935B .2070 -.0805 .2875 1 366 ---- .2865B .1910A .2865B .2015 -.0795 .2810 367 ---- .2795B .1860A .2795B .1960 -.0785 .2745 11 368 ---- .2730B .1805A .2730B .1905 -.0770 .2675 369 ---- .2660B .1750A .2660B .1855 -.0755 .2610 370 ---- .2595B .1705A .2595B .1800 -.0750 .2550 1 371 ---- .2530B .1660A .2530B .1750 -.0735 .2485 372 ---- .2495B .1610A .2490B .1700 -.0720 .2420 373 ---- .2430B .1565A .2425B .1655 -.0705 .2360 374 ---- .2370B .1515A .2370B .1605 -.0695 .2300 10 10 375 .1555 .2310B .1475A .1475A .1560 -.0680 1 .2240 4 376 ---- .2250B .1435A .2250B .1515 -.0670 .2185 10 377 ---- .2190B .1390A .2185B .1470 -.0655 .2125 378 ---- .2135B .1345A .2125B .1430 -.0640 .2070 379 ---- .2075B .1305A .2075B .1385 -.0630 .2015 380 ---- .2020B .1265A .2020B .1345 -.0615 .1960 381 ---- .1965B .1230A .1965B .1305 -.0600 .1905 382 ---- .1915B .1190A .1905B .1265 -.0590 .1855 383 ---- .1860B .1155A .1855B .1225 -.0580 .1805 384 .1530 .1810B .1120A .1120A .1190 -.0565 6 .1755 385 ---- .1760B .1080A .1755B .1155 -.0550 .1705 386 ---- .1710B .1050A .1705B .1115 -.0545 .1660 387 ---- .1660B .1020A .1660B .1080 -.0530 .1610 15 388 ---- .1610B .0985A .1610B .1045 -.0520 .1565 389 ---- .1565B .0955A .1560B .1015 -.0505 .1520 5 390 ---- .1520B .0920A .1520B .0980 -.0500 .1480 400 391 ---- .1475B .0895A .1475B .0950 -.0485 .1435 392 ---- .1430B .0865A .1430B .0915 -.0480 .1395 393 ---- .1390B .0840A .1385B .0885 -.0465 .1350 394 ---- .1345B .0810A .1345B .0860 -.0450 .1310 395 ---- .1305B .0780A .1305B .0830 -.0440 .1270 35 396 ---- .1265B .0760A .1265B .0800 -.0430 .1230 397 ---- .1230B .0735A .1225B .0775 -.0415 .1190 398 ---- .1190B .0710A .1190B .0750 -.0400 .1150 399 ---- .1155B .0685A .1155B .0725 -.0390 .1115 400 ---- .1115B .0665A .1115B .0700 -.0380 .1080 51 401 ---- .1080B .0640A .1080B .0675 -.0370 .1045 402 ---- .1050B .0620A .1045B .0655 -.0355 .1010 403 ---- .1015B .0600A .1015B .0635 -.0345 .0980 404 ---- .0980B .0580A .0980B .0615 -.0335 .0950 405 ---- .0950B .0560A .0950B .0590 -.0330 .0920 126 406 ---- .0920B .0545A .0920B .0575 -.0315 .0890 407 ---- .0890B .0525A .0890B .0555 -.0310 .0865 408 ---- .0860B .0510A .0855B .0535 -.0300 .0835 409 ---- .0835B .0485A .0830B .0515 -.0295 .0810 410 ---- .0805B .0475A .0805B .0500 -.0285 .0785 314 411 ---- .0780B .0460A .0775B .0485 -.0275 .0760 412 ---- .0755B .0445A .0750B .0465 -.0270 .0735 413 ---- .0730B .0430A .0725B .0450 -.0260 .0710 414 ---- .0705B .0410A .0705B .0435 -.0250 .0685 415 ---- .0680B .0400A .0680B .0420 -.0245 .0665 124 420 ---- .0570B .0335A .0570B .0355 -.0205 42 .0560 24 15 425 ---- .0480B .0285A .0480B .0300 -.0170 10 .0470 73 430 ---- .0405B .0240A .0400B .0250 -.0145 .0395 5 155 435 .0250 .0340B .0205A .0205A .0210 -.0125 12 .0335 111 440 .0165 .0165 .0165 .0165 .0175 -.0105 5 .0280 1088 445 ---- ---- .0145A .0145A .0150 -.0090 2 .0240 23 450 ---- ---- .0125A .0125A .0125 -.0075 4 .0200 1 127 455 .0110 .0110 .0105 .0115B .0110 -.0060 2 .0170 2 460 ---- ---- .0090A .0090A .0090 -.0055 .0145 67 465 ---- ---- .0080A .0080A .0080 -.0045 .0125 10 470 ---- ---- .0070A .0070A .0065 -.0040 .0105 5 148 475 ---- ---- .0065A .0065A .0060 -.0030 .0090 100 480 ---- ---- .0055A .0055A .0050 -.0030 43 .0080 225 485 ---- ---- .0050A .0050A .0045 -.0025 .0070 490 ---- ---- .0045A .0045A .0040 -.0020 .0060 1009 495 .0035 .0035 .0035 .0035 .0035 -.0015 1 .0050 5 500 ---- ---- .0040A .0040A .0030 -.0015 .0045 36 505 ---- ---- .0035A .0035A .0025 -.0015 .0040 510 ---- ---- ---- ---- .0020 -.0015 .0035 4 515 ---- ---- ---- ---- .0020 -.0010 .0030 1 2 520 ---- ---- ---- ---- .0015 -.0015 .0030 32 525 ---- ---- ---- ---- .0015 -.0010 33 .0025 54 530 ---- ---- ---- ---- .0015 -.0005 .0020 535 ---- ---- ---- ---- .0010 -.0010 .0020 2 540 ---- ---- ---- ---- .0010 -.0010 .0020 545 ---- ---- ---- ---- .0010 -.0005 .0015 4 550 ---- ---- ---- ---- .0010 -.0005 .0015 29 555 ---- ---- ---- ---- .0010 -.0005 .0015 1 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.4725 -.1320 3.6045 050 ---- ---- ---- ---- 3.2225 -.1320 3.3545 075 ---- ---- ---- ---- 2.9725 -.1320 3.1045 100 ---- ---- ---- ---- 2.7225 -.1320 2.8545 125 ---- ---- ---- ---- 2.4725 -.1320 2.6045 150 ---- ---- ---- ---- 2.2225 -.1320 2.3545 175 ---- ---- ---- ---- 1.9725 -.1320 2.1045 200 ---- ---- ---- ---- 1.7225 -.1320 1.8545 220 ---- ---- ---- ---- 1.5225 -.1320 1.6545 225 ---- ---- ---- ---- 1.4725 -.1320 1.6045 230 ---- ---- ---- ---- 1.4225 -.1320 1.5545 235 ---- ---- ---- ---- 1.3725 -.1320 1.5045 240 ---- ---- ---- ---- 1.3225 -.1320 1.4545 245 ---- ---- ---- ---- 1.2725 -.1320 1.4045 250 ---- ---- ---- ---- 1.2225 -.1320 1.3545 255 ---- ---- ---- ---- 1.1725 -.1320 1.3045 260 ---- ---- ---- ---- 1.1230 -.1315 1.2545 265 ---- ---- ---- ---- 1.0735 -.1310 1.2045 270 ---- ---- ---- ---- 1.0240 -.1305 1.1545 275 ---- ---- ---- ---- .9750 -.1300 1.1050 280 ---- ---- .9055A .9055A .9265 -.1290 1.0555 285 ---- ---- ---- ---- .8780 -.1280 1.0060 290 ---- ---- .8100A .8100A .8305 -.1265 .9570 295 ---- ---- ---- ---- .7830 -.1255 .9085 300 ---- .8705B .7170A .8705B .7365 -.1240 .8605 2 305 ---- ---- ---- ---- .6910 -.1220 .8130 310 ---- .7755B .6275A .7755B .6460 -.1200 .7660 315 ---- ---- ---- ---- .6025 -.1170 .7195 320 ---- .6835B .5420A .6835B .5595 -.1150 .6745 325 ---- ---- .5065A .5065A .5180 -.1120 .6300 330 ---- .5950B .4615A .5950B .4780 -.1085 .5865 335 ---- ---- .4290A .4290A .4395 -.1045 .5440 340 ---- .5105B .3870A .5105B .4020 -.1010 .5030 345 ---- .4650B .3525A .4645B .3665 -.0965 .4630 350 ---- .4315B .3195A .4315B .3325 -.0925 .4250 355 ---- .3945B .2885A .3945B .3005 -.0880 .3885 360 ---- .3590B .2595A .3590B .2705 -.0830 .3535 365 ---- .3250B .2325A .3250B .2425 -.0780 .3205 370 ---- .2965B .2075A .2960B .2165 -.0730 .2895 375 ---- .2665B .1845A .2660B .1925 -.0675 .2600 380 ---- .2390B .1635A .2390B .1705 -.0625 .2330 385 ---- .2135B .1445A .2130B .1510 -.0570 .2080 80 186 390 ---- .1900B .1275A .1895B .1330 -.0525 .1855 68 395 .1130 .1685B .1120A .1130 .1170 -.0475 1 .1645 10 400 .0980 .1490B .0980 .0980 .1025 -.0430 1 .1455 27 405 ---- .1310B .0860A .1310B .0900 -.0385 .1285 139 410 ---- .1155B .0755A .1155B .0790 -.0340 .1130 1186 415 ---- .1010B .0660A .1010B .0690 -.0305 .0995 160 420 .0600 .0885B .0580A .0650B .0605 -.0265 10 .0870 2 31 425 ---- .0780B .0510A .0780B .0525 -.0240 .0765 64 430 ---- .0680B .0445A .0680B .0460 -.0205 23 .0665 6 182 435 ---- .0590B .0390A .0590B .0400 -.0185 .0585 244 440 ---- .0515B .0345A .0515B .0350 -.0160 .0510 877 445 ---- .0450B .0300A .0450B .0305 -.0140 .0445 3 450 ---- .0395B .0265A .0395B .0265 -.0125 .0390 2507 455 ---- ---- .0230A .0230A .0230 -.0115 .0345 100 460 ---- ---- .0200A .0200A .0200 -.0100 .0300 1 1119 465 ---- ---- .0175A .0175A .0175 -.0090 .0265 19 470 ---- ---- .0155A .0155A .0150 -.0080 17 .0230 176 475 ---- ---- .0135A .0135A .0130 -.0070 .0200 89 480 .0110 .0110 .0110 .0110 .0115 -.0060 2 .0175 908 485 ---- ---- .0105A .0105A .0100 -.0055 .0155 166 490 ---- ---- .0095A .0095A .0090 -.0045 .0135 23 495 ---- ---- .0085A .0085A .0080 -.0040 .0120 10 500 ---- ---- .0075A .0075A .0070 -.0035 1 .0105 105 230 505 ---- ---- .0065A .0065A .0060 -.0035 .0095 11 510 .0065 .0065 .0060A .0060A .0055 -.0030 1 .0085 445 515 ---- ---- .0055A .0055A .0050 -.0025 .0075 860 520 ---- ---- .0050A .0050A .0045 -.0020 .0065 481 525 ---- ---- .0045A .0045A .0040 -.0020 .0060 60 530 ---- ---- .0045A .0045A .0040 -.0015 .0055 304 535 ---- ---- .0045A .0045A .0035 -.0015 .0050 50 540 ---- ---- ---- ---- .0030 -.0015 .0045 545 ---- ---- ---- ---- .0030 -.0010 .0040 10 550 ---- ---- ---- ---- .0030 -.0010 .0040 25 555 ---- ---- ---- ---- .0025 -.0010 .0035 560 ---- ---- ---- ---- .0025 -.0005 .0030 565 ---- ---- ---- ---- .0020 -.0010 .0030 25 35 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0020 -.0005 .0025 53 580 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- ---- ---- ---- .0015 -.0005 .0020 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.4850 -.1325 3.6175 050 ---- ---- ---- ---- 3.2350 -.1325 3.3675 075 ---- ---- ---- ---- 2.9850 -.1325 3.1175 100 ---- ---- ---- ---- 2.7350 -.1325 2.8675 125 ---- ---- ---- ---- 2.4850 -.1325 2.6175 150 ---- ---- ---- ---- 2.2350 -.1325 2.3675 175 ---- ---- ---- ---- 1.9850 -.1325 2.1175 200 ---- ---- ---- ---- 1.7350 -.1325 1.8675 220 ---- ---- ---- ---- 1.5350 -.1325 1.6675 225 ---- ---- ---- ---- 1.4850 -.1325 1.6175 230 ---- ---- ---- ---- 1.4350 -.1325 1.5675 235 ---- ---- ---- ---- 1.3850 -.1325 1.5175 240 ---- ---- ---- ---- 1.3350 -.1325 1.4675 245 ---- ---- ---- ---- 1.2850 -.1325 1.4175 250 ---- ---- ---- ---- 1.2350 -.1325 1.3675 255 ---- ---- ---- ---- 1.1855 -.1320 1.3175 260 ---- ---- ---- ---- 1.1360 -.1315 1.2675 265 ---- ---- ---- ---- 1.0870 -.1310 1.2180 270 ---- ---- 1.0185A 1.0185A 1.0385 -.1300 1.1685 275 ---- ---- ---- ---- .9900 -.1290 1.1190 280 ---- ---- .9230A .9230A .9420 -.1280 1.0700 285 ---- ---- ---- ---- .8950 -.1265 1.0215 290 ---- .9820B .8295A .9820B .8480 -.1250 .9730 295 ---- ---- ---- ---- .8020 -.1235 .9255 300 ---- .8870B .7390A .8870B .7570 -.1210 .8780 21 305 ---- ---- ---- ---- .7125 -.1190 .8315 310 ---- .7945B .6525A .7945B .6690 -.1165 .7855 315 ---- ---- .6175A .6175A .6265 -.1145 .7410 320 ---- .7050B .5700A .7050B .5855 -.1115 .6970 325 ---- ---- .5350A .5350A .5455 -.1085 .6540 330 ---- .6195B .4920A .6195B .5065 -.1055 .6120 335 ---- .5735B .4550A .5730B .4690 -.1025 .5715 340 ---- .5385B .4195A .5385B .4330 -.0990 .5320 7 345 ---- .4955B .3860A .4955B .3985 -.0955 .4940 350 ---- .4625B .3540A .4625B .3655 -.0915 .4570 4 355 ---- .4265B .3235A .4265B .3345 -.0875 .4220 360 ---- .3920B .2950A .3920B .3050 -.0830 .3880 365 ---- .3595B .2680A .3595B .2770 -.0790 .3560 370 ---- .3310B .2435A .3310B .2510 -.0745 .3255 1 375 ---- .3020B .2200A .3020B .2270 -.0700 .2970 380 ---- .2750B .1985A .2750B .2045 -.0655 .2700 4 385 ---- .2495B .1785A .2495B .1840 -.0610 .2450 4 390 ---- .2255B .1605A .2255B .1655 -.0565 .2220 1 395 ---- .2035B .1440A .2035B .1480 -.0525 .2005 5 400 ---- .1835B .1290A .1835B .1325 -.0480 .1805 20 405 ---- .1650B .1155A .1650B .1185 -.0440 .1625 10 410 .1025 .1480B .1025 .1055B .1060 -.0400 10 .1460 415 ---- .1325B .0920A .1325B .0945 -.0365 .1310 10 420 ---- .1185B .0820A .1185B .0845 -.0325 .1170 425 ---- .1055B .0735A .1055B .0755 -.0295 400 .1050 1 430 ---- .0940B .0655A .0940B .0670 -.0265 .0935 14 435 ---- .0850B .0585A .0850B .0600 -.0240 .0840 5 440 ---- .0755B .0525A .0755B .0530 -.0220 .0750 445 ---- ---- .0465A .0465A .0475 -.0195 .0670 23 450 ---- ---- .0415A .0415A .0420 -.0180 .0600 21 455 ---- ---- .0370A .0370A .0375 -.0160 .0535 460 ---- ---- .0330A .0330A .0330 -.0145 .0475 465 ---- ---- .0295A .0295A .0295 -.0130 .0425 150 470 ---- ---- .0265A .0265A .0260 -.0120 .0380 210 475 ---- ---- .0235A .0235A .0230 -.0110 .0340 480 ---- ---- .0210A .0210A .0205 -.0095 .0300 81 485 ---- ---- .0190A .0190A .0185 -.0085 .0270 490 ---- ---- .0170A .0170A .0165 -.0075 .0240 495 ---- ---- .0155A .0155A .0145 -.0070 .0215 1 500 ---- ---- .0140A .0140A .0130 -.0065 800 .0195 34 505 ---- ---- .0125A .0125A .0120 -.0055 .0175 510 ---- ---- .0115A .0115A .0105 -.0050 .0155 515 ---- ---- .0105A .0105A .0095 -.0045 .0140 520 ---- ---- .0100A .0100A .0090 -.0035 .0125 525 .0090 .0090 .0090 .0090 .0080 -.0035 2 .0115 2 530 ---- ---- .0085A .0085A .0075 -.0030 .0105 535 ---- ---- .0080A .0080A .0065 -.0030 .0095 540 ---- ---- .0070A .0070A .0060 -.0025 .0085 545 ---- ---- .0065A .0065A .0055 -.0025 .0080 550 .0050 .0050 .0050 .0050 .0055 -.0020 2 .0075 3 555 ---- ---- .0060A .0060A .0050 -.0020 .0070 560 ---- ---- .0055A .0055A .0045 -.0020 .0065 565 ---- ---- .0055A .0055A .0040 -.0020 .0060 570 ---- ---- ---- ---- .0040 -.0015 .0055 575 ---- ---- ---- ---- .0035 -.0015 .0050 580 ---- ---- ---- ---- .0035 -.0015 .0050 600 ---- ---- ---- ---- .0025 -.0015 .0040 625 ---- ---- ---- ---- .0020 -.0010 .0030 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0010 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4850 -.1325 3.6175 050 ---- ---- ---- ---- 3.2350 -.1325 3.3675 075 ---- ---- ---- ---- 2.9850 -.1325 3.1175 100 ---- ---- ---- ---- 2.7350 -.1325 2.8675 125 ---- ---- ---- ---- 2.4850 -.1325 2.6175 150 ---- ---- ---- ---- 2.2350 -.1325 2.3675 175 ---- ---- ---- ---- 1.9850 -.1325 2.1175 200 ---- ---- ---- ---- 1.7350 -.1325 1.8675 220 ---- ---- ---- ---- 1.5350 -.1325 1.6675 225 ---- ---- ---- ---- 1.4850 -.1325 1.6175 230 ---- ---- ---- ---- 1.4350 -.1325 1.5675 235 ---- ---- ---- ---- 1.3850 -.1325 1.5175 240 ---- ---- ---- ---- 1.3350 -.1325 1.4675 245 ---- ---- ---- ---- 1.2855 -.1320 1.4175 250 ---- ---- ---- ---- 1.2360 -.1315 1.3675 255 ---- ---- ---- ---- 1.1870 -.1305 1.3175 260 ---- ---- 1.1185A 1.1185A 1.1380 -.1300 1.2680 265 ---- ---- ---- ---- 1.0895 -.1295 1.2190 270 ---- ---- 1.0225A 1.0225A 1.0420 -.1280 1.1700 2 275 ---- ---- ---- ---- .9945 -.1265 1.1210 280 ---- 1.0815B .9285A 1.0815B .9475 -.1255 1.0730 8 285 ---- ---- ---- ---- .9010 -.1240 1.0250 290 ---- .9865B .8375A .9865B .8555 -.1225 .9780 295 ---- ---- ---- ---- .8105 -.1205 .9310 300 ---- .8935B .7500A .8935B .7665 -.1185 .8850 305 ---- ---- ---- ---- .7235 -.1165 .8400 310 ---- .8035B .6660A .8035B .6815 -.1140 .7955 2 315 ---- ---- ---- ---- .6410 -.1110 .7520 320 ---- .7170B .5865A .7170B .6015 -.1080 .7095 1 325 ---- ---- ---- ---- .5630 -.1050 .6680 330 ---- .6345B .5110A .6345B .5255 -.1025 .6280 2 335 ---- ---- .4755A .4755A .4895 -.0995 .5890 340 ---- .5560B .4415A .5560B .4550 -.0960 .5510 345 ---- ---- .4090A .4090A .4215 -.0930 .5145 350 ---- .4830B .3780A .4830B .3900 -.0890 .4790 68 355 ---- .4480B .3485A .4480B .3595 -.0855 .4450 360 ---- .4150B .3205A .4150B .3305 -.0820 .4125 365 ---- .3835B .2945A .3835B .3035 -.0780 .3815 370 ---- .3570B .2700A .3560B .2780 -.0740 .3520 10 10 375 ---- .3285B .2465A .3280B .2540 -.0700 .3240 380 ---- .3020B .2255A .3020B .2320 -.0660 .2980 385 ---- .2770B .2050A .2770B .2115 -.0620 .2735 390 ---- .2535B .1870A .2535B .1925 -.0580 .2505 9 395 ---- .2315B .1695A .2315B .1750 -.0540 .2290 209 400 ---- .2110B .1545A .2110B .1585 -.0505 .2090 136 405 ---- .1925B .1400A .1925B .1440 -.0465 .1905 410 ---- .1750B .1270A .1750B .1300 -.0435 .1735 5 415 ---- .1585B .1150A .1585B .1175 -.0400 .1575 40 420 ---- .1440B .1040A .1440B .1065 -.0365 .1430 425 ---- .1305B .0940A .1305B .0960 -.0335 .1295 430 ---- .1180B .0850A .1180B .0870 -.0305 .1175 435 ---- ---- .0770A .0770A .0785 -.0280 .1065 2 440 ---- .0980B .0700A .0980B .0705 -.0260 .0965 445 ---- .0885B .0630A .0885B .0640 -.0235 .0875 450 ---- .0800B .0570A .0800B .0575 -.0215 .0790 1 455 ---- .0720B .0515A .0720B .0520 -.0195 .0715 68 460 ---- ---- .0470A .0470A .0470 -.0180 .0650 465 .0435 .0435 .0425A .0435 .0425 -.0160 3 .0585 3 470 ---- ---- .0385A .0385A .0385 -.0145 .0530 475 ---- ---- .0345A .0345A .0350 -.0130 .0480 200 480 ---- ---- .0315A .0315A .0315 -.0120 .0435 485 ---- ---- .0285A .0285A .0285 -.0110 .0395 490 ---- ---- .0260A .0260A .0260 -.0095 .0355 1 495 ---- ---- .0235A .0235A .0235 -.0090 .0325 500 ---- ---- .0215A .0215A .0215 -.0080 .0295 1 4 505 ---- ---- .0200A .0200A .0195 -.0070 .0265 10 510 ---- ---- .0180A .0180A .0175 -.0065 .0240 515 ---- ---- .0165A .0165A .0160 -.0060 .0220 520 ---- ---- .0155A .0155A .0145 -.0055 .0200 30 525 ---- ---- .0140A .0140A .0135 -.0050 .0185 530 ---- ---- .0130A .0130A .0120 -.0050 .0170 25 535 ---- ---- .0125A .0125A .0110 -.0045 .0155 540 .0100 .0100 .0100 .0100 .0105 -.0035 2 .0140 2 545 ---- ---- .0105A .0105A .0095 -.0035 .0130 550 ---- ---- .0100A .0100A .0090 -.0030 .0120 2 555 ---- ---- .0095A .0095A .0080 -.0030 .0110 560 .0080 .0080 .0080 .0080 .0075 -.0030 1 .0105 2 565 ---- ---- .0080A .0080A .0070 -.0025 .0095 570 ---- ---- .0075A .0075A .0065 -.0025 .0090 575 ---- ---- .0070A .0070A .0060 -.0025 .0085 580 ---- ---- .0065A .0065A .0060 -.0020 .0080 600 ---- ---- ---- ---- .0045 -.0020 .0065 5 625 ---- ---- ---- ---- .0035 -.0015 .0050 650 ---- ---- ---- ---- .0025 -.0015 .0040 2 675 ---- ---- ---- ---- .0020 -.0010 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 1 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4850 -.1325 3.6175 050 ---- ---- ---- ---- 3.2350 -.1325 3.3675 075 ---- ---- ---- ---- 2.9850 -.1325 3.1175 100 ---- ---- ---- ---- 2.7350 -.1325 2.8675 125 ---- ---- ---- ---- 2.4850 -.1325 2.6175 150 ---- ---- ---- ---- 2.2350 -.1325 2.3675 175 ---- ---- ---- ---- 1.9850 -.1325 2.1175 200 ---- ---- ---- ---- 1.7350 -.1325 1.8675 1 220 ---- ---- ---- ---- 1.5350 -.1325 1.6675 225 ---- ---- ---- ---- 1.4850 -.1325 1.6175 230 ---- ---- ---- ---- 1.4350 -.1325 1.5675 235 ---- ---- ---- ---- 1.3850 -.1325 1.5175 240 ---- ---- ---- ---- 1.3355 -.1320 1.4675 245 ---- ---- ---- ---- 1.2860 -.1315 1.4175 250 ---- ---- ---- ---- 1.2370 -.1305 1.3675 255 ---- ---- ---- ---- 1.1885 -.1300 1.3185 260 ---- ---- 1.1220A 1.1220A 1.1405 -.1285 1.2690 265 ---- ---- ---- ---- 1.0925 -.1280 1.2205 270 ---- 1.1795B 1.0275A 1.1795B 1.0455 -.1265 1.1720 275 ---- ---- ---- ---- .9990 -.1250 1.1240 280 ---- 1.0840B .9360A 1.0840B .9530 -.1235 1.0765 285 ---- ---- ---- ---- .9080 -.1215 1.0295 290 ---- .9905B .8475A .9905B .8635 -.1195 .9830 295 ---- ---- ---- ---- .8200 -.1170 .9370 300 ---- .9000B .7620A .9000B .7775 -.1150 .8925 305 ---- ---- ---- ---- .7355 -.1125 .8480 310 ---- .8125B .6805A .8125B .6950 -.1100 .8050 315 ---- ---- ---- ---- .6550 -.1075 .7625 320 ---- .7285B .6030A .7285B .6165 -.1050 .7215 325 ---- ---- ---- ---- .5795 -.1020 .6815 330 ---- .6480B .5305A .6480B .5430 -.0995 .6425 335 ---- ---- .4960A .4960A .5080 -.0965 .6045 340 ---- .5720B .4630A .5720B .4745 -.0935 .5680 345 ---- .5355B .4310A .5355B .4420 -.0905 .5325 350 ---- .5005B .4010A .5005B .4105 -.0875 .4980 5 355 ---- .4670B .3725A .4670B .3810 -.0845 .4655 360 ---- .4350B .3450A .4350B .3530 -.0810 .4340 365 ---- .4080B .3195A .4070B .3260 -.0775 .4035 370 ---- .3790B .2935A .3785B .3010 -.0740 .3750 375 ---- .3515B .2715A .3510B .2775 -.0700 .3475 380 ---- .3250B .2495A .3250B .2555 -.0665 .3220 385 ---- .3005B .2300A .2995B .2350 -.0625 .2975 390 ---- .2775B .2115A .2765B .2160 -.0590 .2750 10 395 ---- .2555B .1945A .2555B .1985 -.0550 .2535 50 400 ---- .2350B .1780A .2350B .1820 -.0520 .2340 62 405 ---- .2160B .1630A .2160B .1665 -.0485 .2150 190 410 ---- .1985B .1500A .1985B .1525 -.0455 .1980 100 415 ---- .1820B .1370A .1820B .1390 -.0425 .1815 138 420 .1290 .1670B .1255A .1255A .1270 -.0395 2 .1665 24 425 ---- .1530B .1150A .1530B .1160 -.0365 .1525 523 430 ---- ---- .1050A .1050A .1060 -.0335 .1395 435 ---- ---- .0960A .0960A .0970 -.0310 .1280 200 440 ---- ---- .0880A .0880A .0885 -.0290 .1175 100 445 ---- .1085B .0805A .1085B .0810 -.0265 .1075 450 .0725 .0990B .0710 .0725B .0740 -.0245 14 .0985 11 1915 455 ---- ---- .0670A .0670A .0675 -.0230 .0905 10 22 460 ---- ---- .0615A .0615A .0615 -.0210 .0825 240 465 ---- ---- .0560A .0560A .0560 -.0195 .0755 409 470 ---- ---- .0515A .0515A .0515 -.0175 1 .0690 154 475 ---- ---- .0470A .0470A .0470 -.0165 .0635 196 480 ---- ---- .0430A .0430A .0425 -.0155 .0580 5 26 485 ---- ---- .0395A .0395A .0390 -.0140 .0530 1 137 490 ---- ---- .0365A .0365A .0355 -.0125 1 .0480 1 495 ---- ---- .0335A .0335A .0325 -.0115 .0440 10 500 .0300 .0300 .0300 .0305B .0295 -.0110 1 .0405 1 446 505 ---- ---- .0285A .0285A .0270 -.0100 .0370 510 ---- ---- .0260A .0260A .0245 -.0095 .0340 515 ---- ---- .0240A .0240A .0225 -.0085 .0310 520 ---- ---- .0225A .0225A .0205 -.0080 .0285 18 1250 525 ---- ---- .0210A .0210A .0190 -.0075 .0265 1 530 ---- ---- .0195A .0195A .0175 -.0070 .0245 5 535 ---- ---- .0180A .0180A .0160 -.0065 .0225 540 ---- ---- .0170A .0170A .0150 -.0060 .0210 545 ---- ---- .0160A .0160A .0135 -.0060 .0195 550 ---- ---- .0150A .0150A .0130 -.0050 .0180 15 555 ---- ---- .0140A .0140A .0120 -.0045 .0165 220 220 560 ---- ---- .0135A .0135A .0110 -.0045 .0155 565 ---- ---- .0130A .0130A .0105 -.0040 .0145 570 ---- ---- .0120A .0120A .0100 -.0035 .0135 575 ---- ---- .0115A .0115A .0095 -.0035 .0130 160 580 ---- ---- .0110A .0110A .0090 -.0030 .0120 10 600 ---- ---- ---- ---- .0070 -.0025 .0095 60 625 ---- ---- ---- ---- .0055 -.0020 .0075 20 650 ---- ---- ---- ---- .0045 -.0015 .0060 20 675 ---- ---- ---- ---- .0035 -.0015 .0050 10 700 ---- ---- ---- ---- .0030 -.0010 .0040 3 725 ---- ---- ---- ---- .0025 -.0010 .0035 10 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0020 -.0010 .0030 103 825 ---- ---- ---- ---- .0020 -.0005 .0025 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4940 -.1330 3.6270 050 ---- ---- ---- ---- 3.2440 -.1330 3.3770 075 ---- ---- ---- ---- 2.9940 -.1330 3.1270 100 ---- ---- ---- ---- 2.7440 -.1330 2.8770 125 ---- ---- ---- ---- 2.4940 -.1330 2.6270 150 ---- ---- ---- ---- 2.2440 -.1330 2.3770 175 ---- ---- ---- ---- 1.9940 -.1330 2.1270 200 ---- ---- ---- ---- 1.7440 -.1330 1.8770 220 ---- ---- ---- ---- 1.5440 -.1330 1.6770 225 ---- ---- ---- ---- 1.4940 -.1330 1.6270 230 ---- ---- ---- ---- 1.4440 -.1330 1.5770 235 ---- ---- ---- ---- 1.3940 -.1330 1.5270 240 ---- ---- ---- ---- 1.3445 -.1325 1.4770 245 ---- ---- ---- ---- 1.2955 -.1315 1.4270 250 ---- ---- 1.2300A 1.2300A 1.2465 -.1310 1.3775 255 ---- ---- ---- ---- 1.1985 -.1295 1.3280 260 ---- ---- 1.1345A 1.1345A 1.1510 -.1285 1.2795 265 ---- ---- ---- ---- 1.1035 -.1275 1.2310 270 ---- 1.1895B 1.0415A 1.1895B 1.0570 -.1265 1.1835 275 ---- ---- ---- ---- 1.0115 -.1245 1.1360 280 ---- 1.0945B .9510A 1.0945B .9660 -.1235 1.0895 285 ---- ---- ---- ---- .9215 -.1215 1.0430 290 ---- 1.0025B .8640A 1.0025B .8780 -.1195 .9975 295 ---- ---- ---- ---- .8355 -.1175 .9530 300 ---- .9135B .7800A .9135B .7935 -.1155 .9090 305 ---- ---- ---- ---- .7525 -.1130 .8655 310 ---- .8280B .7000A .8280B .7130 -.1105 .8235 315 ---- ---- ---- ---- .6740 -.1080 .7820 320 ---- .7455B .6245A .7450B .6365 -.1050 .7415 325 ---- ---- ---- ---- .6000 -.1020 .7020 330 ---- .6665B .5530A .6665B .5645 -.0990 .6635 335 ---- ---- .5190A .5190A .5300 -.0965 .6265 340 ---- .5920B .4865A .5920B .4965 -.0940 .5905 345 ---- .5565B .4550A .5565B .4645 -.0910 .5555 350 ---- ---- .4255A .4255A .4340 -.0880 .5220 34 355 ---- ---- .3970A .3970A .4045 -.0850 .4895 360 ---- ---- .3700A .3700A .3765 -.0820 .4585 365 ---- ---- .3445A .3445A .3495 -.0795 .4290 370 ---- ---- .3175A .3175A .3250 -.0755 .4005 375 .3290 .3290 .2950A .2950A .3015 -.0720 10 .3735 380 ---- .3495B .2735A .3495B .2800 -.0680 .3480 385 ---- .3250B .2535A .3250B .2595 -.0640 .3235 390 ---- .3020B .2350A .3020B .2405 -.0605 .3010 395 ---- .2800B .2170A .2800B .2230 -.0560 .2790 400 ---- .2595B .2005A .2595B .2060 -.0530 .2590 405 ---- .2405B .1855A .2405B .1900 -.0500 .2400 130 410 ---- .2225B .1710A .2225B .1750 -.0470 .2220 415 ---- .2060B .1575A .2060B .1615 -.0440 .2055 420 ---- ---- .1455A .1455A .1485 -.0415 .1900 425 ---- ---- .1340A .1340A .1370 -.0390 .1760 430 ---- ---- .1235A .1235A .1260 -.0365 .1625 435 ---- ---- .1135A .1135A .1165 -.0335 .1500 440 ---- ---- .1045A .1045A .1070 -.0320 .1390 445 ---- ---- .0965A .0965A .0990 -.0295 .1285 450 ---- .1190B .0885A .1190B .0910 -.0275 .1185 1 455 ---- ---- .0815A .0815A .0840 -.0255 .1095 460 ---- ---- .0755A .0755A .0775 -.0235 .1010 465 ---- ---- .0695A .0695A .0710 -.0225 .0935 470 ---- ---- .0640A .0640A .0655 -.0205 .0860 475 ---- ---- .0590A .0590A .0605 -.0185 .0790 1 480 ---- ---- .0545A .0545A .0555 -.0175 .0730 485 .0500 .0500 .0500 .0500 .0510 -.0160 1 .0670 1 490 .0470 .0470 .0465A .0465A .0470 -.0145 1 .0615 1 495 .0430 .0430 .0430 .0430 .0430 -.0135 1 .0565 1 500 ---- ---- .0395A .0395A .0395 -.0125 .0520 65 505 ---- ---- .0365A .0365A .0360 -.0120 .0480 510 ---- ---- .0340A .0340A .0330 -.0110 .0440 515 ---- ---- .0315A .0315A .0305 -.0105 .0410 520 ---- ---- .0290A .0290A .0280 -.0095 .0375 525 ---- ---- .0270A .0270A .0255 -.0095 .0350 530 ---- ---- .0250A .0250A .0235 -.0090 .0325 535 ---- ---- .0235A .0235A .0220 -.0080 .0300 540 ---- ---- .0215A .0215A .0200 -.0080 .0280 545 ---- ---- .0200A .0200A .0185 -.0075 .0260 550 ---- ---- .0190A .0190A .0175 -.0070 .0245 555 ---- ---- .0175A .0175A .0160 -.0070 .0230 560 ---- ---- .0165A .0165A .0150 -.0065 .0215 565 ---- ---- .0155A .0155A .0140 -.0060 .0200 570 ---- ---- .0145A .0145A .0135 -.0050 .0185 575 ---- ---- .0135A .0135A .0125 -.0050 .0175 600 ---- ---- .0100A .0100A .0095 -.0035 .0130 625 ---- ---- .0075A .0075A .0070 -.0030 .0100 650 ---- ---- ---- ---- .0055 -.0020 .0075 675 ---- ---- ---- ---- .0045 -.0015 .0060 700 ---- ---- ---- ---- .0035 -.0015 .0050 725 ---- ---- ---- ---- .0030 -.0010 .0040 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4940 -.1330 3.6270 050 ---- ---- ---- ---- 3.2440 -.1330 3.3770 075 ---- ---- ---- ---- 2.9940 -.1330 3.1270 100 ---- ---- ---- ---- 2.7440 -.1330 2.8770 125 ---- ---- ---- ---- 2.4940 -.1330 2.6270 150 ---- ---- ---- ---- 2.2440 -.1330 2.3770 175 ---- ---- ---- ---- 1.9940 -.1330 2.1270 200 ---- ---- ---- ---- 1.7440 -.1330 1.8770 220 ---- ---- ---- ---- 1.5440 -.1330 1.6770 225 ---- ---- ---- ---- 1.4940 -.1330 1.6270 230 ---- ---- ---- ---- 1.4440 -.1330 1.5770 235 ---- ---- ---- ---- 1.3945 -.1325 1.5270 240 ---- ---- ---- ---- 1.3450 -.1320 1.4770 245 ---- ---- ---- ---- 1.2965 -.1310 1.4275 250 ---- ---- 1.2330A 1.2330A 1.2485 -.1295 1.3780 255 ---- ---- ---- ---- 1.2010 -.1280 1.3290 260 ---- 1.2865B 1.1385A 1.2865B 1.1540 -.1270 1.2810 265 ---- ---- ---- ---- 1.1075 -.1255 1.2330 270 ---- 1.1910B 1.0470A 1.1910B 1.0615 -.1240 1.1855 275 ---- ---- ---- ---- 1.0165 -.1225 1.1390 280 ---- 1.0975B .9585A 1.0975B .9720 -.1210 1.0930 285 ---- ---- ---- ---- .9285 -.1190 1.0475 290 ---- 1.0070B .8730A 1.0070B .8860 -.1170 1.0030 295 ---- ---- ---- ---- .8440 -.1150 .9590 300 ---- .9200B .7910A .9200B .8025 -.1135 .9160 305 ---- ---- ---- ---- .7625 -.1110 .8735 310 ---- .8360B .7130A .8360B .7235 -.1090 .8325 315 ---- ---- ---- ---- .6850 -.1070 .7920 320 ---- .7550B .6385A .7550B .6480 -.1045 .7525 325 ---- ---- .6030A .6030A .6120 -.1020 .7140 330 ---- .6775B .5685A .6775B .5770 -.0995 .6765 335 ---- ---- .5355A .5355A .5435 -.0965 .6400 340 ---- ---- .5035A .5035A .5110 -.0935 .6045 345 ---- ---- .4730A .4730A .4800 -.0905 .5705 350 ---- ---- .4435A .4435A .4500 -.0875 .5375 355 ---- ---- .4160A .4160A .4215 -.0840 .5055 360 ---- ---- .3890A .3890A .3940 -.0810 .4750 365 ---- ---- .3640A .3640A .3680 -.0775 .4455 370 ---- ---- .3400A .3400A .3435 -.0740 .4175 375 ---- ---- .3170A .3170A .3200 -.0710 .3910 380 ---- ---- .2960A .2960A .2980 -.0675 .3655 385 ---- ---- .2755A .2755A .2770 -.0645 .3415 390 ---- ---- .2565A .2565A .2575 -.0610 .3185 395 ---- ---- .2390A .2390A .2390 -.0580 .2970 400 ---- ---- .2220A .2220A .2220 -.0550 .2770 2 405 ---- ---- .2065A .2065A .2060 -.0515 .2575 410 ---- ---- .1920A .1920A .1910 -.0490 .2400 415 ---- ---- .1785A .1785A .1770 -.0460 .2230 420 ---- ---- .1655A .1655A .1640 -.0435 .2075 425 ---- ---- .1535A .1535A .1520 -.0410 .1930 430 ---- ---- .1425A .1425A .1410 -.0385 .1795 435 ---- ---- .1325A .1325A .1305 -.0360 .1665 440 ---- ---- .1230A .1230A .1210 -.0335 .1545 445 ---- ---- .1140A .1140A .1115 -.0320 .1435 450 ---- ---- .1055A .1055A .1035 -.0300 .1335 455 ---- ---- .0980A .0980A .0955 -.0280 .1235 460 ---- ---- .0910A .0910A .0885 -.0265 .1150 465 ---- ---- .0845A .0845A .0815 -.0250 .1065 470 ---- ---- .0785A .0785A .0755 -.0235 .0990 475 ---- ---- .0730A .0730A .0700 -.0215 .0915 480 ---- ---- .0675A .0675A .0645 -.0205 .0850 485 ---- ---- .0630A .0630A .0595 -.0195 .0790 490 ---- ---- .0585A .0585A .0550 -.0185 .0735 495 ---- ---- .0545A .0545A .0510 -.0170 .0680 500 ---- ---- .0510A .0510A .0475 -.0155 .0630 505 ---- ---- .0475A .0475A .0440 -.0145 .0585 510 ---- ---- .0445A .0445A .0405 -.0140 .0545 515 ---- ---- .0415A .0415A .0380 -.0125 .0505 520 ---- ---- .0390A .0390A .0350 -.0120 .0470 525 ---- ---- .0365A .0365A .0325 -.0115 .0440 530 ---- ---- .0340A .0340A .0305 -.0105 .0410 535 ---- ---- .0320A .0320A .0285 -.0095 .0380 540 ---- ---- .0300A .0300A .0265 -.0090 .0355 545 ---- ---- .0285A .0285A .0245 -.0085 .0330 550 ---- ---- .0270A .0270A .0230 -.0080 .0310 555 ---- ---- .0255A .0255A .0215 -.0075 .0290 560 ---- ---- .0240A .0240A .0200 -.0070 .0270 565 ---- ---- .0230A .0230A .0190 -.0065 .0255 570 ---- ---- .0220A .0220A .0175 -.0065 .0240 575 ---- ---- .0205A .0205A .0165 -.0060 .0225 600 ---- ---- .0165A .0165A .0125 -.0045 .0170 625 ---- ---- ---- ---- .0095 -.0040 .0135 650 ---- ---- ---- ---- .0080 -.0025 .0105 675 ---- ---- ---- ---- .0065 -.0020 .0085 700 ---- ---- ---- ---- .0055 -.0015 .0070 725 ---- ---- ---- ---- .0050 -.0010 .0060 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0045 +.0010 .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4940 -.1330 3.6270 050 ---- ---- ---- ---- 3.2440 -.1330 3.3770 075 ---- ---- ---- ---- 2.9940 -.1330 3.1270 100 ---- ---- ---- ---- 2.7440 -.1330 2.8770 1000 ---- ---- ---- ---- .0010 UNCH .0010 1200 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- 2.4940 -.1330 2.6270 150 ---- ---- ---- ---- 2.2440 -.1330 2.3770 1500 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- 1.9940 -.1330 2.1270 200 ---- ---- ---- ---- 1.7440 -.1330 1.8770 2000 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- 1.5440 -.1330 1.6770 225 ---- ---- ---- ---- 1.4940 -.1330 1.6270 230 ---- ---- ---- ---- 1.4445 -.1325 1.5770 235 ---- ---- ---- ---- 1.3950 -.1320 1.5270 240 ---- ---- 1.3320A 1.3320A 1.3465 -.1310 1.4775 245 ---- ---- ---- ---- 1.2980 -.1300 1.4280 250 ---- ---- 1.2365A 1.2365A 1.2505 -.1290 1.3795 255 ---- ---- ---- ---- 1.2035 -.1275 1.3310 260 ---- 1.2870B 1.1440A 1.2870B 1.1570 -.1260 1.2830 265 ---- ---- ---- ---- 1.1115 -.1245 1.2360 270 ---- 1.1925B 1.0535A 1.1925B 1.0665 -.1225 1.1890 275 ---- ---- ---- ---- 1.0225 -.1205 1.1430 280 ---- 1.1010B .9670A 1.1010B .9790 -.1185 1.0975 285 ---- ---- ---- ---- .9365 -.1165 1.0530 290 ---- 1.0120B .8830A 1.0120B .8945 -.1145 1.0090 295 ---- ---- ---- ---- .8535 -.1130 .9665 300 ---- .9265B .8030A .9265B .8135 -.1110 .9245 305 ---- ---- ---- ---- .7740 -.1090 .8830 310 ---- .8440B .7270A .8440B .7355 -.1075 .8430 315 ---- ---- ---- ---- .6985 -.1050 .8035 320 ---- ---- .6545A .6545A .6620 -.1030 .7650 325 ---- ---- .6195A .6195A .6270 -.1005 .7275 330 ---- ---- .5860A .5860A .5925 -.0980 .6905 335 ---- ---- .5535A .5535A .5595 -.0955 .6550 340 ---- ---- .5225A .5225A .5275 -.0925 .6200 345 ---- ---- .4925A .4925A .4970 -.0895 .5865 350 ---- ---- .4635A .4635A .4675 -.0865 .5540 355 ---- ---- .4360A .4360A .4395 -.0830 .5225 360 ---- ---- .4100A .4100A .4125 -.0800 .4925 365 ---- ---- .3850A .3850A .3870 -.0770 .4640 370 ---- ---- .3610A .3610A .3625 -.0740 .4365 4 375 ---- ---- .3385A .3385A .3395 -.0705 .4100 380 ---- ---- .3170A .3170A .3175 -.0675 .3850 385 ---- ---- .2970A .2970A .2965 -.0645 .3610 390 ---- ---- .2780A .2780A .2770 -.0615 .3385 395 ---- ---- .2600A .2600A .2585 -.0585 .3170 400 ---- ---- .2430A .2430A .2410 -.0560 .2970 405 ---- ---- .2270A .2270A .2250 -.0525 .2775 410 ---- ---- .2120A .2120A .2095 -.0500 .2595 415 ---- ---- .1980A .1980A .1950 -.0475 .2425 171 420 ---- ---- .1850A .1850A .1820 -.0445 .2265 425 ---- ---- .1725A .1725A .1690 -.0425 .2115 50 430 ---- ---- .1610A .1610A .1575 -.0400 .1975 435 ---- ---- .1505A .1505A .1465 -.0380 .1845 440 ---- ---- .1405A .1405A .1365 -.0355 .1720 445 ---- ---- .1310A .1310A .1270 -.0340 .1610 450 ---- ---- .1225A .1225A .1180 -.0320 .1500 455 ---- ---- .1140A .1140A .1100 -.0300 .1400 460 ---- ---- .1065A .1065A .1025 -.0285 .1310 465 .0920 .0920 .0920 .0920 .0950 -.0270 1 .1220 470 .0845 .0845 .0845 .0850B .0885 -.0255 1 .1140 475 .0785 .0785 .0785 .0790B .0825 -.0240 1 .1065 480 ---- ---- .0810A .0810A .0765 -.0225 .0990 1 1 485 ---- ---- .0755A .0755A .0715 -.0210 .0925 171 490 ---- ---- .0710A .0710A .0665 -.0200 .0865 495 ---- ---- .0665A .0665A .0620 -.0185 .0805 500 ---- ---- .0620A .0620A .0575 -.0175 .0750 505 ---- ---- .0585A .0585A .0535 -.0165 .0700 510 ---- ---- .0550A .0550A .0500 -.0155 .0655 515 ---- ---- .0515A .0515A .0465 -.0145 .0610 520 ---- ---- .0485A .0485A .0435 -.0135 .0570 525 ---- ---- .0455A .0455A .0405 -.0130 .0535 530 ---- ---- .0430A .0430A .0380 -.0120 .0500 535 ---- ---- .0405A .0405A .0355 -.0115 .0470 540 ---- ---- .0385A .0385A .0335 -.0105 .0440 545 ---- ---- .0365A .0365A .0315 -.0100 .0415 550 ---- ---- .0345A .0345A .0295 -.0095 .0390 555 ---- ---- .0325A .0325A .0275 -.0090 .0365 575 ---- ---- .0270A .0270A .0215 -.0070 .0285 20 20 600 ---- ---- ---- ---- .0160 -.0055 .0215 2 2 625 ---- ---- ---- ---- .0120 -.0040 .0160 650 ---- ---- ---- ---- .0090 -.0035 .0125 2 2 675 ---- ---- ---- ---- .0070 -.0025 .0095 700 ---- ---- ---- ---- .0055 -.0020 .0075 725 ---- ---- ---- ---- .0045 -.0015 .0060 750 ---- ---- ---- ---- .0035 -.0015 .0050 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0025 -.0010 .0035 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4990 -.1335 3.6325 050 ---- ---- ---- ---- 3.2490 -.1335 3.3825 075 ---- ---- ---- ---- 2.9990 -.1335 3.1325 100 ---- ---- ---- ---- 2.7490 -.1335 2.8825 125 ---- ---- ---- ---- 2.4990 -.1335 2.6325 150 ---- ---- ---- ---- 2.2490 -.1335 2.3825 175 ---- ---- ---- ---- 1.9990 -.1335 2.1325 200 ---- ---- ---- ---- 1.7490 -.1335 1.8825 225 ---- ---- ---- ---- 1.4990 -.1335 1.6325 230 ---- ---- ---- ---- 1.4490 -.1335 1.5825 235 ---- ---- ---- ---- 1.3990 -.1335 1.5325 240 ---- ---- ---- ---- 1.3495 -.1330 1.4825 245 ---- ---- ---- ---- 1.3010 -.1315 1.4325 250 ---- ---- ---- ---- 1.2530 -.1300 1.3830 255 ---- ---- ---- ---- 1.2060 -.1285 1.3345 260 ---- ---- ---- ---- 1.1600 -.1270 1.2870 265 ---- ---- ---- ---- 1.1145 -.1255 1.2400 270 ---- ---- ---- ---- 1.0700 -.1235 1.1935 275 ---- ---- ---- ---- 1.0260 -.1225 1.1485 280 ---- ---- ---- ---- .9835 -.1200 1.1035 285 ---- ---- ---- ---- .9415 -.1185 1.0600 290 ---- ---- ---- ---- .9000 -.1170 1.0170 295 ---- ---- ---- ---- .8600 -.1150 .9750 300 ---- ---- ---- ---- .8210 -.1125 .9335 305 ---- ---- ---- ---- .7825 -.1110 .8935 310 ---- ---- ---- ---- .7455 -.1085 .8540 315 ---- ---- ---- ---- .7090 -.1065 .8155 320 ---- ---- ---- ---- .6740 -.1040 .7780 325 ---- ---- ---- ---- .6395 -.1020 .7415 330 ---- ---- ---- ---- .6065 -.0990 .7055 335 ---- ---- ---- ---- .5745 -.0965 .6710 340 ---- ---- ---- ---- .5430 -.0945 .6375 345 ---- ---- ---- ---- .5130 -.0920 .6050 350 ---- ---- ---- ---- .4845 -.0890 .5735 355 ---- ---- ---- ---- .4565 -.0860 .5425 360 ---- ---- ---- ---- .4295 -.0840 .5135 365 ---- ---- ---- ---- .4040 -.0810 .4850 370 ---- ---- ---- ---- .3795 -.0780 .4575 375 ---- ---- ---- ---- .3560 -.0755 .4315 380 ---- ---- ---- ---- .3340 -.0725 .4065 385 ---- ---- ---- ---- .3125 -.0700 .3825 390 ---- ---- ---- ---- .2925 -.0670 .3595 395 ---- ---- ---- ---- .2735 -.0645 .3380 400 ---- ---- ---- ---- .2555 -.0620 .3175 405 ---- ---- ---- ---- .2390 -.0590 .2980 410 ---- ---- ---- ---- .2230 -.0565 .2795 415 ---- ---- ---- ---- .2080 -.0540 .2620 420 ---- ---- ---- ---- .1940 -.0515 .2455 425 ---- ---- ---- ---- .1810 -.0490 .2300 430 ---- ---- ---- ---- .1690 -.0465 .2155 435 ---- ---- ---- ---- .1575 -.0445 .2020 440 ---- ---- ---- ---- .1470 -.0420 .1890 445 ---- ---- ---- ---- .1370 -.0400 .1770 450 ---- ---- ---- ---- .1275 -.0380 .1655 455 ---- ---- ---- ---- .1190 -.0360 .1550 460 ---- ---- ---- ---- .1105 -.0345 .1450 465 ---- ---- ---- ---- .1030 -.0325 .1355 470 ---- ---- ---- ---- .0960 -.0305 .1265 475 ---- ---- ---- ---- .0895 -.0290 .1185 480 ---- ---- .1080A .1080A .0835 -.0275 .1110 485 ---- ---- ---- ---- .0775 -.0260 .1035 490 ---- ---- ---- ---- .0720 -.0250 .0970 495 ---- ---- ---- ---- .0670 -.0235 .0905 500 ---- ---- ---- ---- .0625 -.0220 .0845 505 ---- ---- ---- ---- .0580 -.0210 .0790 510 ---- ---- ---- ---- .0540 -.0195 .0735 515 ---- ---- ---- ---- .0505 -.0185 .0690 520 ---- ---- ---- ---- .0470 -.0170 .0640 525 ---- ---- ---- ---- .0435 -.0165 .0600 530 ---- ---- ---- ---- .0405 -.0155 .0560 535 ---- ---- ---- ---- .0380 -.0145 .0525 540 ---- ---- ---- ---- .0350 -.0140 .0490 545 ---- ---- ---- ---- .0325 -.0130 .0455 550 ---- ---- ---- ---- .0305 -.0120 .0425 555 ---- ---- ---- ---- .0285 -.0110 .0395 575 ---- ---- ---- ---- .0210 -.0090 .0300 600 ---- ---- ---- ---- .0150 -.0065 .0215 625 ---- ---- ---- ---- .0105 -.0050 .0155 650 ---- ---- ---- ---- .0075 -.0035 .0110 675 ---- ---- ---- ---- .0055 -.0025 .0080 700 ---- ---- ---- ---- .0040 -.0015 .0055 725 ---- ---- ---- ---- .0025 -.0015 .0040 750 ---- ---- ---- ---- .0020 -.0010 .0030 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4990 -.1335 3.6325 050 ---- ---- ---- ---- 3.2490 -.1335 3.3825 075 ---- ---- ---- ---- 2.9990 -.1335 3.1325 100 ---- ---- ---- ---- 2.7490 -.1335 2.8825 125 ---- ---- ---- ---- 2.4990 -.1335 2.6325 150 ---- ---- ---- ---- 2.2490 -.1335 2.3825 175 ---- ---- ---- ---- 1.9990 -.1335 2.1325 200 ---- ---- ---- ---- 1.7490 -.1335 1.8825 225 ---- ---- ---- ---- 1.4990 -.1335 1.6325 230 ---- ---- ---- ---- 1.4490 -.1335 1.5825 235 ---- ---- ---- ---- 1.3995 -.1330 1.5325 240 ---- ---- ---- ---- 1.3505 -.1320 1.4825 245 ---- ---- ---- ---- 1.3025 -.1305 1.4330 250 ---- ---- ---- ---- 1.2555 -.1290 1.3845 255 ---- ---- ---- ---- 1.2095 -.1270 1.3365 260 ---- ---- ---- ---- 1.1640 -.1255 1.2895 265 ---- ---- ---- ---- 1.1195 -.1240 1.2435 270 ---- ---- ---- ---- 1.0755 -.1225 1.1980 275 ---- ---- ---- ---- 1.0325 -.1205 1.1530 280 ---- ---- ---- ---- .9905 -.1190 1.1095 285 ---- ---- ---- ---- .9495 -.1170 1.0665 290 ---- ---- ---- ---- .9090 -.1155 1.0245 295 ---- ---- ---- ---- .8695 -.1135 .9830 300 ---- ---- ---- ---- .8310 -.1115 .9425 305 ---- ---- ---- ---- .7935 -.1095 .9030 310 ---- ---- ---- ---- .7570 -.1075 .8645 315 ---- ---- ---- ---- .7215 -.1050 .8265 320 ---- ---- ---- ---- .6870 -.1025 .7895 325 ---- ---- ---- ---- .6535 -.1005 .7540 330 ---- ---- ---- ---- .6205 -.0985 .7190 335 ---- ---- ---- ---- .5890 -.0960 .6850 340 ---- ---- ---- ---- .5585 -.0935 .6520 345 ---- ---- ---- ---- .5290 -.0910 .6200 350 ---- ---- ---- ---- .5005 -.0885 .5890 355 ---- ---- ---- ---- .4730 -.0860 .5590 360 ---- ---- ---- ---- .4465 -.0830 .5295 365 ---- ---- ---- ---- .4215 -.0800 .5015 370 ---- ---- ---- ---- .3970 -.0780 .4750 375 ---- ---- ---- ---- .3735 -.0755 .4490 380 ---- ---- ---- ---- .3515 -.0725 .4240 385 ---- ---- ---- ---- .3305 -.0700 .4005 390 ---- ---- ---- ---- .3100 -.0675 .3775 4 395 ---- ---- ---- ---- .2910 -.0650 .3560 400 ---- ---- ---- ---- .2730 -.0625 .3355 405 ---- ---- ---- ---- .2560 -.0600 .3160 410 ---- ---- ---- ---- .2400 -.0575 .2975 415 ---- ---- ---- ---- .2250 -.0550 .2800 420 ---- ---- ---- ---- .2110 -.0520 .2630 425 ---- ---- ---- ---- .1975 -.0500 .2475 430 ---- ---- ---- ---- .1850 -.0480 .2330 435 ---- ---- ---- ---- .1730 -.0460 .2190 440 ---- ---- ---- ---- .1620 -.0435 .2055 445 ---- ---- ---- ---- .1520 -.0415 .1935 450 ---- ---- ---- ---- .1420 -.0395 .1815 455 ---- ---- ---- ---- .1330 -.0375 .1705 460 ---- ---- ---- ---- .1245 -.0360 .1605 465 ---- ---- ---- ---- .1165 -.0340 .1505 470 ---- ---- ---- ---- .1090 -.0325 .1415 475 ---- ---- ---- ---- .1020 -.0310 .1330 480 ---- ---- ---- ---- .0955 -.0295 .1250 485 ---- ---- ---- ---- .0895 -.0275 .1170 490 ---- ---- ---- ---- .0835 -.0265 .1100 495 ---- ---- ---- ---- .0785 -.0250 .1035 500 ---- ---- ---- ---- .0730 -.0240 .0970 505 ---- ---- ---- ---- .0685 -.0225 .0910 510 ---- ---- ---- ---- .0640 -.0215 .0855 515 ---- ---- ---- ---- .0600 -.0200 .0800 520 ---- ---- ---- ---- .0560 -.0190 .0750 525 ---- ---- ---- ---- .0525 -.0180 .0705 550 ---- ---- ---- ---- .0375 -.0140 .0515 575 ---- ---- ---- ---- .0270 -.0105 .0375 600 ---- ---- ---- ---- .0195 -.0075 .0270 625 ---- ---- ---- ---- .0140 -.0060 .0200 650 ---- ---- ---- ---- .0100 -.0045 .0145 675 ---- ---- ---- ---- .0075 -.0035 .0110 700 ---- ---- ---- ---- .0055 -.0025 .0080 725 ---- ---- ---- ---- .0040 -.0020 .0060 750 ---- ---- ---- ---- .0030 -.0015 .0045 775 ---- ---- ---- ---- .0025 -.0010 .0035 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5020 -.1345 3.6365 050 ---- ---- ---- ---- 3.2520 -.1345 3.3865 075 ---- ---- ---- ---- 3.0020 -.1345 3.1365 100 ---- ---- ---- ---- 2.7520 -.1345 2.8865 125 ---- ---- ---- ---- 2.5020 -.1345 2.6365 150 ---- ---- ---- ---- 2.2520 -.1345 2.3865 175 ---- ---- ---- ---- 2.0020 -.1345 2.1365 200 ---- ---- ---- ---- 1.7520 -.1345 1.8865 225 ---- ---- ---- ---- 1.5065 -.1310 1.6375 230 ---- ---- ---- ---- 1.4590 -.1300 1.5890 235 ---- ---- ---- ---- 1.4120 -.1285 1.5405 240 ---- ---- ---- ---- 1.3655 -.1275 1.4930 245 ---- ---- ---- ---- 1.3195 -.1265 1.4460 250 ---- ---- ---- ---- 1.2740 -.1255 1.3995 255 ---- ---- ---- ---- 1.2295 -.1235 1.3530 260 ---- ---- ---- ---- 1.1850 -.1225 1.3075 265 ---- ---- ---- ---- 1.1415 -.1210 1.2625 270 ---- ---- ---- ---- 1.0985 -.1195 1.2180 275 ---- ---- ---- ---- 1.0560 -.1185 1.1745 280 ---- ---- ---- ---- 1.0145 -.1165 1.1310 285 ---- ---- ---- ---- .9735 -.1150 1.0885 290 ---- ---- ---- ---- .9330 -.1135 1.0465 295 ---- ---- ---- ---- .8940 -.1115 1.0055 300 ---- ---- ---- ---- .8555 -.1095 .9650 305 ---- ---- ---- ---- .8175 -.1080 .9255 310 ---- ---- ---- ---- .7810 -.1060 .8870 315 ---- ---- ---- ---- .7455 -.1040 .8495 320 ---- ---- ---- ---- .7110 -.1020 .8130 325 ---- ---- ---- ---- .6775 -.0995 .7770 330 ---- ---- ---- ---- .6445 -.0980 .7425 335 ---- ---- ---- ---- .6130 -.0955 .7085 340 ---- ---- ---- ---- .5825 -.0930 .6755 345 ---- ---- ---- ---- .5530 -.0910 .6440 350 ---- ---- ---- ---- .5245 -.0885 .6130 355 ---- ---- ---- ---- .4970 -.0860 .5830 360 ---- ---- ---- ---- .4705 -.0835 .5540 365 ---- ---- ---- ---- .4455 -.0805 .5260 370 ---- ---- ---- ---- .4210 -.0785 .4995 375 ---- ---- ---- ---- .3980 -.0755 .4735 380 ---- ---- ---- ---- .3755 -.0735 .4490 385 ---- ---- ---- ---- .3545 -.0710 .4255 390 ---- ---- ---- ---- .3350 -.0685 .4035 395 ---- ---- ---- ---- .3160 -.0660 .3820 400 ---- ---- ---- ---- .2985 -.0635 .3620 405 ---- ---- ---- ---- .2820 -.0610 .3430 410 ---- ---- ---- ---- .2660 -.0590 .3250 415 ---- ---- ---- ---- .2515 -.0565 .3080 420 ---- ---- ---- ---- .2375 -.0545 .2920 425 ---- ---- ---- ---- .2245 -.0525 .2770 430 ---- ---- ---- ---- .2120 -.0505 .2625 435 ---- ---- ---- ---- .2005 -.0485 .2490 440 ---- ---- ---- ---- .1895 -.0460 .2355 445 ---- ---- ---- ---- .1790 -.0445 .2235 450 ---- ---- ---- ---- .1690 -.0425 .2115 455 ---- ---- ---- ---- .1600 -.0405 .2005 460 ---- ---- ---- ---- .1510 -.0390 .1900 465 ---- ---- ---- ---- .1425 -.0375 .1800 470 ---- ---- ---- ---- .1350 -.0360 .1710 475 ---- ---- ---- ---- .1275 -.0345 .1620 480 ---- ---- ---- ---- .1205 -.0330 .1535 485 ---- ---- ---- ---- .1140 -.0315 .1455 490 ---- ---- ---- ---- .1080 -.0300 .1380 495 ---- ---- ---- ---- .1020 -.0290 .1310 500 ---- ---- ---- ---- .0970 -.0275 .1245 505 ---- ---- ---- ---- .0915 -.0265 .1180 510 ---- ---- ---- ---- .0870 -.0255 .1125 515 ---- ---- ---- ---- .0825 -.0240 .1065 520 ---- ---- ---- ---- .0785 -.0230 .1015 525 ---- ---- ---- ---- .0745 -.0220 .0965 550 ---- ---- ---- ---- .0585 -.0180 .0765 575 ---- ---- ---- ---- .0475 -.0150 .0625 600 ---- ---- ---- ---- .0395 -.0130 .0525 625 ---- ---- ---- ---- .0345 -.0110 .0455 650 ---- ---- ---- ---- .0305 -.0095 .0400 675 ---- ---- ---- ---- .0270 -.0085 .0355 700 ---- ---- ---- ---- .0245 -.0080 .0325 725 ---- ---- ---- ---- .0225 -.0075 .0300 750 ---- ---- ---- ---- .0210 -.0065 .0275 775 ---- ---- ---- ---- .0200 -.0060 .0260 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5020 -.1345 3.6365 050 ---- ---- ---- ---- 3.2520 -.1345 3.3865 075 ---- ---- ---- ---- 3.0020 -.1345 3.1365 100 ---- ---- ---- ---- 2.7520 -.1345 2.8865 125 ---- ---- ---- ---- 2.5020 -.1345 2.6365 150 ---- ---- ---- ---- 2.2520 -.1345 2.3865 175 ---- ---- ---- ---- 2.0020 -.1345 2.1365 200 ---- ---- ---- ---- 1.7520 -.1345 1.8865 225 ---- ---- ---- ---- 1.5085 -.1300 1.6385 230 ---- ---- ---- ---- 1.4615 -.1290 1.5905 235 ---- ---- ---- ---- 1.4150 -.1275 1.5425 240 ---- ---- ---- ---- 1.3690 -.1265 1.4955 245 ---- ---- ---- ---- 1.3235 -.1255 1.4490 250 ---- ---- ---- ---- 1.2785 -.1240 1.4025 255 ---- ---- ---- ---- 1.2345 -.1225 1.3570 260 ---- ---- ---- ---- 1.1905 -.1215 1.3120 265 ---- ---- ---- ---- 1.1475 -.1200 1.2675 270 ---- ---- ---- ---- 1.1050 -.1185 1.2235 275 ---- ---- ---- ---- 1.0630 -.1170 1.1800 280 ---- ---- ---- ---- 1.0215 -.1160 1.1375 285 ---- ---- ---- ---- .9810 -.1140 1.0950 290 ---- ---- ---- ---- .9415 -.1120 1.0535 295 ---- ---- ---- ---- .9025 -.1105 1.0130 300 ---- ---- ---- ---- .8645 -.1085 .9730 305 ---- ---- ---- ---- .8270 -.1070 .9340 310 ---- ---- ---- ---- .7910 -.1050 .8960 315 ---- ---- ---- ---- .7560 -.1030 .8590 320 ---- ---- ---- ---- .7215 -.1010 .8225 325 ---- ---- ---- ---- .6885 -.0990 .7875 330 ---- ---- ---- ---- .6560 -.0970 .7530 335 ---- ---- ---- ---- .6250 -.0945 .7195 340 ---- ---- ---- ---- .5950 -.0920 .6870 345 ---- ---- ---- ---- .5655 -.0900 .6555 350 ---- ---- ---- ---- .5375 -.0875 .6250 355 ---- ---- ---- ---- .5100 -.0855 .5955 360 ---- ---- ---- ---- .4840 -.0830 .5670 365 ---- ---- ---- ---- .4585 -.0810 .5395 370 ---- ---- ---- ---- .4345 -.0780 .5125 375 ---- ---- ---- ---- .4115 -.0755 .4870 380 ---- ---- ---- ---- .3895 -.0735 .4630 385 ---- ---- ---- ---- .3685 -.0710 .4395 390 ---- ---- ---- ---- .3485 -.0685 .4170 395 ---- ---- ---- ---- .3300 -.0660 .3960 400 ---- ---- ---- ---- .3120 -.0640 .3760 405 ---- ---- ---- ---- .2955 -.0620 .3575 410 ---- ---- ---- ---- .2800 -.0595 .3395 415 ---- ---- ---- ---- .2650 -.0575 .3225 420 ---- ---- ---- ---- .2510 -.0550 .3060 425 ---- ---- ---- ---- .2375 -.0535 .2910 430 ---- ---- ---- ---- .2250 -.0515 .2765 435 ---- ---- ---- ---- .2135 -.0490 .2625 440 ---- ---- ---- ---- .2020 -.0475 .2495 445 ---- ---- ---- ---- .1915 -.0455 .2370 450 ---- ---- ---- ---- .1815 -.0435 .2250 455 ---- ---- ---- ---- .1720 -.0420 .2140 460 ---- ---- ---- ---- .1630 -.0405 .2035 465 ---- ---- ---- ---- .1545 -.0385 .1930 470 ---- ---- ---- ---- .1465 -.0370 .1835 475 ---- ---- ---- ---- .1390 -.0355 .1745 480 ---- ---- ---- ---- .1315 -.0345 .1660 485 ---- ---- ---- ---- .1250 -.0330 .1580 490 ---- ---- ---- ---- .1185 -.0315 .1500 495 ---- ---- ---- ---- .1125 -.0305 .1430 500 ---- ---- ---- ---- .1070 -.0290 .1360 505 ---- ---- ---- ---- .1015 -.0280 .1295 510 ---- ---- ---- ---- .0965 -.0270 .1235 515 ---- ---- ---- ---- .0920 -.0255 .1175 520 ---- ---- ---- ---- .0875 -.0245 .1120 525 ---- ---- ---- ---- .0835 -.0235 .1070 550 ---- ---- ---- ---- .0665 -.0195 .0860 575 ---- ---- ---- ---- .0545 -.0165 .0710 600 ---- ---- ---- ---- .0465 -.0135 .0600 625 ---- ---- ---- ---- .0405 -.0120 .0525 650 ---- ---- ---- ---- .0360 -.0110 .0470 675 ---- ---- ---- ---- .0325 -.0095 .0420 700 ---- ---- ---- ---- .0300 -.0085 .0385 725 ---- ---- ---- ---- .0275 -.0080 .0355 750 ---- ---- ---- ---- .0260 -.0075 .0335 775 ---- ---- ---- ---- .0245 -.0070 .0315 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5055 -.1340 3.6395 050 ---- ---- ---- ---- 3.2555 -.1340 3.3895 075 ---- ---- ---- ---- 3.0055 -.1340 3.1395 100 ---- ---- ---- ---- 2.7555 -.1340 2.8895 125 ---- ---- ---- ---- 2.5055 -.1340 2.6395 150 ---- ---- ---- ---- 2.2555 -.1340 2.3895 175 ---- ---- ---- ---- 2.0055 -.1340 2.1395 200 ---- ---- ---- ---- 1.7555 -.1340 1.8895 225 ---- ---- ---- ---- 1.5140 -.1290 1.6430 230 ---- ---- ---- ---- 1.4675 -.1275 1.5950 235 ---- ---- ---- ---- 1.4215 -.1265 1.5480 240 ---- ---- ---- ---- 1.3760 -.1250 1.5010 245 ---- ---- ---- ---- 1.3310 -.1240 1.4550 250 ---- ---- ---- ---- 1.2865 -.1230 1.4095 255 ---- ---- ---- ---- 1.2430 -.1210 1.3640 260 ---- ---- ---- ---- 1.1995 -.1200 1.3195 265 ---- ---- ---- ---- 1.1570 -.1185 1.2755 270 ---- ---- ---- ---- 1.1145 -.1175 1.2320 275 ---- ---- ---- ---- 1.0730 -.1160 1.1890 280 ---- ---- ---- ---- 1.0325 -.1140 1.1465 285 ---- ---- ---- ---- .9920 -.1130 1.1050 290 ---- ---- ---- ---- .9530 -.1110 1.0640 295 ---- ---- ---- ---- .9140 -.1095 1.0235 300 ---- ---- ---- ---- .8765 -.1075 .9840 305 ---- ---- ---- ---- .8400 -.1055 .9455 310 ---- ---- ---- ---- .8040 -.1040 .9080 315 ---- ---- ---- ---- .7690 -.1020 .8710 320 ---- ---- ---- ---- .7355 -.1000 .8355 325 ---- ---- ---- ---- .7025 -.0980 .8005 330 ---- ---- ---- ---- .6705 -.0960 .7665 335 ---- ---- ---- ---- .6395 -.0940 .7335 340 ---- ---- ---- ---- .6095 -.0920 .7015 345 ---- ---- ---- ---- .5805 -.0895 .6700 350 ---- ---- ---- ---- .5525 -.0875 .6400 355 ---- ---- ---- ---- .5255 -.0850 .6105 360 ---- ---- ---- ---- .4995 -.0825 .5820 365 ---- ---- ---- ---- .4740 -.0805 .5545 370 ---- ---- ---- ---- .4500 -.0780 .5280 375 ---- ---- ---- ---- .4270 -.0760 .5030 380 ---- ---- ---- ---- .4050 -.0735 .4785 385 ---- ---- ---- ---- .3840 -.0715 .4555 390 ---- ---- ---- ---- .3645 -.0685 .4330 395 ---- ---- ---- ---- .3455 -.0665 .4120 400 ---- ---- ---- ---- .3280 -.0640 .3920 405 ---- ---- ---- ---- .3110 -.0620 .3730 410 ---- ---- ---- ---- .2950 -.0605 .3555 415 ---- ---- ---- ---- .2805 -.0580 .3385 420 ---- ---- ---- ---- .2660 -.0560 .3220 425 ---- ---- ---- ---- .2530 -.0535 .3065 430 ---- ---- ---- ---- .2400 -.0520 .2920 435 ---- ---- ---- ---- .2280 -.0500 .2780 440 ---- ---- ---- ---- .2165 -.0485 .2650 445 ---- ---- ---- ---- .2060 -.0465 .2525 450 ---- ---- ---- ---- .1955 -.0450 .2405 455 ---- ---- ---- ---- .1860 -.0430 .2290 460 ---- ---- ---- ---- .1765 -.0415 .2180 465 ---- ---- ---- ---- .1680 -.0395 .2075 470 ---- ---- ---- ---- .1595 -.0385 .1980 475 ---- ---- ---- ---- .1515 -.0370 .1885 480 ---- ---- ---- ---- .1445 -.0355 .1800 485 ---- ---- ---- ---- .1375 -.0340 .1715 490 ---- ---- ---- ---- .1305 -.0330 .1635 495 ---- ---- ---- ---- .1245 -.0315 .1560 500 ---- ---- ---- ---- .1185 -.0305 .1490 505 ---- ---- ---- ---- .1130 -.0290 .1420 510 ---- ---- ---- ---- .1075 -.0280 .1355 515 ---- ---- ---- ---- .1025 -.0270 .1295 520 ---- ---- ---- ---- .0980 -.0260 .1240 525 ---- ---- ---- ---- .0935 -.0250 .1185 550 ---- ---- ---- ---- .0755 -.0210 .0965 575 ---- ---- ---- ---- .0630 -.0175 .0805 600 ---- ---- ---- ---- .0540 -.0150 .0690 625 ---- ---- ---- ---- .0475 -.0135 .0610 650 ---- ---- ---- ---- .0425 -.0120 .0545 675 ---- ---- ---- ---- .0390 -.0105 .0495 700 ---- ---- ---- ---- .0360 -.0100 .0460 725 ---- ---- ---- ---- .0335 -.0090 .0425 750 ---- ---- ---- ---- .0315 -.0085 .0400 775 ---- ---- ---- ---- .0300 -.0080 .0380 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5055 -.1340 3.6395 050 ---- ---- ---- ---- 3.2555 -.1340 3.3895 075 ---- ---- ---- ---- 3.0055 -.1340 3.1395 100 ---- ---- ---- ---- 2.7555 -.1340 2.8895 125 ---- ---- ---- ---- 2.5055 -.1340 2.6395 150 ---- ---- ---- ---- 2.2555 -.1340 2.3895 175 ---- ---- ---- ---- 2.0055 -.1340 2.1395 200 ---- ---- ---- ---- 1.7560 -.1335 1.8895 225 ---- ---- ---- ---- 1.5170 -.1280 1.6450 230 ---- ---- ---- ---- 1.4710 -.1265 1.5975 235 ---- ---- ---- ---- 1.4255 -.1255 1.5510 240 ---- ---- ---- ---- 1.3805 -.1240 1.5045 245 ---- ---- ---- ---- 1.3360 -.1230 1.4590 250 ---- ---- ---- ---- 1.2925 -.1215 1.4140 255 ---- ---- ---- ---- 1.2490 -.1200 1.3690 260 ---- ---- ---- ---- 1.2060 -.1190 1.3250 265 ---- ---- ---- ---- 1.1640 -.1175 1.2815 270 ---- ---- ---- ---- 1.1220 -.1165 1.2385 275 ---- ---- ---- ---- 1.0810 -.1150 1.1960 280 ---- ---- ---- ---- 1.0405 -.1135 1.1540 285 ---- ---- ---- ---- 1.0010 -.1115 1.1125 290 ---- ---- ---- ---- .9620 -.1100 1.0720 295 ---- ---- ---- ---- .9240 -.1085 1.0325 300 ---- ---- ---- ---- .8870 -.1065 .9935 305 ---- ---- ---- ---- .8505 -.1050 .9555 310 ---- ---- ---- ---- .8150 -.1030 .9180 315 ---- ---- ---- ---- .7805 -.1015 .8820 320 ---- ---- ---- ---- .7470 -.0995 .8465 325 ---- ---- ---- ---- .7145 -.0975 .8120 330 ---- ---- ---- ---- .6830 -.0955 .7785 335 ---- ---- ---- ---- .6525 -.0935 .7460 340 ---- ---- ---- ---- .6230 -.0910 .7140 345 ---- ---- ---- ---- .5945 -.0885 .6830 350 ---- ---- ---- ---- .5665 -.0865 .6530 355 ---- ---- ---- ---- .5395 -.0845 .6240 360 ---- ---- ---- ---- .5135 -.0825 .5960 365 ---- ---- ---- ---- .4885 -.0805 .5690 370 ---- ---- ---- ---- .4645 -.0780 .5425 375 ---- ---- ---- ---- .4420 -.0755 .5175 380 ---- ---- ---- ---- .4200 -.0735 .4935 385 ---- ---- ---- ---- .3990 -.0715 .4705 390 ---- ---- ---- ---- .3790 -.0695 .4485 395 ---- ---- ---- ---- .3605 -.0670 .4275 400 ---- ---- ---- ---- .3425 -.0650 .4075 405 ---- ---- ---- ---- .3260 -.0625 .3885 410 ---- ---- ---- ---- .3100 -.0605 .3705 415 ---- ---- ---- ---- .2950 -.0585 .3535 420 ---- ---- ---- ---- .2810 -.0565 .3375 425 ---- ---- ---- ---- .2675 -.0545 .3220 430 ---- ---- ---- ---- .2545 -.0530 .3075 435 ---- ---- ---- ---- .2425 -.0510 .2935 440 ---- ---- ---- ---- .2310 -.0490 .2800 445 ---- ---- ---- ---- .2200 -.0475 .2675 450 ---- ---- ---- ---- .2095 -.0460 .2555 455 ---- ---- ---- ---- .1995 -.0440 .2435 460 ---- ---- ---- ---- .1900 -.0425 .2325 465 ---- ---- ---- ---- .1810 -.0415 .2225 470 ---- ---- ---- ---- .1725 -.0400 .2125 475 ---- ---- ---- ---- .1645 -.0385 .2030 480 ---- ---- ---- ---- .1570 -.0370 .1940 485 ---- ---- ---- ---- .1500 -.0350 .1850 490 ---- ---- ---- ---- .1430 -.0340 .1770 495 ---- ---- ---- ---- .1365 -.0330 .1695 500 ---- ---- ---- ---- .1305 -.0315 .1620 505 ---- ---- ---- ---- .1245 -.0305 .1550 510 ---- ---- ---- ---- .1190 -.0295 .1485 515 ---- ---- ---- ---- .1140 -.0285 .1425 520 ---- ---- ---- ---- .1090 -.0275 .1365 525 ---- ---- ---- ---- .1045 -.0265 .1310 550 ---- ---- ---- ---- .0855 -.0220 .1075 575 ---- ---- ---- ---- .0720 -.0190 .0910 600 ---- ---- ---- ---- .0620 -.0170 .0790 625 ---- ---- ---- ---- .0555 -.0145 .0700 650 ---- ---- ---- ---- .0500 -.0135 .0635 675 ---- ---- ---- ---- .0460 -.0120 .0580 700 ---- ---- ---- ---- .0425 -.0115 .0540 725 ---- ---- ---- ---- .0400 -.0105 .0505 750 ---- ---- ---- ---- .0380 -.0095 .0475 775 ---- ---- ---- ---- .0365 -.0090 .0455 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5075 -.1340 3.6415 050 ---- ---- ---- ---- 3.2575 -.1340 3.3915 075 ---- ---- ---- ---- 3.0075 -.1340 3.1415 100 ---- ---- ---- ---- 2.7575 -.1340 2.8915 125 ---- ---- ---- ---- 2.5075 -.1340 2.6415 150 ---- ---- ---- ---- 2.2575 -.1340 2.3915 175 ---- ---- ---- ---- 2.0075 -.1340 2.1415 200 ---- ---- ---- ---- 1.7575 -.1340 1.8915 225 ---- ---- ---- ---- 1.5155 -.1290 1.6445 250 ---- ---- ---- ---- 1.2920 -.1215 1.4135 260 ---- ---- ---- ---- 1.2075 -.1185 1.3260 265 ---- ---- ---- ---- 1.1660 -.1175 1.2835 270 ---- ---- ---- ---- 1.1255 -.1160 1.2415 275 ---- ---- ---- ---- 1.0855 -.1145 1.2000 280 ---- ---- ---- ---- 1.0465 -.1125 1.1590 285 ---- ---- ---- ---- 1.0080 -.1110 1.1190 290 ---- ---- ---- ---- .9705 -.1095 1.0800 295 ---- ---- ---- ---- .9335 -.1075 1.0410 300 ---- ---- ---- ---- .8970 -.1060 1.0030 305 ---- ---- ---- ---- .8615 -.1045 .9660 310 ---- ---- ---- ---- .8270 -.1025 .9295 315 ---- ---- ---- ---- .7930 -.1005 .8935 320 ---- ---- ---- ---- .7600 -.0985 .8585 325 ---- ---- ---- ---- .7275 -.0965 .8240 330 ---- ---- ---- ---- .6960 -.0950 .7910 335 ---- ---- ---- ---- .6655 -.0925 .7580 340 ---- ---- ---- ---- .6360 -.0905 .7265 345 ---- ---- ---- ---- .6070 -.0885 .6955 350 ---- ---- ---- ---- .5795 -.0865 .6660 355 ---- ---- ---- ---- .5525 -.0845 .6370 360 ---- ---- ---- ---- .5265 -.0825 .6090 365 ---- ---- ---- ---- .5020 -.0800 .5820 370 ---- ---- ---- ---- .4780 -.0780 .5560 375 ---- ---- ---- ---- .4550 -.0760 .5310 380 ---- ---- ---- ---- .4335 -.0735 .5070 385 ---- ---- ---- ---- .4125 -.0715 .4840 390 ---- ---- ---- ---- .3930 -.0690 .4620 395 ---- ---- ---- ---- .3740 -.0675 .4415 400 ---- ---- ---- ---- .3565 -.0650 .4215 405 ---- ---- ---- ---- .3395 -.0630 .4025 410 ---- ---- ---- ---- .3235 -.0610 .3845 415 ---- ---- ---- ---- .3085 -.0590 .3675 420 ---- ---- ---- ---- .2940 -.0575 .3515 425 ---- ---- ---- ---- .2805 -.0555 .3360 430 ---- ---- ---- ---- .2680 -.0535 .3215 435 ---- ---- ---- ---- .2555 -.0520 .3075 440 ---- ---- ---- ---- .2440 -.0500 .2940 445 ---- ---- ---- ---- .2325 -.0485 .2810 450 ---- ---- ---- ---- .2220 -.0470 .2690 455 ---- ---- ---- ---- .2120 -.0450 .2570 460 ---- ---- ---- ---- .2025 -.0435 .2460 465 ---- ---- ---- ---- .1935 -.0420 .2355 470 ---- ---- ---- ---- .1845 -.0410 .2255 475 ---- ---- ---- ---- .1765 -.0390 .2155 480 ---- ---- ---- ---- .1685 -.0380 .2065 485 ---- ---- ---- ---- .1610 -.0365 .1975 490 ---- ---- ---- ---- .1540 -.0355 .1895 495 ---- ---- ---- ---- .1475 -.0340 .1815 500 ---- ---- ---- ---- .1410 -.0330 .1740 505 ---- ---- ---- ---- .1350 -.0320 .1670 510 ---- ---- ---- ---- .1295 -.0305 .1600 515 ---- ---- ---- ---- .1240 -.0295 .1535 520 ---- ---- ---- ---- .1190 -.0285 .1475 525 ---- ---- ---- ---- .1140 -.0280 .1420 550 ---- ---- ---- ---- .0945 -.0235 .1180 575 ---- ---- ---- ---- .0800 -.0205 .1005 600 ---- ---- ---- ---- .0700 -.0180 .0880 625 ---- ---- ---- ---- .0625 -.0160 .0785 650 ---- ---- ---- ---- .0570 -.0145 .0715 675 ---- ---- ---- ---- .0525 -.0135 .0660 700 ---- ---- ---- ---- .0490 -.0125 .0615 725 ---- ---- ---- ---- .0465 -.0110 .0575 750 ---- ---- ---- ---- .0440 -.0110 .0550 775 ---- ---- ---- ---- .0425 -.0100 .0525 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.5075 -.1340 3.6415 050 ---- ---- ---- ---- 3.2575 -.1340 3.3915 075 ---- ---- ---- ---- 3.0075 -.1340 3.1415 100 ---- ---- ---- ---- 2.7575 -.1340 2.8915 125 ---- ---- ---- ---- 2.5075 -.1340 2.6415 150 ---- ---- ---- ---- 2.2575 -.1340 2.3915 175 ---- ---- ---- ---- 2.0075 -.1340 2.1415 200 ---- ---- ---- ---- 1.7575 -.1340 1.8915 225 ---- ---- ---- ---- 1.5185 -.1275 1.6460 250 ---- ---- ---- ---- 1.2970 -.1210 1.4180 275 ---- ---- ---- ---- 1.0935 -.1130 1.2065 280 ---- ---- ---- ---- 1.0545 -.1120 1.1665 285 ---- ---- ---- ---- 1.0165 -.1105 1.1270 290 ---- ---- ---- ---- .9795 -.1085 1.0880 295 ---- ---- ---- ---- .9430 -.1065 1.0495 300 ---- ---- ---- ---- .9070 -.1050 1.0120 305 ---- ---- ---- ---- .8720 -.1035 .9755 310 ---- ---- ---- ---- .8375 -.1015 .9390 315 ---- ---- ---- ---- .8040 -.1000 .9040 320 ---- ---- ---- ---- .7710 -.0980 .8690 325 ---- ---- ---- ---- .7390 -.0965 .8355 330 ---- ---- ---- ---- .7080 -.0940 .8020 335 ---- ---- ---- ---- .6780 -.0920 .7700 340 ---- ---- ---- ---- .6485 -.0900 .7385 345 ---- ---- ---- ---- .6200 -.0880 .7080 350 ---- ---- ---- ---- .5925 -.0860 .6785 355 ---- ---- ---- ---- .5655 -.0840 .6495 360 ---- ---- ---- ---- .5400 -.0820 .6220 365 ---- ---- ---- ---- .5155 -.0795 .5950 370 ---- ---- ---- ---- .4915 -.0780 .5695 375 ---- ---- ---- ---- .4690 -.0755 .5445 380 ---- ---- ---- ---- .4470 -.0740 .5210 385 ---- ---- ---- ---- .4265 -.0715 .4980 390 ---- ---- ---- ---- .4065 -.0700 .4765 395 ---- ---- ---- ---- .3880 -.0675 .4555 400 ---- ---- ---- ---- .3705 -.0655 .4360 405 ---- ---- ---- ---- .3535 -.0635 .4170 410 ---- ---- ---- ---- .3375 -.0615 .3990 415 ---- ---- ---- ---- .3225 -.0595 .3820 420 ---- ---- ---- ---- .3080 -.0580 .3660 425 ---- ---- ---- ---- .2945 -.0560 .3505 430 ---- ---- ---- ---- .2815 -.0545 .3360 435 ---- ---- ---- ---- .2690 -.0525 .3215 440 ---- ---- ---- ---- .2575 -.0505 .3080 445 ---- ---- ---- ---- .2460 -.0495 .2955 450 ---- ---- ---- ---- .2355 -.0475 .2830 455 ---- ---- ---- ---- .2250 -.0460 .2710 460 ---- ---- ---- ---- .2155 -.0445 .2600 465 ---- ---- ---- ---- .2060 -.0435 .2495 470 ---- ---- ---- ---- .1975 -.0415 .2390 475 ---- ---- ---- ---- .1890 -.0400 .2290 480 ---- ---- ---- ---- .1810 -.0390 .2200 485 ---- ---- ---- ---- .1735 -.0375 .2110 490 ---- ---- ---- ---- .1660 -.0365 .2025 495 ---- ---- ---- ---- .1590 -.0355 .1945 500 ---- ---- ---- ---- .1525 -.0345 .1870 505 ---- ---- ---- ---- .1465 -.0330 .1795 510 ---- ---- ---- ---- .1405 -.0320 .1725 515 ---- ---- ---- ---- .1350 -.0310 .1660 520 ---- ---- ---- ---- .1300 -.0300 .1600 525 ---- ---- ---- ---- .1250 -.0290 .1540 550 ---- ---- ---- ---- .1040 -.0250 .1290 575 ---- ---- ---- ---- .0895 -.0215 .1110 600 ---- ---- ---- ---- .0785 -.0190 .0975 625 ---- ---- ---- ---- .0710 -.0170 .0880 650 ---- ---- ---- ---- .0650 -.0155 .0805 675 ---- ---- ---- ---- .0605 -.0145 .0750 700 ---- ---- ---- ---- .0565 -.0135 .0700 725 ---- ---- ---- ---- .0535 -.0125 .0660 750 ---- ---- ---- ---- .0515 -.0115 .0630 775 ---- ---- ---- ---- .0495 -.0110 .0605 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.2575 -.1340 3.3915 075 ---- ---- ---- ---- 3.0075 -.1340 3.1415 100 ---- ---- ---- ---- 2.7575 -.1340 2.8915 125 ---- ---- ---- ---- 2.5075 -.1340 2.6415 150 ---- ---- ---- ---- 2.2575 -.1340 2.3915 175 ---- ---- ---- ---- 2.0075 -.1340 2.1415 200 ---- ---- ---- ---- 1.7580 -.1335 1.8915 225 ---- ---- ---- ---- 1.5205 -.1270 1.6475 250 ---- ---- ---- ---- 1.3015 -.1200 1.4215 275 ---- ---- ---- ---- 1.1000 -.1125 1.2125 285 ---- ---- ---- ---- 1.0240 -.1095 1.1335 290 ---- ---- ---- ---- .9870 -.1080 1.0950 295 ---- ---- ---- ---- .9510 -.1060 1.0570 300 ---- ---- ---- ---- .9155 -.1045 1.0200 305 ---- ---- ---- ---- .8805 -.1030 .9835 310 ---- ---- ---- ---- .8465 -.1010 .9475 315 ---- ---- ---- ---- .8130 -.0995 .9125 320 ---- ---- ---- ---- .7805 -.0975 .8780 325 ---- ---- ---- ---- .7490 -.0955 .8445 330 ---- ---- ---- ---- .7180 -.0935 .8115 335 ---- ---- ---- ---- .6880 -.0915 .7795 340 ---- ---- ---- ---- .6585 -.0900 .7485 345 ---- ---- ---- ---- .6305 -.0875 .7180 350 ---- ---- ---- ---- .6030 -.0860 .6890 355 ---- ---- ---- ---- .5765 -.0840 .6605 360 ---- ---- ---- ---- .5510 -.0820 .6330 365 ---- ---- ---- ---- .5265 -.0795 .6060 370 ---- ---- ---- ---- .5030 -.0775 .5805 375 ---- ---- ---- ---- .4800 -.0760 .5560 380 ---- ---- ---- ---- .4585 -.0735 .5320 385 ---- ---- ---- ---- .4380 -.0715 .5095 390 ---- ---- ---- ---- .4180 -.0700 .4880 395 ---- ---- ---- ---- .3995 -.0675 .4670 400 ---- ---- ---- ---- .3815 -.0660 .4475 405 ---- ---- ---- ---- .3650 -.0640 .4290 410 ---- ---- ---- ---- .3490 -.0620 .4110 415 ---- ---- ---- ---- .3340 -.0600 .3940 420 ---- ---- ---- ---- .3195 -.0585 .3780 1 425 ---- ---- ---- ---- .3060 -.0565 .3625 430 ---- ---- ---- ---- .2930 -.0545 .3475 435 ---- ---- ---- ---- .2805 -.0530 .3335 440 ---- ---- ---- ---- .2685 -.0515 .3200 445 ---- ---- ---- ---- .2570 -.0500 .3070 450 ---- ---- ---- ---- .2465 -.0480 .2945 455 ---- ---- ---- ---- .2360 -.0470 .2830 460 ---- ---- ---- ---- .2260 -.0455 .2715 465 ---- ---- ---- ---- .2170 -.0435 .2605 470 ---- ---- ---- ---- .2080 -.0425 .2505 475 ---- ---- ---- ---- .1995 -.0410 .2405 480 ---- ---- ---- ---- .1910 -.0400 .2310 485 ---- ---- ---- ---- .1835 -.0385 .2220 490 ---- ---- ---- ---- .1760 -.0375 .2135 495 ---- ---- ---- ---- .1690 -.0365 .2055 500 ---- ---- ---- ---- .1625 -.0350 .1975 505 ---- ---- ---- ---- .1560 -.0340 .1900 510 ---- ---- ---- ---- .1500 -.0330 .1830 515 ---- ---- ---- ---- .1445 -.0320 .1765 520 ---- ---- ---- ---- .1390 -.0310 .1700 525 ---- ---- ---- ---- .1340 -.0300 .1640 550 ---- ---- ---- ---- .1125 -.0260 .1385 575 ---- ---- ---- ---- .0970 -.0230 .1200 600 ---- ---- ---- ---- .0860 -.0200 .1060 1000 625 ---- ---- ---- ---- .0780 -.0180 .0960 650 ---- ---- ---- ---- .0720 -.0165 .0885 675 ---- ---- ---- ---- .0670 -.0155 .0825 700 ---- ---- ---- ---- .0630 -.0145 .0775 1150 725 ---- ---- ---- ---- .0600 -.0135 .0735 750 ---- ---- ---- ---- .0575 -.0130 .0705 775 ---- ---- ---- ---- .0560 -.0120 .0680 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.2505 -.1340 3.3845 075 ---- ---- ---- ---- 3.0005 -.1340 3.1345 100 ---- ---- ---- ---- 2.7505 -.1340 2.8845 125 ---- ---- ---- ---- 2.5005 -.1340 2.6345 150 ---- ---- ---- ---- 2.2505 -.1340 2.3845 175 ---- ---- ---- ---- 2.0005 -.1340 2.1345 200 ---- ---- ---- ---- 1.7550 -.1305 1.8855 225 ---- ---- ---- ---- 1.5240 -.1245 1.6485 250 ---- ---- ---- ---- 1.3065 -.1185 1.4250 275 ---- ---- ---- ---- 1.1030 -.1115 1.2145 285 ---- ---- ---- ---- 1.0255 -.1090 1.1345 290 ---- ---- ---- ---- .9885 -.1070 1.0955 295 ---- ---- ---- ---- .9515 -.1055 1.0570 300 ---- ---- ---- ---- .9160 -.1040 1.0200 305 ---- ---- ---- ---- .8815 -.1020 .9835 310 ---- ---- ---- ---- .8475 -.1000 .9475 315 ---- ---- ---- ---- .8145 -.0985 .9130 320 ---- ---- ---- ---- .7825 -.0965 .8790 325 ---- ---- ---- ---- .7510 -.0950 .8460 330 ---- ---- ---- ---- .7210 -.0930 .8140 335 ---- ---- ---- ---- .6915 -.0910 .7825 340 ---- ---- ---- ---- .6630 -.0890 .7520 345 ---- ---- ---- ---- .6350 -.0875 .7225 350 ---- ---- ---- ---- .6085 -.0850 .6935 355 ---- ---- ---- ---- .5825 -.0830 .6655 360 ---- ---- ---- ---- .5570 -.0815 .6385 365 ---- ---- ---- ---- .5330 -.0795 .6125 370 ---- ---- ---- ---- .5095 -.0775 .5870 375 ---- ---- ---- ---- .4875 -.0755 .5630 380 ---- ---- ---- ---- .4660 -.0735 .5395 385 ---- ---- ---- ---- .4460 -.0715 .5175 390 ---- ---- ---- ---- .4265 -.0695 .4960 395 ---- ---- ---- ---- .4085 -.0675 .4760 400 ---- ---- ---- ---- .3910 -.0655 .4565 405 ---- ---- ---- ---- .3745 -.0640 .4385 410 ---- ---- ---- ---- .3590 -.0620 .4210 415 ---- ---- ---- ---- .3440 -.0600 .4040 420 ---- ---- ---- ---- .3295 -.0590 .3885 425 ---- ---- ---- ---- .3160 -.0570 .3730 430 ---- ---- ---- ---- .3030 -.0555 .3585 435 ---- ---- ---- ---- .2910 -.0535 .3445 440 ---- ---- ---- ---- .2790 -.0520 .3310 445 ---- ---- ---- ---- .2675 -.0505 .3180 450 ---- ---- ---- ---- .2570 -.0485 .3055 455 ---- ---- ---- ---- .2465 -.0475 .2940 460 ---- ---- ---- ---- .2365 -.0460 .2825 465 ---- ---- ---- ---- .2270 -.0450 .2720 470 ---- ---- ---- ---- .2185 -.0430 .2615 475 ---- ---- ---- ---- .2095 -.0420 .2515 480 ---- ---- ---- ---- .2015 -.0410 .2425 485 ---- ---- ---- ---- .1940 -.0395 .2335 490 ---- ---- ---- ---- .1865 -.0380 .2245 495 ---- ---- ---- ---- .1795 -.0370 .2165 500 ---- ---- ---- ---- .1725 -.0360 .2085 505 ---- ---- ---- ---- .1660 -.0350 .2010 510 ---- ---- ---- ---- .1600 -.0340 .1940 525 ---- ---- ---- ---- .1430 -.0310 .1740 550 ---- ---- ---- ---- .1190 -.0265 .1455 575 ---- ---- ---- ---- .1000 -.0230 .1230 600 ---- ---- ---- ---- .0845 -.0195 .1040 625 ---- ---- ---- ---- .0720 -.0170 .0890 650 ---- ---- ---- ---- .0615 -.0150 .0765 675 ---- ---- ---- ---- .0530 -.0135 .0665 700 ---- ---- ---- ---- .0460 -.0115 .0575 725 ---- ---- ---- ---- .0405 -.0100 .0505 750 ---- ---- ---- ---- .0355 -.0090 .0445 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.2505 -.1340 3.3845 075 ---- ---- ---- ---- 3.0005 -.1340 3.1345 100 ---- ---- ---- ---- 2.7505 -.1340 2.8845 125 ---- ---- ---- ---- 2.5005 -.1340 2.6345 150 ---- ---- ---- ---- 2.2505 -.1340 2.3845 175 ---- ---- ---- ---- 2.0005 -.1340 2.1345 200 ---- ---- ---- ---- 1.7565 -.1300 1.8865 225 ---- ---- ---- ---- 1.5280 -.1235 1.6515 250 ---- ---- ---- ---- 1.3125 -.1175 1.4300 275 ---- ---- ---- ---- 1.1105 -.1105 1.2210 285 ---- ---- ---- ---- 1.0340 -.1080 1.1420 290 ---- ---- ---- ---- .9970 -.1060 1.1030 295 ---- ---- ---- ---- .9605 -.1050 1.0655 300 ---- ---- ---- ---- .9255 -.1030 1.0285 305 ---- ---- ---- ---- .8910 -.1015 .9925 310 ---- ---- ---- ---- .8575 -.0995 .9570 315 ---- ---- ---- ---- .8245 -.0980 .9225 320 ---- ---- ---- ---- .7930 -.0960 .8890 325 ---- ---- ---- ---- .7620 -.0945 .8565 330 ---- ---- ---- ---- .7320 -.0925 .8245 335 ---- ---- ---- ---- .7025 -.0910 .7935 340 ---- ---- ---- ---- .6745 -.0890 .7635 345 ---- ---- ---- ---- .6470 -.0870 .7340 350 ---- ---- ---- ---- .6200 -.0850 .7050 355 ---- ---- ---- ---- .5945 -.0830 .6775 360 ---- ---- ---- ---- .5695 -.0810 .6505 365 ---- ---- ---- ---- .5450 -.0795 .6245 370 ---- ---- ---- ---- .5220 -.0775 .5995 375 ---- ---- ---- ---- .5000 -.0755 .5755 380 ---- ---- ---- ---- .4785 -.0735 .5520 385 ---- ---- ---- ---- .4585 -.0715 .5300 390 ---- ---- ---- ---- .4395 -.0695 .5090 395 ---- ---- ---- ---- .4210 -.0680 .4890 400 ---- ---- ---- ---- .4035 -.0665 .4700 405 ---- ---- ---- ---- .3875 -.0640 .4515 410 ---- ---- ---- ---- .3715 -.0625 .4340 415 ---- ---- ---- ---- .3565 -.0610 .4175 420 ---- ---- ---- ---- .3425 -.0590 .4015 425 ---- ---- ---- ---- .3290 -.0575 .3865 430 ---- ---- ---- ---- .3160 -.0555 .3715 435 ---- ---- ---- ---- .3035 -.0540 .3575 440 ---- ---- ---- ---- .2915 -.0525 .3440 445 ---- ---- ---- ---- .2800 -.0510 .3310 450 ---- ---- ---- ---- .2690 -.0500 .3190 455 ---- ---- ---- ---- .2590 -.0480 .3070 460 ---- ---- ---- ---- .2490 -.0465 .2955 465 ---- ---- ---- ---- .2395 -.0450 .2845 470 ---- ---- ---- ---- .2300 -.0445 .2745 475 ---- ---- ---- ---- .2215 -.0430 .2645 480 ---- ---- ---- ---- .2135 -.0415 .2550 485 ---- ---- ---- ---- .2055 -.0405 .2460 490 ---- ---- ---- ---- .1980 -.0390 .2370 495 ---- ---- ---- ---- .1905 -.0385 .2290 500 ---- ---- ---- ---- .1840 -.0370 .2210 505 ---- ---- ---- ---- .1770 -.0360 .2130 510 ---- ---- ---- ---- .1710 -.0350 .2060 525 ---- ---- ---- ---- .1535 -.0320 .1855 550 ---- ---- ---- ---- .1290 -.0275 .1565 575 ---- ---- ---- ---- .1090 -.0240 .1330 600 ---- ---- ---- ---- .0925 -.0210 .1135 625 ---- ---- ---- ---- .0795 -.0185 .0980 650 ---- ---- ---- ---- .0685 -.0160 .0845 675 ---- ---- ---- ---- .0595 -.0145 .0740 700 ---- ---- ---- ---- .0520 -.0125 .0645 725 ---- ---- ---- ---- .0460 -.0110 .0570 750 ---- ---- ---- ---- .0405 -.0105 .0510 HX MAR25 Copper Option CALL 050 ---- ---- ---- ---- 3.2505 -.1340 3.3845 075 ---- ---- ---- ---- 3.0005 -.1340 3.1345 100 ---- ---- ---- ---- 2.7505 -.1340 2.8845 125 ---- ---- ---- ---- 2.5005 -.1340 2.6345 150 ---- ---- ---- ---- 2.2505 -.1340 2.3845 175 ---- ---- ---- ---- 2.0005 -.1340 2.1345 200 ---- ---- ---- ---- 1.7590 -.1290 1.8880 225 ---- ---- ---- ---- 1.5325 -.1225 1.6550 250 ---- ---- ---- ---- 1.3195 -.1165 1.4360 275 ---- ---- ---- ---- 1.1190 -.1100 1.2290 285 ---- ---- ---- ---- 1.0435 -.1070 1.1505 290 ---- ---- ---- ---- 1.0065 -.1060 1.1125 295 ---- ---- ---- ---- .9710 -.1040 1.0750 300 ---- ---- ---- ---- .9360 -.1025 1.0385 305 ---- ---- ---- ---- .9015 -.1010 1.0025 310 ---- ---- ---- ---- .8685 -.0990 .9675 315 ---- ---- ---- ---- .8360 -.0975 .9335 320 ---- ---- ---- ---- .8045 -.0960 .9005 325 ---- ---- ---- ---- .7740 -.0940 .8680 330 ---- ---- ---- ---- .7445 -.0920 .8365 335 ---- ---- ---- ---- .7155 -.0905 .8060 340 ---- ---- ---- ---- .6875 -.0885 .7760 345 ---- ---- ---- ---- .6600 -.0865 .7465 350 ---- ---- ---- ---- .6335 -.0850 .7185 355 ---- ---- ---- ---- .6080 -.0830 .6910 360 ---- ---- ---- ---- .5830 -.0810 .6640 365 ---- ---- ---- ---- .5590 -.0795 .6385 370 ---- ---- ---- ---- .5360 -.0775 .6135 375 ---- ---- ---- ---- .5140 -.0755 .5895 380 ---- ---- ---- ---- .4930 -.0735 .5665 385 ---- ---- ---- ---- .4725 -.0720 .5445 390 ---- ---- ---- ---- .4535 -.0700 .5235 395 ---- ---- ---- ---- .4355 -.0680 .5035 400 ---- ---- ---- ---- .4180 -.0665 .4845 405 ---- ---- ---- ---- .4015 -.0645 .4660 410 ---- ---- ---- ---- .3860 -.0630 .4490 415 ---- ---- ---- ---- .3710 -.0615 .4325 420 ---- ---- ---- ---- .3570 -.0595 .4165 425 ---- ---- ---- ---- .3430 -.0580 .4010 430 ---- ---- ---- ---- .3300 -.0565 .3865 435 ---- ---- ---- ---- .3175 -.0550 .3725 440 ---- ---- ---- ---- .3055 -.0535 .3590 445 ---- ---- ---- ---- .2940 -.0520 .3460 450 ---- ---- ---- ---- .2830 -.0505 .3335 455 ---- ---- ---- ---- .2725 -.0490 .3215 460 ---- ---- ---- ---- .2625 -.0480 .3105 465 ---- ---- ---- ---- .2530 -.0460 .2990 470 ---- ---- ---- ---- .2435 -.0450 .2885 475 ---- ---- ---- ---- .2345 -.0440 .2785 480 ---- ---- ---- ---- .2260 -.0425 .2685 485 ---- ---- ---- ---- .2180 -.0410 .2590 490 ---- ---- ---- ---- .2100 -.0400 .2500 495 ---- ---- ---- ---- .2025 -.0390 .2415 500 ---- ---- ---- ---- .1950 -.0380 .2330 525 ---- ---- ---- ---- .1630 -.0330 .1960 550 ---- ---- ---- ---- .1370 -.0285 .1655 575 ---- ---- ---- ---- .1155 -.0245 .1400 600 ---- ---- ---- ---- .0980 -.0215 .1195 625 ---- ---- ---- ---- .0835 -.0190 .1025 650 ---- ---- ---- ---- .0715 -.0165 .0880 675 ---- ---- ---- ---- .0620 -.0145 .0765 700 ---- ---- ---- ---- .0535 -.0130 .0665 725 ---- ---- ---- ---- .0470 -.0110 .0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3724 1516 66287 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 .0005 .0005 .0005 .0005 UNCH 4 .0005 495 305 ---- ---- ---- ---- .0005 UNCH 3 .0005 1 310 ---- ---- ---- ---- .0005 UNCH .0005 37 315 ---- .0010B ---- .0010B .0010 +.0005 .0005 42 320 ---- .0015B ---- .0015B .0015 +.0010 .0005 41 325 .0025 .0025 .0025 .0025 .0020 +.0015 8 .0005 34 330 .0035 .0040B .0030 .0030A .0030 +.0025 26 .0005 1 123 335 .0040 .0060B .0040 .0060B .0040 +.0035 15 .0005 1 23 340 .0040 .0085 .0040 .0065A .0060 +.0050 80 .0010 11 649 345 .0030 .0135 .0030 .0100B .0090 +.0075 300 .0015 85 350 .0095 .0195 .0095 .0150B .0135 +.0105 453 .0030 956 355 .0070 .0280 .0045A .0225B .0205 +.0155 148 .0050 2 441 360 .0110 .0395B .0075A .0340B .0305 +.0225 108 .0080 829 364 .0125 .0530B .0110A .0500B .0420 +.0300 120 .0120 3 3 365 .0140 .0565 .0120A .0515 .0455 +.0320 332 .0135 102 277 366 .0275 .0610B .0135A .0540B .0490 +.0345 226 .0145 2 86 367 ---- .0650B .0145A .0145A .0525 +.0365 .0160 2 155 368 ---- .0695B .0160A .0160A .0570 +.0395 .0175 99 369 .0210 .0745B .0175A .0730B .0610 +.0420 19 .0190 3 89 370 .0355 .0795B .0190A .0770B .0655 +.0445 345 .0210 9 1413 371 .0730 .0845B .0215A .0695A .0705 +.0475 104 .0230 124 372 .0745 .0900B .0235A .0885B .0750 +.0495 51 .0255 123 373 ---- .0955B .0255A .0255A .0805 +.0525 .0280 289 374 .0850 .1010B .0275A .1000B .0855 +.0550 186 .0305 80 476 375 .0700 .1075B .0300A .1060B .0915 +.0585 109 .0330 1 451 376 .0855 .1140B .0330A .1140B .0970 +.0610 10 .0360 141 377 .0700 .1205B .0360A .0685A .1035 +.0640 3 .0395 54 378 ---- .1270B .0390A .0390A .1100 +.0670 .0430 1 43 379 ---- .1340B .0420A .0420A .1170 +.0705 .0465 2 24 380 .0550 .1415B .0455A .1325B .1240 +.0735 460 .0505 156 2056 381 ---- .1485B .0495A .0495A .1315 +.0770 .0545 3 382 ---- .1540B .0535A .0535A .1390 +.0805 .0585 1 70 383 ---- .1585B .0580A .0580A .1460 +.0825 .0635 6 184 384 .0680 .1665B .0625A .1010A .1535 +.0855 3 .0680 96 385 .0860 .1760B .0665A .0980A .1610 +.0880 9 .0730 23 1281 386 ---- .1830B .0720A .0720A .1690 +.0910 .0780 380 387 .1450 .1905B .0770A .1905B .1770 +.0935 4 .0835 169 388 ---- .1905B .0825A .0825A .1855 +.0960 .0895 70 389 ---- .1905B .0880A .0880A .1940 +.0990 .0950 123 390 .0950 .2240B .0940A .2005A .2030 +.1015 34 .1015 56 827 391 ---- .1955B .1005A .1005A .2120 +.1040 .1080 23 392 ---- .1900B .1065A .1065A .2205 +.1060 .1145 20 393 ---- .1905B .1140A .1140A .2295 +.1080 .1215 42 394 ---- .1835B .1210A .1210A .2385 +.1100 .1285 40 395 ---- .2645B .1280A .1280A .2475 +.1115 .1360 287 396 ---- .1860B .1355A .1355A .2570 +.1135 .1435 1 25 397 ---- .1790B .1430A .1430A .2660 +.1145 .1515 37 398 ---- .1770B .1565A .1565A .2755 +.1160 .1595 50 399 ---- .1755B .1640A .1640A .2850 +.1175 .1675 60 400 .2620 .3170B .1665A .2765A .2945 +.1190 18 .1755 22 963 401 ---- ---- .1805A .1805A .3040 +.1200 .1840 7 402 ---- ---- .1895A .1895A .3135 +.1210 .1925 26 403 ---- ---- ---- ---- .3230 +.1220 .2010 20 404 ---- ---- ---- ---- .3330 +.1230 .2100 182 405 .3590 .3590 .3590 .3590 .3425 +.1235 1 .2190 108 406 ---- ---- ---- ---- .3520 +.1240 .2280 33 407 ---- ---- ---- ---- .3620 +.1250 .2370 12 408 ---- ---- ---- ---- .3715 +.1255 .2460 409 ---- ---- ---- ---- .3815 +.1265 .2550 24 410 .3530 .3530 .3530 .3530 .3915 +.1270 1 .2645 122 411 ---- ---- ---- ---- .4010 +.1270 .2740 1 412 ---- ---- ---- ---- .4110 +.1275 .2835 2 413 ---- ---- ---- ---- .4210 +.1280 .2930 10 414 ---- ---- ---- ---- .4305 +.1280 .3025 9 415 .4015 .4015 .4015 .4015 .4405 +.1285 1 .3120 8 416 ---- ---- ---- ---- .4505 +.1290 .3215 417 ---- ---- ---- ---- .4605 +.1290 .3315 36 418 ---- ---- ---- ---- .4705 +.1295 .3410 419 ---- ---- ---- ---- .4800 +.1290 .3510 420 .4060 .4060 .3500A .4060 .4900 +.1295 2 .3605 1 54 421 ---- ---- ---- ---- .5000 +.1295 .3705 7 422 ---- ---- ---- ---- .5100 +.1295 .3805 423 ---- ---- ---- ---- .5200 +.1300 .3900 424 ---- ---- ---- ---- .5300 +.1300 .4000 8 425 ---- ---- ---- ---- .5400 +.1300 .4100 1 191 426 ---- ---- ---- ---- .5500 +.1305 .4195 427 ---- ---- ---- ---- .5600 +.1305 .4295 428 ---- ---- ---- ---- .5700 +.1305 .4395 429 ---- ---- ---- ---- .5800 +.1305 .4495 430 ---- ---- ---- ---- .5900 +.1305 .4595 26 431 ---- ---- ---- ---- .6000 +.1305 .4695 432 ---- ---- ---- ---- .6100 +.1305 .4795 433 ---- ---- ---- ---- .6200 +.1310 .4890 1 434 ---- ---- ---- ---- .6300 +.1310 .4990 435 ---- ---- ---- ---- .6400 +.1310 .5090 9 436 ---- ---- ---- ---- .6500 +.1310 .5190 440 ---- ---- ---- ---- .6900 +.1310 .5590 2 445 ---- ---- ---- ---- .7400 +.1310 .6090 1 450 ---- ---- ---- ---- .7900 +.1310 .6590 7 455 ---- ---- ---- ---- .8400 +.1310 .7090 3 460 ---- ---- ---- ---- .8900 +.1310 .7590 4 465 ---- ---- ---- ---- .9400 +.1310 .8090 2 470 ---- ---- ---- ---- .9900 +.1310 .8590 1 475 ---- ---- ---- ---- 1.0400 +.1310 .9090 2 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 2 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 1 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 1 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 1 500 ---- ---- ---- ---- 1.2900 +.1310 1.1590 1 505 ---- ---- ---- ---- 1.3400 +.1310 1.2090 510 ---- ---- ---- ---- 1.3900 +.1310 1.2590 515 ---- ---- ---- ---- 1.4400 +.1310 1.3090 520 ---- ---- ---- ---- 1.4900 +.1310 1.3590 1 525 ---- ---- ---- ---- 1.5400 +.1310 1.4090 530 ---- ---- ---- ---- 1.5900 +.1310 1.4590 2 535 ---- ---- ---- ---- 1.6400 +.1310 1.5090 540 ---- ---- ---- ---- 1.6900 +.1310 1.5590 1 545 ---- ---- ---- ---- 1.7400 +.1310 1.6090 550 ---- ---- ---- ---- 1.7900 +.1310 1.6590 555 ---- ---- ---- ---- 1.8400 +.1310 1.7090 560 ---- ---- ---- ---- 1.8900 +.1310 1.7590 565 ---- ---- ---- ---- 1.9400 +.1310 1.8090 570 ---- ---- ---- ---- 1.9900 +.1310 1.8590 575 ---- ---- ---- ---- 2.0400 +.1310 1.9090 580 ---- ---- ---- ---- 2.0900 +.1310 1.9590 600 ---- ---- ---- ---- 2.2900 +.1310 2.1590 625 ---- ---- ---- ---- 2.5400 +.1310 2.4090 650 ---- ---- ---- ---- 2.7900 +.1310 2.6590 675 ---- ---- ---- ---- 3.0400 +.1310 2.9090 700 ---- ---- ---- ---- 3.2900 +.1310 3.1590 725 ---- ---- ---- ---- 3.5400 +.1310 3.4090 750 ---- ---- ---- ---- 3.7900 +.1310 3.6590 775 ---- ---- ---- ---- 4.0400 +.1310 3.9090 800 ---- ---- ---- ---- 4.2900 +.1310 4.1590 825 ---- ---- ---- ---- 4.5400 +.1310 4.4090 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 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 255 ---- ---- ---- ---- .0015 +.0005 .0010 260 ---- ---- ---- ---- .0015 +.0005 .0010 65 265 ---- ---- ---- ---- .0015 +.0005 2 .0010 47 270 ---- ---- ---- ---- .0020 +.0010 2 .0010 275 ---- ---- ---- ---- .0020 +.0005 .0015 1 280 ---- .0020B ---- .0020B .0025 +.0010 .0015 2 2 285 ---- .0025B ---- .0025B .0030 +.0015 .0015 290 ---- .0030B ---- .0030B .0035 +.0015 9 .0020 20 295 ---- .0040B ---- .0040B .0040 +.0020 .0020 50 300 .0060 .0060 .0060 .0045A .0045 +.0020 1 .0025 2210 305 ---- .0065B ---- .0065B .0055 +.0025 4 .0030 8 310 .0085 .0085 .0085 .0075A .0070 +.0035 14 .0035 1 35 315 .0095 .0110B .0090 .0090 .0090 +.0050 13 .0040 6 33 320 .0100 .0145B .0100 .0145B .0115 +.0060 25 .0055 147 325 .0115 .0190B .0115 .0165 .0150 +.0085 21 .0065 7 436 330 .0115 .0255 .0115 .0205B .0195 +.0110 127 .0085 147 187 335 .0150 .0315B .0150 .0255A .0255 +.0145 17 .0110 37 192 340 .0200 .0400B .0200 .0345B .0330 +.0185 76 .0145 34 447 345 .0290 .0500B .0185A .0405A .0420 +.0225 18 .0195 30 166 350 .0330 .0630B .0245A .0525A .0535 +.0280 113 .0255 35 1023 355 .0490 .0780B .0320A .0705 .0670 +.0335 64 .0335 157 360 .0445 .0960B .0410A .0930B .0835 +.0405 123 .0430 147 729 364 ---- .1125B .0505A .0505A .0985 +.0455 .0530 365 .0780 .1170B .0525A .1050A .1030 +.0475 6 .0555 96 366 ---- .1215B .0555A .0555A .1070 +.0485 .0585 367 ---- .1260B .0580A .0580A .1115 +.0505 .0610 368 ---- .1310B .0610A .0610A .1160 +.0520 1 .0640 369 .1315 .1360B .0635A .1325B .1205 +.0530 2 .0675 370 .0710 .1410B .0670A .1240A .1255 +.0550 97 .0705 11 1040 371 ---- .1460B .0700A .0700A .1305 +.0565 .0740 372 ---- .1515B .0735A .0735A .1355 +.0585 .0770 373 .1085 .1565B .0765A .1565B .1405 +.0595 1 .0810 374 ---- .1620B .0795A .0795A .1460 +.0615 .0845 4 375 .0870 .1680B .0835A .1680B .1510 +.0630 409 .0880 60 621 376 .1220 .1735B .0875A .1735B .1570 +.0650 1 .0920 377 ---- .1795B .0915A .0915A .1625 +.0665 .0960 11 378 .1510 .1855B .0955A .1855B .1685 +.0680 2 .1005 2 32 379 ---- .1915B .0995A .0995A .1740 +.0695 .1045 200 380 .1500 .1975B .1035A .1715A .1800 +.0710 128 .1090 934 381 ---- .2040B .1085A .1085A .1865 +.0730 .1135 7 382 ---- .2105B .1130A .1130A .1925 +.0745 .1180 383 ---- .2170B .1175A .1175A .1990 +.0760 .1230 384 .1940 .2240B .1220A .2240B .2055 +.0780 3 .1275 335 385 ---- .2305B .1270A .1270A .2120 +.0790 1 .1330 102 291 386 ---- .2375B .1325A .1325A .2185 +.0805 .1380 10 387 ---- .2445B .1375A .1375A .2255 +.0825 .1430 388 ---- .2515B .1430A .1430A .2325 +.0840 .1485 8 389 ---- .2590B .1480A .1480A .2395 +.0855 .1540 73 390 ---- .2665B .1540A .1540A .2470 +.0870 69 .1600 50 594 391 ---- .2740B .1595A .1595A .2540 +.0885 .1655 392 ---- .2815B .1655A .1655A .2615 +.0900 .1715 21 393 ---- .2890B .1715A .1715A .2695 +.0920 .1775 394 ---- .2970B .1775A .1775A .2770 +.0930 .1840 30 395 ---- .3020B .1835A .1835A .2845 +.0945 .1900 10 93 396 ---- .3065B .1900A .1900A .2925 +.0960 .1965 32 397 ---- .3140B .1965A .1965A .3005 +.0975 .2030 398 ---- .3225B .2030A .2030A .3085 +.0985 .2100 7 399 ---- .3305B .2095A .2095A .3165 +.1000 .2165 4 400 .2990 .3455B .2165A .3450B .3245 +.1010 6 .2235 1421 401 ---- .3475B .2235A .2235A .3330 +.1025 .2305 1 402 ---- .3560B .2305A .2305A .3415 +.1040 .2375 2 403 ---- .3645B .2375A .2375A .3495 +.1045 .2450 1 404 ---- .3730B .2450A .2450A .3580 +.1055 .2525 405 ---- .3810B .2520A .2520A .3670 +.1070 .2600 426 406 ---- .3900B .2595A .2595A .3755 +.1080 .2675 36 407 ---- .3880B .2670A .2670A .3840 +.1090 .2750 1 408 ---- .3770B .2750A .2750A .3930 +.1100 .2830 61 409 ---- .3765B .2825A .2825A .4020 +.1110 .2910 11 410 ---- .3725B .2970A .2970A .4105 +.1115 .2990 161 411 ---- .3715B .3045A .3045A .4195 +.1125 .3070 412 ---- .3730B .3130A .3130A .4285 +.1135 .3150 413 ---- .3780B .3210A .3210A .4375 +.1140 .3235 414 ---- .3805B .3290A .3290A .4465 +.1150 .3315 415 ---- .3565B .3375A .3375A .4555 +.1155 .3400 14 416 ---- .3545B .3460A .3460A .4650 +.1165 .3485 417 ---- .3600B .3545A .3545A .4740 +.1170 .3570 418 ---- .3665B .3625A .3625A .4830 +.1175 .3655 419 ---- ---- .3720A .3720A .4925 +.1180 .3745 1 420 ---- .5245B .3735A .3735A .5015 +.1185 .3830 62 421 ---- ---- ---- ---- .5110 +.1190 .3920 422 ---- ---- ---- ---- .5205 +.1200 .4005 423 ---- ---- ---- ---- .5295 +.1200 .4095 424 ---- ---- ---- ---- .5390 +.1205 .4185 425 ---- ---- ---- ---- .5485 +.1210 .4275 520 426 ---- ---- ---- ---- .5580 +.1215 .4365 427 ---- ---- ---- ---- .5675 +.1220 .4455 428 ---- ---- ---- ---- .5770 +.1225 .4545 429 ---- ---- ---- ---- .5865 +.1230 .4635 430 ---- .6195B .4630A .4630A .5960 +.1230 .4730 18 431 ---- .6290B .4720A .4720A .6060 +.1240 .4820 432 ---- ---- ---- ---- .6155 +.1240 .4915 435 ---- ---- ---- ---- .6445 +.1250 .5195 440 ---- .7165B .5565A .5565A .6930 +.1265 .5665 445 ---- ---- ---- ---- .7420 +.1280 .6140 8 450 ---- .7740B .6525A .6525A .7915 +.1290 .6625 455 ---- ---- ---- ---- .8410 +.1295 .7115 460 ---- ---- ---- ---- .8905 +.1300 .7605 465 ---- ---- ---- ---- .9400 +.1300 .8100 470 ---- ---- ---- ---- .9900 +.1305 .8595 1 475 ---- ---- ---- ---- 1.0400 +.1305 .9095 480 ---- ---- ---- ---- 1.0900 +.1310 .9590 3 485 ---- ---- ---- ---- 1.1400 +.1310 1.0090 490 ---- ---- ---- ---- 1.1900 +.1310 1.0590 495 ---- ---- ---- ---- 1.2400 +.1310 1.1090 1 500 ---- ---- ---- ---- 1.2900 +.1310 1.1590 505 ---- ---- ---- ---- 1.3400 +.1310 1.2090 510 ---- ---- ---- ---- 1.3900 +.1310 1.2590 515 ---- ---- ---- ---- 1.4400 +.1310 1.3090 520 ---- ---- ---- ---- 1.4900 +.1310 1.3590 525 ---- ---- ---- ---- 1.5400 +.1310 1.4090 530 ---- ---- ---- ---- 1.5900 +.1310 1.4590 535 ---- ---- ---- ---- 1.6400 +.1310 1.5090 540 ---- ---- ---- ---- 1.6900 +.1310 1.5590 545 ---- ---- ---- ---- 1.7400 +.1310 1.6090 550 ---- ---- ---- ---- 1.7900 +.1310 1.6590 555 ---- ---- ---- ---- 1.8400 +.1310 1.7090 560 ---- ---- ---- ---- 1.8900 +.1310 1.7590 565 ---- ---- ---- ---- 1.9400 +.1310 1.8090 570 ---- ---- ---- ---- 1.9900 +.1310 1.8590 575 ---- ---- ---- ---- 2.0400 +.1310 1.9090 580 ---- ---- ---- ---- 2.0900 +.1310 1.9590 600 ---- ---- ---- ---- 2.2900 +.1310 2.1590 625 ---- ---- ---- ---- 2.5400 +.1310 2.4090 650 ---- ---- ---- ---- 2.7900 +.1310 2.6590 675 ---- ---- ---- ---- 3.0400 +.1310 2.9090 700 ---- ---- ---- ---- 3.2900 +.1310 3.1590 725 ---- ---- ---- ---- 3.5400 +.1310 3.4090 750 ---- ---- ---- ---- 3.7900 +.1310 3.6590 775 ---- ---- ---- ---- 4.0400 +.1310 3.9090 800 ---- ---- ---- ---- 4.2900 +.1310 4.1590 825 ---- ---- ---- ---- 4.5400 +.1310 4.4090 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0010 .0015 235 ---- ---- ---- ---- .0010 -.0005 .0015 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0015 -.0005 .0020 3 255 ---- ---- ---- ---- .0020 UNCH .0020 10 260 ---- .0025B ---- .0025B .0025 +.0005 .0020 265 ---- .0030B ---- .0030B .0030 +.0005 .0025 270 ---- .0035B ---- .0035B .0035 +.0010 .0025 275 ---- .0040B ---- .0040B .0040 +.0010 .0030 4 280 .0045 .0050B .0045 .0045 .0050 +.0020 4 .0030 6 285 ---- .0060B ---- .0060B .0060 +.0025 .0035 290 .0055 .0075B .0055 .0075B .0075 +.0035 20 .0040 2 295 ---- .0095B ---- .0095B .0090 +.0045 .0045 6 300 ---- .0120B ---- .0120B .0105 +.0050 .0055 2 305 ---- .0150B ---- .0150B .0130 +.0060 4 .0070 310 ---- .0185B ---- .0185B .0160 +.0075 2 .0085 4 315 ---- .0235B ---- .0235B .0195 +.0090 4 .0105 10 320 ---- .0290B ---- .0290B .0240 +.0115 1 .0125 48 325 .0365 .0365 .0365 .0310A .0300 +.0140 11 .0160 11 330 .0370 .0435B .0195A .0390B .0370 +.0170 15 .0200 25 335 ---- .0530B .0245A .0245A .0450 +.0200 3 .0250 31 340 .0325 .0640B .0300A .0540A .0550 +.0240 11 .0310 58 345 .0430 .0765B .0370A .0765B .0670 +.0285 26 .0385 350 ---- .0915B .0455A .0455A .0810 +.0335 1 .0475 31 355 ---- .1085B .0560A .0560A .0965 +.0385 .0580 16 360 ---- .1270B .0680A .0680A .1145 +.0440 40 .0705 24 22 365 .0985 .1490B .0820A .1490B .1350 +.0500 8 .0850 24 366 ---- .1535B .0850A .0850A .1395 +.0515 .0880 367 .1410 .1580B .0880A .1390A .1440 +.0525 25 .0915 368 .1095 .1625B .0910A .1625B .1485 +.0540 1 .0945 369 ---- .1675B .0940A .0940A .1530 +.0550 .0980 370 ---- .1725B .0980A .0980A .1580 +.0565 .1015 10 371 .1705 .1775B .1015A .1775B .1630 +.0580 1 .1050 372 ---- .1825B .1050A .1050A .1680 +.0590 .1090 373 ---- .1880B .1090A .1090A .1730 +.0605 .1125 374 .1340 .1935B .1120A .1935B .1780 +.0615 2 .1165 1 375 ---- .1995B .1160A .1160A .1835 +.0630 .1205 23 376 ---- .2045B .1205A .1205A .1890 +.0645 .1245 377 ---- .2100B .1245A .1245A .1945 +.0660 .1285 378 ---- .2155B .1290A .1290A .2000 +.0670 .1330 379 ---- .2215B .1330A .1330A .2055 +.0680 .1375 380 .1415 .2280B .1370A .2280B .2115 +.0695 20 .1420 6 7 381 ---- .2335B .1420A .1420A .2175 +.0710 .1465 382 ---- .2395B .1465A .1465A .2235 +.0725 .1510 383 ---- .2455B .1510A .1510A .2295 +.0735 .1560 384 ---- .2520B .1555A .1555A .2355 +.0745 .1610 385 ---- .2585B .1610A .1610A .2415 +.0755 .1660 12 57 386 .2560 .2650B .1655A .2630B .2480 +.0770 1 .1710 1 387 ---- .2715B .1710A .1710A .2545 +.0780 .1765 15 388 ---- .2780B .1760A .1760A .2610 +.0790 .1820 389 ---- .2850B .1815A .1815A .2675 +.0800 .1875 5 390 ---- .2915B .1870A .1870A .2740 +.0810 .1930 12 391 ---- .2985B .1925A .1925A .2810 +.0825 .1985 392 ---- .3055B .1980A .1980A .2875 +.0830 .2045 393 .2855 .3125B .2035A .2785A .2945 +.0845 1 .2100 394 ---- .3195B .2095A .2095A .3015 +.0855 .2160 395 ---- .3270B .2155A .2155A .3085 +.0870 .2215 7 396 ---- .3345B .2215A .2215A .3160 +.0885 .2275 397 ---- .3415B .2275A .2275A .3230 +.0895 .2335 398 ---- .3490B .2335A .2335A .3305 +.0910 .2395 399 ---- .3570B .2400A .2400A .3380 +.0925 .2455 400 ---- .3645B .2460A .2460A .3455 +.0935 .2520 67 401 ---- .3720B .2525A .2525A .3530 +.0945 .2585 402 ---- .3800B .2590A .2590A .3605 +.0950 .2655 403 ---- .3880B .2660A .2660A .3685 +.0965 .2720 10 404 ---- .3955B .2725A .2725A .3765 +.0975 .2790 405 ---- .3990B .2800A .2800A .3840 +.0980 .2860 34 406 ---- .4050B .2865A .2865A .3920 +.0990 .2930 407 ---- .4130B .2935A .2935A .4000 +.1000 .3000 408 ---- .4210B .3005A .3005A .4085 +.1015 .3070 409 ---- .4295B .3080A .3080A .4165 +.1020 .3145 410 ---- .4380B .3150A .3150A .4245 +.1025 .3220 173 411 ---- .4460B .3225A .3225A .4330 +.1040 .3290 412 ---- .4545B .3295A .3295A .4410 +.1045 .3365 413 ---- .4630B .3370A .3370A .4495 +.1055 .3440 414 ---- .4715B .3445A .3445A .4580 +.1060 .3520 415 ---- .4800B .3525A .3525A .4665 +.1070 .3595 110 420 ---- .5305B .3915A .3915A .5095 +.1105 .3990 11 425 ---- .5055B .4375A .4375A .5535 +.1140 .4395 50 430 ---- .6200B .4740A .4740A .5985 +.1165 .4820 435 ---- ---- ---- ---- .6445 +.1190 .5255 440 ---- .7125B .5615A .5615A .6910 +.1210 .5700 2 445 ---- ---- ---- ---- .7380 +.1230 .6150 450 ---- .8075B .6530A .6530A .7855 +.1240 .6615 1 455 ---- ---- ---- ---- .8335 +.1255 .7080 460 ---- ---- ---- ---- .8820 +.1265 .7555 465 ---- ---- ---- ---- .9310 +.1280 .8030 470 ---- 1.0010B .8425A .8425A .9800 +.1285 .8515 475 ---- ---- ---- ---- 1.0290 +.1290 .9000 480 ---- 1.0160B .9395A .9395A 1.0785 +.1300 .9485 485 ---- ---- ---- ---- 1.1280 +.1305 .9975 490 ---- ---- ---- ---- 1.1775 +.1305 1.0470 495 ---- ---- ---- ---- 1.2275 +.1310 1.0965 500 ---- ---- ---- ---- 1.2775 +.1315 1.1460 6 505 ---- ---- ---- ---- 1.3275 +.1320 1.1955 510 ---- ---- ---- ---- 1.3775 +.1320 1.2455 515 ---- ---- ---- ---- 1.4275 +.1320 1.2955 520 ---- ---- ---- ---- 1.4775 +.1320 1.3455 525 ---- ---- ---- ---- 1.5275 +.1320 1.3955 530 ---- ---- ---- ---- 1.5775 +.1320 1.4455 535 ---- ---- ---- ---- 1.6275 +.1320 1.4955 540 ---- ---- ---- ---- 1.6775 +.1320 1.5455 545 ---- ---- ---- ---- 1.7275 +.1320 1.5955 550 ---- ---- ---- ---- 1.7775 +.1320 1.6455 555 ---- ---- ---- ---- 1.8275 +.1320 1.6955 560 ---- ---- ---- ---- 1.8775 +.1320 1.7455 565 ---- ---- ---- ---- 1.9275 +.1320 1.7955 570 ---- ---- ---- ---- 1.9775 +.1320 1.8455 575 ---- ---- ---- ---- 2.0275 +.1320 1.8955 580 ---- ---- ---- ---- 2.0775 +.1320 1.9455 600 ---- ---- ---- ---- 2.2775 +.1320 2.1455 625 ---- ---- ---- ---- 2.5275 +.1320 2.3955 650 ---- ---- ---- ---- 2.7775 +.1320 2.6455 675 ---- ---- ---- ---- 3.0275 +.1320 2.8955 700 ---- ---- ---- ---- 3.2775 +.1320 3.1455 725 ---- ---- ---- ---- 3.5275 +.1320 3.3955 750 ---- ---- ---- ---- 3.7775 +.1320 3.6455 775 ---- ---- ---- ---- 4.0275 +.1320 3.8955 800 ---- ---- ---- ---- 4.2775 +.1320 4.1455 825 ---- ---- ---- ---- 4.5275 +.1320 4.3955 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 UNCH .0020 230 ---- ---- ---- ---- .0025 +.0005 .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 +.0005 .0025 245 ---- ---- ---- ---- .0035 +.0005 .0030 250 ---- .0035B ---- .0035B .0040 +.0010 .0030 255 ---- .0045B ---- .0045B .0050 +.0015 .0035 260 ---- .0050B ---- .0050B .0055 +.0015 .0040 1000 265 ---- .0060B ---- .0060B .0065 +.0020 .0045 2 270 ---- .0075B ---- .0075B .0075 +.0025 .0050 400 275 ---- .0085B ---- .0085B .0085 +.0030 .0055 10 280 ---- .0105B ---- .0105B .0100 +.0040 .0060 11 285 ---- .0125B ---- .0125B .0120 +.0050 .0070 2 290 ---- .0155B ---- .0155B .0140 +.0055 .0085 295 ---- .0185B ---- .0185B .0170 +.0070 .0100 300 .0165 .0225B .0165 .0225B .0205 +.0085 1 .0120 420 305 ---- .0275B ---- .0275B .0245 +.0100 .0145 2 310 .0295 .0335 .0295 .0305A .0295 +.0120 2 .0175 2000 315 ---- .0400B ---- .0400B .0355 +.0140 .0215 12 320 .0420 .0485 .0255A .0425A .0425 +.0165 6 .0260 34 325 ---- .0565B ---- .0565B .0505 +.0195 .0310 50 330 .0450 .0660 .0370A .0595A .0600 +.0225 3 .0375 23 335 ---- .0780B .0440A .0440A .0705 +.0260 1 .0445 130 340 ---- .0910B .0520A .0520A .0830 +.0300 .0530 26 345 ---- .1060B .0615A .0615A .0970 +.0340 .0630 10 350 .0910 .1225B .0725A .1195B .1125 +.0380 21 .0745 1524 355 .1090 .1410B .0850A .1410B .1300 +.0430 93 .0870 18 360 ---- .1615B .0995A .0995A .1495 +.0475 .1020 10 19 365 ---- .1840B .1155A .1155A .1710 +.0530 6 .1180 6 44 370 .2000 .2080B .1335A .1890A .1945 +.0580 6 .1365 380 375 ---- .2345B .1535A .1535A .2200 +.0630 .1570 75 380 ---- .2630B .1755A .1755A .2475 +.0680 .1795 19 385 ---- .2930B .1995A .1995A .2770 +.0730 .2040 80 181 390 .3250 .3250 .2255A .3065A .3085 +.0780 2 .2305 139 395 ---- .3590B .2535A .2535A .3420 +.0830 .2590 19 400 ---- .3945B .2835A .2835A .3770 +.0875 .2895 86 405 ---- .4320B .3155A .3155A .4140 +.0920 .3220 135 410 ---- .4705B .3500A .3500A .4525 +.0965 .3560 250 415 ---- .5055B .3855A .3855A .4920 +.1005 .3915 2 420 ---- .5520B .4225A .4225A .5330 +.1040 .4290 9 425 ---- .5885B .4610A .4610A .5750 +.1075 .4675 35 430 ---- .6380B .5010A .5010A .6175 +.1100 .5075 11 435 ---- .6450B .5475A .5475A .6615 +.1130 .5485 8 440 ---- .7270B .5840A .5840A .7060 +.1150 .5910 10 445 ---- .6370B .6325A .6325A .7510 +.1165 .6345 450 ---- .8185B .6710A .6710A .7970 +.1185 .6785 1 455 ---- ---- ---- ---- .8435 +.1205 .7230 460 ---- ---- ---- ---- .8900 +.1215 .7685 465 ---- ---- ---- ---- .9375 +.1225 .8150 470 ---- 1.0075B .8535A .8535A .9855 +.1240 .8615 2 475 ---- ---- ---- ---- 1.0335 +.1250 .9085 480 ---- 1.1045B .9475A .9475A 1.0820 +.1265 .9555 3 485 ---- ---- ---- ---- 1.1305 +.1270 1.0035 490 ---- 1.2025B 1.0435A 1.0435A 1.1795 +.1280 1.0515 495 ---- ---- ---- ---- 1.2290 +.1290 1.1000 500 ---- 1.2395B 1.1405A 1.1405A 1.2780 +.1290 1.1490 505 ---- ---- ---- ---- 1.3280 +.1300 1.1980 510 ---- ---- ---- ---- 1.3775 +.1305 1.2470 515 ---- ---- ---- ---- 1.4275 +.1310 1.2965 520 ---- ---- ---- ---- 1.4775 +.1315 1.3460 2 525 ---- ---- ---- ---- 1.5275 +.1320 1.3955 530 ---- ---- ---- ---- 1.5775 +.1320 1.4455 535 ---- ---- ---- ---- 1.6275 +.1320 1.4955 540 ---- ---- ---- ---- 1.6775 +.1320 1.5455 545 ---- ---- ---- ---- 1.7275 +.1320 1.5955 550 ---- ---- ---- ---- 1.7775 +.1320 1.6455 555 ---- ---- ---- ---- 1.8275 +.1320 1.6955 560 ---- ---- ---- ---- 1.8775 +.1320 1.7455 565 ---- ---- ---- ---- 1.9275 +.1320 1.7955 570 ---- ---- ---- ---- 1.9775 +.1320 1.8455 575 ---- ---- ---- ---- 2.0275 +.1320 1.8955 580 ---- ---- ---- ---- 2.0775 +.1320 1.9455 600 ---- ---- ---- ---- 2.2775 +.1320 2.1455 625 ---- ---- ---- ---- 2.5275 +.1320 2.3955 650 ---- ---- ---- ---- 2.7775 +.1320 2.6455 675 ---- ---- ---- ---- 3.0275 +.1320 2.8955 700 ---- ---- ---- ---- 3.2775 +.1320 3.1455 725 ---- ---- ---- ---- 3.5275 +.1320 3.3955 750 ---- ---- ---- ---- 3.7775 +.1320 3.6455 775 ---- ---- ---- ---- 4.0275 +.1320 3.8955 800 ---- ---- ---- ---- 4.2775 +.1320 4.1455 825 ---- ---- ---- ---- 4.5275 +.1320 4.3955 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- .0025B ---- .0025B .0025 +.0005 .0020 225 ---- ---- ---- ---- .0030 +.0005 .0025 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- .0035B ---- .0035B .0040 +.0010 .0030 240 ---- .0045B ---- .0045B .0045 +.0010 .0035 245 ---- .0050B ---- .0050B .0055 +.0015 .0040 250 ---- .0060B ---- .0060B .0060 +.0010 .0050 4 255 ---- .0070B ---- .0070B .0070 +.0015 .0055 260 ---- .0080B ---- .0080B .0085 +.0025 .0060 265 ---- .0095B ---- .0095B .0095 +.0025 .0070 1 270 ---- .0115B ---- .0115B .0115 +.0035 .0080 275 ---- .0135B ---- .0135B .0135 +.0045 .0090 280 ---- .0160B ---- .0160B .0155 +.0050 .0105 285 ---- .0190B ---- .0190B .0180 +.0060 .0120 290 ---- .0230B ---- .0230B .0215 +.0075 .0140 2 295 ---- .0275B ---- .0275B .0255 +.0095 .0160 300 ---- .0325B ---- .0325B .0300 +.0110 .0190 1 305 ---- .0385B ---- .0385B .0350 +.0125 .0225 102 310 ---- .0455B ---- .0455B .0415 +.0150 .0265 2 315 ---- .0535B ---- .0535B .0485 +.0170 .0315 16 320 ---- .0620B ---- .0620B .0570 +.0200 .0370 107 325 ---- .0720B ---- .0720B .0665 +.0225 .0440 54 330 ---- .0830B ---- .0830B .0770 +.0255 .0515 1 335 .0930 .0955B .0930 .0940B .0890 +.0285 15 .0605 10 340 ---- .1100B .0700A .0700A .1025 +.0320 .0705 312 345 .1000 .1255B .0810A .1255B .1175 +.0355 10 .0820 20 350 ---- .1430B .0930A .0930A .1340 +.0395 .0945 200 355 ---- .1620B .1070A .1070A .1520 +.0435 .1085 360 ---- .1830B .1225A .1225A .1720 +.0475 .1245 365 ---- .2055B .1395A .1395A .1935 +.0520 .1415 10 370 ---- .2295B .1580A .1580A .2165 +.0560 .1605 9 375 ---- .2555B .1785A .1785A .2420 +.0610 .1810 380 ---- .2835B .2005A .2005A .2690 +.0655 .2035 7 385 ---- .3130B .2245A .2245A .2975 +.0695 .2280 7 390 ---- .3440B .2500A .2500A .3280 +.0740 .2540 10 395 ---- .3765B .2775A .2775A .3600 +.0785 .2815 23 400 ---- .4110B .3065A .3065A .3940 +.0830 .3110 20 405 ---- .4460B .3375A .3375A .4295 +.0870 .3425 4 410 ---- .4830B .3700A .3700A .4660 +.0910 .3750 9 415 ---- .5215B .4035A .4035A .5040 +.0945 .4095 420 ---- .5610B .4400A .4400A .5435 +.0985 .4450 8 18 425 ---- .5960B .4765A .4765A .5835 +.1015 .4820 4 430 ---- .6435B .5150A .5150A .6250 +.1045 .5205 1 435 ---- .6800B .5540A .5540A .6670 +.1070 .5600 440 ---- .7295B .5945A .5945A .7100 +.1095 .6005 20 445 ---- .7420B .6400A .6400A .7540 +.1120 .6420 8 450 ---- .8185B .6780A .6780A .7985 +.1140 .6845 455 ---- .7410B .7255A .7255A .8430 +.1155 .7275 460 ---- ---- ---- ---- .8885 +.1170 .7715 465 ---- ---- ---- ---- .9350 +.1190 .8160 470 ---- 1.0025B .8545A .8545A .9815 +.1205 .8610 475 ---- ---- ---- ---- 1.0280 +.1215 .9065 480 ---- 1.0970B .9460A .9460A 1.0755 +.1225 .9530 485 ---- ---- ---- ---- 1.1235 +.1240 .9995 490 ---- 1.1930B 1.0395A 1.0395A 1.1715 +.1250 1.0465 495 ---- ---- ---- ---- 1.2200 +.1260 1.0940 500 ---- 1.2900B 1.1345A 1.1345A 1.2685 +.1270 1.1415 5 505 ---- ---- ---- ---- 1.3175 +.1280 1.1895 510 ---- ---- ---- ---- 1.3665 +.1285 1.2380 515 ---- ---- ---- ---- 1.4160 +.1295 1.2865 520 ---- 1.4125B 1.3280A 1.3280A 1.4655 +.1300 1.3355 17 525 ---- ---- ---- ---- 1.5150 +.1305 1.3845 530 ---- ---- 1.4260A 1.4260A 1.5650 +.1310 1.4340 535 ---- ---- ---- ---- 1.6150 +.1320 1.4830 540 ---- ---- ---- ---- 1.6650 +.1320 1.5330 545 ---- ---- ---- ---- 1.7150 +.1325 1.5825 550 ---- ---- ---- ---- 1.7650 +.1325 1.6325 1 555 ---- ---- ---- ---- 1.8150 +.1325 1.6825 560 ---- ---- ---- ---- 1.8650 +.1325 1.7325 565 ---- ---- ---- ---- 1.9150 +.1325 1.7825 570 ---- ---- ---- ---- 1.9650 +.1325 1.8325 575 ---- ---- ---- ---- 2.0150 +.1325 1.8825 580 ---- ---- ---- ---- 2.0650 +.1325 1.9325 600 ---- ---- ---- ---- 2.2650 +.1325 2.1325 625 ---- ---- ---- ---- 2.5150 +.1325 2.3825 650 ---- ---- ---- ---- 2.7650 +.1325 2.6325 675 ---- ---- ---- ---- 3.0150 +.1325 2.8825 700 ---- ---- ---- ---- 3.2650 +.1325 3.1325 725 ---- ---- ---- ---- 3.5150 +.1325 3.3825 750 ---- ---- ---- ---- 3.7650 +.1325 3.6325 775 ---- ---- ---- ---- 4.0150 +.1325 3.8825 800 ---- ---- ---- ---- 4.2650 +.1325 4.1325 825 ---- ---- ---- ---- 4.5150 +.1325 4.3825 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 ---- .0020B ---- .0020B .0020 +.0005 .0015 220 ---- .0035B ---- .0035B .0040 +.0010 .0030 225 ---- .0045B ---- .0045B .0045 +.0010 .0035 230 ---- .0050B ---- .0050B .0055 +.0015 .0040 235 ---- .0055B ---- .0055B .0060 +.0010 .0050 240 ---- .0065B ---- .0065B .0070 +.0015 .0055 245 ---- .0075B ---- .0075B .0085 +.0020 .0065 250 ---- .0090B ---- .0090B .0095 +.0025 .0070 255 ---- .0105B ---- .0105B .0110 +.0030 .0080 260 ---- .0120B ---- .0120B .0130 +.0035 .0095 265 ---- .0140B ---- .0140B .0150 +.0045 .0105 270 ---- .0165B ---- .0165B .0170 +.0050 .0120 275 ---- .0195B ---- .0195B .0200 +.0060 .0140 10 280 ---- .0235B ---- .0235B .0230 +.0070 .0160 285 ---- .0275B ---- .0275B .0265 +.0080 .0185 290 ---- .0325B ---- .0325B .0305 +.0095 .0210 295 ---- .0380B ---- .0380B .0355 +.0110 .0245 300 ---- .0445B ---- .0445B .0415 +.0130 .0285 305 ---- .0520B ---- .0520B .0480 +.0150 .0330 10 310 ---- .0600B ---- .0600B .0560 +.0175 .0385 8 315 ---- .0690B ---- .0690B .0645 +.0200 .0445 320 ---- .0790B ---- .0790B .0745 +.0230 .0515 325 ---- .0900B ---- .0900B .0855 +.0255 .0600 51 330 ---- .1025B ---- .1025B .0975 +.0285 .0690 6 335 ---- .1165B .0790A .0790A .1105 +.0310 .0795 340 ---- .1315B .0900A .0900A .1255 +.0345 .0910 345 ---- .1485B .1025A .1025A .1415 +.0380 .1035 350 ---- .1665B .1160A .1160A .1585 +.0410 .1175 42 355 ---- .1865B .1315A .1315A .1775 +.0445 .1330 360 ---- .2080B .1475A .1475A .1980 +.0485 .1495 365 ---- .2305B .1655A .1655A .2200 +.0525 .1675 370 ---- .2550B .1850A .1850A .2435 +.0560 .1875 375 ---- .2815B .2065A .2065A .2690 +.0605 .2085 380 ---- .3090B .2290A .2290A .2960 +.0645 .2315 385 ---- .3380B .2535A .2535A .3245 +.0685 .2560 390 ---- .3685B .2790A .2790A .3545 +.0725 .2820 6 395 ---- .4010B .3065A .3065A .3865 +.0765 .3100 400 ---- .4345B .3355A .3355A .4195 +.0805 .3390 22 405 ---- .4690B .3660A .3660A .4540 +.0840 .3700 10 410 ---- .5045B .3975A .3975A .4895 +.0875 .4020 415 ---- .5420B .4305A .4305A .5260 +.0905 .4355 40 420 ---- .5805B .4655A .4655A .5640 +.0940 .4700 425 ---- .6200B .5015A .5015A .6030 +.0970 .5060 1 430 ---- .6605B .5385A .5385A .6435 +.1005 .5430 435 ---- .6500B .5765A .5765A .6840 +.1025 .5815 440 ---- .7440B .6155A .6155A .7260 +.1055 .6205 10 445 ---- ---- .6555A .6555A .7685 +.1075 .6610 450 ---- .8310B .6965A .6965A .8120 +.1100 .7020 455 ---- ---- ---- ---- .8560 +.1120 .7440 460 ---- ---- ---- ---- .9005 +.1140 .7865 465 ---- ---- ---- ---- .9455 +.1155 .8300 470 ---- 1.0110B .8680A .8680A .9915 +.1175 .8740 475 ---- ---- ---- ---- 1.0375 +.1190 .9185 480 ---- 1.1040B .9575A .9575A 1.0840 +.1205 .9635 485 ---- ---- ---- ---- 1.1310 +.1215 1.0095 490 ---- 1.1985B 1.0490A 1.0490A 1.1780 +.1225 1.0555 495 ---- ---- ---- ---- 1.2255 +.1235 1.1020 500 ---- 1.2940B 1.1425A 1.1425A 1.2735 +.1250 1.1485 505 ---- ---- ---- ---- 1.3215 +.1255 1.1960 510 ---- ---- ---- ---- 1.3700 +.1265 1.2435 515 ---- ---- ---- ---- 1.4185 +.1270 1.2915 520 ---- 1.4885B 1.3330A 1.3330A 1.4675 +.1280 1.3395 525 ---- ---- ---- ---- 1.5165 +.1285 1.3880 530 ---- 1.5780B 1.4300A 1.4300A 1.5660 +.1295 1.4365 535 ---- ---- ---- ---- 1.6155 +.1300 1.4855 540 ---- 1.5890B 1.5275A 1.5275A 1.6650 +.1305 1.5345 545 ---- ---- ---- ---- 1.7150 +.1310 1.5840 550 ---- ---- ---- ---- 1.7650 +.1315 1.6335 555 ---- ---- ---- ---- 1.8150 +.1320 1.6830 560 ---- ---- ---- ---- 1.8650 +.1325 1.7325 565 ---- ---- ---- ---- 1.9150 +.1325 1.7825 570 ---- ---- ---- ---- 1.9650 +.1325 1.8325 575 ---- ---- ---- ---- 2.0150 +.1325 1.8825 580 ---- ---- ---- ---- 2.0650 +.1325 1.9325 600 ---- ---- ---- ---- 2.2650 +.1325 2.1325 625 ---- ---- ---- ---- 2.5150 +.1325 2.3825 650 ---- ---- ---- ---- 2.7650 +.1325 2.6325 675 ---- ---- ---- ---- 3.0150 +.1325 2.8825 700 ---- ---- ---- ---- 3.2650 +.1325 3.1325 725 ---- ---- ---- ---- 3.5150 +.1325 3.3825 750 ---- ---- ---- ---- 3.7650 +.1325 3.6325 775 ---- ---- ---- ---- 4.0150 +.1325 3.8825 800 ---- ---- ---- ---- 4.2650 +.1325 4.1325 825 ---- ---- ---- ---- 4.5150 +.1325 4.3825 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- .0050B ---- .0050B .0055 +.0010 .0045 225 ---- ---- ---- ---- .0065 +.0010 .0055 230 ---- .0065B ---- .0065B .0075 +.0015 .0060 20 235 ---- .0075B ---- .0075B .0085 +.0015 .0070 20 240 ---- .0085B ---- .0085B .0100 +.0020 .0080 245 ---- .0100B ---- .0100B .0115 +.0025 .0090 250 ---- .0120B ---- .0120B .0130 +.0030 .0100 60 255 ---- .0140B ---- .0140B .0150 +.0035 .0115 260 ---- .0175B ---- .0175B .0175 +.0045 .0130 265 ---- .0205B ---- .0205B .0200 +.0050 .0150 270 ---- .0240B ---- .0240B .0235 +.0065 .0170 275 ---- .0280B ---- .0280B .0270 +.0080 .0190 280 ---- .0320B ---- .0320B .0310 +.0090 .0220 285 ---- .0370B ---- .0370B .0355 +.0105 .0250 1 290 ---- .0430B ---- .0430B .0410 +.0125 .0285 5 295 ---- .0495B ---- .0495B .0470 +.0145 .0325 4 300 ---- .0565B ---- .0565B .0540 +.0165 .0375 76 305 ---- .0645B ---- .0645B .0615 +.0185 .0430 18 310 .0730 .0735B .0730 .0725A .0705 +.0210 1 .0495 4 315 ---- .0835B ---- .0835B .0800 +.0230 .0570 3 320 ---- .0945B ---- .0945B .0910 +.0260 .0650 1 325 ---- .1065B ---- .1065B .1030 +.0285 .0745 611 330 ---- .1200B ---- .1200B .1160 +.0315 .0845 1 335 ---- .1340B ---- .1340B .1300 +.0340 .0960 1 340 .1250 .1505B .1085A .1505B .1455 +.0365 1 .1090 1 11 345 ---- .1675B .1220A .1220A .1620 +.0395 .1225 1 350 ---- .1865B ---- .1865B .1800 +.0425 .1375 176 355 ---- .2070B ---- .2070B .1995 +.0455 .1540 360 ---- .2285B ---- .2285B .2205 +.0490 .1715 15 365 ---- .2515B .1900A .1900A .2430 +.0525 .1905 370 ---- .2765B ---- .2765B .2665 +.0560 .2105 4 375 ---- .3030B .2320A .2320A .2920 +.0595 .2325 8 380 ---- .3305B .2550A .2550A .3195 +.0635 .2560 385 ---- .3595B .2795A .2795A .3480 +.0675 .2805 250 390 ---- .3895B .3055A .3055A .3780 +.0710 .3070 395 ---- .4215B .3325A .3325A .4095 +.0750 .3345 1 400 ---- .4545B .3610A .3610A .4420 +.0785 .3635 405 ---- .4885B .3910A .3910A .4760 +.0820 .3940 275 410 ---- .5240B .4225A .4225A .5105 +.0845 .4260 51 415 ---- .5600B .4550A .4550A .5465 +.0875 .4590 420 ---- .5975B .4890A .4890A .5840 +.0910 .4930 425 ---- .6365B .5255A .5255A .6220 +.0940 .5280 8 430 ---- .6760B .5615A .5615A .6610 +.0965 .5645 435 ---- .7165B .5990A .5990A .7010 +.0995 .6015 440 ---- .7575B .6370A .6370A .7420 +.1020 .6400 445 ---- .7250B .6760A .6760A .7840 +.1045 .6795 450 ---- .8425B .7160A .7160A .8260 +.1060 .7200 455 ---- ---- ---- ---- .8695 +.1085 .7610 460 ---- ---- ---- ---- .9130 +.1105 .8025 465 ---- ---- ---- ---- .9570 +.1120 .8450 470 ---- 1.0195B .8830A .8830A 1.0015 +.1135 .8880 475 ---- ---- ---- ---- 1.0470 +.1155 .9315 480 ---- 1.1110B .9705A .9705A 1.0925 +.1170 .9755 2 485 ---- ---- ---- ---- 1.1385 +.1185 1.0200 490 ---- 1.2040B 1.0600A 1.0600A 1.1850 +.1195 1.0655 495 ---- ---- ---- ---- 1.2315 +.1205 1.1110 500 ---- 1.2980B 1.1520A 1.1520A 1.2785 +.1215 1.1570 2 505 ---- ---- ---- ---- 1.3260 +.1230 1.2030 510 ---- ---- ---- ---- 1.3740 +.1240 1.2500 515 ---- ---- ---- ---- 1.4220 +.1250 1.2970 520 ---- 1.4905B 1.3395A 1.3395A 1.4705 +.1260 1.3445 525 ---- ---- ---- ---- 1.5190 +.1265 1.3925 530 ---- 1.5880B 1.4350A 1.4350A 1.5680 +.1275 1.4405 535 ---- ---- ---- ---- 1.6170 +.1280 1.4890 540 ---- 1.6860B 1.5320A 1.5320A 1.6660 +.1285 1.5375 545 ---- ---- ---- ---- 1.7155 +.1295 1.5860 550 ---- 1.6995B 1.6290A 1.6290A 1.7655 +.1305 1.6350 555 ---- ---- ---- ---- 1.8150 +.1305 1.6845 560 ---- ---- 1.7275A 1.7275A 1.8650 +.1315 1.7335 565 ---- ---- ---- ---- 1.9150 +.1320 1.7830 570 ---- ---- ---- ---- 1.9650 +.1320 1.8330 575 ---- ---- ---- ---- 2.0150 +.1325 1.8825 580 ---- ---- ---- ---- 2.0650 +.1325 1.9325 600 ---- ---- ---- ---- 2.2650 +.1325 2.1325 625 ---- ---- ---- ---- 2.5150 +.1325 2.3825 650 ---- ---- ---- ---- 2.7650 +.1325 2.6325 675 ---- ---- ---- ---- 3.0150 +.1325 2.8825 700 ---- ---- ---- ---- 3.2650 +.1325 3.1325 725 ---- ---- ---- ---- 3.5150 +.1325 3.3825 750 ---- ---- ---- ---- 3.7650 +.1325 3.6325 775 ---- ---- ---- ---- 4.0150 +.1325 3.8825 800 ---- ---- ---- ---- 4.2650 +.1325 4.1325 2 825 ---- ---- ---- ---- 4.5150 +.1325 4.3825 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 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0065 +.0010 .0055 225 ---- .0070B ---- .0065B .0080 +.0020 .0060 230 ---- .0085B ---- .0075B .0090 +.0020 .0070 235 ---- .0100B ---- .0085B .0105 +.0025 .0080 240 ---- .0120B ---- .0100B .0120 +.0025 .0095 245 ---- .0145B ---- .0120B .0140 +.0035 .0105 250 ---- .0170B ---- .0165B .0160 +.0040 .0120 1 255 ---- .0195B ---- .0195B .0185 +.0045 .0140 260 ---- .0230B ---- .0225B .0210 +.0050 .0160 265 ---- .0265B ---- .0260B .0245 +.0060 .0185 270 ---- .0305B ---- .0300B .0280 +.0070 .0210 275 ---- .0350B ---- .0345B .0320 +.0080 .0240 280 ---- .0400B ---- .0395B .0370 +.0095 .0275 285 ---- .0455B ---- .0455B .0420 +.0105 .0315 290 ---- .0520B ---- .0515B .0480 +.0120 .0360 295 .0565 .0590B .0565 .0585B .0550 +.0140 1 .0410 300 ---- .0665B ---- .0665B .0630 +.0165 .0465 305 ---- .0755B ---- .0750B .0715 +.0185 .0530 10 310 ---- .0850B ---- .0845B .0810 +.0210 .0600 315 ---- .0955B ---- .0950B .0915 +.0230 .0685 320 ---- .1070B ---- .1070B .1030 +.0260 .0770 325 ---- .1195B ---- .1195B .1160 +.0290 .0870 330 ---- .1330B ---- .1330B .1295 +.0315 .0980 1 335 ---- .1480B ---- .1480B .1440 +.0340 .1100 340 ---- .1645B ---- .1645B .1600 +.0370 .1230 345 ---- .1820B ---- .1820B .1765 +.0390 .1375 350 ---- .2010B ---- .2010B .1950 +.0420 .1530 6 355 ---- .2215B ---- .2215B .2145 +.0450 .1695 360 ---- .2435B ---- .2430B .2355 +.0480 .1875 365 ---- .2665B ---- .2665B .2575 +.0505 .2070 370 ---- .2915B ---- .2910B .2815 +.0540 .2275 375 ---- .3175B ---- .3170B .3075 +.0580 .2495 380 ---- .3450B ---- .3445B .3345 +.0620 .2725 385 ---- .3735B ---- .3730B .3635 +.0660 .2975 390 ---- .4040B .3230A .3230A .3935 +.0700 .3235 395 ---- .4325B .3500A .3500A .4245 +.0740 .3505 400 .4570 .4650B .3785A .4645B .4565 +.0770 1 .3795 1 1 405 ---- .4985B .4080A .4080A .4895 +.0805 .4090 130 410 ---- .5335B .4390A .4390A .5240 +.0835 .4405 415 ---- .5695B .4715A .4715A .5590 +.0860 .4730 420 ---- .6060B .5060A .5060A .5955 +.0890 .5065 425 ---- .6440B .5405A .5405A .6330 +.0920 .5410 430 ---- .6830B .5760A .5760A .6710 +.0940 .5770 435 ---- .7225B .6125A .6125A .7105 +.0970 .6135 440 ---- .7630B .6500A .6500A .7505 +.0990 .6515 445 ---- .7810B .6880A .6880A .7915 +.1015 .6900 450 ---- .8460B .7270A .7270A .8330 +.1035 .7295 455 ---- .7840B .7670A .7670A .8750 +.1055 .7695 460 ---- ---- ---- ---- .9180 +.1080 .8100 465 ---- ---- ---- ---- .9610 +.1095 .8515 470 ---- 1.0195B .8905A .8905A 1.0050 +.1115 .8935 475 ---- ---- ---- ---- 1.0490 +.1125 .9365 480 ---- 1.1095B .9760A .9760A 1.0940 +.1145 .9795 485 ---- ---- ---- ---- 1.1390 +.1160 1.0230 490 ---- 1.2010B 1.0640A 1.0640A 1.1845 +.1175 1.0670 495 ---- ---- ---- ---- 1.2305 +.1190 1.1115 500 ---- 1.2945B 1.1535A 1.1535A 1.2770 +.1205 1.1565 505 ---- ---- ---- ---- 1.3235 +.1215 1.2020 510 ---- ---- ---- ---- 1.3705 +.1225 1.2480 515 ---- ---- ---- ---- 1.4180 +.1235 1.2945 520 ---- 1.4840B 1.3385A 1.3385A 1.4655 +.1240 1.3415 525 ---- ---- ---- ---- 1.5135 +.1250 1.3885 530 ---- 1.5810B 1.4325A 1.4325A 1.5615 +.1255 1.4360 535 ---- ---- ---- ---- 1.6100 +.1260 1.4840 540 ---- 1.6780B 1.5280A 1.5280A 1.6590 +.1270 1.5320 545 ---- ---- ---- ---- 1.7080 +.1280 1.5800 550 ---- 1.7760B 1.6245A 1.6245A 1.7575 +.1290 1.6285 555 ---- ---- ---- ---- 1.8065 +.1290 1.6775 560 ---- 1.8080B 1.7220A 1.7220A 1.8565 +.1305 1.7260 565 ---- ---- ---- ---- 1.9060 +.1310 1.7750 570 ---- 1.8265B 1.8200A 1.8200A 1.9560 +.1315 1.8245 575 ---- ---- ---- ---- 2.0060 +.1320 1.8740 600 ---- ---- ---- ---- 2.2560 +.1330 2.1230 625 ---- ---- ---- ---- 2.5060 +.1330 2.3730 650 ---- ---- ---- ---- 2.7560 +.1330 2.6230 675 ---- ---- ---- ---- 3.0060 +.1330 2.8730 700 ---- ---- ---- ---- 3.2560 +.1330 3.1230 725 ---- ---- ---- ---- 3.5060 +.1330 3.3730 750 ---- ---- ---- ---- 3.7560 +.1330 3.6230 775 ---- ---- ---- ---- 4.0060 +.1330 3.8730 800 ---- ---- ---- ---- 4.2560 +.1330 4.1230 825 ---- ---- ---- ---- 4.5060 +.1330 4.3730 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 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 +.0010 .0040 220 ---- ---- ---- ---- .0085 +.0015 .0070 225 ---- ---- ---- ---- .0100 +.0020 .0080 230 ---- ---- ---- ---- .0115 +.0025 .0090 235 ---- ---- ---- ---- .0130 +.0025 .0105 240 ---- .0125B ---- .0125B .0150 +.0035 .0115 245 ---- .0145B ---- .0145B .0175 +.0040 .0135 250 ---- .0170B ---- .0170B .0200 +.0050 .0150 255 ---- .0200B ---- .0200B .0230 +.0060 .0170 260 ---- .0235B ---- .0235B .0265 +.0070 .0195 265 ---- .0275B ---- .0275B .0300 +.0075 .0225 270 ---- .0320B ---- .0320B .0345 +.0090 .0255 275 ---- .0375B ---- .0375B .0395 +.0105 .0290 280 ---- .0430B ---- .0430B .0450 +.0115 .0335 285 ---- .0500B ---- .0500B .0510 +.0130 .0380 290 ---- .0570B ---- .0570B .0575 +.0145 .0430 295 ---- .0650B ---- .0650B .0650 +.0160 .0490 300 ---- .0740B ---- .0740B .0735 +.0180 .0555 305 ---- .0835B ---- .0835B .0825 +.0195 .0630 310 ---- .0935B ---- .0935B .0925 +.0215 .0710 315 ---- .1050B ---- .1050B .1035 +.0235 .0800 320 ---- .1170B ---- .1170B .1155 +.0260 .0895 325 ---- .1300B ---- .1300B .1285 +.0285 .1000 330 ---- .1445B ---- .1445B .1430 +.0310 .1120 335 ---- .1600B ---- .1600B .1580 +.0335 .1245 340 ---- .1765B ---- .1765B .1745 +.0360 .1385 345 ---- .1950B ---- .1950B .1925 +.0395 .1530 1 350 ---- .2140B ---- .2140B .2115 +.0425 .1690 355 ---- .2350B ---- .2350B .2320 +.0460 .1860 360 ---- .2570B ---- .2570B .2535 +.0490 .2045 365 ---- .2805B ---- .2805B .2760 +.0520 .2240 370 ---- .3050B ---- .3050B .3005 +.0555 .2450 375 ---- .3310B ---- .3310B .3260 +.0590 .2670 380 ---- .3585B ---- .3585B .3525 +.0620 .2905 385 ---- .3870B ---- .3870B .3805 +.0655 .3150 390 ---- .4170B ---- .4170B .4100 +.0690 .3410 395 ---- .4480B ---- .4480B .4405 +.0720 .3685 400 ---- .4805B ---- .4805B .4720 +.0750 .3970 405 ---- .5140B ---- .5140B .5050 +.0785 .4265 410 ---- .5480B ---- .5480B .5390 +.0815 .4575 415 ---- .5835B ---- .5835B .5740 +.0840 .4900 420 ---- .6200B ---- .6200B .6100 +.0870 .5230 425 ---- .6575B ---- .6575B .6470 +.0895 .5575 430 ---- .6955B ---- .6955B .6850 +.0925 .5925 435 ---- .7350B ---- .7350B .7235 +.0945 .6290 440 ---- .7745B ---- .7745B .7630 +.0970 .6660 445 ---- .8155B ---- .8155B .8030 +.0990 .7040 450 ---- .8565B ---- .8565B .8435 +.1010 .7425 455 ---- .8400B ---- .8400B .8850 +.1030 .7820 460 ---- .8395B ---- .8395B .9270 +.1045 .8225 465 ---- ---- ---- ---- .9700 +.1070 .8630 470 ---- 1.0280B .9045A .9045A 1.0130 +.1080 .9050 475 ---- ---- ---- ---- 1.0565 +.1095 .9470 480 ---- 1.1170B .9890A .9890A 1.1010 +.1115 .9895 485 ---- ---- ---- ---- 1.1455 +.1125 1.0330 490 ---- 1.2075B 1.0755A 1.0755A 1.1910 +.1145 1.0765 495 ---- ---- ---- ---- 1.2365 +.1160 1.1205 500 ---- 1.2995B 1.1640A 1.1640A 1.2825 +.1170 1.1655 505 ---- ---- ---- ---- 1.3285 +.1180 1.2105 510 ---- ---- ---- ---- 1.3755 +.1195 1.2560 515 ---- ---- ---- ---- 1.4225 +.1205 1.3020 520 ---- 1.4875B 1.3460A 1.3460A 1.4695 +.1215 1.3480 525 ---- ---- ---- ---- 1.5175 +.1230 1.3945 530 ---- 1.5830B 1.4395A 1.4395A 1.5650 +.1235 1.4415 535 ---- ---- ---- ---- 1.6135 +.1250 1.4885 540 ---- 1.6800B 1.5340A 1.5340A 1.6615 +.1255 1.5360 545 ---- ---- ---- ---- 1.7105 +.1265 1.5840 550 ---- 1.7770B 1.6295A 1.6295A 1.7590 +.1270 1.6320 555 ---- ---- ---- ---- 1.8080 +.1280 1.6800 560 ---- 1.8755B 1.7260A 1.7260A 1.8575 +.1290 1.7285 565 ---- ---- ---- ---- 1.9070 +.1295 1.7775 570 ---- 1.9115B 1.8230A 1.8230A 1.9565 +.1305 1.8260 575 ---- ---- ---- ---- 2.0060 +.1305 1.8755 600 ---- ---- ---- ---- 2.2560 +.1330 2.1230 625 ---- ---- ---- ---- 2.5060 +.1330 2.3730 650 ---- ---- ---- ---- 2.7560 +.1330 2.6230 675 ---- ---- ---- ---- 3.0060 +.1330 2.8730 700 ---- ---- ---- ---- 3.2560 +.1330 3.1230 725 ---- ---- ---- ---- 3.5060 +.1330 3.3730 750 ---- ---- ---- ---- 3.7560 +.1330 3.6230 775 ---- ---- ---- ---- 4.0060 +.1330 3.8730 800 ---- ---- ---- ---- 4.2560 +.1330 4.1230 825 ---- ---- ---- ---- 4.5060 +.1330 4.3730 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.2560 +.1330 6.1230 1200 ---- ---- ---- ---- 8.2560 +.1330 8.1230 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 1500 ---- ---- ---- ---- 11.2560 +.1330 11.1230 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0060 +.0010 .0050 2000 ---- ---- ---- ---- 16.2560 +.1330 16.1230 220 ---- ---- ---- ---- .0105 +.0015 .0090 225 ---- ---- ---- ---- .0125 +.0025 .0100 230 ---- ---- ---- ---- .0140 +.0025 .0115 235 ---- ---- ---- ---- .0165 +.0030 .0135 240 ---- ---- ---- ---- .0185 +.0035 .0150 245 ---- .0175B ---- .0175B .0215 +.0045 .0170 250 ---- .0205B ---- .0205B .0245 +.0050 .0195 255 ---- .0240B ---- .0240B .0280 +.0060 .0220 260 ---- .0285B ---- .0285B .0320 +.0070 .0250 265 ---- .0330B ---- .0330B .0365 +.0085 .0280 270 ---- .0385B ---- .0385B .0415 +.0100 .0315 275 ---- .0445B ---- .0445B .0475 +.0120 .0355 280 ---- .0510B ---- .0510B .0535 +.0135 .0400 285 ---- .0585B ---- .0585B .0605 +.0150 .0455 290 ---- .0665B ---- .0665B .0680 +.0165 .0515 295 ---- .0750B ---- .0750B .0765 +.0185 .0580 300 ---- .0845B ---- .0845B .0855 +.0200 .0655 305 ---- .0945B ---- .0945B .0955 +.0215 .0740 310 ---- .1055B ---- .1055B .1065 +.0235 .0830 315 ---- .1175B ---- .1175B .1180 +.0250 .0930 320 ---- .1305B ---- .1305B .1310 +.0275 .1035 325 ---- .1440B ---- .1440B .1445 +.0295 .1150 330 ---- .1590B ---- .1590B .1595 +.0320 .1275 335 ---- .1750B ---- .1750B .1750 +.0345 .1405 340 ---- .1925B ---- .1925B .1920 +.0375 .1545 345 ---- .2110B ---- .2110B .2105 +.0405 .1700 350 ---- .2305B ---- .2305B .2300 +.0435 .1865 355 ---- .2515B ---- .2515B .2505 +.0465 .2040 360 ---- .2740B ---- .2740B .2720 +.0495 .2225 365 ---- .2975B ---- .2975B .2950 +.0525 .2425 370 ---- .3220B ---- .3220B .3195 +.0555 .2640 4 375 ---- .3485B ---- .3485B .3450 +.0590 .2860 380 ---- .3755B ---- .3755B .3720 +.0620 .3100 385 ---- .4040B ---- .4040B .4000 +.0650 .3350 390 ---- .4335B ---- .4335B .4290 +.0680 .3610 395 ---- .4645B ---- .4645B .4595 +.0715 .3880 400 ---- .4965B ---- .4965B .4910 +.0745 .4165 405 ---- .5295B ---- .5295B .5235 +.0770 .4465 410 ---- .5635B ---- .5635B .5565 +.0795 .4770 415 ---- .5985B ---- .5985B .5910 +.0825 .5085 420 ---- .6345B ---- .6345B .6265 +.0850 .5415 425 ---- .6715B ---- .6715B .6630 +.0875 .5755 50 430 ---- .7090B ---- .7090B .7000 +.0900 .6100 435 ---- .7475B ---- .7475B .7380 +.0920 .6460 440 ---- .7870B ---- .7870B .7770 +.0945 .6825 445 ---- .8270B ---- .8270B .8165 +.0965 .7200 450 ---- .8675B ---- .8675B .8570 +.0990 .7580 455 ---- .8980B ---- .8980B .8980 +.1010 .7970 460 ---- .9000B ---- .9000B .9395 +.1025 .8370 465 ---- .9015B ---- .9015B .9815 +.1045 .8770 470 ---- 1.0365B ---- 1.0365B 1.0240 +.1060 .9180 475 ---- ---- ---- ---- 1.0670 +.1075 .9595 480 ---- 1.1245B ---- 1.1245B 1.1110 +.1095 1.0015 485 ---- ---- ---- ---- 1.1550 +.1105 1.0445 490 ---- 1.2140B ---- 1.2140B 1.1995 +.1120 1.0875 495 ---- ---- ---- ---- 1.2445 +.1135 1.1310 500 ---- 1.3050B ---- 1.3050B 1.2900 +.1150 1.1750 505 ---- ---- ---- ---- 1.3355 +.1160 1.2195 510 ---- ---- ---- ---- 1.3820 +.1175 1.2645 515 ---- ---- ---- ---- 1.4285 +.1190 1.3095 520 ---- 1.4915B 1.3550A 1.3550A 1.4750 +.1195 1.3555 525 ---- ---- ---- ---- 1.5220 +.1205 1.4015 530 ---- 1.5860B ---- 1.5860B 1.5695 +.1220 1.4475 535 ---- ---- ---- ---- 1.6175 +.1230 1.4945 540 ---- 1.6820B 1.5410A 1.5410A 1.6650 +.1235 1.5415 545 ---- ---- ---- ---- 1.7135 +.1250 1.5885 550 ---- 1.7785B 1.6355A 1.6355A 1.7620 +.1260 1.6360 555 ---- ---- ---- ---- 1.8105 +.1265 1.6840 575 ---- ---- ---- ---- 2.0070 +.1295 1.8775 600 ---- ---- ---- ---- 2.2560 +.1325 2.1235 625 ---- ---- ---- ---- 2.5060 +.1330 2.3730 650 ---- ---- ---- ---- 2.7560 +.1330 2.6230 675 ---- ---- ---- ---- 3.0060 +.1330 2.8730 700 ---- ---- ---- ---- 3.2560 +.1330 3.1230 725 ---- ---- ---- ---- 3.5060 +.1330 3.3730 750 ---- ---- ---- ---- 3.7560 +.1330 3.6230 775 ---- ---- ---- ---- 4.0060 +.1330 3.8730 800 ---- ---- ---- ---- 4.2560 +.1330 4.1230 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 ---- ---- ---- ---- .0030 +.0010 .0020 225 ---- ---- ---- ---- .0085 +.0020 .0065 230 ---- ---- ---- ---- .0105 +.0025 .0080 235 ---- ---- ---- ---- .0130 +.0035 .0095 240 ---- ---- ---- ---- .0155 +.0040 .0115 245 ---- ---- ---- ---- .0185 +.0045 .0140 250 ---- ---- ---- ---- .0220 +.0055 .0165 255 ---- ---- ---- ---- .0260 +.0065 .0195 260 ---- ---- ---- ---- .0300 +.0070 .0230 265 ---- ---- ---- ---- .0355 +.0085 .0270 270 ---- ---- ---- ---- .0410 +.0095 .0315 275 ---- ---- ---- ---- .0470 +.0105 .0365 280 ---- ---- ---- ---- .0540 +.0120 .0420 285 ---- ---- ---- ---- .0620 +.0135 .0485 290 ---- ---- ---- ---- .0700 +.0150 .0550 295 ---- ---- ---- ---- .0795 +.0165 .0630 300 ---- ---- ---- ---- .0895 +.0185 .0710 305 ---- ---- ---- ---- .1005 +.0205 .0800 310 ---- ---- ---- ---- .1125 +.0225 .0900 315 ---- ---- ---- ---- .1250 +.0245 .1005 320 ---- ---- ---- ---- .1385 +.0260 .1125 325 ---- ---- ---- ---- .1535 +.0290 .1245 330 ---- ---- ---- ---- .1690 +.0310 .1380 335 ---- ---- ---- ---- .1855 +.0330 .1525 340 ---- ---- ---- ---- .2035 +.0360 .1675 345 ---- ---- ---- ---- .2220 +.0380 .1840 350 ---- ---- ---- ---- .2420 +.0410 .2010 355 ---- ---- ---- ---- .2630 +.0440 .2190 360 ---- ---- ---- ---- .2845 +.0460 .2385 365 ---- ---- ---- ---- .3080 +.0495 .2585 370 ---- ---- ---- ---- .3320 +.0520 .2800 375 ---- ---- ---- ---- .3570 +.0545 .3025 380 ---- ---- ---- ---- .3835 +.0575 .3260 385 ---- ---- ---- ---- .4110 +.0600 .3510 390 ---- ---- ---- ---- .4395 +.0630 .3765 395 ---- ---- ---- ---- .4690 +.0655 .4035 400 ---- ---- ---- ---- .5000 +.0685 .4315 405 ---- ---- ---- ---- .5320 +.0715 .4605 410 ---- ---- ---- ---- .5645 +.0735 .4910 415 ---- ---- ---- ---- .5985 +.0765 .5220 420 ---- ---- ---- ---- .6335 +.0790 .5545 425 ---- ---- ---- ---- .6690 +.0815 .5875 430 ---- ---- ---- ---- .7060 +.0840 .6220 435 ---- ---- ---- ---- .7430 +.0860 .6570 440 ---- ---- ---- ---- .7815 +.0885 .6930 445 ---- ---- ---- ---- .8205 +.0910 .7295 450 ---- ---- ---- ---- .8600 +.0930 .7670 455 ---- ---- ---- ---- .9005 +.0955 .8050 460 ---- ---- ---- ---- .9415 +.0975 .8440 465 ---- ---- ---- ---- .9830 +.0990 .8840 470 ---- ---- ---- ---- 1.0250 +.1010 .9240 475 ---- ---- ---- ---- 1.0680 +.1030 .9650 480 ---- ---- ---- ---- 1.1110 +.1045 1.0065 485 ---- ---- ---- ---- 1.1545 +.1065 1.0480 490 ---- ---- ---- ---- 1.1985 +.1080 1.0905 495 ---- ---- ---- ---- 1.2430 +.1095 1.1335 500 ---- ---- ---- ---- 1.2880 +.1110 1.1770 505 ---- ---- ---- ---- 1.3335 +.1125 1.2210 510 ---- ---- ---- ---- 1.3790 +.1140 1.2650 515 ---- ---- ---- ---- 1.4250 +.1155 1.3095 520 ---- ---- ---- ---- 1.4715 +.1165 1.3550 525 ---- ---- ---- ---- 1.5185 +.1185 1.4000 530 ---- ---- ---- ---- 1.5655 +.1195 1.4460 535 ---- ---- ---- ---- 1.6130 +.1210 1.4920 540 ---- ---- ---- ---- 1.6605 +.1220 1.5385 545 ---- ---- ---- ---- 1.7085 +.1230 1.5855 550 ---- ---- ---- ---- 1.7565 +.1240 1.6325 555 ---- ---- ---- ---- 1.8050 +.1255 1.6795 575 ---- ---- ---- ---- 2.0015 +.1295 1.8720 600 ---- ---- ---- ---- 2.2510 +.1335 2.1175 625 ---- ---- ---- ---- 2.5010 +.1335 2.3675 650 ---- ---- ---- ---- 2.7510 +.1335 2.6175 675 ---- ---- ---- ---- 3.0010 +.1335 2.8675 700 ---- ---- ---- ---- 3.2510 +.1335 3.1175 725 ---- ---- ---- ---- 3.5010 +.1335 3.3675 750 ---- ---- ---- ---- 3.7510 +.1335 3.6175 775 ---- ---- ---- ---- 4.0010 +.1335 3.8675 800 ---- ---- ---- ---- 4.2510 +.1335 4.1175 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 UNCH .0010 200 ---- ---- ---- ---- .0040 +.0010 .0030 225 ---- ---- ---- ---- .0115 +.0030 .0085 230 ---- ---- ---- ---- .0135 +.0030 .0105 235 ---- ---- ---- ---- .0165 +.0040 .0125 240 ---- ---- ---- ---- .0195 +.0045 .0150 245 ---- ---- ---- ---- .0230 +.0055 .0175 250 ---- ---- ---- ---- .0270 +.0060 .0210 255 ---- ---- ---- ---- .0315 +.0070 .0245 260 ---- ---- ---- ---- .0365 +.0080 .0285 265 ---- ---- ---- ---- .0425 +.0095 .0330 270 ---- ---- ---- ---- .0485 +.0105 .0380 275 ---- ---- ---- ---- .0555 +.0115 .0440 280 ---- ---- ---- ---- .0630 +.0130 .0500 285 ---- ---- ---- ---- .0715 +.0145 .0570 290 ---- ---- ---- ---- .0805 +.0160 .0645 295 ---- ---- ---- ---- .0905 +.0180 .0725 300 ---- ---- ---- ---- .1010 +.0195 .0815 305 ---- ---- ---- ---- .1125 +.0210 .0915 310 ---- ---- ---- ---- .1250 +.0230 .1020 315 ---- ---- ---- ---- .1385 +.0255 .1130 320 ---- ---- ---- ---- .1530 +.0275 .1255 325 ---- ---- ---- ---- .1680 +.0295 .1385 330 ---- ---- ---- ---- .1840 +.0315 .1525 335 ---- ---- ---- ---- .2015 +.0345 .1670 340 ---- ---- ---- ---- .2195 +.0365 .1830 345 ---- ---- ---- ---- .2385 +.0390 .1995 350 ---- ---- ---- ---- .2585 +.0410 .2175 355 ---- ---- ---- ---- .2800 +.0440 .2360 360 ---- ---- ---- ---- .3020 +.0465 .2555 365 ---- ---- ---- ---- .3250 +.0490 .2760 370 ---- ---- ---- ---- .3495 +.0520 .2975 375 ---- ---- ---- ---- .3745 +.0540 .3205 380 ---- ---- ---- ---- .4010 +.0570 .3440 385 ---- ---- ---- ---- .4285 +.0600 .3685 390 ---- ---- ---- ---- .4570 +.0625 .3945 4 395 ---- ---- ---- ---- .4865 +.0650 .4215 400 ---- ---- ---- ---- .5170 +.0675 .4495 405 ---- ---- ---- ---- .5485 +.0700 .4785 410 ---- ---- ---- ---- .5810 +.0725 .5085 415 ---- ---- ---- ---- .6150 +.0755 .5395 420 ---- ---- ---- ---- .6495 +.0780 .5715 425 ---- ---- ---- ---- .6845 +.0800 .6045 430 ---- ---- ---- ---- .7210 +.0825 .6385 435 ---- ---- ---- ---- .7580 +.0850 .6730 440 ---- ---- ---- ---- .7955 +.0870 .7085 445 ---- ---- ---- ---- .8340 +.0890 .7450 450 ---- ---- ---- ---- .8735 +.0915 .7820 455 ---- ---- ---- ---- .9130 +.0930 .8200 460 ---- ---- ---- ---- .9535 +.0950 .8585 465 ---- ---- ---- ---- .9950 +.0975 .8975 470 ---- ---- ---- ---- 1.0365 +.0990 .9375 475 ---- ---- ---- ---- 1.0785 +.1010 .9775 480 ---- ---- ---- ---- 1.1215 +.1030 1.0185 485 ---- ---- ---- ---- 1.1645 +.1045 1.0600 490 ---- ---- ---- ---- 1.2080 +.1060 1.1020 495 ---- ---- ---- ---- 1.2520 +.1075 1.1445 500 ---- ---- ---- ---- 1.2965 +.1090 1.1875 505 ---- ---- ---- ---- 1.3415 +.1110 1.2305 510 ---- ---- ---- ---- 1.3865 +.1120 1.2745 515 ---- ---- ---- ---- 1.4320 +.1135 1.3185 520 ---- ---- ---- ---- 1.4780 +.1150 1.3630 525 ---- ---- ---- ---- 1.5240 +.1160 1.4080 550 ---- ---- ---- ---- 1.7600 +.1220 1.6380 575 ---- ---- ---- ---- 2.0025 +.1275 1.8750 600 ---- ---- ---- ---- 2.2510 +.1325 2.1185 625 ---- ---- ---- ---- 2.5010 +.1335 2.3675 650 ---- ---- ---- ---- 2.7510 +.1335 2.6175 675 ---- ---- ---- ---- 3.0010 +.1335 2.8675 700 ---- ---- ---- ---- 3.2510 +.1335 3.1175 725 ---- ---- ---- ---- 3.5010 +.1335 3.3675 750 ---- ---- ---- ---- 3.7510 +.1335 3.6175 775 ---- ---- ---- ---- 4.0010 +.1335 3.8675 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0010 .0020 175 ---- ---- ---- ---- .0070 +.0015 .0055 200 ---- ---- ---- ---- .0150 +.0030 .0120 225 ---- ---- ---- ---- .0280 +.0055 .0225 230 ---- ---- ---- ---- .0315 +.0060 .0255 235 ---- ---- ---- ---- .0350 +.0065 .0285 240 ---- ---- ---- ---- .0390 +.0070 .0320 245 ---- ---- ---- ---- .0435 +.0080 .0355 250 ---- ---- ---- ---- .0485 +.0090 .0395 255 ---- ---- ---- ---- .0535 +.0100 .0435 260 ---- ---- ---- ---- .0595 +.0110 .0485 265 ---- ---- ---- ---- .0655 +.0120 .0535 270 ---- ---- ---- ---- .0720 +.0135 .0585 275 ---- ---- ---- ---- .0790 +.0145 .0645 280 ---- ---- ---- ---- .0865 +.0155 .0710 285 ---- ---- ---- ---- .0950 +.0170 .0780 290 ---- ---- ---- ---- .1035 +.0180 .0855 295 ---- ---- ---- ---- .1135 +.0200 .0935 300 ---- ---- ---- ---- .1240 +.0215 .1025 305 ---- ---- ---- ---- .1355 +.0235 .1120 310 ---- ---- ---- ---- .1475 +.0250 .1225 315 ---- ---- ---- ---- .1605 +.0265 .1340 320 ---- ---- ---- ---- .1750 +.0290 .1460 325 ---- ---- ---- ---- .1900 +.0310 .1590 330 ---- ---- ---- ---- .2060 +.0330 .1730 335 ---- ---- ---- ---- .2230 +.0350 .1880 340 ---- ---- ---- ---- .2410 +.0370 .2040 345 ---- ---- ---- ---- .2605 +.0400 .2205 350 ---- ---- ---- ---- .2805 +.0425 .2380 355 ---- ---- ---- ---- .3015 +.0445 .2570 360 ---- ---- ---- ---- .3235 +.0470 .2765 365 ---- ---- ---- ---- .3465 +.0495 .2970 370 ---- ---- ---- ---- .3705 +.0520 .3185 375 ---- ---- ---- ---- .3960 +.0545 .3415 380 ---- ---- ---- ---- .4220 +.0565 .3655 385 ---- ---- ---- ---- .4495 +.0590 .3905 390 ---- ---- ---- ---- .4785 +.0620 .4165 395 ---- ---- ---- ---- .5080 +.0645 .4435 400 ---- ---- ---- ---- .5390 +.0670 .4720 405 ---- ---- ---- ---- .5710 +.0695 .5015 410 ---- ---- ---- ---- .6035 +.0715 .5320 415 ---- ---- ---- ---- .6375 +.0740 .5635 420 ---- ---- ---- ---- .6725 +.0765 .5960 425 ---- ---- ---- ---- .7080 +.0785 .6295 430 ---- ---- ---- ---- .7440 +.0805 .6635 435 ---- ---- ---- ---- .7810 +.0830 .6980 440 ---- ---- ---- ---- .8185 +.0845 .7340 445 ---- ---- ---- ---- .8570 +.0870 .7700 450 ---- ---- ---- ---- .8960 +.0890 .8070 455 ---- ---- ---- ---- .9355 +.0910 .8445 460 ---- ---- ---- ---- .9755 +.0925 .8830 465 ---- ---- ---- ---- 1.0160 +.0945 .9215 470 ---- ---- ---- ---- 1.0575 +.0965 .9610 475 ---- ---- ---- ---- 1.0990 +.0980 1.0010 480 ---- ---- ---- ---- 1.1410 +.0995 1.0415 485 ---- ---- ---- ---- 1.1835 +.1010 1.0825 490 ---- ---- ---- ---- 1.2265 +.1025 1.1240 495 ---- ---- ---- ---- 1.2700 +.1040 1.1660 500 ---- ---- ---- ---- 1.3140 +.1055 1.2085 505 ---- ---- ---- ---- 1.3580 +.1070 1.2510 510 ---- ---- ---- ---- 1.4030 +.1085 1.2945 515 ---- ---- ---- ---- 1.4480 +.1100 1.3380 520 ---- ---- ---- ---- 1.4930 +.1110 1.3820 525 ---- ---- ---- ---- 1.5385 +.1120 1.4265 550 ---- ---- ---- ---- 1.7715 +.1180 1.6535 575 ---- ---- ---- ---- 2.0100 +.1220 1.8880 600 ---- ---- ---- ---- 2.2535 +.1260 2.1275 625 ---- ---- ---- ---- 2.4995 +.1290 2.3705 650 ---- ---- ---- ---- 2.7480 +.1315 2.6165 675 ---- ---- ---- ---- 2.9980 +.1340 2.8640 700 ---- ---- ---- ---- 3.2480 +.1345 3.1135 725 ---- ---- ---- ---- 3.4980 +.1345 3.3635 750 ---- ---- ---- ---- 3.7480 +.1345 3.6135 775 ---- ---- ---- ---- 3.9980 +.1345 3.8635 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0085 +.0015 .0070 200 ---- ---- ---- ---- .0175 +.0030 .0145 225 ---- ---- ---- ---- .0325 +.0060 .0265 230 ---- ---- ---- ---- .0365 +.0070 .0295 235 ---- ---- ---- ---- .0405 +.0075 .0330 240 ---- ---- ---- ---- .0450 +.0085 .0365 245 ---- ---- ---- ---- .0495 +.0090 .0405 250 ---- ---- ---- ---- .0550 +.0100 .0450 255 ---- ---- ---- ---- .0605 +.0110 .0495 260 ---- ---- ---- ---- .0665 +.0120 .0545 265 ---- ---- ---- ---- .0730 +.0130 .0600 270 ---- ---- ---- ---- .0795 +.0135 .0660 275 ---- ---- ---- ---- .0870 +.0150 .0720 280 ---- ---- ---- ---- .0950 +.0160 .0790 285 ---- ---- ---- ---- .1040 +.0180 .0860 290 ---- ---- ---- ---- .1130 +.0190 .0940 295 ---- ---- ---- ---- .1230 +.0205 .1025 300 ---- ---- ---- ---- .1340 +.0220 .1120 305 ---- ---- ---- ---- .1455 +.0235 .1220 310 ---- ---- ---- ---- .1585 +.0260 .1325 315 ---- ---- ---- ---- .1720 +.0275 .1445 320 ---- ---- ---- ---- .1865 +.0295 .1570 325 ---- ---- ---- ---- .2020 +.0315 .1705 330 ---- ---- ---- ---- .2180 +.0335 .1845 335 ---- ---- ---- ---- .2355 +.0355 .2000 340 ---- ---- ---- ---- .2540 +.0380 .2160 345 ---- ---- ---- ---- .2730 +.0400 .2330 350 ---- ---- ---- ---- .2935 +.0425 .2510 355 ---- ---- ---- ---- .3145 +.0445 .2700 360 ---- ---- ---- ---- .3365 +.0470 .2895 365 ---- ---- ---- ---- .3600 +.0495 .3105 370 ---- ---- ---- ---- .3840 +.0515 .3325 375 ---- ---- ---- ---- .4095 +.0545 .3550 380 ---- ---- ---- ---- .4355 +.0565 .3790 385 ---- ---- ---- ---- .4630 +.0590 .4040 390 ---- ---- ---- ---- .4920 +.0615 .4305 395 ---- ---- ---- ---- .5215 +.0640 .4575 400 ---- ---- ---- ---- .5520 +.0660 .4860 405 ---- ---- ---- ---- .5840 +.0685 .5155 410 ---- ---- ---- ---- .6170 +.0710 .5460 415 ---- ---- ---- ---- .6505 +.0730 .5775 420 ---- ---- ---- ---- .6850 +.0755 .6095 425 ---- ---- ---- ---- .7205 +.0775 .6430 430 ---- ---- ---- ---- .7565 +.0800 .6765 435 ---- ---- ---- ---- .7930 +.0815 .7115 440 ---- ---- ---- ---- .8305 +.0835 .7470 445 ---- ---- ---- ---- .8685 +.0855 .7830 450 ---- ---- ---- ---- .9070 +.0875 .8195 455 ---- ---- ---- ---- .9465 +.0895 .8570 460 ---- ---- ---- ---- .9865 +.0915 .8950 465 ---- ---- ---- ---- 1.0265 +.0930 .9335 470 ---- ---- ---- ---- 1.0675 +.0950 .9725 475 ---- ---- ---- ---- 1.1090 +.0965 1.0125 480 ---- ---- ---- ---- 1.1505 +.0980 1.0525 485 ---- ---- ---- ---- 1.1930 +.1000 1.0930 490 ---- ---- ---- ---- 1.2355 +.1010 1.1345 495 ---- ---- ---- ---- 1.2785 +.1025 1.1760 500 ---- ---- ---- ---- 1.3225 +.1045 1.2180 505 ---- ---- ---- ---- 1.3660 +.1055 1.2605 510 ---- ---- ---- ---- 1.4105 +.1070 1.3035 515 ---- ---- ---- ---- 1.4550 +.1080 1.3470 520 ---- ---- ---- ---- 1.5000 +.1095 1.3905 525 ---- ---- ---- ---- 1.5455 +.1105 1.4350 550 ---- ---- ---- ---- 1.7765 +.1160 1.6605 575 ---- ---- ---- ---- 2.0140 +.1205 1.8935 600 ---- ---- ---- ---- 2.2560 +.1240 2.1320 625 ---- ---- ---- ---- 2.5015 +.1275 2.3740 650 ---- ---- ---- ---- 2.7490 +.1305 2.6185 675 ---- ---- ---- ---- 2.9980 +.1325 2.8655 700 ---- ---- ---- ---- 3.2480 +.1340 3.1140 725 ---- ---- ---- ---- 3.4980 +.1345 3.3635 750 ---- ---- ---- ---- 3.7480 +.1345 3.6135 775 ---- ---- ---- ---- 3.9980 +.1345 3.8635 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 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0105 +.0020 .0085 200 ---- ---- ---- ---- .0210 +.0040 .0170 225 ---- ---- ---- ---- .0375 +.0065 .0310 230 ---- ---- ---- ---- .0415 +.0075 .0340 235 ---- ---- ---- ---- .0460 +.0080 .0380 240 ---- ---- ---- ---- .0505 +.0085 .0420 245 ---- ---- ---- ---- .0560 +.0095 .0465 250 ---- ---- ---- ---- .0615 +.0105 .0510 255 ---- ---- ---- ---- .0675 +.0115 .0560 260 ---- ---- ---- ---- .0735 +.0120 .0615 265 ---- ---- ---- ---- .0805 +.0135 .0670 270 ---- ---- ---- ---- .0875 +.0145 .0730 275 ---- ---- ---- ---- .0955 +.0160 .0795 280 ---- ---- ---- ---- .1040 +.0170 .0870 285 ---- ---- ---- ---- .1130 +.0185 .0945 290 ---- ---- ---- ---- .1225 +.0200 .1025 295 ---- ---- ---- ---- .1330 +.0215 .1115 300 ---- ---- ---- ---- .1440 +.0230 .1210 305 ---- ---- ---- ---- .1560 +.0245 .1315 310 ---- ---- ---- ---- .1690 +.0260 .1430 315 ---- ---- ---- ---- .1825 +.0275 .1550 320 ---- ---- ---- ---- .1975 +.0300 .1675 325 ---- ---- ---- ---- .2130 +.0315 .1815 330 ---- ---- ---- ---- .2300 +.0340 .1960 335 ---- ---- ---- ---- .2475 +.0360 .2115 340 ---- ---- ---- ---- .2660 +.0380 .2280 345 ---- ---- ---- ---- .2850 +.0400 .2450 350 ---- ---- ---- ---- .3055 +.0420 .2635 355 ---- ---- ---- ---- .3270 +.0445 .2825 360 ---- ---- ---- ---- .3490 +.0465 .3025 365 ---- ---- ---- ---- .3725 +.0495 .3230 370 ---- ---- ---- ---- .3965 +.0515 .3450 375 ---- ---- ---- ---- .4220 +.0540 .3680 380 ---- ---- ---- ---- .4480 +.0560 .3920 385 ---- ---- ---- ---- .4755 +.0585 .4170 390 ---- ---- ---- ---- .5040 +.0605 .4435 395 ---- ---- ---- ---- .5335 +.0630 .4705 400 ---- ---- ---- ---- .5640 +.0650 .4990 405 ---- ---- ---- ---- .5960 +.0675 .5285 410 ---- ---- ---- ---- .6285 +.0700 .5585 415 ---- ---- ---- ---- .6620 +.0720 .5900 420 ---- ---- ---- ---- .6960 +.0740 .6220 425 ---- ---- ---- ---- .7310 +.0760 .6550 430 ---- ---- ---- ---- .7670 +.0780 .6890 435 ---- ---- ---- ---- .8035 +.0800 .7235 440 ---- ---- ---- ---- .8405 +.0820 .7585 445 ---- ---- ---- ---- .8785 +.0840 .7945 450 ---- ---- ---- ---- .9170 +.0860 .8310 455 ---- ---- ---- ---- .9555 +.0875 .8680 460 ---- ---- ---- ---- .9950 +.0895 .9055 465 ---- ---- ---- ---- 1.0350 +.0910 .9440 470 ---- ---- ---- ---- 1.0755 +.0930 .9825 475 ---- ---- ---- ---- 1.1165 +.0945 1.0220 480 ---- ---- ---- ---- 1.1580 +.0960 1.0620 485 ---- ---- ---- ---- 1.2000 +.0975 1.1025 490 ---- ---- ---- ---- 1.2425 +.0995 1.1430 495 ---- ---- ---- ---- 1.2855 +.1010 1.1845 500 ---- ---- ---- ---- 1.3285 +.1020 1.2265 505 ---- ---- ---- ---- 1.3720 +.1035 1.2685 510 ---- ---- ---- ---- 1.4160 +.1050 1.3110 515 ---- ---- ---- ---- 1.4605 +.1065 1.3540 520 ---- ---- ---- ---- 1.5050 +.1075 1.3975 525 ---- ---- ---- ---- 1.5500 +.1085 1.4415 550 ---- ---- ---- ---- 1.7795 +.1140 1.6655 575 ---- ---- ---- ---- 2.0155 +.1185 1.8970 600 ---- ---- ---- ---- 2.2565 +.1225 2.1340 625 ---- ---- ---- ---- 2.5005 +.1255 2.3750 650 ---- ---- ---- ---- 2.7470 +.1280 2.6190 675 ---- ---- ---- ---- 2.9950 +.1305 2.8645 700 ---- ---- ---- ---- 3.2445 +.1325 3.1120 725 ---- ---- ---- ---- 3.4945 +.1340 3.3605 750 ---- ---- ---- ---- 3.7445 +.1340 3.6105 775 ---- ---- ---- ---- 3.9945 +.1340 3.8605 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0060 +.0010 .0050 175 ---- ---- ---- ---- .0130 +.0020 .0110 200 ---- ---- ---- ---- .0250 +.0045 .0205 225 ---- ---- ---- ---- .0430 +.0070 .0360 230 ---- ---- ---- ---- .0475 +.0080 .0395 235 ---- ---- ---- ---- .0525 +.0090 .0435 240 ---- ---- ---- ---- .0575 +.0095 .0480 245 ---- ---- ---- ---- .0630 +.0100 .0530 250 ---- ---- ---- ---- .0690 +.0110 .0580 255 ---- ---- ---- ---- .0755 +.0125 .0630 260 ---- ---- ---- ---- .0820 +.0130 .0690 265 ---- ---- ---- ---- .0890 +.0140 .0750 270 ---- ---- ---- ---- .0970 +.0155 .0815 275 ---- ---- ---- ---- .1050 +.0165 .0885 280 ---- ---- ---- ---- .1135 +.0175 .0960 285 ---- ---- ---- ---- .1230 +.0190 .1040 290 ---- ---- ---- ---- .1330 +.0205 .1125 295 ---- ---- ---- ---- .1440 +.0220 .1220 300 ---- ---- ---- ---- .1555 +.0235 .1320 305 ---- ---- ---- ---- .1675 +.0250 .1425 310 ---- ---- ---- ---- .1810 +.0270 .1540 315 ---- ---- ---- ---- .1950 +.0285 .1665 320 ---- ---- ---- ---- .2105 +.0305 .1800 325 ---- ---- ---- ---- .2260 +.0320 .1940 330 ---- ---- ---- ---- .2430 +.0340 .2090 335 ---- ---- ---- ---- .2610 +.0360 .2250 340 ---- ---- ---- ---- .2795 +.0380 .2415 345 ---- ---- ---- ---- .2995 +.0405 .2590 350 ---- ---- ---- ---- .3200 +.0425 .2775 355 ---- ---- ---- ---- .3410 +.0445 .2965 360 ---- ---- ---- ---- .3635 +.0465 .3170 365 ---- ---- ---- ---- .3870 +.0490 .3380 370 ---- ---- ---- ---- .4110 +.0510 .3600 375 ---- ---- ---- ---- .4365 +.0535 .3830 380 ---- ---- ---- ---- .4630 +.0560 .4070 385 ---- ---- ---- ---- .4900 +.0580 .4320 390 ---- ---- ---- ---- .5185 +.0600 .4585 395 ---- ---- ---- ---- .5480 +.0625 .4855 400 ---- ---- ---- ---- .5785 +.0645 .5140 405 ---- ---- ---- ---- .6100 +.0665 .5435 410 ---- ---- ---- ---- .6425 +.0690 .5735 415 ---- ---- ---- ---- .6760 +.0710 .6050 420 ---- ---- ---- ---- .7100 +.0730 .6370 425 ---- ---- ---- ---- .7450 +.0750 .6700 430 ---- ---- ---- ---- .7810 +.0775 .7035 435 ---- ---- ---- ---- .8170 +.0790 .7380 440 ---- ---- ---- ---- .8540 +.0810 .7730 445 ---- ---- ---- ---- .8915 +.0830 .8085 450 ---- ---- ---- ---- .9295 +.0845 .8450 455 ---- ---- ---- ---- .9685 +.0865 .8820 460 ---- ---- ---- ---- 1.0075 +.0885 .9190 465 ---- ---- ---- ---- 1.0470 +.0895 .9575 470 ---- ---- ---- ---- 1.0875 +.0915 .9960 475 ---- ---- ---- ---- 1.1280 +.0930 1.0350 480 ---- ---- ---- ---- 1.1695 +.0950 1.0745 485 ---- ---- ---- ---- 1.2110 +.0965 1.1145 490 ---- ---- ---- ---- 1.2530 +.0975 1.1555 495 ---- ---- ---- ---- 1.2955 +.0990 1.1965 500 ---- ---- ---- ---- 1.3385 +.1005 1.2380 505 ---- ---- ---- ---- 1.3815 +.1020 1.2795 510 ---- ---- ---- ---- 1.4255 +.1035 1.3220 515 ---- ---- ---- ---- 1.4695 +.1050 1.3645 520 ---- ---- ---- ---- 1.5135 +.1055 1.4080 525 ---- ---- ---- ---- 1.5585 +.1070 1.4515 550 ---- ---- ---- ---- 1.7865 +.1125 1.6740 575 ---- ---- ---- ---- 2.0210 +.1170 1.9040 600 ---- ---- ---- ---- 2.2605 +.1205 2.1400 625 ---- ---- ---- ---- 2.5035 +.1235 2.3800 650 ---- ---- ---- ---- 2.7490 +.1265 2.6225 675 ---- ---- ---- ---- 2.9960 +.1285 2.8675 700 ---- ---- ---- ---- 3.2450 +.1310 3.1140 725 ---- ---- ---- ---- 3.4945 +.1325 3.3620 750 ---- ---- ---- ---- 3.7445 +.1340 3.6105 775 ---- ---- ---- ---- 3.9945 +.1340 3.8605 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 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0090 +.0015 .0075 200 ---- ---- ---- ---- .0200 +.0035 .0165 225 ---- ---- ---- ---- .0390 +.0070 .0320 250 ---- ---- ---- ---- .0675 +.0110 .0565 260 ---- ---- ---- ---- .0825 +.0130 .0695 265 ---- ---- ---- ---- .0905 +.0140 .0765 270 ---- ---- ---- ---- .0995 +.0155 .0840 275 ---- ---- ---- ---- .1085 +.0165 .0920 280 ---- ---- ---- ---- .1185 +.0180 .1005 285 ---- ---- ---- ---- .1295 +.0195 .1100 290 ---- ---- ---- ---- .1405 +.0210 .1195 295 ---- ---- ---- ---- .1525 +.0225 .1300 300 ---- ---- ---- ---- .1650 +.0240 .1410 305 ---- ---- ---- ---- .1780 +.0255 .1525 310 ---- ---- ---- ---- .1920 +.0275 .1645 315 ---- ---- ---- ---- .2065 +.0290 .1775 320 ---- ---- ---- ---- .2215 +.0305 .1910 325 ---- ---- ---- ---- .2380 +.0330 .2050 330 ---- ---- ---- ---- .2545 +.0345 .2200 335 ---- ---- ---- ---- .2725 +.0365 .2360 340 ---- ---- ---- ---- .2910 +.0385 .2525 345 ---- ---- ---- ---- .3105 +.0405 .2700 350 ---- ---- ---- ---- .3310 +.0425 .2885 355 ---- ---- ---- ---- .3525 +.0445 .3080 360 ---- ---- ---- ---- .3750 +.0470 .3280 365 ---- ---- ---- ---- .3980 +.0485 .3495 370 ---- ---- ---- ---- .4225 +.0510 .3715 375 ---- ---- ---- ---- .4480 +.0535 .3945 380 ---- ---- ---- ---- .4745 +.0555 .4190 385 ---- ---- ---- ---- .5015 +.0575 .4440 390 ---- ---- ---- ---- .5300 +.0595 .4705 395 ---- ---- ---- ---- .5595 +.0620 .4975 400 ---- ---- ---- ---- .5900 +.0640 .5260 405 ---- ---- ---- ---- .6215 +.0660 .5555 410 ---- ---- ---- ---- .6540 +.0685 .5855 415 ---- ---- ---- ---- .6870 +.0705 .6165 420 ---- ---- ---- ---- .7210 +.0725 .6485 425 ---- ---- ---- ---- .7560 +.0745 .6815 430 ---- ---- ---- ---- .7915 +.0765 .7150 435 ---- ---- ---- ---- .8275 +.0785 .7490 440 ---- ---- ---- ---- .8640 +.0800 .7840 445 ---- ---- ---- ---- .9015 +.0820 .8195 450 ---- ---- ---- ---- .9395 +.0840 .8555 455 ---- ---- ---- ---- .9780 +.0855 .8925 460 ---- ---- ---- ---- 1.0165 +.0870 .9295 465 ---- ---- ---- ---- 1.0560 +.0885 .9675 470 ---- ---- ---- ---- 1.0960 +.0900 1.0060 475 ---- ---- ---- ---- 1.1365 +.0920 1.0445 480 ---- ---- ---- ---- 1.1775 +.0935 1.0840 485 ---- ---- ---- ---- 1.2190 +.0950 1.1240 490 ---- ---- ---- ---- 1.2605 +.0960 1.1645 495 ---- ---- ---- ---- 1.3030 +.0980 1.2050 500 ---- ---- ---- ---- 1.3455 +.0990 1.2465 505 ---- ---- ---- ---- 1.3885 +.1005 1.2880 510 ---- ---- ---- ---- 1.4320 +.1020 1.3300 515 ---- ---- ---- ---- 1.4755 +.1030 1.3725 520 ---- ---- ---- ---- 1.5195 +.1040 1.4155 525 ---- ---- ---- ---- 1.5640 +.1055 1.4585 550 ---- ---- ---- ---- 1.7910 +.1110 1.6800 575 ---- ---- ---- ---- 2.0245 +.1155 1.9090 600 ---- ---- ---- ---- 2.2630 +.1190 2.1440 625 ---- ---- ---- ---- 2.5050 +.1220 2.3830 650 ---- ---- ---- ---- 2.7495 +.1245 2.6250 675 ---- ---- ---- ---- 2.9960 +.1275 2.8685 700 ---- ---- ---- ---- 3.2435 +.1290 3.1145 725 ---- ---- ---- ---- 3.4925 +.1310 3.3615 750 ---- ---- ---- ---- 3.7425 +.1330 3.6095 775 ---- ---- ---- ---- 3.9925 +.1340 3.8585 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0010 .0035 175 ---- ---- ---- ---- .0110 +.0020 .0090 200 ---- ---- ---- ---- .0235 +.0040 .0195 225 ---- ---- ---- ---- .0440 +.0075 .0365 250 ---- ---- ---- ---- .0745 +.0115 .0630 275 ---- ---- ---- ---- .1180 +.0175 .1005 280 ---- ---- ---- ---- .1280 +.0185 .1095 285 ---- ---- ---- ---- .1390 +.0200 .1190 290 ---- ---- ---- ---- .1505 +.0215 .1290 295 ---- ---- ---- ---- .1630 +.0230 .1400 300 ---- ---- ---- ---- .1755 +.0245 .1510 305 ---- ---- ---- ---- .1890 +.0260 .1630 310 ---- ---- ---- ---- .2035 +.0280 .1755 315 ---- ---- ---- ---- .2180 +.0295 .1885 320 ---- ---- ---- ---- .2340 +.0315 .2025 325 ---- ---- ---- ---- .2500 +.0330 .2170 330 ---- ---- ---- ---- .2675 +.0350 .2325 335 ---- ---- ---- ---- .2850 +.0365 .2485 340 ---- ---- ---- ---- .3040 +.0385 .2655 345 ---- ---- ---- ---- .3240 +.0410 .2830 350 ---- ---- ---- ---- .3445 +.0430 .3015 355 ---- ---- ---- ---- .3660 +.0450 .3210 360 ---- ---- ---- ---- .3885 +.0470 .3415 365 ---- ---- ---- ---- .4120 +.0490 .3630 370 ---- ---- ---- ---- .4360 +.0505 .3855 375 ---- ---- ---- ---- .4615 +.0530 .4085 380 ---- ---- ---- ---- .4880 +.0550 .4330 385 ---- ---- ---- ---- .5155 +.0575 .4580 390 ---- ---- ---- ---- .5440 +.0595 .4845 395 ---- ---- ---- ---- .5735 +.0615 .5120 400 ---- ---- ---- ---- .6035 +.0635 .5400 405 ---- ---- ---- ---- .6350 +.0655 .5695 410 ---- ---- ---- ---- .6675 +.0680 .5995 415 ---- ---- ---- ---- .7005 +.0700 .6305 420 ---- ---- ---- ---- .7345 +.0720 .6625 425 ---- ---- ---- ---- .7690 +.0735 .6955 430 ---- ---- ---- ---- .8045 +.0755 .7290 435 ---- ---- ---- ---- .8400 +.0770 .7630 440 ---- ---- ---- ---- .8770 +.0795 .7975 445 ---- ---- ---- ---- .9140 +.0810 .8330 450 ---- ---- ---- ---- .9515 +.0825 .8690 455 ---- ---- ---- ---- .9900 +.0845 .9055 460 ---- ---- ---- ---- 1.0285 +.0860 .9425 465 ---- ---- ---- ---- 1.0680 +.0880 .9800 470 ---- ---- ---- ---- 1.1075 +.0890 1.0185 475 ---- ---- ---- ---- 1.1480 +.0910 1.0570 480 ---- ---- ---- ---- 1.1885 +.0925 1.0960 485 ---- ---- ---- ---- 1.2295 +.0935 1.1360 490 ---- ---- ---- ---- 1.2710 +.0950 1.1760 495 ---- ---- ---- ---- 1.3130 +.0965 1.2165 500 ---- ---- ---- ---- 1.3555 +.0980 1.2575 505 ---- ---- ---- ---- 1.3980 +.0990 1.2990 510 ---- ---- ---- ---- 1.4410 +.1005 1.3405 515 ---- ---- ---- ---- 1.4845 +.1015 1.3830 520 ---- ---- ---- ---- 1.5285 +.1030 1.4255 525 ---- ---- ---- ---- 1.5725 +.1040 1.4685 550 ---- ---- ---- ---- 1.7980 +.1095 1.6885 575 ---- ---- ---- ---- 2.0305 +.1140 1.9165 600 ---- ---- ---- ---- 2.2680 +.1175 2.1505 625 ---- ---- ---- ---- 2.5090 +.1205 2.3885 650 ---- ---- ---- ---- 2.7530 +.1235 2.6295 675 ---- ---- ---- ---- 2.9985 +.1260 2.8725 700 ---- ---- ---- ---- 3.2455 +.1280 3.1175 725 ---- ---- ---- ---- 3.4935 +.1295 3.3640 750 ---- ---- ---- ---- 3.7425 +.1310 3.6115 775 ---- ---- ---- ---- 3.9925 +.1330 3.8595 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0055 +.0010 .0045 175 ---- ---- ---- ---- .0130 +.0025 .0105 200 ---- ---- ---- ---- .0265 +.0045 .0220 225 ---- ---- ---- ---- .0485 +.0080 .0405 250 ---- ---- ---- ---- .0805 +.0120 .0685 275 ---- ---- ---- ---- .1255 +.0180 .1075 285 ---- ---- ---- ---- .1475 +.0205 .1270 290 ---- ---- ---- ---- .1590 +.0220 .1370 295 ---- ---- ---- ---- .1715 +.0235 .1480 300 ---- ---- ---- ---- .1850 +.0250 .1600 305 ---- ---- ---- ---- .1985 +.0265 .1720 310 ---- ---- ---- ---- .2130 +.0285 .1845 315 ---- ---- ---- ---- .2280 +.0300 .1980 320 ---- ---- ---- ---- .2440 +.0320 .2120 325 ---- ---- ---- ---- .2605 +.0335 .2270 330 ---- ---- ---- ---- .2775 +.0350 .2425 335 ---- ---- ---- ---- .2960 +.0370 .2590 340 ---- ---- ---- ---- .3150 +.0390 .2760 345 ---- ---- ---- ---- .3345 +.0405 .2940 350 ---- ---- ---- ---- .3555 +.0430 .3125 355 ---- ---- ---- ---- .3770 +.0450 .3320 360 ---- ---- ---- ---- .3995 +.0470 .3525 365 ---- ---- ---- ---- .4230 +.0490 .3740 370 ---- ---- ---- ---- .4475 +.0510 .3965 375 ---- ---- ---- ---- .4730 +.0530 .4200 380 ---- ---- ---- ---- .4995 +.0550 .4445 385 ---- ---- ---- ---- .5265 +.0570 .4695 390 ---- ---- ---- ---- .5550 +.0590 .4960 395 ---- ---- ---- ---- .5845 +.0610 .5235 400 ---- ---- ---- ---- .6150 +.0635 .5515 405 ---- ---- ---- ---- .6460 +.0650 .5810 410 ---- ---- ---- ---- .6785 +.0675 .6110 415 ---- ---- ---- ---- .7115 +.0690 .6425 420 ---- ---- ---- ---- .7450 +.0710 .6740 425 ---- ---- ---- ---- .7800 +.0730 .7070 430 ---- ---- ---- ---- .8150 +.0750 .7400 435 ---- ---- ---- ---- .8510 +.0770 .7740 440 ---- ---- ---- ---- .8870 +.0780 .8090 445 ---- ---- ---- ---- .9240 +.0800 .8440 450 ---- ---- ---- ---- .9615 +.0815 .8800 455 ---- ---- ---- ---- 1.0000 +.0835 .9165 460 ---- ---- ---- ---- 1.0385 +.0850 .9535 465 ---- ---- ---- ---- 1.0775 +.0865 .9910 470 ---- ---- ---- ---- 1.1170 +.0880 1.0290 475 ---- ---- ---- ---- 1.1570 +.0895 1.0675 480 ---- ---- ---- ---- 1.1975 +.0910 1.1065 485 ---- ---- ---- ---- 1.2385 +.0925 1.1460 490 ---- ---- ---- ---- 1.2800 +.0945 1.1855 495 ---- ---- ---- ---- 1.3215 +.0955 1.2260 500 ---- ---- ---- ---- 1.3635 +.0965 1.2670 505 ---- ---- ---- ---- 1.4060 +.0980 1.3080 510 ---- ---- ---- ---- 1.4490 +.0995 1.3495 515 ---- ---- ---- ---- 1.4925 +.1010 1.3915 520 ---- ---- ---- ---- 1.5360 +.1020 1.4340 525 ---- ---- ---- ---- 1.5800 +.1030 1.4770 550 ---- ---- ---- ---- 1.8045 +.1085 1.6960 575 ---- ---- ---- ---- 2.0360 +.1130 1.9230 600 ---- ---- ---- ---- 2.2725 +.1160 2.1565 625 ---- ---- ---- ---- 2.5130 +.1195 2.3935 650 ---- ---- ---- ---- 2.7560 +.1220 2.6340 675 ---- ---- ---- ---- 3.0010 +.1245 2.8765 700 ---- ---- ---- ---- 3.2475 +.1270 3.1205 725 ---- ---- ---- ---- 3.4950 +.1285 3.3665 750 ---- ---- ---- ---- 3.7435 +.1305 3.6130 775 ---- ---- ---- ---- 3.9925 +.1315 3.8610 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0050 +.0010 .0040 150 ---- ---- ---- ---- .0115 +.0020 .0095 175 ---- ---- ---- ---- .0225 +.0035 .0190 200 ---- ---- ---- ---- .0390 +.0055 .0335 225 ---- ---- ---- ---- .0630 +.0090 .0540 250 ---- ---- ---- ---- .0950 +.0135 .0815 275 ---- ---- ---- ---- .1365 +.0185 .1180 285 ---- ---- ---- ---- .1570 +.0210 .1360 290 ---- ---- ---- ---- .1685 +.0225 .1460 295 ---- ---- ---- ---- .1805 +.0240 .1565 300 ---- ---- ---- ---- .1930 +.0255 .1675 305 ---- ---- ---- ---- .2070 +.0270 .1800 310 ---- ---- ---- ---- .2215 +.0290 .1925 315 ---- ---- ---- ---- .2365 +.0300 .2065 320 ---- ---- ---- ---- .2530 +.0320 .2210 325 ---- ---- ---- ---- .2700 +.0335 .2365 330 ---- ---- ---- ---- .2880 +.0355 .2525 335 ---- ---- ---- ---- .3065 +.0370 .2695 340 ---- ---- ---- ---- .3260 +.0390 .2870 345 ---- ---- ---- ---- .3465 +.0410 .3055 350 ---- ---- ---- ---- .3675 +.0430 .3245 355 ---- ---- ---- ---- .3900 +.0455 .3445 360 ---- ---- ---- ---- .4125 +.0470 .3655 365 ---- ---- ---- ---- .4365 +.0490 .3875 370 ---- ---- ---- ---- .4610 +.0510 .4100 375 ---- ---- ---- ---- .4870 +.0530 .4340 380 ---- ---- ---- ---- .5135 +.0550 .4585 385 ---- ---- ---- ---- .5415 +.0570 .4845 390 ---- ---- ---- ---- .5700 +.0590 .5110 395 ---- ---- ---- ---- .6000 +.0610 .5390 400 ---- ---- ---- ---- .6305 +.0630 .5675 405 ---- ---- ---- ---- .6620 +.0650 .5970 410 ---- ---- ---- ---- .6945 +.0670 .6275 415 ---- ---- ---- ---- .7280 +.0690 .6590 420 ---- ---- ---- ---- .7615 +.0705 .6910 425 ---- ---- ---- ---- .7960 +.0720 .7240 430 ---- ---- ---- ---- .8315 +.0745 .7570 435 ---- ---- ---- ---- .8670 +.0760 .7910 440 ---- ---- ---- ---- .9035 +.0775 .8260 445 ---- ---- ---- ---- .9405 +.0795 .8610 450 ---- ---- ---- ---- .9780 +.0810 .8970 455 ---- ---- ---- ---- 1.0160 +.0825 .9335 460 ---- ---- ---- ---- 1.0545 +.0845 .9700 465 ---- ---- ---- ---- 1.0935 +.0860 1.0075 470 ---- ---- ---- ---- 1.1330 +.0875 1.0455 475 ---- ---- ---- ---- 1.1730 +.0890 1.0840 480 ---- ---- ---- ---- 1.2135 +.0905 1.1230 485 ---- ---- ---- ---- 1.2545 +.0920 1.1625 490 ---- ---- ---- ---- 1.2955 +.0930 1.2025 495 ---- ---- ---- ---- 1.3370 +.0945 1.2425 500 ---- ---- ---- ---- 1.3790 +.0955 1.2835 505 ---- ---- ---- ---- 1.4215 +.0970 1.3245 510 ---- ---- ---- ---- 1.4640 +.0985 1.3655 525 ---- ---- ---- ---- 1.5940 +.1020 1.4920 550 ---- ---- ---- ---- 1.8160 +.1075 1.7085 575 ---- ---- ---- ---- 2.0440 +.1125 1.9315 600 ---- ---- ---- ---- 2.2770 +.1170 2.1600 625 ---- ---- ---- ---- 2.5145 +.1210 2.3935 650 ---- ---- ---- ---- 2.7565 +.1250 2.6315 675 ---- ---- ---- ---- 3.0015 +.1285 2.8730 700 ---- ---- ---- ---- 3.2495 +.1315 3.1180 725 ---- ---- ---- ---- 3.4995 +.1340 3.3655 750 ---- ---- ---- ---- 3.7495 +.1340 3.6155 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0060 +.0010 .0050 150 ---- ---- ---- ---- .0135 +.0020 .0115 175 ---- ---- ---- ---- .0255 +.0035 .0220 200 ---- ---- ---- ---- .0435 +.0060 .0375 225 ---- ---- ---- ---- .0690 +.0095 .0595 250 ---- ---- ---- ---- .1025 +.0140 .0885 275 ---- ---- ---- ---- .1455 +.0190 .1265 285 ---- ---- ---- ---- .1665 +.0215 .1450 290 ---- ---- ---- ---- .1780 +.0230 .1550 295 ---- ---- ---- ---- .1905 +.0245 .1660 300 ---- ---- ---- ---- .2035 +.0260 .1775 305 ---- ---- ---- ---- .2175 +.0275 .1900 310 ---- ---- ---- ---- .2320 +.0290 .2030 315 ---- ---- ---- ---- .2475 +.0305 .2170 320 ---- ---- ---- ---- .2640 +.0320 .2320 325 ---- ---- ---- ---- .2815 +.0340 .2475 330 ---- ---- ---- ---- .2995 +.0360 .2635 335 ---- ---- ---- ---- .3185 +.0375 .2810 340 ---- ---- ---- ---- .3380 +.0395 .2985 345 ---- ---- ---- ---- .3585 +.0410 .3175 350 ---- ---- ---- ---- .3800 +.0435 .3365 355 ---- ---- ---- ---- .4020 +.0450 .3570 360 ---- ---- ---- ---- .4250 +.0470 .3780 365 ---- ---- ---- ---- .4490 +.0490 .4000 370 ---- ---- ---- ---- .4735 +.0510 .4225 375 ---- ---- ---- ---- .4995 +.0530 .4465 380 ---- ---- ---- ---- .5260 +.0545 .4715 385 ---- ---- ---- ---- .5540 +.0570 .4970 390 ---- ---- ---- ---- .5825 +.0585 .5240 395 ---- ---- ---- ---- .6125 +.0610 .5515 400 ---- ---- ---- ---- .6430 +.0625 .5805 405 ---- ---- ---- ---- .6745 +.0645 .6100 410 ---- ---- ---- ---- .7070 +.0665 .6405 415 ---- ---- ---- ---- .7400 +.0680 .6720 420 ---- ---- ---- ---- .7740 +.0700 .7040 425 ---- ---- ---- ---- .8085 +.0720 .7365 430 ---- ---- ---- ---- .8435 +.0735 .7700 435 ---- ---- ---- ---- .8790 +.0750 .8040 440 ---- ---- ---- ---- .9155 +.0770 .8385 445 ---- ---- ---- ---- .9520 +.0785 .8735 450 ---- ---- ---- ---- .9895 +.0805 .9090 455 ---- ---- ---- ---- 1.0275 +.0820 .9455 460 ---- ---- ---- ---- 1.0655 +.0830 .9825 465 ---- ---- ---- ---- 1.1045 +.0850 1.0195 470 ---- ---- ---- ---- 1.1440 +.0865 1.0575 475 ---- ---- ---- ---- 1.1835 +.0875 1.0960 480 ---- ---- ---- ---- 1.2240 +.0895 1.1345 485 ---- ---- ---- ---- 1.2645 +.0905 1.1740 490 ---- ---- ---- ---- 1.3055 +.0920 1.2135 495 ---- ---- ---- ---- 1.3470 +.0935 1.2535 500 ---- ---- ---- ---- 1.3885 +.0945 1.2940 505 ---- ---- ---- ---- 1.4310 +.0960 1.3350 510 ---- ---- ---- ---- 1.4735 +.0975 1.3760 525 ---- ---- ---- ---- 1.6025 +.1010 1.5015 550 ---- ---- ---- ---- 1.8230 +.1060 1.7170 575 ---- ---- ---- ---- 2.0500 +.1110 1.9390 600 ---- ---- ---- ---- 2.2820 +.1155 2.1665 625 ---- ---- ---- ---- 2.5185 +.1195 2.3990 650 ---- ---- ---- ---- 2.7590 +.1235 2.6355 675 ---- ---- ---- ---- 3.0030 +.1270 2.8760 700 ---- ---- ---- ---- 3.2500 +.1305 3.1195 725 ---- ---- ---- ---- 3.4995 +.1335 3.3660 750 ---- ---- ---- ---- 3.7495 +.1340 3.6155 HX MAR25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0070 +.0010 .0060 150 ---- ---- ---- ---- .0155 +.0020 .0135 175 ---- ---- ---- ---- .0290 +.0040 .0250 200 ---- ---- ---- ---- .0485 +.0065 .0420 225 ---- ---- ---- ---- .0755 +.0100 .0655 250 ---- ---- ---- ---- .1105 +.0140 .0965 275 ---- ---- ---- ---- .1555 +.0200 .1355 285 ---- ---- ---- ---- .1770 +.0220 .1550 290 ---- ---- ---- ---- .1890 +.0240 .1650 295 ---- ---- ---- ---- .2015 +.0250 .1765 300 ---- ---- ---- ---- .2145 +.0260 .1885 305 ---- ---- ---- ---- .2290 +.0280 .2010 310 ---- ---- ---- ---- .2440 +.0295 .2145 315 ---- ---- ---- ---- .2600 +.0310 .2290 320 ---- ---- ---- ---- .2765 +.0325 .2440 325 ---- ---- ---- ---- .2940 +.0345 .2595 330 ---- ---- ---- ---- .3125 +.0360 .2765 335 ---- ---- ---- ---- .3315 +.0380 .2935 340 ---- ---- ---- ---- .3515 +.0400 .3115 345 ---- ---- ---- ---- .3720 +.0415 .3305 350 ---- ---- ---- ---- .3935 +.0435 .3500 355 ---- ---- ---- ---- .4155 +.0450 .3705 360 ---- ---- ---- ---- .4390 +.0470 .3920 365 ---- ---- ---- ---- .4630 +.0490 .4140 370 ---- ---- ---- ---- .4875 +.0505 .4370 375 ---- ---- ---- ---- .5135 +.0525 .4610 380 ---- ---- ---- ---- .5405 +.0550 .4855 385 ---- ---- ---- ---- .5680 +.0565 .5115 390 ---- ---- ---- ---- .5970 +.0585 .5385 395 ---- ---- ---- ---- .6265 +.0605 .5660 400 ---- ---- ---- ---- .6570 +.0620 .5950 405 ---- ---- ---- ---- .6885 +.0640 .6245 410 ---- ---- ---- ---- .7210 +.0660 .6550 415 ---- ---- ---- ---- .7540 +.0675 .6865 420 ---- ---- ---- ---- .7875 +.0690 .7185 425 ---- ---- ---- ---- .8220 +.0710 .7510 430 ---- ---- ---- ---- .8570 +.0725 .7845 435 ---- ---- ---- ---- .8925 +.0740 .8185 440 ---- ---- ---- ---- .9290 +.0760 .8530 445 ---- ---- ---- ---- .9655 +.0775 .8880 450 ---- ---- ---- ---- 1.0025 +.0790 .9235 455 ---- ---- ---- ---- 1.0405 +.0810 .9595 460 ---- ---- ---- ---- 1.0785 +.0825 .9960 465 ---- ---- ---- ---- 1.1170 +.0835 1.0335 470 ---- ---- ---- ---- 1.1560 +.0850 1.0710 475 ---- ---- ---- ---- 1.1955 +.0865 1.1090 480 ---- ---- ---- ---- 1.2355 +.0880 1.1475 485 ---- ---- ---- ---- 1.2755 +.0895 1.1860 490 ---- ---- ---- ---- 1.3165 +.0910 1.2255 495 ---- ---- ---- ---- 1.3575 +.0925 1.2650 500 ---- ---- ---- ---- 1.3985 +.0935 1.3050 525 ---- ---- ---- ---- 1.6105 +.1000 1.5105 550 ---- ---- ---- ---- 1.8290 +.1050 1.7240 575 ---- ---- ---- ---- 2.0545 +.1105 1.9440 600 ---- ---- ---- ---- 2.2850 +.1150 2.1700 625 ---- ---- ---- ---- 2.5205 +.1195 2.4010 650 ---- ---- ---- ---- 2.7600 +.1230 2.6370 675 ---- ---- ---- ---- 3.0035 +.1270 2.8765 700 ---- ---- ---- ---- 3.2500 +.1305 3.1195 725 ---- ---- ---- ---- 3.4995 +.1335 3.3660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4909 1316 40318 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 1.25 -.50 1.75 50 125000 ---- ---- ---- 2.50A ---- ---- ---- 127500 ---- ---- ---- 2.50A ---- ---- ---- 130000 ---- ---- ---- 2.50A ---- ---- ---- 70000 ---- ---- ---- 409.00A ---- ---- ---- 72500 ---- ---- ---- 384.00A ---- ---- ---- 73000 ---- ---- ---- ---- 364.25 UNCH 364.25 10 75000 ---- ---- ---- 359.25A ---- ---- ---- 77500 ---- ---- ---- 341.75A ---- ---- ---- 80000 ---- ---- ---- 309.25A ---- ---- ---- 81000 ---- ---- ---- ---- 284.50 UNCH 284.50 25 82500 ---- ---- ---- 284.50A ---- ---- ---- 85000 ---- ---- ---- ---- 244.50 UNCH 244.50 100 87500 ---- ---- ---- 234.50A ---- ---- ---- 90000 ---- ---- ---- ---- 194.75 UNCH 194.75 25 95000 ---- ---- ---- 159.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- 8.75A 8.75A 8.00 -1.00 9.00 50 115000 ---- ---- ---- 5.50A ---- ---- ---- 117500 ---- ---- ---- 4.50A ---- ---- ---- 120000 ---- ---- ---- ---- 3.00 -.50 3.50 125 125000 ---- ---- ---- 3.50A ---- ---- ---- 130000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 321.00A ---- ---- ---- 67500 ---- ---- ---- 296.25A ---- ---- ---- 70000 ---- ---- ---- 271.50A ---- ---- ---- 72500 ---- ---- ---- 246.75A ---- ---- ---- 75000 ---- ---- ---- 222.25A ---- ---- ---- 77500 ---- ---- ---- 197.75A ---- ---- ---- 80000 ---- ---- ---- 174.00A ---- ---- ---- 81000 ---- ---- ---- ---- 149.25 -5.75 155.00 25 82500 ---- ---- ---- 151.25A ---- ---- ---- 85000 ---- ---- ---- ---- 112.75 -5.75 118.50 100 87500 ---- ---- ---- 109.25A ---- ---- ---- 90000 ---- ---- ---- ---- 71.25 -5.25 76.50 25 92500 ---- ---- ---- 67.25A ---- ---- ---- 95000 ---- ---- ---- 53.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 12.25 -1.25 13.50 50 105000 ---- ---- ---- ---- 7.50 -1.00 8.50 50 110000 ---- ---- ---- ---- 5.25 -.50 5.75 25 115000 ---- ---- ---- 5.75A ---- ---- ---- 120000 ---- ---- ---- ---- 2.75 -.25 3.00 50 125000 ---- ---- ---- 3.75A ---- ---- ---- 130000 ---- ---- ---- 3.50A ---- ---- ---- 60000 ---- ---- ---- 282.75A ---- ---- ---- 65000 ---- ---- ---- 234.75A ---- ---- ---- 70000 ---- ---- ---- 189.00A ---- ---- ---- 72500 ---- ---- ---- 167.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 147.25A ---- ---- ---- 77500 ---- ---- ---- 123.50A ---- ---- ---- 80000 ---- ---- ---- 106.50A ---- ---- ---- 82500 ---- ---- ---- 83.75A ---- ---- ---- 85000 ---- ---- ---- ---- 56.50 -3.50 60.00 175 87500 ---- ---- ---- 61.00A ---- ---- ---- 90000 ---- ---- ---- ---- 34.50 -2.50 37.00 25 95000 ---- ---- ---- ---- 20.50 -1.75 22.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 15.75 -.25 16.00 50 105000 ---- ---- ---- ---- 10.75 -.25 11.00 50 110000 ---- ---- ---- ---- 7.25 -.25 7.50 25 115000 ---- ---- ---- 6.50A ---- ---- ---- 120000 ---- ---- ---- ---- 3.50 UNCH 3.50 50 125000 ---- ---- ---- 4.25A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 60000 ---- ---- ---- 244.50A ---- ---- ---- 65000 ---- ---- ---- 200.00A ---- ---- ---- 70000 ---- ---- ---- 159.50A ---- ---- ---- 72500 ---- ---- ---- 141.25A ---- ---- ---- 75000 ---- ---- ---- 124.50A ---- ---- ---- 77500 ---- ---- ---- 99.25A ---- ---- ---- 80000 ---- ---- ---- 85.75A ---- ---- ---- 82500 ---- ---- ---- 73.50A ---- ---- ---- 85000 ---- ---- ---- ---- 46.75 -.25 47.00 175 87500 ---- ---- ---- 53.75A ---- ---- ---- 90000 ---- ---- ---- ---- 32.75 -.25 33.00 50 95000 ---- ---- ---- 29.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 15.50 -.25 15.75 50 105000 ---- ---- ---- ---- 11.25 UNCH 11.25 50 110000 ---- ---- ---- ---- 7.75 -.25 8.00 25 115000 ---- ---- ---- 7.00A ---- ---- ---- 120000 ---- ---- ---- ---- 3.50 -.25 3.75 50 125000 ---- ---- ---- 4.25A ---- ---- ---- 130000 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- 78.75A ---- ---- ---- 85000 ---- ---- ---- ---- 41.50 UNCH 41.50 175 90000 ---- ---- ---- ---- 27.75 -.25 28.00 50 95000 ---- ---- ---- 29.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.50 UNCH 2.50 50 80000 ---- ---- ---- ---- 62.75 ---- ---- 85000 ---- ---- ---- ---- 43.00 +1.75 41.25 50 90000 ---- ---- ---- ---- 29.50 +1.25 28.25 35 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.25 UNCH 3.25 50 80000 ---- ---- ---- ---- 62.50 ---- ---- 85000 ---- ---- ---- ---- 43.00 -2.00 45.00 50 90000 ---- ---- ---- ---- 29.50 -1.25 30.75 35 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.25 -.25 4.50 50 80000 ---- ---- ---- ---- 66.50 ---- ---- 85000 ---- ---- ---- ---- 47.00 -.75 47.75 50 90000 ---- ---- ---- ---- 33.00 -.50 33.50 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2165 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 21.00 -1.50 22.50 175 115000 ---- ---- ---- 75.00A ---- ---- ---- 120000 ---- ---- ---- 121.25A ---- ---- ---- 125000 ---- ---- ---- 170.75A ---- ---- ---- 127500 ---- ---- ---- 195.75A ---- ---- ---- 130000 ---- ---- ---- 220.50A ---- ---- ---- 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 UNCH 1.75 100 74000 ---- ---- ---- ---- 2.00 UNCH 2.00 50 75000 ---- ---- ---- ---- 2.25 UNCH 2.25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- 4.50 UNCH 4.50 100 82500 ---- ---- ---- 6.50A ---- ---- ---- 85000 ---- ---- ---- ---- 8.50 +.25 8.25 200 87500 ---- ---- ---- 16.75A ---- ---- ---- 88000 ---- ---- ---- ---- 12.50 +.50 12.00 25 90000 ---- ---- ---- 23.50A ---- ---- ---- 92500 ---- ---- ---- ---- 24.50 +1.50 23.00 50 95000 ---- ---- ---- ---- 36.00 +2.25 33.75 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 146.00 +4.00 142.00 60 105000 ---- ---- ---- 211.75A ---- ---- ---- 110000 ---- ---- ---- 257.25A ---- ---- ---- 115000 ---- ---- ---- 304.50A ---- ---- ---- 120000 ---- ---- ---- 352.75A ---- ---- ---- 125000 ---- ---- ---- 401.75A ---- ---- ---- 130000 ---- ---- ---- 450.75A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 5.00A ---- ---- ---- 70000 ---- ---- ---- ---- 6.25 +.25 6.00 100 72500 ---- ---- ---- 12.00A ---- ---- ---- 73000 ---- ---- ---- ---- 9.50 +.25 9.25 200 74000 ---- ---- ---- ---- 10.75 +.25 10.50 100 75000 ---- ---- ---- ---- 12.25 +.25 12.00 225 77500 ---- ---- ---- 24.00A ---- ---- ---- 80000 ---- ---- ---- ---- 23.50 +1.00 22.50 25 82500 ---- ---- ---- 41.00A ---- ---- ---- 85000 ---- ---- ---- ---- 41.75 +1.50 40.25 50 100 87500 ---- ---- ---- 70.75A ---- ---- ---- 88000 ---- ---- ---- ---- 57.00 +2.25 54.75 50 90000 ---- ---- ---- 85.50A ---- ---- ---- 95000 ---- ---- ---- 129.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 188.25 -.25 188.50 60 105000 ---- ---- ---- 251.00A ---- ---- ---- 110000 ---- ---- ---- 296.50A ---- ---- ---- 115000 ---- ---- ---- 343.50A ---- ---- ---- 120000 ---- ---- ---- 391.25A ---- ---- ---- 125000 ---- ---- ---- 439.75A ---- ---- ---- 130000 ---- ---- ---- 488.50A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.75A ---- ---- ---- 70000 ---- ---- ---- ---- 14.50 -.25 14.75 100 72500 ---- ---- ---- 29.00A ---- ---- ---- 74000 ---- ---- ---- ---- 23.00 -.25 23.25 100 75000 ---- ---- ---- ---- 25.75 -.25 26.00 650 77500 ---- ---- ---- 46.00A ---- ---- ---- 80000 ---- ---- ---- ---- 43.75 -.25 44.00 35 82500 ---- ---- ---- 73.50A ---- ---- ---- 85000 ---- ---- ---- 87.50A ---- ---- ---- 87500 ---- ---- ---- 103.00A ---- ---- ---- 88000 ---- ---- ---- ---- 91.75 -.25 92.00 50 90000 ---- ---- ---- 119.75A ---- ---- ---- 95000 ---- ---- ---- 166.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 206.75 -.25 207.00 60 105000 ---- ---- ---- 278.25A ---- ---- ---- 110000 ---- ---- ---- 324.00A ---- ---- ---- 115000 ---- ---- ---- 370.75A ---- ---- ---- 120000 ---- ---- ---- 418.50A ---- ---- ---- 125000 ---- ---- ---- 466.75A ---- ---- ---- 130000 ---- ---- ---- 515.00A ---- ---- ---- 70000 ---- ---- ---- ---- 23.00 UNCH 23.00 100 74000 ---- ---- ---- ---- 35.00 -.25 35.25 100 75000 ---- ---- ---- ---- 38.50 -.25 38.75 225 80000 ---- ---- ---- ---- 59.75 -.25 60.00 25 85000 ---- ---- ---- 110.50A ---- ---- ---- 88000 ---- ---- ---- ---- 105.75 UNCH 105.75 50 90000 ---- ---- ---- 153.00A ---- ---- ---- 95000 ---- ---- ---- 192.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 60000 ---- ---- ---- ---- 10.75 ---- ---- 70000 ---- ---- ---- ---- 31.75 -1.25 33.00 100 74000 ---- ---- ---- ---- 44.75 -1.50 46.25 100 75000 ---- ---- ---- ---- 48.50 -1.75 50.25 75 88000 ---- ---- ---- ---- 120.25 -3.50 123.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 60000 ---- ---- ---- ---- 11.00 ---- ---- 70000 ---- ---- ---- ---- 34.50 +1.00 33.50 100 74000 ---- ---- ---- ---- 49.25 +1.25 48.00 100 75000 ---- ---- ---- ---- 53.25 +1.00 52.25 75 88000 ---- ---- ---- ---- 126.75 +2.50 124.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 60000 ---- ---- ---- ---- 13.50 ---- ---- 70000 ---- ---- ---- ---- 38.50 UNCH 38.50 100 74000 ---- ---- ---- ---- 53.75 +.25 53.50 100 75000 ---- ---- ---- ---- 58.00 +.25 57.75 75 88000 ---- ---- ---- ---- 131.00 +.50 130.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 5665 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 2025 ---- ---- ---- ---- 4.183 -1.227 5.410 2050 ---- ---- ---- ---- 3.936 -1.225 5.161 2075 ---- ---- ---- ---- 3.690 -1.222 4.912 2100 ---- ---- ---- ---- 3.445 -1.219 4.664 2125 ---- ---- ---- ---- 3.201 -1.215 4.416 2150 ---- ---- 2.876A 2.876A 2.959 -1.209 4.168 2175 ---- ---- 2.638A 2.638A 2.720 -1.201 3.921 2200 ---- ---- 2.404A 2.404A 2.485 -1.190 3.675 2225 ---- ---- 2.177A 2.177A 2.254 -1.177 3.431 2250 ---- ---- 1.955A 1.955A 2.028 -1.160 3.188 2275 ---- 2.974B 1.741A 1.741A 1.811 -1.136 2.947 2300 ---- 2.736B 1.535A 1.535A 1.602 -1.108 2.710 2325 ---- 2.501B 1.341A 1.341A 1.403 -1.074 2.477 2350 ---- 2.272B 1.160A 1.160A 1.217 -1.032 2.249 2375 ---- 2.049B .994A .994A 1.044 -.984 2.028 2400 ---- 1.834B .845A .845A .886 -.929 1.815 2425 ---- 1.628B .712A .712A .745 -.866 1.611 2430 ---- ---- .688A .688A .719 -.853 1.572 2435 ---- ---- .664A .664A .694 -.839 1.533 2440 ---- ---- .641A .641A .669 -.826 1.495 2445 ---- ---- .618A .618A .645 -.812 1.457 2450 ---- 1.432B .596A .596A .623 -.796 1.419 2455 ---- ---- .574A .574A .600 -.782 1.382 2460 ---- ---- .554A .554A .579 -.767 1.346 2465 ---- ---- .533A .533A .558 -.752 1.310 2470 ---- ---- .514A .514A .537 -.737 1.274 2475 .600 1.249B .495A .611B .518 -.721 1 1.239 2480 ---- ---- .477A .477A .499 -.706 1.205 2485 ---- ---- .459A .459A .480 -.691 1.171 2490 ---- ---- .442A .442A .462 -.676 1.138 2495 ---- ---- .425A .425A .445 -.661 1.106 2500 .759 1.081B .409A .409A .428 -.646 1 1.074 2505 ---- ---- .394A .394A .412 -.630 1.042 2510 .578 .578 .379A .379A .396 -.616 3 1.012 2515 ---- ---- .365A .365A .381 -.601 .982 2520 ---- ---- .351A .351A .366 -.587 .953 2525 ---- .929B .338A .338A .352 -.572 .924 2 2 2530 ---- .901B .325A .325A .338 -.558 .896 12 12 2535 ---- .874B .311A .311A .325 -.544 .869 2540 ---- .847B .299A .299A .313 -.530 .843 61 61 2545 ---- .820B .288A .288A .300 -.517 .817 61 61 2550 ---- .795B .277A .277A .289 -.503 .792 2555 ---- .770B .267A .267A .278 -.489 .767 2560 .558 .745B .257A .257A .267 -.476 3 .743 2565 ---- .722B .247A .247A .257 -.463 .720 2570 ---- ---- .238A .238A .247 -.450 .697 2575 ---- .676B .229A .229A .237 -.438 .675 2580 ---- ---- .220A .220A .228 -.425 .653 2585 ---- ---- .212A .212A .220 -.412 .632 125 125 2590 ---- ---- .204A .204A .211 -.401 .612 2595 ---- ---- .197A .197A .203 -.388 .591 2600 .357 .357 .190A .409B .196 -.376 25 .572 1 1 2605 ---- ---- .183A .183A .188 -.365 .553 2610 ---- ---- .176A .176A .181 -.354 .535 1 4 2615 ---- ---- .170A .170A .175 -.342 .517 2620 ---- ---- .164A .164A .168 -.332 .500 2625 ---- ---- .158A .158A .162 -.321 .483 2630 ---- ---- .152A .152A .156 -.311 .467 2635 ---- ---- .147A .147A .150 -.301 .451 2640 ---- ---- .142A .142A .145 -.291 .436 2645 ---- ---- .137A .137A .139 -.282 .421 3 2650 ---- ---- .132A .132A .134 -.273 .407 20 21 2655 ---- ---- .127A .127A .129 -.264 .393 2660 ---- ---- .123A .123A .125 -.255 .380 2665 ---- ---- .119A .119A .120 -.247 .367 2670 ---- ---- .114A .114A .115 -.239 .354 2675 ---- ---- .110A .110A .111 -.231 .342 2680 ---- ---- .107A .107A .107 -.224 .331 2685 ---- ---- .103A .103A .103 -.216 .319 2690 ---- ---- .099A .099A .099 -.209 .308 2695 ---- ---- .096A .096A .096 -.202 .298 2700 ---- ---- .093A .093A .092 -.195 1 .287 1 1 2705 ---- ---- .090A .090A .089 -.189 .278 2710 ---- ---- .087A .087A .086 -.182 .268 2715 ---- ---- .084A .084A .083 -.176 .259 2720 ---- ---- .082A .082A .080 -.170 .250 2725 .119 .119 .079A .125B .077 -.164 26 .241 85 2750 ---- ---- .068A .068A .065 -.138 1 .203 1 1 2775 ---- ---- .058A .058A .056 -.116 .172 2800 .063 .063 .051A .051A .048 -.097 4 .145 1 8 2825 .054 .054 .045A .045A .042 -.082 3 .124 3 2850 .047 .047 .040A .040A .037 -.069 5 .106 5 2875 ---- ---- .036A .036A .032 -.059 .091 2900 ---- ---- .033A .033A .029 -.049 .078 2925 .033 .033 .030A .030A .026 -.041 1 .067 7 16 2950 ---- ---- .028A .028A .023 -.035 .058 2975 .032 .033 .026A .026A .021 -.030 2 .051 2 2 3000 .029 .029 .024A .024A .019 -.025 6 .044 3025 ---- ---- .022A .022A .017 -.022 .039 3050 ---- ---- .021A .021A .016 -.018 .034 3075 ---- ---- .020A .020A .014 -.016 .030 3100 ---- ---- .019A .019A .013 -.013 .026 3125 ---- .024B .018A .024B .012 -.011 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 295 411 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 2025 ---- .012B ---- .012B .017 +.008 .009 2050 ---- .015B ---- .015B .020 +.009 .011 2075 ---- .019B ---- .019B .023 +.011 .012 2100 ---- .023B ---- .023B .028 +.014 .014 2125 ---- .030B ---- .030B .034 +.018 .016 2150 ---- .038B ---- .038B .042 +.024 .018 2175 ---- .052B ---- .052B .053 +.032 .021 2200 .069 .069 .069 .061A .067 +.042 1 .025 2225 ---- .090B ---- .090B .085 +.055 .030 13 2250 ---- .118B ---- .118B .110 +.073 .037 2275 ---- .153B ---- .153B .141 +.095 .046 2 2 2300 ---- .198B ---- .198B .182 +.123 .059 2325 ---- .254B ---- .254B .233 +.158 .075 2350 ---- .323B ---- .323B .295 +.198 .097 2375 ---- .406B ---- .406B .371 +.246 .125 2400 .239 .505B .159A .408A .463 +.301 3 .162 10 2425 ---- .621B .202A .621B .571 +.363 .208 55 53 2430 ---- .646B .212A .645B .595 +.377 .218 2435 ---- .671B .223A .670B .620 +.391 .229 2440 ---- .697B .235A .696B .645 +.405 .240 44 44 2445 ---- .724B .246A .724B .671 +.419 .252 2450 ---- .753B .258A .753B .698 +.434 .264 21 19 2455 ---- .780B .271A .780B .726 +.449 .277 2460 ---- .811B .283A .811B .754 +.463 .291 2465 ---- .841B .296A .841B .783 +.478 .305 2470 ---- .872B .312A .872B .813 +.494 .319 2475 ---- .903B .327A .903B .843 +.509 .334 2480 ---- .935B .342A .935B .874 +.524 .350 13 2485 ---- .962B .357A .960B .905 +.539 .366 2490 ---- .995B .373A .989B .937 +.555 .382 2495 ---- 1.028B .391A 1.025B .969 +.569 .400 2500 .624 1.067B .407A .552A 1.002 +.584 1 .418 21 19 2505 ---- 1.096B .426A 1.091B 1.036 +.600 .436 2510 .657 1.131B .445A 1.126B 1.070 +.615 3 .455 2515 .653 1.166B .465A 1.162B 1.105 +.630 6 .475 2520 ---- 1.202B .485A 1.198B 1.140 +.644 .496 200 2525 ---- 1.246B .507A 1.246B 1.176 +.659 .517 3 2530 .761 1.275B .527A .703A 1.212 +.673 6 .539 1 2535 ---- 1.313B .551A 1.308B 1.249 +.687 .562 3 2540 ---- 1.350B .575A 1.346B 1.286 +.700 .586 2545 ---- 1.389B .596A 1.385B 1.323 +.713 .610 2550 .885 1.438B .621A 1.438B 1.362 +.728 3 .634 8 7 2555 ---- 1.467B .646A 1.458B 1.400 +.740 .660 2560 ---- 1.506B .672A 1.501B 1.440 +.754 .686 2565 ---- 1.546B .697A 1.522B 1.479 +.767 .712 2570 ---- 1.586B .724A 1.562B 1.519 +.780 .739 1 2575 ---- 1.640B .753A 1.640B 1.560 +.793 .767 2580 ---- 1.668B .780A 1.657B 1.600 +.805 .795 2585 ---- 1.709B .809A 1.680B 1.642 +.818 .824 1 1 2590 ---- 1.751B .838A 1.724B 1.683 +.830 .853 2595 ---- 1.793B .868A 1.789B 1.725 +.842 .883 2600 ---- 1.850B .900A 1.850B 1.767 +.854 .913 2605 ---- 1.285B .930A 1.250B 1.810 +.866 .944 1 1 2610 ---- 1.323B .962A 1.290B 1.853 +.878 .975 2615 ---- 1.361B .994A 1.323B 1.896 +.888 1.008 2620 ---- 1.400B 1.026A 1.354B 1.939 +.899 1.040 2625 ---- 2.068B 1.061A 2.066B 1.983 +.910 1.073 2630 ---- 1.478B 1.093A 1.093A 2.027 +.920 1.107 2635 ---- 1.517B 1.128A 1.488B 2.071 +.930 1.141 2640 ---- 1.557B 1.163A 1.528B 2.116 +.940 1.176 2645 ---- 1.598B 1.199A 1.569B 2.160 +.949 1.211 2650 ---- 2.291B 1.233A 2.291B 2.205 +.958 1.247 6 2 2655 ---- ---- ---- ---- 2.250 +.967 1.283 2660 ---- ---- ---- ---- 2.295 +.976 1.319 2665 ---- ---- ---- ---- 2.340 +.984 1.356 2670 ---- ---- ---- ---- 2.386 +.993 1.393 2675 ---- 2.519B 1.416A 2.517B 2.431 +1.000 1.431 2680 ---- ---- ---- ---- 2.477 +1.008 1.469 2685 ---- ---- ---- ---- 2.523 +1.015 1.508 2690 ---- ---- ---- ---- 2.569 +1.022 1.547 2695 ---- ---- ---- ---- 2.615 +1.029 1.586 2700 ---- 2.750B 1.608A 2.750B 2.662 +1.037 1.625 2705 ---- ---- ---- ---- 2.708 +1.043 1.665 2710 ---- ---- ---- ---- 2.755 +1.049 1.706 2715 ---- ---- ---- ---- 2.802 +1.056 1.746 2720 ---- ---- ---- ---- 2.849 +1.061 1.788 2725 ---- 2.985B 1.810A 2.985B 2.896 +1.067 1.829 2750 ---- 3.223B 2.020A 3.221B 3.134 +1.094 2.040 2775 ---- 3.463B 2.236A 3.462B 3.374 +1.116 2.258 2800 ---- 3.705B 2.459A 3.704B 3.616 +1.135 2.481 2825 ---- 3.948B 2.686A 3.947B 3.859 +1.150 2.709 2850 ---- 4.104B 2.917A 4.104B 4.104 +1.164 2.940 2875 ---- 4.044B 3.151A 4.044B 4.350 +1.175 3.175 2900 ---- 3.972B 3.388A 3.972B 4.596 +1.184 3.412 2925 ---- 4.040B 3.627A 4.040B 4.842 +1.192 3.650 2950 ---- 4.131B 3.868A 4.131B 5.090 +1.199 3.891 2975 ---- 4.236B 4.110A 4.236B 5.337 +1.204 4.133 3000 ---- ---- 4.354A 4.354A 5.585 +1.209 4.376 3025 ---- ---- ---- ---- 5.834 +1.213 4.621 3050 ---- ---- ---- ---- 6.082 +1.216 4.866 3075 ---- ---- ---- ---- 6.331 +1.220 5.111 3100 ---- ---- ---- ---- 6.580 +1.222 5.358 3125 ---- ---- ---- ---- 6.829 +1.224 5.605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 159 392 M2S JUN23 Silver Weekly Monday Option - Week 2 CALL 2075 ---- ---- ---- ---- 3.695 -1.221 4.916 2100 ---- ---- ---- ---- 3.454 -1.214 4.668 2125 ---- ---- 3.135A 3.135A 3.215 -1.207 4.422 2150 ---- ---- 2.899A 2.899A 2.979 -1.197 4.176 2175 ---- ---- 2.668A 2.668A 2.746 -1.185 3.931 2200 ---- ---- 2.440A 2.440A 2.518 -1.170 3.688 2225 ---- ---- 2.220A 2.220A 2.294 -1.152 3.446 2250 ---- 3.233B 2.006A 2.006A 2.076 -1.131 3.207 2275 ---- 2.996B 1.800A 1.800A 1.867 -1.105 2.972 2300 ---- 2.764B 1.603A 1.603A 1.666 -1.074 2.740 2325 ---- 2.536B 1.417A 1.417A 1.477 -1.037 2.514 2350 ---- 2.314B 1.244A 1.244A 1.300 -.994 2.294 2375 ---- 2.099B 1.085A 1.085A 1.135 -.946 2.081 2400 ---- 1.892B .940A .940A .983 -.894 1.877 2425 ---- 1.694B .809A .809A .844 -.839 1.683 2450 ---- 1.507B .694A .694A .721 -.779 1.500 2465 ---- ---- ---- .631A .656 ---- ---- 2470 ---- ---- ---- .611A .636 ---- ---- 2475 ---- 1.333B .592A .592A .616 -.713 1.329 2480 ---- ---- ---- .574A .597 ---- ---- 2485 ---- ---- .555A .555A .579 -.685 1.264 2490 ---- ---- .538A .538A .561 -.671 1.232 2495 ---- ---- .521A .521A .543 -.658 1.201 2500 ---- 1.173B .504A .504A .526 -.645 1.171 2505 ---- ---- .488A .488A .510 -.631 1.141 2510 ---- ---- .473A .473A .494 -.618 1.112 2515 ---- ---- .458A .458A .478 -.605 1.083 2520 ---- ---- .443A .443A .463 -.592 1.055 2525 ---- ---- .429A .429A .448 -.579 1.027 2530 ---- ---- .415A .415A .433 -.567 1.000 2535 ---- ---- .402A .402A .419 -.554 .973 2540 ---- ---- .389A .389A .405 -.542 .947 2545 ---- ---- .376A .376A .392 -.530 .922 2550 ---- ---- .362A .362A .379 -.518 .897 2555 ---- ---- .350A .350A .366 -.506 .872 2560 ---- ---- .339A .339A .354 -.494 .848 2565 ---- ---- .328A .328A .343 -.482 .825 2570 ---- ---- .318A .318A .331 -.471 .802 2575 ---- ---- .308A .308A .320 -.460 .780 2580 ---- ---- .298A .298A .310 -.448 .758 2585 ---- ---- .289A .289A .300 -.437 .737 2590 ---- ---- .280A .280A .290 -.426 .716 2595 ---- ---- .271A .271A .281 -.415 .696 2600 .330 .330 .262A .262A .272 -.404 3 .676 2605 ---- ---- .254A .254A .263 -.394 .657 2610 ---- ---- .246A .246A .255 -.383 .638 2615 ---- ---- .239A .239A .246 -.374 .620 2620 ---- ---- .231A .231A .239 -.363 .602 2625 ---- ---- .224A .224A .231 -.354 .585 2630 ---- ---- .217A .217A .224 -.344 .568 2635 ---- ---- .211A .211A .217 -.335 .552 2640 ---- ---- .204A .204A .210 -.326 .536 2645 ---- ---- .198A .198A .203 -.317 .520 2650 ---- ---- .192A .192A .197 -.308 .505 2655 ---- ---- .186A .186A .191 -.299 .490 2660 ---- ---- .181A .181A .185 -.291 .476 2665 ---- ---- .175A .175A .179 -.283 .462 2670 ---- ---- .170A .170A .174 -.274 .448 2675 ---- ---- .165A .165A .169 -.265 .434 2680 ---- ---- .161A .161A .164 -.257 .421 2685 ---- ---- .156A .156A .159 -.250 .409 2690 ---- ---- .151A .151A .154 -.242 .396 2700 ---- ---- .143A .143A .145 -.228 .373 2725 ---- ---- .123A .123A .125 -.196 1 .321 2750 .184 .184 .107A .107A .108 -.168 1 .276 2775 ---- ---- .095A .095A .094 -.145 .239 2800 ---- ---- .083A .083A .082 -.125 .207 2825 ---- ---- .074A .074A .072 -.108 .180 2850 ---- ---- .065A .065A .063 -.094 .157 2875 ---- ---- .059A .059A .056 -.082 .138 2900 .050 .050 .050 .050 .049 -.072 2 .121 2925 ---- ---- .048A .048A .044 -.063 .107 2950 ---- ---- .044A .044A .039 -.055 .094 2975 ---- ---- .041A .041A .035 -.048 .083 3000 ---- ---- .038A .038A .032 -.042 .074 3025 ---- ---- .035A .035A .028 -.038 .066 3050 ---- ---- .033A .033A .026 -.033 .059 3075 ---- ---- .031A .031A .023 -.030 .053 3100 ---- ---- .029A .029A .021 -.026 .047 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 M2S JUN23 Silver Weekly Monday Option - Week 2 PUT 2075 ---- .030B ---- .030B .031 +.013 .018 2100 ---- .039B ---- .039B .039 +.018 .021 2125 ---- .051B ---- .051B .050 +.026 .024 2150 ---- .064B ---- .064B .064 +.036 .028 2175 ---- .083B ---- .083B .081 +.048 .033 2200 ---- .105B ---- .105B .101 +.061 .040 2225 ---- .133B ---- .133B .127 +.079 .048 2250 ---- .169B ---- .169B .159 +.100 1 .059 2275 ---- .213B ---- .213B .198 +.125 .073 2300 ---- .267B ---- .267B .247 +.156 4 .091 2325 ---- .332B ---- .332B .307 +.193 .114 2350 ---- .409B ---- .409B .379 +.236 .143 2375 ---- .499B ---- .499B .464 +.284 .180 2400 .554 .603B .554 .580A .561 +.336 4 .225 3 3 2425 ---- .722B ---- .722B .671 +.391 .280 2450 ---- .854B .344A .854B .797 +.451 .346 2465 ---- ---- ---- .390A .881 ---- ---- 2470 ---- ---- ---- .405A .911 ---- ---- 2475 ---- 1.001B .421A 1.001B .941 +.517 4 .424 2480 ---- ---- ---- .438A .972 ---- ---- 2485 ---- 1.063B .455A 1.063B 1.003 +.544 .459 2490 ---- 1.095B .473A 1.095B 1.035 +.558 .477 2495 ---- 1.128B .492A 1.123B 1.067 +.571 .496 2500 ---- 1.160B .511A 1.160B 1.100 +.585 .515 2505 ---- 1.194B .529A 1.187B 1.133 +.598 .535 2510 ---- 1.228B .550A 1.223B 1.167 +.611 .556 2515 ---- 1.262B .571A 1.259B 1.201 +.624 .577 2520 ---- 1.297B .593A 1.292B 1.236 +.638 .598 2525 ---- 1.335B .615A 1.335B 1.271 +.651 .620 2530 ---- 1.368B .636A 1.365B 1.306 +.663 .643 2535 ---- 1.404B .658A 1.397B 1.341 +.675 .666 2540 ---- 1.441B .682A 1.436B 1.377 +.687 .690 3 3 2545 ---- 1.478B .707A 1.472B 1.414 +.700 .714 2550 ---- 1.521B .731A 1.521B 1.451 +.712 .739 2555 ---- 1.553B .757A 1.549B 1.488 +.723 .765 2560 ---- 1.591B .783A 1.587B 1.526 +.735 .791 2565 ---- 1.630B .809A 1.622B 1.564 +.747 .817 2570 ---- 1.669B .836A 1.665B 1.603 +.759 .844 2575 ---- 1.716B .862A 1.716B 1.642 +.771 .871 2580 ---- 1.748B .891A 1.727B 1.681 +.782 .899 2585 ---- 1.788B .918A 1.779B 1.721 +.793 .928 2590 ---- 1.828B .947A 1.804B 1.761 +.804 .957 2595 ---- 1.869B .977A 1.858B 1.801 +.814 .987 2600 ---- 1.920B 1.007A 1.920B 1.842 +.825 1.017 2605 ---- 1.951B 1.037A 1.942B 1.883 +.836 1.047 2610 ---- 1.417B 1.068A 1.395B 1.925 +.847 1.078 2615 ---- 1.453B 1.099A 1.416B 1.966 +.856 1.110 2620 ---- 1.490B 1.131A 1.468B 2.008 +.866 1.142 2625 ---- 2.131B 1.163A 2.130B 2.051 +.876 1.175 2630 ---- 1.566B 1.196A 1.529B 2.093 +.885 1.208 2635 ---- 1.604B 1.230A 1.572B 2.136 +.895 1.241 2640 ---- 1.643B 1.264A 1.610B 2.179 +.904 1.275 2645 ---- 1.682B 1.300A 1.300A 2.222 +.913 1.309 2650 ---- 2.349B 1.331A 2.349B 2.266 +.922 1.344 2655 ---- 1.761B 1.368A 1.733B 2.310 +.931 1.379 2660 ---- 1.801B 1.405A 1.772B 2.354 +.940 1.414 2665 ---- 1.841B 1.440A 1.812B 2.398 +.948 1.450 2670 ---- ---- ---- ---- 2.442 +.956 1.486 2675 ---- 2.571B 1.509A 2.570B 2.487 +.965 1.522 2680 ---- ---- ---- ---- 2.532 +.973 1.559 2685 ---- ---- ---- ---- 2.577 +.981 1.596 2690 ---- ---- ---- ---- 2.622 +.988 1.634 2700 ---- 2.797B 1.696A 2.795B 2.712 +1.002 1.710 2725 ---- 3.026B 1.892A 3.026B 2.942 +1.035 1.907 2750 ---- 3.260B 2.096A 3.260B 3.174 +1.062 2.112 2775 ---- 3.496B 2.306A 3.496B 3.410 +1.087 2.323 2800 ---- 3.733B 2.522A 3.732B 3.647 +1.106 2.541 2825 ---- 3.973B 2.743A 3.972B 3.887 +1.124 2.763 2850 ---- 4.214B 2.969A 4.213B 4.127 +1.137 2.990 2875 ---- 4.457B 3.198A 4.457B 4.370 +1.151 3.219 2900 ---- 4.701B 3.430A 4.701B 4.613 +1.161 3.452 2925 ---- 4.854B 3.665A 4.848B 4.857 +1.170 3.687 2950 ---- 4.797B 3.902A 4.780B 5.102 +1.178 3.924 2975 ---- 4.732B 4.141A 4.732B 5.348 +1.185 4.163 3000 ---- 4.861B 4.382A 4.852B 5.594 +1.191 4.403 3025 ---- 4.905B 4.623A 4.905B 5.841 +1.197 4.644 3050 ---- 4.990B 4.866A 4.990B 6.089 +1.202 4.887 3075 ---- 5.150B 5.110A 5.150B 6.336 +1.205 5.131 3100 ---- ---- ---- ---- 6.584 +1.209 5.375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 6 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2000 ---- ---- ---- ---- 4.424 -1.234 5.658 2025 ---- ---- ---- ---- 4.174 -1.234 5.408 2050 ---- ---- ---- ---- 3.924 -1.234 5.158 2075 ---- ---- ---- ---- 3.674 -1.234 4.908 2100 ---- ---- ---- ---- 3.424 -1.234 4.658 2125 ---- ---- ---- ---- 3.174 -1.234 4.408 2150 ---- ---- ---- ---- 2.924 -1.234 4.158 2175 ---- ---- ---- ---- 2.674 -1.234 3.908 2200 ---- ---- ---- ---- 2.424 -1.234 3.658 2225 ---- ---- ---- ---- 2.175 -1.233 3.408 2250 ---- ---- ---- ---- 1.926 -1.232 3.158 2275 ---- ---- ---- ---- 1.678 -1.230 2.908 2300 ---- ---- ---- ---- 1.432 -1.226 2.658 2325 ---- ---- 1.111A 1.111A 1.190 -1.219 2.409 2350 ---- ---- .879A .879A .954 -1.206 2.160 2375 ---- ---- .658A .658A .730 -1.182 1.912 2400 .825 .825 .461A .461A .523 -1.143 1 1.666 2405 ---- ---- .428A .428A .485 -1.131 1.616 2410 ---- ---- .394A .394A .448 -1.119 1.567 2415 ---- ---- .362A .362A .413 -1.106 1.519 2420 ---- ---- .330A .330A .380 -1.090 1.470 2425 ---- ---- .302A .302A .348 -1.073 1.421 2430 ---- ---- .276A .276A .318 -1.055 1.373 2435 ---- ---- .251A .251A .290 -1.035 1.325 2440 ---- ---- .227A .227A .264 -1.012 1.276 2445 ---- ---- .205A .205A .239 -.990 1.229 2450 .494 1.206B .185A .185A .216 -.965 11 1.181 2455 ---- ---- .168A .168A .195 -.938 1.133 2460 ---- ---- .151A .151A .175 -.911 1.086 1 2465 ---- ---- .136A .136A .157 -.883 1.040 2470 ---- ---- .119A .119A .140 -.853 .993 2475 .101 .970B .101 .101 .125 -.822 1 .947 2480 ---- ---- .096A .096A .112 -.790 .902 2485 ---- ---- .086A .086A .100 -.757 .857 2490 ---- ---- .077A .077A .089 -.724 .813 2495 ---- ---- .070A .070A .080 -.690 .770 2500 ---- .746B .063A .063A .071 -.656 .727 3 2505 ---- ---- .057A .057A .064 -.622 .686 6 2510 ---- ---- .052A .052A .057 -.588 .645 2515 ---- ---- .047A .047A .051 -.555 .606 4 2520 ---- ---- .043A .043A .046 -.522 .568 2525 ---- .543B .039A .039A .041 -.490 159 .531 2530 ---- ---- .036A .036A .037 -.459 .496 3 2535 ---- ---- .033A .033A .033 -.429 .462 3 2540 ---- ---- .030A .030A .030 -.399 .429 2545 ---- ---- .028A .028A .027 -.371 .398 1 2550 .117 .371B .026A .026A .024 -.344 1 .368 1 2555 .324 .342B .024A .024A .022 -.318 50 .340 25 29 2560 ---- .314B .022A .022A .020 -.293 .313 2565 ---- ---- .021A .021A .018 -.270 .288 6 2570 ---- ---- .021A .021A .017 -.247 .264 2575 ---- ---- .019A .019A .015 -.227 .242 5 2580 ---- ---- .018A .018A .014 -.206 .220 1 1 2585 ---- ---- .017A .017A .013 -.188 .201 1 1 2590 ---- ---- .017A .017A .012 -.170 .182 2595 ---- ---- .016A .016A .011 -.155 .166 2600 .041 .041 .011 .011 .010 -.140 28 .150 100 105 2605 ---- ---- .014A .014A .010 -.126 .136 2610 ---- ---- .014A .014A .009 -.114 .123 2615 ---- ---- .013A .013A .008 -.103 .111 2620 ---- ---- .012A .012A .008 -.093 .101 2625 ---- ---- .012A .012A .007 -.084 .091 2630 ---- ---- .011A .011A .007 -.076 .083 2635 .030 .030 .007 .007 .007 -.068 4 .075 2 2 2640 ---- ---- .010A .010A .006 -.062 .068 2645 ---- ---- .009A .009A .006 -.056 .062 2 8 2650 .040 .040 .009A .009A .006 -.050 12 .056 2 21 2655 ---- ---- .008A .008A .005 -.046 .051 2660 ---- ---- .008A .008A .005 -.041 .046 2665 ---- ---- .008A .008A .005 -.037 .042 2670 ---- ---- .008A .008A .005 -.033 .038 2675 ---- ---- .007A .007A .004 -.031 .035 2680 ---- ---- .007A .007A .004 -.028 .032 2 4 2685 ---- ---- .007A .007A .004 -.025 .029 2 1 2690 ---- ---- .007A .007A .004 -.023 .027 2695 ---- ---- .007A .007A .004 -.021 .025 2700 ---- ---- .006A .006A .004 -.019 .023 2705 ---- ---- .006A .006A .003 -.018 .021 2710 ---- ---- .006A .006A .003 -.016 .019 2715 ---- ---- .006A .006A .003 -.014 .017 2720 ---- ---- .006A .006A .003 -.013 .016 2725 ---- ---- .006A .006A .003 -.012 .015 2 2750 ---- ---- .005A .005A .003 -.007 .010 5 2775 ---- ---- .005A .005A .002 -.005 .007 5 2800 ---- ---- .004A .004A .002 -.003 .005 10 2825 ---- ---- ---- ---- .002 -.001 .003 3 2850 ---- ---- ---- ---- .002 UNCH .002 2 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 8 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 16 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 137 256 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .002 +.001 .001 2275 ---- .004B ---- .004B .004 +.003 .001 2300 ---- .009B ---- .009B .009 +.008 .001 2325 ---- .019B ---- .019B .016 +.014 .002 2350 ---- .035B ---- .035B .031 +.028 .003 2375 ---- .071B ---- .071B .056 +.051 .005 2400 .105 .127 .105 .101A .099 +.091 5 .008 2 2405 ---- .142B ---- .142B .111 +.102 .009 2410 ---- .159B ---- .159B .125 +.115 .010 2415 ---- .176B ---- .176B .140 +.129 .011 2420 .120 .195B .120 .195B .156 +.143 1 .013 2425 .128 .216B .128 .216B .174 +.160 2 .014 2430 ---- .239B ---- .239B .194 +.178 .016 2435 ---- .262B ---- .262B .216 +.199 .017 2440 .205 .287B .163 .287B .240 +.221 11 .019 2445 ---- .316B ---- .316B .265 +.244 .021 2450 .065 .346B .060 .346B .292 +.268 8 .024 2 2455 ---- .375B ---- .375B .321 +.295 .026 2460 .272 .411B .272 .411B .351 +.322 1 .029 2465 ---- .440B ---- .438B .383 +.351 .032 14 2470 ---- .476B ---- .473B .416 +.380 .036 2475 ---- .521B ---- .521B .451 +.411 .040 2480 ---- .548B ---- .545B .488 +.444 .044 2485 ---- .588B .049A .584B .526 +.476 .050 2490 ---- .627B ---- .623B .565 +.510 .055 2495 ---- .664B .060A .663B .605 +.543 .062 3 2500 ---- .726B .068A .726B .647 +.577 .070 2505 ---- .752B .075A .747B .689 +.611 .078 6 2510 .257 .795B .083A .790B .733 +.645 20 .088 5 2515 ---- .839B .093A .832B .777 +.679 .098 10 6 2520 ---- .883B .104A .870B .821 +.711 .110 8 2525 ---- .950B .117A .950B .867 +.744 .123 23 52 2530 ---- .971B .129A .961B .912 +.774 .138 3 2535 ---- 1.019B .144A .998B .959 +.805 .154 2540 ---- 1.066B .160A 1.039B 1.005 +.834 .171 10 2545 ---- 1.114B .178A 1.099B 1.053 +.863 .190 2550 .488 1.185B .197A 1.185B 1.100 +.890 1 .210 5 2555 .455 .824B .217A .455 1.148 +.916 4 .232 25 25 2560 ---- .812B .240A .584B 1.196 +.941 .255 2565 ---- .825B .263A .624B 1.244 +.964 .280 1 2570 ---- .808B .289A .665B 1.292 +.986 .306 2575 1.290 1.384B .316A 1.156A 1.341 +1.008 1 .333 2 2580 ---- .789B .344A .749B 1.389 +1.027 .362 2585 ---- .796B .375A .793B 1.438 +1.045 .393 2590 ---- .839B .406A .829B 1.487 +1.063 .424 2595 ---- .884B .438A .841B 1.536 +1.079 .457 2600 ---- 1.487B .473A 1.485B 1.586 +1.094 .492 3 2605 ---- .976B .509A .942B 1.635 +1.107 .528 2610 ---- 1.022B .545A .988B 1.684 +1.119 .565 2615 ---- .867B ---- ---- 1.734 +1.131 .603 2620 ---- .835B ---- ---- 1.783 +1.140 .643 2625 ---- 1.386B .659A 1.386B 1.833 +1.150 .683 1 2630 ---- .823B ---- ---- 1.882 +1.158 .724 2635 ---- .833B ---- ---- 1.932 +1.165 .767 2 2 2640 ---- .848B ---- ---- 1.982 +1.172 .810 2645 ---- ---- ---- ---- 2.031 +1.178 .853 3 2650 ---- 1.338B .871A 1.332B 2.081 +1.184 .897 2655 ---- ---- ---- ---- 2.131 +1.189 .942 2660 ---- ---- ---- ---- 2.180 +1.192 .988 2665 ---- ---- ---- ---- 2.230 +1.196 1.034 2670 ---- ---- ---- ---- 2.280 +1.200 1.080 2675 ---- 1.364B 1.099A 1.363B 2.330 +1.204 1.126 2680 ---- ---- ---- ---- 2.379 +1.206 1.173 2685 ---- ---- ---- ---- 2.429 +1.208 1.221 2690 ---- ---- ---- ---- 2.479 +1.211 1.268 2695 ---- ---- ---- ---- 2.529 +1.213 1.316 2700 ---- 1.448B 1.335A 1.448B 2.579 +1.215 1.364 1 2705 ---- ---- ---- ---- 2.629 +1.217 1.412 2710 ---- ---- ---- ---- 2.678 +1.218 1.460 2715 ---- ---- ---- ---- 2.728 +1.219 1.509 2720 ---- ---- ---- ---- 2.778 +1.221 1.557 2725 ---- ---- ---- ---- 2.828 +1.222 1.606 1 2750 ---- ---- ---- ---- 3.078 +1.227 1.851 2775 ---- ---- ---- ---- 3.327 +1.229 2.098 2800 ---- ---- ---- ---- 3.577 +1.231 2.346 2825 ---- ---- ---- ---- 3.827 +1.233 2.594 2850 ---- ---- ---- ---- 4.077 +1.234 2.843 2875 ---- ---- ---- ---- 4.326 +1.233 3.093 2900 ---- ---- ---- ---- 4.576 +1.234 3.342 2925 ---- ---- ---- ---- 4.826 +1.234 3.592 2950 ---- ---- ---- ---- 5.076 +1.234 3.842 2975 ---- ---- ---- ---- 5.326 +1.234 4.092 3000 ---- ---- ---- ---- 5.576 +1.234 4.342 3025 ---- ---- ---- ---- 5.826 +1.234 4.592 3050 ---- ---- ---- ---- 6.076 +1.234 4.842 3075 ---- ---- ---- ---- 6.326 +1.234 5.092 3100 ---- ---- ---- ---- 6.576 +1.234 5.342 3125 ---- ---- ---- ---- 6.826 +1.234 5.592 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 60 155 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2000 ---- ---- ---- ---- 4.424 -1.234 5.658 2025 ---- ---- ---- ---- 4.174 -1.234 5.408 2050 ---- ---- ---- ---- 3.925 -1.233 5.158 2075 ---- ---- ---- ---- 3.676 -1.232 4.908 2100 ---- ---- ---- ---- 3.427 -1.231 4.658 2125 ---- ---- ---- ---- 3.179 -1.229 4.408 2150 ---- ---- ---- ---- 2.932 -1.226 4.158 2175 ---- ---- ---- ---- 2.685 -1.224 3.909 2200 ---- ---- ---- ---- 2.441 -1.219 3.660 2225 ---- ---- 2.121A 2.121A 2.197 -1.215 3.412 2250 ---- ---- 1.873A 1.873A 1.957 -1.207 3.164 2275 ---- ---- 1.639A 1.639A 1.720 -1.196 2.916 2300 ---- ---- 1.411A 1.411A 1.489 -1.181 2.670 2325 ---- ---- 1.193A 1.193A 1.266 -1.159 2.425 2350 ---- ---- .987A .987A 1.053 -1.129 2.182 2375 ---- 1.966B .798A .798A .856 -1.085 1.941 2400 ---- 1.729B .630A .630A .678 -1.027 1.705 2405 ---- ---- .606A .606A .645 -1.013 1.658 1 2410 ---- ---- .571A .571A .613 -.999 1.612 2415 ---- ---- .542A .542A .582 -.984 1.566 2420 ---- ---- .514A .514A .552 -.968 1.520 2425 ---- 1.498B .487A .487A .523 -.952 1.475 2430 ---- ---- .461A .461A .495 -.935 1.430 2435 ---- ---- .436A .436A .468 -.917 1.385 1 2440 .744 .744 .412A .412A .442 -.899 4 1.341 2445 ---- ---- .389A .389A .418 -.880 1.298 2450 ---- 1.276B .367A .367A .394 -.861 1.255 2455 ---- ---- .346A .346A .371 -.842 1.213 2460 ---- ---- .326A .326A .350 -.821 1.171 2465 ---- ---- .307A .307A .329 -.801 1.130 7 2470 ---- ---- .289A .289A .310 -.779 1.089 2475 ---- 1.065B .271A .271A .291 -.758 1.049 2480 ---- ---- .255A .255A .274 -.736 1.010 3 2485 ---- ---- .240A .240A .257 -.715 .972 2490 ---- ---- .225A .225A .242 -.692 .934 2495 ---- ---- .209A .209A .227 -.670 .897 2500 .201 .871B .197A .205B .213 -.648 1 .861 2505 ---- ---- .185A .185A .199 -.626 .825 2510 ---- ---- .173A .173A .186 -.605 .791 2515 ---- ---- .163A .163A .174 -.583 .757 2520 ---- ---- .153A .153A .163 -.561 .724 2525 .151 .698B .144A .159B .153 -.538 1 .691 2530 ---- ---- .135A .135A .143 -.517 .660 2535 ---- .631B .127A .127A .133 -.497 .630 2540 ---- .601B .119A .119A .125 -.475 .600 1 1 2545 ---- .576B .112A .112A .117 -.455 .572 2550 ---- .548B .105A .105A .109 -.436 .545 2555 ---- .521B .099A .099A .102 -.417 .519 2560 ---- .495B .093A .093A .096 -.398 .494 2565 ---- ---- .088A .088A .090 -.380 .470 2570 ---- ---- .083A .083A .084 -.363 .447 2575 ---- ---- .078A .078A .079 -.345 .424 2580 ---- ---- .073A .073A .074 -.328 .402 2585 ---- ---- .069A .069A .069 -.313 .382 2590 ---- ---- .065A .065A .065 -.297 .362 2595 ---- ---- .062A .062A .061 -.281 .342 2600 ---- ---- .058A .058A .057 -.267 .324 2 2 2605 ---- ---- .055A .055A .054 -.253 .307 2610 ---- ---- .052A .052A .051 -.239 .290 2615 ---- ---- .049A .049A .048 -.226 .274 2620 ---- ---- .047A .047A .045 -.214 .259 2625 ---- ---- .044A .044A .042 -.202 .244 2630 ---- ---- .042A .042A .040 -.190 .230 2635 ---- ---- .040A .040A .037 -.180 .217 2640 ---- ---- .037A .037A .035 -.170 .205 2645 ---- ---- .036A .036A .033 -.160 .193 2650 ---- ---- .034A .034A .032 -.150 .182 8 2655 ---- ---- .032A .032A .030 -.142 .172 2660 .054 .054 .031A .058B .028 -.134 7 .162 2665 ---- ---- .029A .029A .027 -.126 .153 2670 ---- ---- .028A .028A .025 -.119 .144 2675 ---- ---- .027A .027A .024 -.112 .136 2680 ---- ---- .026A .026A .023 -.106 .129 2685 ---- ---- .025A .025A .022 -.099 .121 2690 ---- ---- .024A .024A .021 -.094 .115 2695 ---- ---- .023A .023A .020 -.088 .108 2700 ---- ---- .022A .022A .019 -.084 .103 20 19 2705 ---- ---- .021A .021A .018 -.079 .097 2710 ---- ---- .020A .020A .017 -.075 .092 2715 ---- ---- .020A .020A .017 -.070 .087 2720 ---- ---- .019A .019A .016 -.066 .082 2725 ---- ---- .018A .018A .015 -.063 .078 2750 ---- ---- .016A .016A .013 -.047 .060 2775 ---- ---- .014A .014A .011 -.036 .047 2800 ---- ---- .012A .012A .009 -.028 .037 2825 ---- ---- .010A .010A .008 -.021 .029 2850 ---- ---- .009A .009A .007 -.017 .024 1 2875 ---- ---- .007A .007A .006 -.014 .020 2900 ---- ---- .009A .009A .005 -.011 .016 44 2925 ---- ---- .007A .007A .004 -.010 .014 2 2950 ---- ---- .006A .006A .004 -.008 .012 18 2975 ---- ---- .006A .006A .004 -.006 .010 2 3000 ---- ---- .006A .006A .003 -.006 .009 42 3025 ---- ---- ---- ---- .003 -.005 .008 3050 ---- ---- ---- ---- .003 -.004 .007 3075 ---- ---- ---- ---- .003 -.003 .006 3100 ---- ---- ---- ---- .002 -.003 .005 3125 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 23 151 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- .002B ---- .002B .003 +.002 .001 2075 ---- .003B ---- .003B .004 +.003 .001 2100 ---- .004B ---- .004B .006 +.004 .002 2125 ---- .006B ---- .006B .008 +.006 .002 2150 ---- .008B ---- .008B .010 +.007 .003 2175 ---- .011B ---- .011B .014 +.010 .004 2200 ---- .016B ---- .016B .019 +.014 .005 2225 ---- .023B ---- .023B .026 +.020 .006 2250 ---- .032B ---- .032B .035 +.027 .008 2275 ---- .047B ---- .047B .048 +.037 .011 2300 ---- .068B ---- .068B .067 +.052 .015 2325 ---- .100B ---- .100B .093 +.073 .020 2350 ---- .144B ---- .144B .130 +.104 .026 2375 ---- .205B ---- .205B .183 +.148 .035 15 2400 ---- .288B ---- .288B .254 +.205 .049 2 2405 ---- .307B ---- .307B .271 +.219 .052 2410 ---- .327B ---- .327B .289 +.233 .056 2415 ---- .348B ---- .348B .308 +.248 .060 6 2420 ---- .370B ---- .370B .328 +.264 .064 2425 ---- .393B ---- .393B .349 +.280 .069 2430 ---- .417B ---- .417B .371 +.297 .074 2435 ---- .443B ---- .443B .394 +.315 .079 2440 ---- .469B ---- .469B .418 +.333 .085 2445 ---- .496B ---- .496B .443 +.351 .092 11 2450 ---- .525B ---- .525B .470 +.371 .099 2455 ---- .555B ---- .555B .497 +.391 .106 2460 ---- .586B ---- .586B .525 +.411 .114 2465 ---- .618B ---- .617B .555 +.432 .123 2470 ---- .654B ---- .654B .585 +.453 .132 2475 ---- .687B .141A .687B .617 +.475 .142 2480 ---- .719B .151A .719B .649 +.496 .153 2485 ---- .744B .163A .742B .683 +.518 .165 2490 ---- .779B .173A .777B .717 +.540 .177 2495 ---- .815B .186A .811B .752 +.562 .190 6 2500 .782 .862B .199A .840B .788 +.584 1 .204 8 8 2505 .578 .889B .213A .537A .824 +.606 3 .218 2510 .609 .927B .228A .565A .862 +.629 2 .233 19 2515 ---- .966B .243A .962B .900 +.651 .249 2 2520 ---- 1.005B .260A 1.001B .938 +.672 .266 7 2525 ---- 1.059B .278A 1.059B .978 +.694 .284 2530 ---- 1.085B .296A 1.081B 1.018 +.716 .302 2535 ---- 1.126B .316A 1.122B 1.058 +.736 .322 1 1 2540 ---- 1.169B .337A 1.163B 1.100 +.757 .343 2545 ---- 1.209B .357A 1.205B 1.141 +.776 .365 2550 ---- 1.271B .379A 1.271B 1.184 +.796 .388 2555 ---- 1.295B .403A 1.291B 1.227 +.816 .411 2560 ---- 1.340B .427A 1.334B 1.270 +.834 .436 6 2565 ---- 1.384B .452A 1.378B 1.314 +.852 .462 2570 ---- 1.423B .477A 1.422B 1.359 +.870 .489 2575 ---- 1.493B .505A 1.493B 1.403 +.887 .516 2580 ---- 1.422B .532A .885B 1.448 +.904 .544 2585 ---- 1.431B .560A .923B 1.494 +.921 .573 2590 .850 1.477B .591A 1.430 1.539 +.936 6 .603 16 11 2595 ---- 1.500B .621A 1.001B 1.585 +.951 .634 2600 1.054 1.720B .651A 1.043A 1.631 +.965 1 .666 2605 ---- 1.463B .684A 1.081B 1.678 +.980 .698 6 2610 ---- 1.480B .717A 1.122B 1.725 +.994 .731 2615 ---- 1.494B .750A 1.164B 1.772 +1.007 .765 3 2620 ---- 1.505B .785A 1.206B 1.819 +1.019 .800 2625 ---- 1.955B .819A 1.955B 1.866 +1.031 .835 2630 ---- 1.507B .853A .853A 1.914 +1.043 .871 2635 ---- 1.528B ---- ---- 1.961 +1.053 .908 2640 ---- 1.487B ---- ---- 2.009 +1.063 .946 2645 ---- 1.479B ---- ---- 2.057 +1.073 .984 2650 ---- 2.194B 1.003A 2.194B 2.105 +1.082 1.023 2655 ---- 1.517B ---- ---- 2.153 +1.090 1.063 2660 ---- 1.539B ---- ---- 2.202 +1.099 1.103 2665 ---- 1.585B ---- ---- 2.250 +1.106 1.144 2670 ---- 1.527B ---- ---- 2.299 +1.114 1.185 2675 ---- 2.408B 1.204A 2.408B 2.348 +1.121 1.227 2680 ---- 1.558B ---- ---- 2.396 +1.127 1.269 2685 ---- 1.548B ---- ---- 2.445 +1.133 1.312 2690 ---- 1.529B ---- ---- 2.494 +1.139 1.355 2695 ---- 1.552B ---- ---- 2.543 +1.144 1.399 2700 ---- 2.520B 1.419A 2.516B 2.592 +1.149 1.443 2705 ---- 1.534B ---- ---- 2.642 +1.155 1.487 2710 ---- 1.557B ---- ---- 2.691 +1.159 1.532 2715 ---- ---- ---- ---- 2.740 +1.163 1.577 2720 ---- ---- ---- ---- 2.789 +1.167 1.622 2725 ---- 2.424B 1.642A 2.424B 2.839 +1.171 1.668 2750 ---- 2.392B 1.873A 2.392B 3.086 +1.187 1.899 2775 ---- 2.406B 2.109A 2.406B 3.334 +1.198 2.136 2800 ---- 2.475B 2.349A 2.475B 3.582 +1.206 2.376 2825 ---- ---- 2.591A 2.591A 3.831 +1.213 2.618 2850 ---- ---- ---- ---- 4.079 +1.216 2.863 2875 ---- ---- ---- ---- 4.329 +1.221 3.108 2900 ---- ---- ---- ---- 4.578 +1.223 3.355 2925 ---- ---- ---- ---- 4.827 +1.225 3.602 2950 ---- ---- ---- ---- 5.077 +1.227 3.850 2975 ---- ---- ---- ---- 5.327 +1.229 4.098 3000 ---- ---- ---- ---- 5.576 +1.229 4.347 3025 ---- ---- ---- ---- 5.826 +1.230 4.596 3050 ---- ---- ---- ---- 6.076 +1.231 4.845 3075 ---- ---- ---- ---- 6.326 +1.232 5.094 3100 ---- ---- ---- ---- 6.576 +1.232 5.344 3125 ---- ---- ---- ---- 6.826 +1.233 5.593 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 25 103 SO JUN23 Silver Option CALL 1025 ---- ---- 14.130A 14.130A 14.174 -1.234 15.408 1050 ---- ---- 13.880A 13.880A 13.924 -1.234 15.158 1075 ---- ---- 13.630A 13.630A 13.674 -1.234 14.908 1100 ---- ---- 13.380A 13.380A 13.424 -1.234 14.658 1125 ---- ---- 13.130A 13.130A 13.174 -1.234 14.408 1150 ---- ---- 12.880A 12.880A 12.924 -1.234 14.158 1175 ---- ---- 12.630A 12.630A 12.674 -1.234 13.908 1200 ---- ---- 12.380A 12.380A 12.424 -1.234 13.658 1225 ---- ---- 12.130A 12.130A 12.174 -1.234 13.408 1250 ---- ---- 11.880A 11.880A 11.924 -1.234 13.158 1275 ---- ---- 11.631A 11.631A 11.674 -1.234 12.908 1300 ---- ---- 11.381A 11.381A 11.424 -1.234 12.658 1325 ---- ---- 11.131A 11.131A 11.174 -1.234 12.408 1350 ---- ---- 10.881A 10.881A 10.924 -1.234 12.158 1375 ---- ---- 10.631A 10.631A 10.674 -1.234 11.908 1400 ---- ---- 10.381A 10.381A 10.424 -1.234 11.658 1425 ---- ---- 10.131A 10.131A 10.174 -1.234 11.408 1450 ---- ---- 9.881A 9.881A 9.924 -1.234 11.158 1475 ---- ---- 9.631A 9.631A 9.674 -1.234 10.908 1500 ---- ---- 9.381A 9.381A 9.424 -1.234 10.658 1525 ---- ---- 9.131A 9.131A 9.174 -1.234 10.408 1550 ---- ---- 8.881A 8.881A 8.924 -1.234 10.158 1575 ---- ---- 8.631A 8.631A 8.674 -1.234 9.908 1600 ---- ---- 8.381A 8.381A 8.424 -1.234 9.658 1625 ---- ---- 8.131A 8.131A 8.174 -1.234 9.408 1650 ---- ---- 7.881A 7.881A 7.924 -1.234 9.158 1675 ---- ---- 7.631A 7.631A 7.674 -1.234 8.908 1700 ---- ---- 7.381A 7.381A 7.424 -1.234 8.658 1725 ---- ---- 7.131A 7.131A 7.174 -1.234 8.408 1750 ---- ---- 6.881A 6.881A 6.924 -1.234 8.158 1775 ---- ---- 6.631A 6.631A 6.674 -1.234 7.908 2 1800 ---- ---- 6.381A 6.381A 6.424 -1.234 7.658 1825 ---- ---- 6.131A 6.131A 6.174 -1.234 7.408 1 1835 ---- ---- 6.031A 6.031A 6.074 -1.234 7.308 1840 ---- ---- 5.981A 5.981A 6.024 -1.234 7.258 1845 ---- ---- 5.931A 5.931A 5.974 -1.234 7.208 1850 ---- ---- 5.881A 5.881A 5.925 -1.233 7.158 4 1855 ---- ---- 5.831A 5.831A 5.875 -1.233 7.108 1860 ---- ---- 5.781A 5.781A 5.825 -1.233 7.058 1865 ---- ---- 5.731A 5.731A 5.775 -1.233 7.008 1870 ---- ---- 5.681A 5.681A 5.725 -1.233 6.958 1875 ---- ---- 5.631A 5.631A 5.675 -1.233 6.908 5 1880 ---- ---- 5.581A 5.581A 5.625 -1.233 6.858 1885 ---- ---- 5.531A 5.531A 5.575 -1.233 6.808 1890 ---- ---- 5.481A 5.481A 5.525 -1.233 6.758 1895 ---- ---- 5.431A 5.431A 5.475 -1.233 6.708 1900 ---- ---- 5.381A 5.381A 5.425 -1.234 6.659 1 1905 ---- ---- 5.331A 5.331A 5.375 -1.234 6.609 1910 ---- ---- 5.281A 5.281A 5.325 -1.234 6.559 1915 ---- ---- 5.231A 5.231A 5.275 -1.234 6.509 1920 ---- ---- 5.181A 5.181A 5.226 -1.233 6.459 1925 ---- ---- 5.131A 5.131A 5.176 -1.233 6.409 5 1930 ---- ---- 5.081A 5.081A 5.126 -1.233 6.359 1935 ---- ---- 5.032A 5.032A 5.076 -1.233 6.309 2 1940 ---- ---- 4.982A 4.982A 5.026 -1.233 6.259 1945 ---- ---- 4.932A 4.932A 4.976 -1.233 6.209 3 1950 ---- ---- 4.882A 4.882A 4.926 -1.233 6.159 23 1955 ---- ---- 4.832A 4.832A 4.876 -1.233 6.109 1960 ---- ---- 4.783A 4.783A 4.826 -1.233 6.059 1965 ---- ---- 4.733A 4.733A 4.777 -1.232 6.009 1970 ---- ---- 4.683A 4.683A 4.727 -1.232 5.959 1975 ---- ---- 4.633A 4.633A 4.677 -1.232 5.909 1980 ---- ---- 4.583A 4.583A 4.627 -1.232 5.859 4 1985 ---- ---- 4.534A 4.534A 4.577 -1.232 5.809 1990 ---- ---- 4.484A 4.484A 4.527 -1.233 5.760 10 1995 ---- ---- 4.434A 4.434A 4.477 -1.233 5.710 3 2000 ---- ---- 4.384A 4.384A 4.428 -1.232 5.660 7 2005 ---- ---- 4.335A 4.335A 4.378 -1.232 5.610 3 2010 ---- ---- 4.285A 4.285A 4.328 -1.232 5.560 2 2015 ---- ---- 4.235A 4.235A 4.278 -1.232 5.510 3 2020 ---- ---- 4.185A 4.185A 4.228 -1.232 5.460 60 2025 ---- ---- 4.135A 4.135A 4.179 -1.231 5.410 3 2030 ---- ---- 4.086A 4.086A 4.129 -1.231 5.360 73 2035 ---- ---- 4.036A 4.036A 4.079 -1.231 5.310 2040 ---- ---- 3.986A 3.986A 4.029 -1.231 5.260 1 2045 ---- ---- 3.937A 3.937A 3.980 -1.231 5.211 1 2050 ---- ---- 3.887A 3.887A 3.930 -1.231 5.161 12 2055 ---- ---- 3.837A 3.837A 3.880 -1.231 5.111 1 2060 ---- ---- 3.787A 3.787A 3.831 -1.230 5.061 2065 ---- ---- 3.738A 3.738A 3.781 -1.230 5.011 2070 ---- ---- 3.688A 3.688A 3.731 -1.230 4.961 1 2075 ---- ---- 3.638A 3.638A 3.682 -1.229 4.911 5 2080 ---- ---- 3.589A 3.589A 3.632 -1.229 4.861 4 2085 ---- ---- 3.539A 3.539A 3.583 -1.228 4.811 13 2090 ---- ---- 3.490A 3.490A 3.533 -1.228 4.761 2095 ---- ---- 3.440A 3.440A 3.483 -1.229 4.712 21 2100 ---- ---- 3.391A 3.391A 3.434 -1.228 4.662 27 2105 ---- ---- 3.341A 3.341A 3.384 -1.228 4.612 4 2110 ---- ---- 3.292A 3.292A 3.335 -1.227 4.562 2115 ---- ---- 3.242A 3.242A 3.286 -1.226 4.512 4 2120 ---- ---- 3.193A 3.193A 3.236 -1.226 4.462 4 2125 ---- ---- 3.144A 3.144A 3.187 -1.225 4.412 71 2130 ---- ---- 3.095A 3.095A 3.137 -1.226 4.363 1 2135 ---- ---- 3.045A 3.045A 3.088 -1.225 4.313 3 2140 ---- ---- 2.996A 2.996A 3.039 -1.224 4.263 2145 ---- ---- 2.947A 2.947A 2.990 -1.223 4.213 2 2150 3.129 3.129 2.888A 2.888A 2.941 -1.222 1 4.163 37 2155 ---- ---- 2.849A 2.849A 2.892 -1.221 4.113 4 2160 ---- ---- 2.800A 2.800A 2.843 -1.221 4.064 2 2165 ---- ---- 2.751A 2.751A 2.794 -1.220 4.014 15 2170 ---- ---- 2.702A 2.702A 2.745 -1.219 3.964 3 2175 ---- ---- 2.654A 2.654A 2.696 -1.218 3.914 22 2180 ---- ---- 2.605A 2.605A 2.647 -1.218 3.865 16 2185 ---- ---- 2.557A 2.557A 2.598 -1.217 3.815 4 2190 ---- ---- 2.508A 2.508A 2.550 -1.215 3.765 64 2195 ---- ---- 2.460A 2.460A 2.501 -1.215 3.716 5 2200 ---- ---- 2.367A 2.367A 2.453 -1.213 3.666 140 2205 ---- ---- 2.364A 2.364A 2.405 -1.211 3.616 10 2210 ---- ---- 2.316A 2.316A 2.357 -1.210 3.567 22 2215 ---- ---- 2.268A 2.268A 2.309 -1.208 3.517 1 2220 ---- ---- 2.220A 2.220A 2.261 -1.207 3.468 2 2225 2.361 2.361 2.130A 2.130A 2.213 -1.205 1 3.418 120 2230 2.351 2.351 2.115A 2.115A 2.165 -1.204 1 3.369 4 2235 2.252 2.252 2.078A 2.078A 2.118 -1.201 1 3.319 3 2240 2.163 2.163 2.031A 2.031A 2.070 -1.200 1 3.270 15 2245 2.113 2.113 1.984A 1.984A 2.023 -1.197 1 3.220 3 2250 2.058 2.058 1.896A 2.167B 1.976 -1.195 1 3.171 298 2255 2.005 2.005 1.891A 1.891A 1.930 -1.192 1 3.122 6 2260 1.954 1.954 1.835A 2.032B 1.883 -1.190 1 3.073 1 2265 1.911 1.911 1.800A 1.976B 1.837 -1.186 1 3.023 2 2270 1.865 1.865 1.754A 1.930B 1.791 -1.183 1 2.974 6 2275 1.808 1.808 1.668A 1.931B 1.745 -1.180 3 2.925 32 2280 1.766 1.766 1.671A 1.671A 1.700 -1.176 1 2.876 3 2285 ---- ---- 1.625A 1.625A 1.655 -1.172 2.827 13 2290 ---- ---- 1.581A 1.581A 1.610 -1.168 2.778 4 2295 ---- ---- 1.538A 1.538A 1.566 -1.163 2.729 8 2300 1.585 1.585 1.450A 1.528B 1.521 -1.160 2 2.681 148 2305 ---- ---- 1.452A 1.452A 1.478 -1.154 2.632 22 2310 ---- ---- 1.410A 1.410A 1.434 -1.149 2.583 13 2315 ---- ---- 1.368A 1.368A 1.391 -1.144 2.535 6 2320 ---- ---- 1.327A 1.327A 1.349 -1.138 2.487 6 2325 1.954 2.466B 1.240A 1.240A 1.307 -1.131 4 2.438 3 103 2330 ---- ---- 1.247A 1.247A 1.266 -1.124 2.390 5 2335 ---- ---- 1.207A 1.207A 1.225 -1.117 2.342 17 2340 ---- ---- 1.169A 1.169A 1.184 -1.110 2.294 3 2345 ---- ---- 1.130A 1.130A 1.144 -1.103 2.247 52 2350 ---- 2.228B 1.043A 1.043A 1.105 -1.094 5 2.199 193 2355 ---- ---- 1.056A 1.056A 1.066 -1.086 2.152 50 2360 ---- ---- 1.019A 1.019A 1.028 -1.077 2.105 5 2365 ---- ---- .983A .983A .991 -1.067 2.058 14 2370 ---- ---- .904A .904A .954 -1.057 2.011 6 2375 1.378 1.992B .861A .861A .918 -1.046 1 1.964 198 2380 .873 .873 .828A .884B .882 -1.036 5 1.918 18 2385 .822 .829 .796A .848B .848 -1.024 2 1.872 20 2390 .840 .840 .763A .763A .814 -1.013 6 1.827 6 2395 .917 .917 .732A .732A .781 -1.000 1 1.781 21 2400 .890 1.763B .701A .749B .749 -.987 61 1.736 1 257 2405 .920 .920 .672A .672A .717 -.974 10 1.691 27 2410 .868 .868 .642A .642A .687 -.960 6 1.647 16 2415 .633 .633 .614A .657B .657 -.946 2 1.603 7 2420 .607 .607 .586A .586A .628 -.931 2 1.559 20 2425 ---- 1.541B .560A .560A .600 -.916 1 1.516 207 2430 .554 .554 .536A .536A .573 -.901 84 1.474 143 2435 ---- ---- .510A .510A .546 -.885 2 1.431 4 2440 ---- ---- .486A .486A .521 -.868 1.389 3 2445 .603 .603 .463A .609B .496 -.852 11 1.348 47 2450 .689 1.330B .441A .441A .473 -.834 343 1.307 1 554 2455 .867 .871 .419A .419A .450 -.817 21 1.267 14 2460 .672 .674 .398A .398A .428 -.799 17 1.227 12 2465 .807 .807 .378A .378A .407 -.781 10 1.188 7 2470 .506 .506 .360A .393B .386 -.764 4 1.150 16 2475 .450 1.131B .342A .376B .367 -.745 8 1.112 1 76 2480 .510 .510 .324A .345B .348 -.727 25 1.075 25 47 2485 .681 .681 .308A .308A .330 -.708 9 1.038 6 2490 .536 .536 .292A .292A .313 -.689 2 1.002 8 2495 .513 .513 .277A .294B .297 -.670 16 .967 19 2500 .665 .947B .262A .262A .282 -.651 258 .933 9 1083 2505 ---- ---- .248A .248A .267 -.632 .899 26 2510 .286 .875B .235A .235A .253 -.613 8 .866 3 17 2515 .301 .845B .223A .305B .239 -.595 2 .834 4 73 2520 .434 .813B .211A .211A .227 -.576 4 .803 10 52 2525 .492 .784B .200A .200A .214 -.559 23 .773 9 111 2530 .218 .748B .190A .190A .203 -.540 160 .743 216 2535 .240 .719B .180A .257B .192 -.523 3 .715 6 98 2540 .209 .696B .170A .170A .182 -.505 11 .687 46 131 2545 ---- .667B .162A .162A .172 -.488 .660 26 2550 .440 .641B .151 .158B .163 -.470 72 .633 15 625 2555 .262 .615B .146A .146A .154 -.454 7 .608 19 112 2560 .523 .590B .138A .545B .146 -.437 1 .583 7 113 2565 .244 .565B .130 .134B .138 -.421 12 .559 1 41 2570 .362 .541B .125A .125A .131 -.405 18 .536 33 143 2575 .230 .517B .118A .118A .124 -.389 161 .513 14 448 2580 .261 .496B .112A .112A .117 -.374 10 .491 5 32 2585 .108 .473B .106A .109B .111 -.359 8 .470 54 64 2590 .141 .452B .101A .114B .105 -.345 11 .450 4 6 2595 .204 .432B .096A .096A .100 -.330 6 .430 2 56 2600 .322 .413B .087 .088B .094 -.317 590 .411 101 964 2605 .346 .394B .086A .086A .090 -.303 16 .393 37 2610 .078 .078 .078 .081B .085 -.290 9 .375 12 21 2615 .112 .112 .078A .114B .081 -.277 15 .358 32 2620 .069 .069 .069 .072B .077 -.265 14 .342 103 2625 .104 .104 .070A .070A .073 -.253 50 .326 147 316 2630 .108 .108 .064 .065 .069 -.242 31 .311 6 65 2635 .257 .257 .064A .093B .066 -.230 11 .296 4 45 2650 .230 .255B .053 .053 .057 -.200 578 .257 239 702 2675 .190 .190 .043A .083B .045 -.156 113 .201 221 182 2700 .145 .156B .033 .034 .036 -.121 230 .157 501 1500 2725 .085 .085 .030A .030A .029 -.095 109 .124 67 306 2750 .070 .070 .019 .020 .024 -.074 151 .098 36 648 2775 .038 .038 .022A .022A .020 -.058 58 .078 50 349 2800 .030 .030 .017 .017 .017 -.046 93 .063 32 771 2825 .013 .013 .013 .013 .015 -.037 34 .052 31 155 2850 .022 .022 .015 .015 .013 -.030 9 .043 13 229 2875 ---- ---- .013A .013A .012 -.024 27 .036 7 63 2900 .011 .011 .011 .011 .010 -.021 49 .031 21 1222 2925 ---- ---- .011A .011A .009 -.018 1 .027 1 50 2950 .009 .009 .009 .009 .008 -.015 8 .023 1 155 2975 .009 .009 .009 .009 .008 -.012 7 .020 40 3000 .009 .009 .006 .006 .007 -.011 30 .018 7 1835 3025 .007 .007 .007 .007 .007 -.009 5 .016 119 3050 .007 .007 .007 .007 .006 -.009 24 .015 88 3075 ---- ---- .007A .007A .006 -.007 .013 52 3100 .010 .010 .006A .006A .005 -.007 3 .012 142 3125 ---- ---- .006A .006A .005 -.005 2 .010 4 3150 ---- ---- .006A .006A .005 -.004 1 .009 39 3175 ---- ---- .006A .006A .005 -.003 .008 11 3200 ---- ---- .004A .004A .004 -.003 .007 1241 3225 ---- ---- .004A .004A .004 -.003 .007 31 3250 ---- ---- .004A .004A .004 -.002 .006 46 3275 ---- ---- .004A .004A .004 -.001 .005 2 8 3300 ---- ---- .004A .004A .004 -.001 .005 1 47 3325 ---- ---- ---- ---- .004 UNCH .004 8 3350 ---- ---- ---- ---- .003 -.001 .004 56 3375 ---- ---- ---- ---- .003 -.001 .004 3 3400 ---- ---- ---- ---- .003 UNCH .003 4 80 3425 ---- ---- ---- ---- .003 UNCH .003 4 8 3450 ---- ---- ---- ---- .003 UNCH .003 2 3475 ---- ---- ---- ---- .003 UNCH 2 .003 108 3500 ---- ---- ---- ---- .003 +.001 .002 1 119 3525 ---- ---- ---- ---- .003 +.001 .002 3550 ---- ---- ---- ---- .003 +.001 .002 5 3575 ---- ---- ---- ---- .003 +.001 .002 3600 ---- ---- ---- ---- .003 +.001 .002 272 3625 ---- ---- ---- ---- .002 UNCH .002 3 3800 ---- ---- ---- ---- .002 +.001 .001 73 4000 ---- ---- ---- ---- .002 +.001 .001 141 SO JLY23 Silver Option CALL 1000 ---- ---- 14.377A 14.377A 14.424 -1.234 15.658 10000 ---- ---- ---- ---- .002 +.001 .001 347 1025 ---- ---- 14.127A 14.127A 14.174 -1.234 15.408 1050 ---- ---- 13.877A 13.877A 13.924 -1.234 15.158 1075 ---- ---- 13.627A 13.627A 13.674 -1.234 14.908 1100 ---- ---- 13.377A 13.377A 13.424 -1.234 14.658 1125 ---- ---- 13.128A 13.128A 13.174 -1.234 14.408 1150 ---- ---- 12.878A 12.878A 12.924 -1.234 14.158 1175 ---- ---- 12.628A 12.628A 12.674 -1.234 13.908 1200 ---- ---- 12.378A 12.378A 12.424 -1.234 13.658 1225 ---- ---- 12.128A 12.128A 12.174 -1.234 13.408 1250 ---- ---- 11.878A 11.878A 11.924 -1.234 13.158 1275 ---- ---- 11.628A 11.628A 11.674 -1.234 12.908 1300 ---- ---- 11.378A 11.378A 11.424 -1.234 12.658 1325 ---- ---- 11.128A 11.128A 11.174 -1.234 12.408 1350 ---- ---- 10.878A 10.878A 10.924 -1.234 12.158 1375 ---- ---- 10.628A 10.628A 10.674 -1.234 11.908 1400 ---- ---- 10.378A 10.378A 10.424 -1.234 11.658 1425 ---- ---- 10.128A 10.128A 10.174 -1.234 11.408 1450 ---- ---- 9.878A 9.878A 9.924 -1.234 11.158 1475 ---- ---- 9.629A 9.629A 9.674 -1.234 10.908 1500 ---- ---- 9.379A 9.379A 9.424 -1.234 10.658 1525 ---- ---- 9.129A 9.129A 9.174 -1.234 10.408 1550 ---- ---- 8.879A 8.879A 8.924 -1.234 10.158 1 1575 ---- ---- 8.629A 8.629A 8.674 -1.234 9.908 1600 ---- ---- 8.379A 8.379A 8.424 -1.234 9.658 1625 ---- ---- 8.129A 8.129A 8.174 -1.234 9.408 1650 ---- ---- 7.879A 7.879A 7.924 -1.234 9.158 1 1675 ---- ---- 7.629A 7.629A 7.674 -1.234 8.908 1 1700 ---- ---- 7.379A 7.379A 7.424 -1.234 8.658 1725 ---- ---- 7.130A 7.130A 7.174 -1.234 8.408 1750 ---- ---- 6.880A 6.880A 6.924 -1.234 8.158 1775 ---- ---- 6.630A 6.630A 6.674 -1.234 7.908 1800 ---- ---- 6.380A 6.380A 6.425 -1.233 15 7.658 38 1825 ---- ---- 6.131A 6.131A 6.176 -1.232 7.408 1 1850 ---- ---- 5.882A 5.882A 5.928 -1.230 7.158 1 1875 ---- ---- 5.634A 5.634A 5.680 -1.228 6.908 3 1900 ---- ---- 5.386A 5.386A 5.432 -1.227 6.659 1 1925 ---- ---- 5.140A 5.140A 5.185 -1.225 6.410 1 1950 ---- ---- 4.915A 4.915A 4.939 -1.222 6.161 1 1975 ---- ---- 4.649A 4.649A 4.694 -1.218 5.912 11 2000 ---- ---- 4.406A 4.406A 4.450 -1.215 5.665 26 2025 ---- ---- 4.187A 4.187A 4.208 -1.209 5.417 1 2050 ---- ---- 3.887A 3.887A 3.968 -1.203 5.171 2 2075 ---- ---- 3.651A 3.651A 3.730 -1.196 4.926 8 2100 ---- ---- 3.417A 3.417A 3.495 -1.187 4.682 165 2125 ---- ---- 3.188A 3.188A 3.264 -1.176 4.440 79 2150 ---- ---- 2.963A 2.963A 3.037 -1.163 4.200 16 2160 ---- ---- 2.910A 2.910A 2.948 -1.156 4.104 2165 ---- ---- 2.866A 2.866A 2.903 -1.154 4.057 2170 ---- ---- 2.821A 2.821A 2.859 -1.150 4.009 2175 ---- 3.989B 2.743A 2.743A 2.815 -1.147 3.962 37 2180 ---- ---- 2.724A 2.724A 2.771 -1.143 3.914 2185 ---- ---- 2.681A 2.681A 2.728 -1.139 3.867 2190 ---- ---- 2.639A 2.639A 2.684 -1.136 3.820 2195 ---- ---- 2.596A 2.596A 2.641 -1.132 3.773 2200 2.922 3.753B 2.529A 2.529A 2.598 -1.128 1 3.726 300 2205 ---- ---- 2.511A 2.511A 2.556 -1.123 3.679 2210 ---- ---- 2.469A 2.469A 2.514 -1.119 3.633 2215 ---- ---- 2.428A 2.428A 2.472 -1.114 3.586 2220 ---- ---- 2.386A 2.386A 2.430 -1.110 3.540 2225 ---- 3.520B 2.322A 2.322A 2.388 -1.106 3.494 9 2230 ---- ---- 2.305A 2.305A 2.347 -1.100 3.447 2235 ---- ---- 2.264A 2.264A 2.306 -1.095 3.401 2240 ---- ---- 2.224A 2.224A 2.266 -1.090 3.356 2245 ---- ---- 2.185A 2.185A 2.225 -1.085 3.310 2250 ---- 3.290B 2.121A 2.121A 2.185 -1.079 3.264 26 2255 ---- ---- 2.106A 2.106A 2.146 -1.073 3.219 2260 ---- ---- 2.068A 2.068A 2.106 -1.068 3.174 2265 ---- ---- 2.029A 2.029A 2.067 -1.062 3.129 2270 ---- ---- 1.991A 1.991A 2.029 -1.055 3.084 2275 ---- 3.065B 1.930A 1.930A 1.991 -1.049 3.040 84 2280 ---- ---- 1.917A 1.917A 1.953 -1.042 2.995 2285 ---- ---- 1.898A 1.898A 1.915 -1.036 2.951 1 2290 ---- ---- 1.844A 1.844A 1.878 -1.029 2.907 2295 ---- ---- 1.808A 1.808A 1.841 -1.023 2.864 2300 1.760 2.846B 1.747A 1.780B 1.805 -1.015 5 2.820 381 2305 ---- ---- 1.738A 1.738A 1.769 -1.008 2.777 2310 ---- ---- 1.721A 1.721A 1.733 -1.002 2.735 6 2315 ---- ---- 1.669A 1.669A 1.698 -.994 2.692 2320 ---- ---- 1.635A 1.635A 1.663 -.987 2.650 2325 ---- 2.631B 1.575A 1.575A 1.629 -.979 2.608 72 2330 ---- ---- 1.538A 1.538A 1.595 -.971 2.566 2335 ---- ---- 1.507A 1.507A 1.561 -.964 2.525 2340 ---- ---- 1.475A 1.475A 1.528 -.956 2.484 2345 ---- ---- 1.443A 1.443A 1.496 -.947 2.443 2350 ---- 2.423B 1.412A 1.412A 1.464 -.939 5 2.403 235 2355 ---- ---- 1.381A 1.381A 1.432 -.930 2.362 2360 ---- ---- 1.351A 1.351A 1.401 -.922 2.323 4 2365 ---- ---- 1.321A 1.321A 1.370 -.913 2.283 5 2370 ---- ---- 1.291A 1.291A 1.340 -.904 2.244 3 2375 ---- 2.223B 1.263A 1.263A 1.310 -.895 2.205 151 2380 ---- ---- 1.234A 1.234A 1.280 -.886 2.166 6 2385 ---- ---- 1.204A 1.204A 1.251 -.877 2.128 5 2390 ---- ---- 1.176A 1.176A 1.222 -.868 2.090 3 2395 ---- ---- 1.149A 1.149A 1.194 -.859 2.053 10 2400 1.215 2.031B 1.124A 1.291B 1.166 -.849 39 2.015 515 2405 ---- ---- 1.097A 1.097A 1.139 -.840 1.979 6 2410 ---- ---- 1.073A 1.073A 1.112 -.830 1.942 6 2415 1.348 1.348 1.048A 1.048A 1.086 -.820 2 1.906 5 2420 ---- ---- 1.023A 1.023A 1.060 -.810 1.870 1 2425 ---- 1.849B .998A .998A 1.035 -.800 1.835 77 2430 ---- ---- .974A .974A 1.010 -.790 1.800 3 2435 ---- ---- .951A .951A .986 -.779 1 1.765 3 2440 ---- ---- .928A .928A .962 -.769 1.731 7 2445 ---- ---- .905A .905A .938 -.760 1.698 7 2450 1.010 1.677B .883A .883A .915 -.750 58 1.665 26 99 2455 ---- ---- .862A .862A .892 -.740 1.632 3 2460 1.040 1.040 .841A .970B .870 -.729 2 1.599 2465 ---- 1.575B .820A .820A .849 -.719 28 1.568 1 3 2470 ---- 1.544B .800A .800A .828 -.708 38 1.536 3 2475 ---- 1.515B .781A .781A .807 -.698 1.505 154 2480 ---- 1.484B .762A .762A .787 -.688 1 1.475 1 5 2485 ---- 1.454B .739A .739A .768 -.677 1.445 13 2490 ---- 1.423B .721A .721A .749 -.666 1.415 1 2495 ---- 1.390B .704A .704A .730 -.656 1.386 8 2500 1.300 1.364B .685A .685A .712 -.645 79 1.357 7 1113 2505 ---- 1.335B .670A .670A .695 -.634 1 1.329 9 2510 1.020 1.306B .651A .651A .677 -.624 2 1.301 28 2515 .997 1.278B .635A .635A .661 -.613 7 1.274 18 2520 1.108 1.252B .620A .620A .644 -.603 121 1.247 18 2525 ---- 1.225B .608A .608A .628 -.592 13 1.220 35 210 2530 .822 1.199B .593A .593A .613 -.581 2 1.194 15 2535 ---- 1.173B .580A .580A .597 -.572 1.169 7 2540 ---- 1.148B .565A .565A .582 -.562 30 1.144 22 2545 .556 1.123B .551A .568B .568 -.551 1 1.119 32 2550 .830 1.099B .537A .537A .554 -.541 24 1.095 6 481 2555 ---- 1.075B .524A .524A .540 -.531 1.071 5 8 2560 ---- 1.051B .511A .511A .527 -.520 2 1.047 22 2565 ---- 1.027B .498A .498A .513 -.511 1.024 2 2570 ---- 1.004B .486A .486A .501 -.501 27 1.002 30 47 2575 .634 .982B .474A .661B .488 -.492 12 .980 1 76 2580 ---- .960B .462A .462A .476 -.482 20 .958 3 21 2585 ---- .939B .450A .450A .464 -.473 1 .937 2 2590 ---- .917B .439A .439A .453 -.463 30 .916 41 2595 ---- .897B .428A .428A .441 -.454 28 .895 10 14 2600 .800 .876B .415 .425B .430 -.445 179 .875 59 860 2605 .658 .857B .408A .665B .420 -.436 30 .856 13 2610 .624 .837B .398A .398A .409 -.427 2 .836 13 20 2615 .415 .818B .387A .417B .399 -.418 7 .817 8 2620 .408 .800B .379A .379A .389 -.410 3 .799 41 2625 .579 .590 .370A .389B .380 -.401 25 .781 1 253 2630 ---- .764B .361A .361A .370 -.393 2 .763 7 38 2635 ---- ---- .352A .352A .361 -.385 2 .746 58 2650 .330 .330 .328A .328A .335 -.361 458 .696 15 283 2675 .400 .400 .290A .290A .296 -.324 2 .620 7 275 2700 .450 .450 .253 .255 .262 -.290 164 .552 26 1228 2725 ---- ---- .230A .230A .232 -.260 17 .492 136 312 2750 .392 .392 .198 .198 .206 -.232 148 .438 7 341 2775 .212 .212 .183A .183A .184 -.207 35 .391 2 189 2800 .242 .264 .161 .163B .164 -.186 240 .350 200 1477 2825 .228 .228 .145A .145A .147 -.166 99 .313 6 180 2850 .195 .195 .132A .132A .131 -.150 73 .281 69 223 2875 ---- ---- .119A .119A .118 -.134 42 .252 63 2900 .150 .150 .106 .106 .107 -.120 80 .227 31 433 2925 .204 .204 .098A .098A .097 -.108 18 .205 24 93 2950 ---- ---- .090A .090A .088 -.097 36 .185 1 148 2975 ---- ---- .083A .083A .080 -.087 1 .167 5 71 3000 .140 .150B .073 .075 .073 -.079 111 .152 24 2688 3025 .092 .092 .070A .070A .067 -.071 25 .138 38 3050 .065 .065 .064A .065 .062 -.063 6 .125 6 68 3075 ---- ---- .060A .060A .057 -.057 1 .114 13 3100 .055 .058 .055 .058 .053 -.051 9 .104 7 85 3125 ---- ---- .052A .052A .049 -.047 1 .096 134 3150 ---- ---- .049A .049A .046 -.042 .088 1 98 3175 ---- ---- .047A .047A .043 -.039 .082 11 3200 .070 .070 .042 .043 .040 -.036 41 .076 6 300 3225 .061 .061 .043A .043A .038 -.033 2 .071 9 3250 .056 .056 .040A .040A .036 -.031 1 .067 64 3275 .053 .053 .038A .038A .034 -.029 1 .063 8 3300 .059 .059 .037A .037A .032 -.028 2 .060 2 358 3325 ---- ---- .036A .036A .031 -.026 1 .057 1 4 3350 ---- ---- .034A .034A .029 -.025 .054 1 25 3375 ---- ---- .033A .033A .028 -.024 .052 18 3400 ---- ---- .031A .031A .027 -.023 .050 1 103 3425 ---- ---- .030A .030A .025 -.022 .047 3 3450 .028 .028 .028 .029B .024 -.021 10 .045 42 3475 ---- ---- .028A .028A .023 -.020 .043 1 3500 .032 .032 .024 .026 .023 -.018 60 .041 25 2447 3525 ---- ---- .027A .027A .022 -.017 1 .039 9 3550 ---- ---- .026A .026A .021 -.016 1 .037 5 6 3575 ---- ---- .025A .025A .020 -.016 1 .036 5 3600 .022 .022 .022 .022 .020 -.014 1 .034 17 3625 ---- ---- .023A .023A .019 -.013 .032 1 3650 ---- ---- .022A .022A .019 -.012 .031 17 3675 ---- ---- .022A .022A .018 -.011 .029 3700 ---- ---- .020A .020A .017 -.011 .028 27 3725 ---- ---- .020A .020A .017 -.010 .027 2 3750 ---- ---- .020A .020A .017 -.009 .026 12 3775 ---- ---- .019A .019A .016 -.009 .025 4 3800 ---- ---- .018A .018A .016 -.009 .025 360 3825 ---- ---- .018A .018A .015 -.009 .024 3850 ---- ---- .017A .017A .015 -.009 .024 4 4 3875 ---- ---- .017A .017A .014 -.009 .023 3900 ---- ---- .016A .016A .014 -.009 .023 226 3925 ---- ---- .016A .016A .014 -.008 .022 3950 ---- ---- .016A .016A .013 -.009 .022 7 3975 ---- ---- .015A .015A .013 -.008 .021 15 4000 ---- ---- .014A .014A .013 -.008 7 .021 44 4233 4025 ---- ---- .016A .016A .013 -.007 .020 10 4050 ---- ---- .016A .016A .012 -.008 .020 23 4075 ---- ---- .015A .015A .012 -.007 .019 3 4500 ---- ---- ---- ---- .008 -.003 .011 120 5000 ---- ---- ---- ---- .006 -.001 .007 476 6000 ---- ---- ---- ---- .003 -.002 .005 81 7000 ---- ---- ---- ---- .002 -.001 .003 126 725 ---- ---- 17.126A 17.126A 17.174 -1.234 18.408 750 ---- ---- 16.876A 16.876A 16.924 -1.234 18.158 775 ---- ---- 16.627A 16.627A 16.674 -1.234 17.908 800 ---- ---- 16.377A 16.377A 16.424 -1.234 17.658 8000 ---- ---- ---- ---- .002 UNCH .002 15 825 ---- ---- 16.127A 16.127A 16.174 -1.234 17.408 850 ---- ---- 15.877A 15.877A 15.924 -1.234 17.158 875 ---- ---- 15.627A 15.627A 15.674 -1.234 16.908 900 ---- ---- 15.377A 15.377A 15.424 -1.234 16.658 9000 ---- ---- ---- ---- .002 +.001 .001 100 925 ---- ---- 15.127A 15.127A 15.174 -1.234 16.408 950 ---- ---- 14.877A 14.877A 14.924 -1.234 16.158 975 ---- ---- 14.627A 14.627A 14.674 -1.234 15.908 SO AUG23 Silver Option CALL 1050 ---- ---- 14.209A 14.209A 14.148 -1.227 15.375 1075 ---- ---- 13.958A 13.958A 13.898 -1.227 15.125 1100 ---- ---- 13.706A 13.706A 13.648 -1.227 14.875 1125 ---- ---- 13.455A 13.455A 13.398 -1.227 14.625 1150 ---- ---- 13.204A 13.204A 13.148 -1.227 14.375 1175 ---- ---- 12.953A 12.953A 12.898 -1.227 14.125 1200 ---- ---- 12.701A 12.701A 12.648 -1.227 13.875 1225 ---- ---- 12.450A 12.450A 12.398 -1.227 13.625 1250 ---- ---- 12.199A 12.199A 12.148 -1.227 13.375 1275 ---- ---- 11.948A 11.948A 11.898 -1.227 13.125 1300 ---- ---- 11.696A 11.696A 11.648 -1.227 12.875 1325 ---- ---- 11.445A 11.445A 11.398 -1.227 12.625 1350 ---- ---- 11.194A 11.194A 11.148 -1.227 12.375 1375 ---- ---- 10.943A 10.943A 10.898 -1.227 12.125 1400 ---- ---- 10.691A 10.691A 10.648 -1.227 11.875 1425 ---- ---- 10.440A 10.440A 10.398 -1.227 11.625 1450 ---- ---- 10.189A 10.189A 10.148 -1.227 11.375 1475 ---- ---- 9.938A 9.938A 9.898 -1.227 11.125 1500 ---- ---- 9.687A 9.687A 9.648 -1.227 10.875 1525 ---- ---- 9.435A 9.435A 9.398 -1.227 10.625 1550 ---- ---- 9.184A 9.184A 9.148 -1.227 10.375 1575 ---- ---- 8.933A 8.933A 8.898 -1.227 10.125 1600 ---- ---- 8.682A 8.682A 8.648 -1.227 9.875 1625 ---- ---- 8.431A 8.431A 8.398 -1.227 9.625 1650 ---- ---- 8.179A 8.179A 8.148 -1.227 9.375 1675 ---- ---- 7.928A 7.928A 7.898 -1.227 9.125 1700 ---- ---- 7.677A 7.677A 7.648 -1.227 8.875 1725 ---- ---- 7.427A 7.427A 7.398 -1.227 8.625 1750 ---- ---- 7.177A 7.177A 7.149 -1.226 8.375 1775 ---- ---- 6.928A 6.928A 6.901 -1.224 8.125 1800 ---- ---- 6.679A 6.679A 6.653 -1.222 7.875 1825 ---- ---- 6.431A 6.431A 6.407 -1.219 7.626 1850 ---- ---- 6.185A 6.185A 6.161 -1.216 7.377 1875 ---- ---- 5.939A 5.939A 5.916 -1.213 7.129 1900 ---- ---- 5.695A 5.695A 5.672 -1.209 6.881 1925 ---- ---- 5.452A 5.452A 5.430 -1.205 6.635 1950 ---- ---- 5.211A 5.211A 5.189 -1.200 6.389 1975 ---- ---- 4.868A 4.868A 4.950 -1.194 6.144 2000 ---- ---- 4.632A 4.632A 4.713 -1.188 5.901 17 2025 ---- ---- 4.398A 4.398A 4.478 -1.181 5.659 2 2050 ---- ---- 4.168A 4.168A 4.246 -1.173 5.419 5 2075 ---- 5.208B 3.940A 3.940A 4.017 -1.163 5.180 2 2100 ---- 4.970B 3.716A 3.716A 3.792 -1.151 7 4.943 1 2125 ---- 4.735B 3.497A 3.497A 3.570 -1.139 4.709 3 2150 ---- 4.502B 3.281A 3.281A 3.353 -1.124 4.477 3 2175 ---- 4.272B 3.072A 3.072A 3.141 -1.107 4.248 3 2200 2.900 4.046B 2.869A 2.906B 2.935 -1.087 1 4.022 29 2225 ---- 3.823B 2.672A 2.672A 2.736 -1.064 3.800 4 2250 ---- 3.604B 2.483A 2.483A 2.543 -1.040 3.583 5 2275 ---- 3.390B 2.301A 2.301A 2.359 -1.011 3.370 2 2300 ---- 3.182B 2.126A 2.126A 2.182 -.981 3.163 53 2325 ---- 2.979B 1.961A 1.961A 2.015 -.947 2.962 1 2350 2.124 2.782B 1.803A 1.803A 1.856 -.912 10 2.768 1 5 2375 1.685 2.593B 1.656A 1.656A 1.706 -.875 2 2.581 3 2400 ---- 2.412B 1.519A 1.519A 1.566 -.835 2.401 8 2425 1.418 2.238B 1.395A 1.395A 1.434 -.796 2 2.230 7 2450 ---- 2.074B 1.276A 1.276A 1.313 -.754 2.067 200 2475 ---- 1.917B 1.167A 1.167A 1.200 -.714 1 1.914 2 5 2500 1.303 1.771B 1.067A 1.067A 1.096 -.673 2 1.769 402 2525 ---- ---- .975A .975A 1.001 -.633 1.634 1 13 2550 1.150 1.150 .891A .891A .914 -.593 4 1.507 107 2575 1.163 1.163 .814A .914B .835 -.554 72 1.389 100 2600 .915 .915 .743A .836B .763 -.517 152 1.280 1 151 2625 .839 .839 .680A .680A .697 -.482 2 1.179 97 2650 ---- ---- .621A .621A .638 -.447 17 1.085 14 289 2675 .828 .828 .569A .569A .584 -.415 6 .999 14 2700 .760 .760 .522A .522A .535 -.385 23 .920 295 2725 .481 .481 .479A .485B .490 -.358 1 .848 93 2750 ---- ---- .440A .440A .449 -.332 .781 1 135 2775 ---- ---- .405A .405A .413 -.307 5 .720 1 100 2800 ---- ---- .372A .372A .379 -.284 201 .663 20 264 2825 ---- ---- .343A .343A .348 -.264 .612 39 2850 .315 .315 .311 .315B .321 -.244 15 .565 27 2875 ---- ---- .291A .291A .295 -.227 .522 5 41 2900 ---- ---- .269A .269A .272 -.210 1 .482 5 57 2925 ---- ---- .249A .249A .251 -.195 .446 63 2950 ---- ---- .229A .229A .232 -.181 .413 214 2975 ---- ---- .212A .212A .214 -.168 .382 5 31 3000 .215 .215 .196A .196A .198 -.156 23 .354 2 1842 3025 ---- ---- .181A .181A .184 -.145 .329 12 3050 ---- ---- .169A .169A .170 -.135 .305 11 3075 ---- ---- .157A .157A .158 -.125 15 .283 5 3100 ---- ---- .146A .146A .147 -.117 16 .264 23 66 3125 ---- ---- .136A .136A .137 -.108 .245 3 3150 ---- ---- .127A .127A .127 -.102 20 .229 2 3175 ---- ---- .119A .119A .119 -.094 15 .213 10 10 3200 ---- ---- .112A .112A .111 -.088 2 .199 1 821 3225 .113 .113 .105A .105A .104 -.082 1 .186 2 3250 ---- ---- .099A .099A .097 -.078 .175 4 3275 ---- ---- .093A .093A .092 -.072 .164 11 3300 ---- ---- .088A .088A .086 -.068 1 .154 503 3325 ---- ---- .083A .083A .081 -.064 .145 1 3350 ---- ---- .079A .079A .077 -.059 .136 1 3375 ---- ---- .075A .075A .072 -.057 .129 3 3400 ---- ---- .072A .072A .069 -.052 .121 5 3425 ---- ---- .068A .068A .065 -.050 1 .115 1 3450 ---- ---- .065A .065A .062 -.047 1 .109 20 3475 ---- ---- .062A .062A .059 -.044 20 .103 3500 .071 .071 .059A .059A .056 -.041 37 .097 1236 3525 ---- ---- .056A .056A .053 -.040 .093 3550 .055 .055 .054A .052A .051 -.037 4 .088 2 506 3575 ---- ---- .052A .052A .048 -.036 .084 1 3600 ---- ---- .049A .049A .046 -.034 .080 2 21 3625 ---- ---- .048A .048A .044 -.032 .076 3650 .047 .047 .046A .046A .042 -.031 2 .073 2 SO SEP23 Silver Option CALL 1000 ---- ---- 14.741A 14.741A 14.648 -1.227 15.875 10000 ---- ---- ---- ---- .006 -.001 .007 46 1025 ---- ---- 14.489A 14.489A 14.398 -1.227 15.625 1050 ---- ---- 14.237A 14.237A 14.148 -1.227 15.375 1075 ---- ---- 13.985A 13.985A 13.898 -1.227 15.125 1100 ---- ---- 13.733A 13.733A 13.648 -1.227 14.875 1125 ---- ---- 13.481A 13.481A 13.398 -1.227 14.625 1150 ---- ---- 13.229A 13.229A 13.148 -1.227 14.375 1175 ---- ---- 12.978A 12.978A 12.898 -1.227 14.125 1200 ---- ---- 12.726A 12.726A 12.648 -1.227 13.875 1225 ---- ---- 12.474A 12.474A 12.398 -1.227 13.625 1250 ---- ---- 12.222A 12.222A 12.148 -1.227 13.375 1275 ---- ---- 11.970A 11.970A 11.898 -1.227 13.125 1300 ---- ---- 11.718A 11.718A 11.648 -1.227 12.875 1325 ---- ---- 11.466A 11.466A 11.398 -1.227 12.625 1350 ---- ---- 11.214A 11.214A 11.148 -1.227 12.375 1375 ---- ---- 10.962A 10.962A 10.898 -1.227 12.125 1400 ---- ---- 10.710A 10.710A 10.648 -1.227 11.875 1425 ---- ---- 10.459A 10.459A 10.398 -1.227 11.625 1450 ---- ---- 10.207A 10.207A 10.148 -1.227 11.375 1475 ---- ---- 9.955A 9.955A 9.898 -1.227 11.125 1500 ---- ---- 9.703A 9.703A 9.648 -1.227 10.875 1525 ---- ---- 9.452A 9.452A 9.398 -1.227 10.625 1550 ---- ---- 9.199A 9.199A 9.148 -1.227 10.375 1575 ---- ---- 8.947A 8.947A 8.898 -1.227 10.125 1600 ---- ---- 8.696A 8.696A 8.648 -1.227 9.875 1625 ---- ---- 8.445A 8.445A 8.398 -1.227 9.625 1650 ---- ---- 8.217A 8.217A 8.148 -1.227 9.375 1 1675 ---- ---- 7.943A 7.943A 7.900 -1.225 9.125 1700 ---- ---- 7.717A 7.717A 7.652 -1.223 8.875 1 1725 ---- ---- 7.468A 7.468A 7.405 -1.220 8.625 2 1750 ---- ---- 7.220A 7.220A 7.159 -1.217 8.376 1 1775 ---- ---- 6.974A 6.974A 6.914 -1.213 8.127 1800 ---- ---- 6.728A 6.728A 6.671 -1.209 7.880 8 91 1825 ---- ---- 6.484A 6.484A 6.429 -1.204 7.633 1850 ---- ---- 6.241A 6.241A 6.188 -1.200 7.388 1875 ---- ---- 5.868A 5.868A 5.949 -1.195 7.144 1900 ---- ---- 5.630A 5.630A 5.711 -1.190 6.901 4 1925 ---- ---- 5.396A 5.396A 5.476 -1.183 6.659 1950 ---- ---- 5.165A 5.165A 5.243 -1.176 6.419 1975 ---- ---- 4.934A 4.934A 5.012 -1.169 6.181 1 2000 ---- 5.971B 4.707A 4.707A 4.784 -1.160 5.944 2 2025 ---- 5.735B 4.483A 4.483A 4.559 -1.151 5.710 2050 ---- 5.502B 4.263A 4.263A 4.337 -1.140 5.477 2075 ---- 5.271B 4.046A 4.046A 4.120 -1.127 5.247 2100 ---- 5.042B 3.834A 3.834A 3.906 -1.114 5.020 105 2125 ---- 4.816B 3.627A 3.627A 3.697 -1.098 4.795 1 2150 ---- 4.594B 3.425A 3.425A 3.493 -1.081 4.574 190 2175 ---- 4.375B 3.229A 3.229A 3.294 -1.062 4.356 2200 ---- 4.160B 3.039A 3.039A 3.102 -1.040 4.142 300 2225 ---- 3.949B 2.855A 2.855A 2.915 -1.017 3.932 1 2250 ---- 3.743B 2.678A 2.678A 2.736 -.992 3.728 143 2275 ---- 3.542B 2.508A 2.508A 2.563 -.965 3.528 129 2300 ---- 3.347B 2.345A 2.345A 2.398 -.936 3.334 9 109 2325 ---- 3.158B 2.190A 2.190A 2.241 -.906 3.147 3 2350 ---- 2.975B 2.043A 2.043A 2.092 -.874 2.966 108 2375 ---- 2.799B 1.903A 1.903A 1.950 -.841 2.791 26 2400 ---- 2.629B 1.773A 1.773A 1.817 -.808 2.625 247 2425 ---- 2.469B 1.654A 1.654A 1.691 -.774 2.465 4 2450 1.614 2.314B 1.539A 1.622B 1.574 -.739 1 2.313 2 265 2475 ---- ---- 1.432A 1.432A 1.464 -.705 2.169 6 218 2500 1.710 1.730 1.330 1.330 1.362 -.671 14 2.033 2 725 2525 ---- ---- 1.240A 1.240A 1.266 -.638 1.904 5 2550 ---- ---- 1.153A 1.153A 1.178 -.605 1.783 193 2575 ---- ---- 1.073A 1.073A 1.096 -.573 7 1.669 2 2600 1.290 1.290 .999A 1.366B 1.020 -.542 8 1.562 441 2625 ---- ---- .930A .930A .950 -.512 1.462 18 2650 ---- ---- .867A .867A .885 -.483 1.368 58 2675 ---- ---- .809A .809A .826 -.455 1.281 26 2700 .800 .800 .755A .833B .770 -.430 41 1.200 36 711 2725 ---- ---- .705A .705A .719 -.406 1.125 14 2750 .705 .705 .660A .660A .672 -.382 68 1.054 808 470 2775 .805 .805 .617A .617A .629 -.360 18 .989 52 2800 .622 .630 .578A .580 .589 -.339 3 .928 310 849 2825 ---- ---- .542A .542A .551 -.320 .871 9 2850 ---- ---- .509A .509A .517 -.301 20 .818 605 2875 ---- ---- .478A .478A .485 -.284 .769 56 2900 ---- ---- .449A .449A .455 -.268 .723 214 2925 ---- ---- .422A .422A .427 -.253 .680 9 2950 ---- ---- .397A .397A .402 -.237 .639 70 2975 ---- ---- .374A .374A .378 -.224 .602 12 3000 .550 .557B .350 .350 .356 -.211 84 .567 51 3581 3025 ---- ---- .332A .332A .335 -.200 .535 2 35 3050 ---- ---- .313A .313A .315 -.189 .504 25 3075 .302 .302 .295A .295A .297 -.179 1 .476 4 19 3100 ---- ---- .279A .279A .280 -.169 .449 113 3125 ---- ---- .263A .263A .265 -.159 .424 4 3150 ---- ---- .249A .249A .250 -.151 .401 10 3175 ---- ---- .235A .235A .236 -.143 .379 3 3200 ---- ---- .223A .223A .223 -.136 .359 641 3225 ---- ---- .211A .211A .211 -.129 .340 25 3250 ---- ---- .200A .200A .199 -.123 66 .322 808 475 3275 ---- ---- .190A .190A .189 -.116 .305 3 3300 .280 .281B .180A .281B .179 -.110 16 .289 1 481 3325 ---- ---- .171A .171A .170 -.105 .275 38 3350 ---- ---- .163A .163A .161 -.100 .261 6 3375 ---- ---- .155A .155A .153 -.095 .248 22 3400 ---- ---- .147A .147A .145 -.091 .236 591 3425 ---- ---- .140A .140A .138 -.087 .225 1 3450 ---- ---- .134A .134A .132 -.082 .214 9 3475 ---- ---- .128A .128A .126 -.078 .204 1 3500 ---- ---- .122A .122A .120 -.075 72 .195 1 1381 3525 ---- ---- .116A .116A .114 -.072 .186 13 3550 ---- ---- .111A .111A .109 -.069 .178 25 3575 ---- ---- .106A .106A .104 -.066 .170 3 3600 ---- ---- .102A .102A .100 -.063 .163 127 3625 ---- ---- .098A .098A .095 -.061 .156 5 3650 ---- ---- .094A .094A .091 -.058 .149 3 3 4000 .059 .059 .056A .059 .053 -.036 80 .089 20 1731 4500 ---- ---- .034A .034A .029 -.023 .052 128 5000 .024 .024 .024 .024 .019 -.017 2 .036 87 6000 ---- ---- .018A .018A .010 -.011 4 .021 74 7000 ---- ---- ---- ---- .007 -.007 .014 60 8000 ---- ---- ---- ---- .006 -.004 .010 10 825 ---- ---- 16.504A 16.504A 16.398 -1.227 17.625 850 ---- ---- 16.252A 16.252A 16.148 -1.227 17.375 875 ---- ---- 16.001A 16.001A 15.898 -1.227 17.125 900 ---- ---- 15.749A 15.749A 15.648 -1.227 16.875 9000 ---- ---- ---- ---- .006 -.002 .008 925 ---- ---- 15.497A 15.497A 15.398 -1.227 16.625 950 ---- ---- 15.245A 15.245A 15.148 -1.227 16.375 975 ---- ---- 14.993A 14.993A 14.898 -1.227 16.125 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.988 -1.228 12.216 1425 ---- ---- ---- ---- 10.738 -1.228 11.966 1450 ---- ---- ---- ---- 10.488 -1.228 11.716 1475 ---- ---- ---- ---- 10.238 -1.228 11.466 1500 ---- ---- ---- ---- 9.988 -1.228 11.216 1525 ---- ---- ---- ---- 9.738 -1.228 10.966 1550 ---- ---- ---- ---- 9.488 -1.228 10.716 1575 ---- ---- ---- ---- 9.238 -1.228 10.466 1600 ---- ---- ---- ---- 8.988 -1.228 10.216 1625 ---- ---- ---- ---- 8.739 -1.227 9.966 1650 ---- ---- ---- ---- 8.491 -1.225 9.716 1675 ---- ---- ---- ---- 8.243 -1.223 9.466 1700 ---- ---- ---- ---- 7.997 -1.219 9.216 1725 ---- ---- ---- ---- 7.752 -1.216 8.968 1750 ---- ---- ---- ---- 7.509 -1.211 8.720 1775 ---- ---- ---- ---- 7.266 -1.208 8.474 1800 ---- ---- ---- ---- 7.025 -1.203 8.228 1825 ---- ---- ---- ---- 6.786 -1.198 7.984 1850 ---- ---- 6.471A 6.471A 6.548 -1.193 7.741 1875 ---- ---- 6.234A 6.234A 6.312 -1.187 7.499 1900 ---- ---- 6.002A 6.002A 6.078 -1.181 7.259 1925 ---- ---- 5.771A 5.771A 5.847 -1.174 7.021 1950 ---- 6.806B 5.543A 5.543A 5.618 -1.166 6.784 1975 ---- 6.570B 5.318A 5.318A 5.392 -1.157 6.549 2000 ---- 6.336B 5.095A 5.095A 5.168 -1.148 6.316 2025 ---- 6.105B 4.876A 4.876A 4.948 -1.137 6.085 2050 ---- 5.875B 4.661A 4.661A 4.731 -1.125 5.856 2075 ---- 5.649B 4.449A 4.449A 4.518 -1.113 5.631 2100 ---- 5.425B 4.241A 4.241A 4.309 -1.099 5.408 2125 ---- 5.204B 4.038A 4.038A 4.105 -1.083 5.188 2150 ---- 4.987B 3.841A 3.841A 3.905 -1.067 4.972 2175 ---- 4.773B 3.650A 3.650A 3.710 -1.049 4.759 2200 ---- 4.564B 3.461A 3.461A 3.520 -1.030 4.550 4 2225 ---- 4.358B 3.280A 3.280A 3.336 -1.010 4.346 2250 ---- 4.157B 3.105A 3.105A 3.159 -.987 4.146 2275 ---- 3.961B 2.936A 2.936A 2.987 -.964 3.951 2300 ---- 3.769B 2.773A 2.773A 2.822 -.939 3.761 2325 ---- 3.584B 2.617A 2.617A 2.664 -.913 3.577 2350 ---- 3.404B 2.464A 2.464A 2.513 -.885 3.398 2375 ---- 3.230B 2.323A 2.323A 2.368 -.857 3.225 2400 ---- 3.062B 2.191A 2.191A 2.231 -.828 3.059 2425 ---- 2.901B 2.063A 2.063A 2.101 -.798 2.899 2450 ---- ---- 1.942A 1.942A 1.977 -.769 2.746 1 1 2475 ---- ---- 1.828A 1.828A 1.860 -.740 2.600 2500 ---- ---- 1.720A 1.720A 1.750 -.711 2.461 4 5 2525 1.735 1.735 1.619A 1.741B 1.646 -.682 1 2.328 2550 ---- ---- 1.523A 1.523A 1.549 -.653 2.202 2575 ---- ---- 1.433A 1.433A 1.457 -.626 2.083 10 2600 ---- ---- 1.350A 1.350A 1.371 -.598 1.969 79 2625 ---- ---- 1.272A 1.272A 1.291 -.571 1.862 2650 ---- ---- 1.199A 1.199A 1.216 -.544 1.760 325 2675 ---- ---- 1.130A 1.130A 1.146 -.518 1.664 178 2700 1.100 1.100 1.066A 1.066A 1.080 -.494 1 1.574 2 50 2725 ---- ---- 1.006A 1.006A 1.019 -.469 1.488 1 2750 1.197 1.197 .949A .949A .962 -.446 1 1.408 2775 1.131 1.134 .897A .897A .908 -.424 4 1.332 1 2800 1.065 1.072 .848A .848A .858 -.403 5 1.261 1 23 2825 1.014 1.014 .802A .802A .812 -.382 2 1.194 1 9 2850 .957 .957 .759A .759A .768 -.363 2 1.131 3 21 2875 ---- ---- .719A .719A .728 -.344 1.072 1 7 2900 ---- ---- .682A .682A .690 -.327 1.017 2 3 2925 ---- ---- .647A .647A .654 -.311 .965 7 2950 ---- ---- .615A .615A .621 -.295 .916 24 2975 ---- ---- .584A .584A .590 -.280 .870 20 3000 ---- ---- .555A .555A .560 -.267 .827 114 3025 ---- ---- .528A .528A .533 -.253 .786 1 3050 ---- ---- .502A .502A .506 -.242 .748 3075 ---- ---- .478A .478A .482 -.230 .712 3100 ---- ---- .456A .456A .459 -.219 .678 50 3125 ---- ---- .434A .434A .437 -.209 .646 7 3150 ---- ---- .413A .413A .416 -.200 .616 6 3175 ---- ---- .394A .394A .397 -.191 .588 13 3200 .471 .472 .376A .376A .378 -.183 5 .561 13 3225 ---- ---- .359A .359A .361 -.174 .535 3250 ---- ---- .343A .343A .344 -.167 .511 3275 ---- ---- .328A .328A .329 -.160 .489 1 3300 ---- ---- .314A .314A .314 -.153 .467 1 1 3325 ---- ---- .300A .300A .300 -.147 .447 2 3350 ---- ---- .287A .287A .287 -.141 .428 1 2 3375 ---- ---- .275A .275A .274 -.136 .410 3 3 3400 ---- ---- .264A .264A .263 -.129 .392 10 3425 ---- ---- .253A .253A .251 -.125 .376 3450 ---- ---- .242A .242A .241 -.120 .361 3475 ---- ---- .233A .233A .231 -.115 .346 3500 ---- ---- .223A .223A .221 -.111 .332 162 3525 ---- ---- .214A .214A .212 -.107 .319 21 3550 ---- ---- .206A .206A .204 -.103 .307 21 3575 ---- ---- .197A .197A .196 -.099 .295 3600 ---- ---- .190A .190A .189 -.095 .284 43 3625 ---- ---- .183A .183A .181 -.093 .274 3650 ---- ---- .176A .176A .175 -.089 .264 1 3675 .209 .209 .170A .213B .168 -.086 1 .254 3 SO NOV23 Silver Option CALL 1550 ---- ---- ---- ---- 9.488 -1.228 10.716 1575 ---- ---- ---- ---- 9.238 -1.228 10.466 1600 ---- ---- ---- ---- 8.989 -1.227 10.216 1625 ---- ---- ---- ---- 8.742 -1.224 9.966 1650 ---- ---- ---- ---- 8.496 -1.220 9.716 1675 ---- ---- ---- ---- 8.252 -1.215 9.467 1700 ---- ---- ---- ---- 8.009 -1.211 9.220 1725 ---- ---- ---- ---- 7.767 -1.207 8.974 1750 ---- ---- ---- ---- 7.527 -1.202 8.729 1775 ---- ---- ---- ---- 7.289 -1.196 8.485 1800 ---- ---- 6.976A 6.976A 7.052 -1.191 8.243 1825 ---- ---- 6.741A 6.741A 6.817 -1.186 8.003 1850 ---- ---- 6.509A 6.509A 6.584 -1.179 7.763 1875 ---- ---- 6.279A 6.279A 6.353 -1.173 7.526 1900 ---- 7.307B 6.052A 6.052A 6.124 -1.166 7.290 1925 ---- 7.072B 5.826A 5.826A 5.898 -1.158 7.056 1950 ---- 6.839B 5.604A 5.604A 5.675 -1.149 6.824 1975 ---- 6.609B 5.385A 5.385A 5.455 -1.139 6.594 2000 ---- 6.381B 5.170A 5.170A 5.239 -1.128 6.367 2025 ---- 6.155B 4.959A 4.959A 5.026 -1.116 6.142 2050 ---- 5.932B 4.750A 4.750A 4.816 -1.103 5.919 2075 ---- 5.711B 4.547A 4.547A 4.611 -1.089 5.700 2100 ---- 5.494B 4.347A 4.347A 4.410 -1.074 5.484 2125 ---- 5.281B 4.153A 4.153A 4.213 -1.059 5.272 2150 ---- 5.071B 3.963A 3.963A 4.021 -1.042 5.063 2175 ---- 4.864B 3.778A 3.778A 3.834 -1.024 4.858 2200 ---- 4.662B 3.599A 3.599A 3.653 -1.004 4.657 2225 ---- 4.464B 3.426A 3.426A 3.476 -.984 4.460 2250 ---- 4.271B 3.258A 3.258A 3.306 -.963 4.269 2275 ---- 4.083B 3.096A 3.096A 3.141 -.941 4.082 2300 ---- ---- 2.940A 2.940A 2.983 -.917 3.900 2325 ---- ---- 2.791A 2.791A 2.831 -.892 3.723 2350 ---- ---- 2.647A 2.647A 2.685 -.868 3.553 3 2375 ---- ---- 2.510A 2.510A 2.546 -.841 3.387 2400 ---- ---- 2.381A 2.381A 2.413 -.815 3.228 2425 ---- ---- 2.256A 2.256A 2.287 -.788 3.075 2 2450 ---- ---- 2.138A 2.138A 2.167 -.761 2.928 1 2475 ---- ---- 2.026A 2.026A 2.053 -.735 2.788 2500 ---- ---- 1.920A 1.920A 1.945 -.708 2.653 1 2525 ---- ---- 1.820A 1.820A 1.843 -.681 2.524 2550 ---- ---- 1.725A 1.725A 1.746 -.656 2.402 1 2575 2.036 2.042 1.636A 1.636A 1.655 -.630 2 2.285 2600 ---- ---- 1.551A 1.551A 1.569 -.605 2.174 2625 ---- ---- 1.471A 1.471A 1.487 -.581 2.068 2650 ---- ---- 1.397A 1.397A 1.411 -.557 1.968 2675 ---- ---- 1.327A 1.327A 1.339 -.533 1.872 2700 ---- ---- 1.261A 1.261A 1.271 -.511 1.782 2725 ---- ---- 1.198A 1.198A 1.207 -.489 1.696 2750 ---- ---- 1.140A 1.140A 1.147 -.468 1.615 2775 ---- ---- 1.085A 1.085A 1.091 -.448 1.539 2800 ---- ---- 1.033A 1.033A 1.038 -.428 1.466 2825 ---- ---- .984A .984A .988 -.409 1.397 2850 ---- ---- .935A .935A .941 -.391 1.332 2875 ---- ---- .892A .892A .897 -.374 1.271 2900 ---- ---- .852A .852A .856 -.357 1.213 2925 ---- ---- .813A .813A .817 -.341 1.158 2950 ---- ---- .777A .777A .780 -.326 1.106 2975 ---- ---- .742A .742A .745 -.312 1.057 3000 .700 .700 .700 .700 .713 -.297 1 1.010 1 3025 ---- ---- .680A .680A .682 -.284 .966 3050 ---- ---- .651A .651A .652 -.273 .925 3075 ---- ---- .625A .625A .625 -.260 .885 3100 ---- ---- .598A .598A .598 -.250 .848 3125 ---- ---- .574A .574A .574 -.239 .813 1 3150 ---- ---- .551A .551A .550 -.229 .779 3175 ---- ---- .529A .529A .528 -.220 .748 3200 ---- ---- .508A .508A .506 -.211 .717 3225 ---- ---- .488A .488A .486 -.203 .689 3250 ---- ---- .469A .469A .467 -.195 .662 3275 ---- ---- .451A .451A .448 -.188 .636 3300 ---- ---- .434A .434A .431 -.180 .611 3325 ---- ---- .417A .417A .414 -.174 .588 3350 ---- ---- .402A .402A .398 -.167 .565 3375 ---- ---- .387A .387A .383 -.161 .544 3400 ---- ---- .372A .372A .368 -.156 .524 3425 ---- ---- .359A .359A .354 -.151 .505 3450 ---- ---- .346A .346A .341 -.146 .487 3475 ---- ---- .333A .333A .329 -.140 .469 3500 ---- ---- .321A .321A .317 -.136 .453 3525 ---- ---- .310A .310A .306 -.131 .437 3550 ---- ---- .299A .299A .295 -.127 .422 3575 ---- ---- .288A .288A .285 -.123 .408 3600 ---- ---- .278A .278A .275 -.119 .394 3625 ---- ---- .269A .269A .266 -.115 .381 3650 ---- ---- .260A .260A .258 -.111 .369 3675 ---- ---- .251A .251A .249 -.108 .357 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.988 -1.228 16.216 10000 ---- ---- ---- ---- .018 -.005 .023 5 98 1025 ---- ---- ---- ---- 14.738 -1.228 15.966 1050 ---- ---- ---- ---- 14.488 -1.228 15.716 1075 ---- ---- ---- ---- 14.238 -1.228 15.466 1100 ---- ---- ---- ---- 13.988 -1.228 15.216 1125 ---- ---- ---- ---- 13.738 -1.228 14.966 1150 ---- ---- ---- ---- 13.488 -1.228 14.716 1175 ---- ---- ---- ---- 13.238 -1.228 14.466 1200 ---- ---- ---- ---- 12.988 -1.228 14.216 1225 ---- ---- ---- ---- 12.738 -1.228 13.966 1250 ---- ---- ---- ---- 12.488 -1.228 13.716 1275 ---- ---- ---- ---- 12.238 -1.228 13.466 1300 ---- ---- ---- ---- 11.988 -1.228 13.216 1325 ---- ---- ---- ---- 11.738 -1.228 12.966 1350 ---- ---- ---- ---- 11.488 -1.228 12.716 1375 ---- ---- ---- ---- 11.238 -1.228 12.466 1400 ---- ---- ---- ---- 10.988 -1.228 12.216 1425 ---- ---- ---- ---- 10.738 -1.228 11.966 1450 ---- ---- ---- ---- 10.488 -1.228 11.716 1475 ---- ---- ---- ---- 10.238 -1.228 11.466 1500 ---- ---- ---- ---- 9.988 -1.228 11.216 4 1525 ---- ---- ---- ---- 9.738 -1.228 10.966 1550 ---- ---- ---- ---- 9.489 -1.227 10.716 1575 ---- ---- ---- ---- 9.241 -1.225 10.466 1600 ---- ---- ---- ---- 8.995 -1.221 10.216 1625 ---- ---- ---- ---- 8.750 -1.217 9.967 1650 ---- ---- ---- ---- 8.506 -1.213 9.719 1675 ---- ---- ---- ---- 8.264 -1.208 9.472 1700 ---- ---- ---- ---- 8.024 -1.203 9.227 1725 ---- ---- ---- ---- 7.785 -1.198 8.983 1750 ---- ---- 7.473A 7.473A 7.548 -1.192 8.740 1775 ---- ---- 7.239A 7.239A 7.313 -1.186 8.499 1800 ---- ---- 7.006A 7.006A 7.080 -1.180 8.260 2 1825 ---- ---- 6.776A 6.776A 6.849 -1.173 8.022 1850 ---- 7.803B 6.549A 6.549A 6.621 -1.165 7.786 1 1875 ---- 7.569B 6.324A 6.324A 6.395 -1.157 7.552 2 1900 ---- 7.336B 6.101A 6.101A 6.171 -1.149 7.320 4 1925 ---- 7.106B 5.882A 5.882A 5.951 -1.139 7.090 2 1950 ---- 6.878B 5.666A 5.666A 5.734 -1.128 6.862 4 1975 ---- 6.652B 5.453A 5.453A 5.520 -1.118 6.638 2000 ---- 6.429B 5.244A 5.244A 5.310 -1.106 6.416 17 2025 ---- 6.209B 5.039A 5.039A 5.103 -1.093 6.196 2050 ---- 5.991B 4.838A 4.838A 4.900 -1.080 5.980 1 2075 ---- 5.777B 4.640A 4.640A 4.702 -1.066 5.768 2100 ---- 5.567B 4.448A 4.448A 4.508 -1.051 5.559 2 2125 ---- 5.360B 4.260A 4.260A 4.318 -1.035 5.353 100 2150 ---- 5.157B 4.079A 4.079A 4.133 -1.019 5.152 2175 3.906 4.957B 3.901A 3.917B 3.954 -1.001 25 4.955 2200 ---- 4.763B 3.729A 3.729A 3.779 -.983 4.762 6 2225 ---- ---- 3.563A 3.563A 3.610 -.963 4.573 2250 ---- ---- 3.403A 3.403A 3.447 -.942 4.389 17 2275 ---- ---- 3.248A 3.248A 3.289 -.921 4.210 227 2300 ---- ---- 3.098A 3.098A 3.138 -.898 4.036 52 2325 ---- ---- 2.955A 2.955A 2.992 -.875 3.867 75 2350 ---- ---- 2.818A 2.818A 2.852 -.851 3.703 1 2375 ---- ---- 2.686A 2.686A 2.718 -.827 3.545 2400 ---- ---- 2.561A 2.561A 2.590 -.803 3.393 199 2425 ---- ---- 2.441A 2.441A 2.468 -.778 3.246 7 2450 ---- ---- 2.326A 2.326A 2.351 -.754 3.105 2 2475 ---- ---- 2.218A 2.218A 2.241 -.729 2.970 26 2500 ---- ---- 2.114A 2.114A 2.135 -.705 2.840 72 2525 ---- ---- 2.016A 2.016A 2.035 -.681 2.716 9 2550 ---- ---- 1.922A 1.922A 1.940 -.658 2.598 128 2575 ---- ---- 1.834A 1.834A 1.850 -.634 2.484 140 2600 ---- ---- 1.750A 1.750A 1.764 -.612 2.376 321 2625 ---- ---- 1.671A 1.671A 1.683 -.590 2.273 5 97 2650 ---- ---- 1.596A 1.596A 1.607 -.568 2.175 200 2675 ---- ---- 1.525A 1.525A 1.534 -.547 2.081 1 2700 ---- ---- 1.457A 1.457A 1.466 -.526 1.992 343 2725 ---- ---- 1.394A 1.394A 1.401 -.506 1.907 2 2750 ---- ---- 1.333A 1.333A 1.340 -.486 1.826 107 2775 ---- ---- 1.276A 1.276A 1.282 -.467 1.749 2800 1.630 1.630 1.222A 1.222A 1.227 -.449 8 1.676 384 2825 ---- ---- 1.171A 1.171A 1.175 -.432 1.607 2850 ---- ---- 1.123A 1.123A 1.126 -.415 1.541 34 2875 ---- ---- 1.077A 1.077A 1.079 -.399 1.478 8 2900 1.000 1.000 1.000 1.000 1.035 -.384 1 1.419 91 2925 ---- ---- .989A .989A .993 -.369 1.362 2950 ---- ---- .950A .950A .953 -.355 1.308 2 2975 ---- ---- .913A .913A .915 -.342 1.257 3000 1.160 1.180B .860 .862B .879 -.329 55 1.208 3374 3025 ---- ---- .844A .844A .845 -.316 1.161 5 3050 ---- ---- .812A .812A .813 -.304 1.117 2 3075 ---- ---- .783A .783A .782 -.293 1.075 150 3100 ---- ---- .754A .754A .753 -.282 1.035 294 3125 ---- ---- .726A .726A .725 -.271 .996 3150 ---- ---- .701A .701A .699 -.261 .960 11 3175 ---- ---- .676A .676A .673 -.252 .925 3200 ---- ---- .652A .652A .649 -.243 1 .892 446 3225 ---- ---- .630A .630A .626 -.234 .860 3250 ---- ---- .607A .607A .604 -.226 .830 250 107 3275 ---- ---- .588A .588A .583 -.218 .801 3300 .681 .681 .567A .567A .563 -.210 1 .773 71 3325 ---- ---- .548A .548A .544 -.203 .747 3350 ---- ---- .530A .530A .525 -.197 .722 13 3375 ---- ---- .513A .513A .508 -.190 .698 3400 ---- ---- .496A .496A .491 -.183 .674 7 3425 ---- ---- .480A .480A .475 -.177 .652 3450 ---- ---- .464A .464A .459 -.172 .631 3475 ---- ---- .450A .450A .444 -.167 .611 1 3500 .560 .560 .436A .448B .430 -.162 25 .592 250 2779 3525 ---- ---- .422A .422A .416 -.157 .573 3550 ---- ---- .409A .409A .403 -.152 .555 2 3575 ---- ---- .396A .396A .390 -.148 .538 3600 ---- ---- .384A .384A .378 -.143 .521 102 3625 ---- ---- .372A .372A .366 -.140 .506 3650 ---- ---- .361A .361A .355 -.135 .490 2 3675 ---- ---- .351A .351A .344 -.132 .476 3700 ---- ---- .340A .340A .334 -.128 .462 76 3725 ---- ---- .330A .330A .324 -.124 .448 3750 ---- ---- .320A .320A .314 -.121 .435 4 3775 ---- ---- .311A .311A .305 -.118 .423 1 3800 ---- ---- .302A .302A .296 -.115 .411 3 3825 ---- ---- .294A .294A .287 -.112 .399 2 3850 ---- ---- .285A .285A .279 -.109 .388 3 3875 ---- ---- .277A .277A .271 -.106 .377 3900 ---- ---- .270A .270A .263 -.104 .367 1 3925 ---- ---- .262A .262A .256 -.101 .357 1 3950 ---- ---- .255A .255A .249 -.098 .347 11 3975 ---- ---- .248A .248A .242 -.096 .338 4000 .235 .235 .235 .235 .235 -.094 6 .329 1934 4025 ---- ---- .235A .235A .229 -.091 .320 4050 ---- ---- .230A .230A .223 -.089 .312 4075 ---- ---- .224A .224A .217 -.087 .304 4500 ---- ---- .151A .151A .143 -.061 .204 117 5000 ---- ---- .105A .105A .096 -.042 .138 1889 6000 ---- ---- .064A .064A .053 -.023 .076 350 7000 ---- ---- .045A .045A .034 -.015 .049 22 725 ---- ---- ---- ---- 17.738 -1.228 18.966 750 ---- ---- ---- ---- 17.488 -1.228 18.716 7500 ---- ---- .039A .039A .029 -.012 .041 55 775 ---- ---- ---- ---- 17.238 -1.228 18.466 800 ---- ---- ---- ---- 16.988 -1.228 18.216 1 8000 ---- ---- ---- ---- .025 -.010 .035 825 ---- ---- ---- ---- 16.738 -1.228 17.966 850 ---- ---- ---- ---- 16.488 -1.228 17.716 875 ---- ---- ---- ---- 16.238 -1.228 17.466 900 ---- ---- ---- ---- 15.988 -1.228 17.216 9000 ---- ---- ---- ---- .020 -.007 .027 5 925 ---- ---- ---- ---- 15.738 -1.228 16.966 950 ---- ---- ---- ---- 15.488 -1.228 16.716 975 ---- ---- ---- ---- 15.238 -1.228 16.466 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .043 -.012 .055 1 1100 ---- ---- ---- ---- 14.307 -1.229 15.536 1125 ---- ---- ---- ---- 14.057 -1.229 15.286 1150 ---- ---- ---- ---- 13.807 -1.229 15.036 1175 ---- ---- ---- ---- 13.557 -1.229 14.786 1200 ---- ---- ---- ---- 13.307 -1.229 14.536 1225 ---- ---- ---- ---- 13.057 -1.229 14.286 1250 ---- ---- ---- ---- 12.807 -1.229 14.036 1275 ---- ---- ---- ---- 12.557 -1.229 13.786 1300 ---- ---- ---- ---- 12.307 -1.229 13.536 1325 ---- ---- ---- ---- 12.057 -1.229 13.286 1350 ---- ---- ---- ---- 11.807 -1.229 13.036 1375 ---- ---- ---- ---- 11.557 -1.229 12.786 1400 ---- ---- ---- ---- 11.307 -1.229 12.536 1425 ---- ---- ---- ---- 11.057 -1.229 12.286 1450 ---- ---- ---- ---- 10.807 -1.229 12.036 1475 ---- ---- ---- ---- 10.558 -1.228 11.786 1500 ---- ---- ---- ---- 10.311 -1.225 11.536 1525 ---- ---- ---- ---- 10.066 -1.220 11.286 1550 ---- ---- ---- ---- 9.822 -1.215 11.037 1575 ---- ---- ---- ---- 9.579 -1.211 10.790 1600 ---- ---- ---- ---- 9.338 -1.206 10.544 1625 ---- ---- ---- ---- 9.099 -1.201 10.300 1650 ---- ---- ---- ---- 8.862 -1.196 10.058 1675 ---- ---- 8.550A 8.550A 8.627 -1.190 9.817 1700 ---- ---- 8.317A 8.317A 8.395 -1.183 9.578 1725 ---- ---- 8.087A 8.087A 8.164 -1.177 9.341 1750 ---- ---- 7.860A 7.860A 7.936 -1.170 9.106 1775 ---- ---- 7.635A 7.635A 7.710 -1.163 8.873 1800 ---- ---- 7.413A 7.413A 7.488 -1.154 8.642 1825 ---- ---- 7.194A 7.194A 7.267 -1.147 8.414 1850 ---- ---- 6.977A 6.977A 7.050 -1.138 8.188 1875 ---- ---- 6.764A 6.764A 6.836 -1.128 7.964 1900 ---- ---- 6.554A 6.554A 6.625 -1.118 7.743 1925 ---- ---- 6.347A 6.347A 6.417 -1.107 7.524 1950 ---- ---- 6.143A 6.143A 6.213 -1.096 7.309 1975 ---- ---- 5.944A 5.944A 6.012 -1.084 7.096 2000 ---- ---- 5.748A 5.748A 5.814 -1.072 6.886 2025 ---- ---- 5.556A 5.556A 5.621 -1.059 6.680 2050 ---- ---- 5.370A 5.370A 5.431 -1.045 6.476 2075 ---- ---- 5.185A 5.185A 5.246 -1.030 6.276 2100 ---- ---- 5.006A 5.006A 5.064 -1.016 6.080 2125 ---- ---- 4.831A 4.831A 4.887 -1.001 5.888 2150 ---- ---- 4.662A 4.662A 4.714 -.985 5.699 2175 ---- ---- 4.495A 4.495A 4.546 -.968 5.514 2200 ---- ---- 4.334A 4.334A 4.382 -.951 5.333 2225 ---- ---- 4.177A 4.177A 4.223 -.934 5.157 2250 ---- ---- 4.026A 4.026A 4.069 -.916 4.985 2275 ---- ---- 3.880A 3.880A 3.920 -.897 4.817 2300 ---- ---- 3.739A 3.739A 3.776 -.877 4.653 26 2325 ---- ---- 3.602A 3.602A 3.636 -.858 4.494 2350 ---- ---- 3.470A 3.470A 3.502 -.838 4.340 2375 ---- ---- 3.343A 3.343A 3.372 -.818 4.190 2400 ---- ---- 3.220A 3.220A 3.247 -.798 4.045 91 2425 ---- ---- 3.103A 3.103A 3.127 -.778 3.905 2450 ---- ---- 2.991A 2.991A 3.011 -.759 3.770 1 2475 ---- ---- 2.882A 2.882A 2.901 -.738 3.639 2500 2.866 2.866 2.778A 2.883B 2.794 -.718 1 3.512 26 2525 ---- ---- 2.678A 2.678A 2.692 -.699 3.391 28 2550 ---- ---- 2.582A 2.582A 2.595 -.678 3.273 2575 ---- ---- 2.490A 2.490A 2.501 -.659 3.160 2600 ---- ---- 2.402A 2.402A 2.412 -.640 3.052 27 2625 ---- ---- 2.318A 2.318A 2.326 -.621 2.947 2650 ---- ---- 2.238A 2.238A 2.244 -.603 2.847 120 2675 ---- ---- 2.161A 2.161A 2.166 -.585 2.751 2700 ---- ---- 2.087A 2.087A 2.091 -.567 2.658 2 2725 ---- ---- 2.017A 2.017A 2.019 -.550 2.569 2 2750 ---- ---- 1.949A 1.949A 1.951 -.533 2.484 1 2775 ---- ---- 1.885A 1.885A 1.886 -.517 2.403 1 2800 ---- ---- 1.823A 1.823A 1.823 -.501 2 2.324 98 2825 ---- ---- 1.764A 1.764A 1.763 -.486 2.249 2850 ---- ---- 1.707A 1.707A 1.705 -.472 2.177 2875 ---- ---- 1.653A 1.653A 1.650 -.457 2.107 2900 ---- ---- 1.601A 1.601A 1.597 -.444 2.041 2925 ---- ---- 1.551A 1.551A 1.547 -.430 1.977 2950 ---- ---- 1.503A 1.503A 1.498 -.418 1.916 2975 ---- ---- 1.458A 1.458A 1.452 -.405 1.857 10 3000 ---- ---- 1.385A 1.385A 1.407 -.393 1.800 43 3025 ---- ---- 1.371A 1.371A 1.364 -.382 1.746 3050 ---- ---- 1.331A 1.331A 1.323 -.371 1.694 3075 ---- ---- 1.285A 1.285A 1.284 -.360 1.644 3100 ---- ---- 1.247A 1.247A 1.245 -.350 1.595 3125 ---- ---- 1.211A 1.211A 1.209 -.340 1.549 3150 ---- ---- 1.176A 1.176A 1.174 -.330 1.504 3175 ---- ---- 1.143A 1.143A 1.140 -.321 1.461 3200 ---- ---- 1.110A 1.110A 1.107 -.313 1.420 3225 ---- ---- 1.079A 1.079A 1.075 -.305 1.380 3250 ---- ---- 1.049A 1.049A 1.045 -.296 1.341 3275 ---- ---- 1.021A 1.021A 1.016 -.288 1.304 3300 ---- ---- .993A .993A .987 -.281 1.268 90 3325 ---- ---- .966A .966A .960 -.274 1.234 3350 ---- ---- .940A .940A .934 -.267 1.201 8 3375 ---- ---- .915A .915A .908 -.260 1.168 9 3400 ---- ---- .891A .891A .884 -.253 1.137 159 3425 ---- ---- .868A .868A .860 -.247 1.107 3450 ---- ---- .846A .846A .837 -.242 1.079 3475 ---- ---- .824A .824A .815 -.236 1.051 9 3500 ---- ---- .803A .803A .794 -.230 125 1.024 869 3525 ---- ---- .783A .783A .773 -.225 .998 3550 ---- ---- .764A .764A .753 -.220 .973 3575 ---- ---- .745A .745A .734 -.214 .948 3600 ---- ---- .727A .727A .716 -.209 .925 3625 ---- ---- .709A .709A .698 -.204 .902 3650 ---- ---- .692A .692A .680 -.200 .880 3675 ---- ---- .675A .675A .664 -.195 .859 3700 ---- ---- .659A .659A .648 -.191 .839 4000 ---- ---- .502A .502A .491 -.147 123 .638 806 5000 ---- ---- .245A .245A .236 -.074 .310 50 7000 ---- ---- .105A .105A .093 -.029 .122 SO MAY24 Silver Option CALL 1600 ---- ---- ---- ---- 9.555 -1.185 10.740 1625 ---- ---- ---- ---- 9.325 -1.176 10.501 1650 ---- ---- ---- ---- 9.098 -1.167 10.265 1675 ---- ---- ---- ---- 8.874 -1.158 10.032 1700 ---- ---- ---- ---- 8.653 -1.148 9.801 1725 ---- ---- ---- ---- 8.434 -1.139 9.573 1750 ---- ---- ---- ---- 8.219 -1.128 9.347 1775 ---- ---- ---- ---- 8.006 -1.119 9.125 1800 ---- ---- ---- ---- 7.796 -1.109 8.905 1825 ---- ---- ---- ---- 7.589 -1.098 8.687 1850 ---- ---- ---- ---- 7.386 -1.087 8.473 1875 ---- ---- ---- ---- 7.185 -1.076 8.261 1900 ---- ---- ---- ---- 6.987 -1.065 8.052 1925 ---- ---- ---- ---- 6.792 -1.054 7.846 1950 ---- ---- ---- ---- 6.600 -1.043 7.643 1975 ---- ---- ---- ---- 6.411 -1.031 7.442 2000 ---- ---- ---- ---- 6.225 -1.019 7.244 2025 ---- ---- ---- ---- 6.043 -1.007 7.050 2050 ---- ---- ---- ---- 5.864 -.994 6.858 2075 ---- ---- ---- ---- 5.687 -.982 6.669 2100 ---- ---- ---- ---- 5.515 -.968 6.483 2125 ---- ---- ---- ---- 5.345 -.956 6.301 2150 ---- ---- ---- ---- 5.179 -.942 6.121 2175 ---- ---- ---- ---- 5.017 -.928 5.945 2200 ---- ---- ---- ---- 4.857 -.915 5.772 2225 ---- ---- ---- ---- 4.702 -.901 5.603 2250 ---- ---- ---- ---- 4.550 -.887 5.437 2275 ---- ---- ---- ---- 4.402 -.872 5.274 2300 ---- ---- ---- ---- 4.257 -.858 5.115 2325 ---- ---- ---- ---- 4.116 -.843 4.959 2350 ---- ---- ---- ---- 3.979 -.828 4.807 2375 ---- ---- ---- ---- 3.845 -.814 4.659 2400 ---- ---- ---- ---- 3.716 -.799 4.515 2425 ---- ---- ---- ---- 3.590 -.784 4.374 2450 ---- ---- ---- ---- 3.468 -.769 4.237 2475 ---- ---- ---- ---- 3.350 -.754 4.104 2500 ---- ---- ---- ---- 3.236 -.739 3.975 2525 ---- ---- ---- ---- 3.125 -.724 3.849 2550 ---- ---- ---- ---- 3.019 -.709 3.728 2575 ---- ---- ---- ---- 2.916 -.694 3.610 2600 ---- ---- ---- ---- 2.817 -.680 3.497 2625 ---- ---- ---- ---- 2.723 -.664 3.387 2650 ---- ---- ---- ---- 2.631 -.651 3.282 2675 ---- ---- ---- ---- 2.544 -.636 3.180 2700 ---- ---- ---- ---- 2.460 -.622 3.082 2725 ---- ---- ---- ---- 2.380 -.608 2.988 2750 ---- ---- ---- ---- 2.304 -.594 2.898 2775 ---- ---- ---- ---- 2.231 -.581 2.812 2800 ---- ---- ---- ---- 2.161 -.568 2.729 2825 ---- ---- ---- ---- 2.095 -.555 2.650 2850 ---- ---- ---- ---- 2.031 -.543 2.574 2875 ---- ---- ---- ---- 1.971 -.531 2.502 2900 ---- ---- ---- ---- 1.913 -.519 2.432 2925 ---- ---- ---- ---- 1.858 -.508 2.366 2950 ---- ---- ---- ---- 1.806 -.496 2.302 2975 ---- ---- ---- ---- 1.756 -.485 2.241 3000 1.900 1.900 1.800A 1.800A 1.708 -.475 25 2.183 10 105 3025 ---- ---- ---- ---- 1.663 -.465 2.128 3050 ---- ---- ---- ---- 1.620 -.454 2.074 3075 ---- ---- ---- ---- 1.578 -.445 2.023 3100 ---- ---- ---- ---- 1.539 -.435 1.974 3125 ---- ---- ---- ---- 1.501 -.427 1.928 3150 ---- ---- ---- ---- 1.465 -.418 1.883 3175 ---- ---- ---- ---- 1.431 -.409 1.840 3200 ---- ---- ---- ---- 1.398 -.400 1.798 3225 ---- ---- ---- ---- 1.366 -.393 1.759 3250 ---- ---- ---- ---- 1.335 -.385 1.720 3275 ---- ---- ---- ---- 1.306 -.378 1.684 3300 ---- ---- 1.400A 1.400A 1.278 -.370 1.648 55 3325 ---- ---- ---- ---- 1.251 -.363 1.614 3350 ---- ---- ---- ---- 1.225 -.356 1.581 3375 ---- ---- ---- ---- 1.200 -.349 1.549 3400 ---- ---- ---- ---- 1.176 -.343 1.519 3425 ---- ---- ---- ---- 1.153 -.336 1.489 3450 ---- ---- ---- ---- 1.130 -.331 1.461 3475 ---- ---- ---- ---- 1.108 -.325 1.433 3500 ---- ---- ---- ---- 1.088 -.318 1.406 3525 ---- ---- ---- ---- 1.068 -.313 1.381 3550 ---- ---- ---- ---- 1.048 -.308 1.356 3575 ---- ---- ---- ---- 1.029 -.303 1.332 3600 ---- ---- ---- ---- 1.011 -.298 1.309 3625 ---- ---- ---- ---- .994 -.292 1.286 3650 ---- ---- ---- ---- .977 -.288 1.265 3675 ---- ---- ---- ---- .961 -.283 1.244 3700 ---- ---- ---- ---- .945 -.279 1.224 3725 ---- ---- ---- ---- .930 -.274 1.204 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.668 -1.231 16.899 1025 ---- ---- ---- ---- 15.418 -1.231 16.649 1050 ---- ---- ---- ---- 15.168 -1.231 16.399 1075 ---- ---- ---- ---- 14.918 -1.231 16.149 1100 ---- ---- ---- ---- 14.668 -1.231 15.899 1125 ---- ---- ---- ---- 14.418 -1.231 15.649 1150 ---- ---- ---- ---- 14.168 -1.231 15.399 1175 ---- ---- ---- ---- 13.918 -1.231 15.149 1200 ---- ---- ---- ---- 13.668 -1.231 14.899 1225 ---- ---- ---- ---- 13.418 -1.231 14.649 1250 ---- ---- ---- ---- 13.168 -1.231 14.399 1275 ---- ---- ---- ---- 12.918 -1.231 14.149 1300 ---- ---- ---- ---- 12.668 -1.231 13.899 1325 ---- ---- ---- ---- 12.418 -1.231 13.649 1350 ---- ---- ---- ---- 12.168 -1.231 13.399 1375 ---- ---- ---- ---- 11.920 -1.229 13.149 1400 ---- ---- ---- ---- 11.674 -1.225 12.899 1425 ---- ---- ---- ---- 11.430 -1.219 12.649 1450 ---- ---- ---- ---- 11.189 -1.211 12.400 1475 ---- ---- ---- ---- 10.950 -1.203 12.153 1500 ---- ---- ---- ---- 10.714 -1.194 11.908 1525 ---- ---- ---- ---- 10.480 -1.186 11.666 1550 ---- ---- ---- ---- 10.248 -1.178 11.426 1575 ---- ---- ---- ---- 10.019 -1.170 11.189 1600 ---- ---- ---- ---- 9.791 -1.162 10.953 1625 ---- ---- ---- ---- 9.566 -1.154 10.720 1650 ---- ---- ---- ---- 9.344 -1.145 10.489 1675 ---- ---- ---- ---- 9.123 -1.137 10.260 1700 ---- ---- ---- ---- 8.905 -1.128 10.033 1725 ---- ---- ---- ---- 8.689 -1.119 9.808 1750 ---- ---- ---- ---- 8.475 -1.110 9.585 1775 ---- ---- ---- ---- 8.264 -1.101 9.365 1800 ---- ---- ---- ---- 8.055 -1.092 9.147 1825 ---- ---- ---- ---- 7.849 -1.082 8.931 1850 ---- ---- ---- ---- 7.645 -1.073 8.718 1875 ---- ---- ---- ---- 7.445 -1.062 8.507 1900 ---- ---- ---- ---- 7.247 -1.052 8.299 1925 ---- ---- ---- ---- 7.052 -1.042 8.094 1950 ---- ---- ---- ---- 6.860 -1.031 7.891 1975 ---- ---- ---- ---- 6.672 -1.020 7.692 2000 ---- ---- ---- ---- 6.487 -1.008 7.495 2025 ---- ---- ---- ---- 6.305 -.998 7.303 2050 ---- ---- ---- ---- 6.128 -.985 7.113 2075 ---- ---- ---- ---- 5.954 -.974 6.928 2100 ---- ---- ---- ---- 5.785 -.961 6.746 2125 ---- ---- ---- ---- 5.620 -.948 6.568 2150 ---- ---- ---- ---- 5.458 -.936 6.394 2175 ---- ---- ---- ---- 5.301 -.922 6.223 2200 ---- ---- ---- ---- 5.147 -.909 6.056 2225 ---- ---- ---- ---- 4.997 -.896 5.893 2250 ---- ---- ---- ---- 4.850 -.883 5.733 2275 ---- ---- ---- ---- 4.708 -.869 5.577 2300 ---- ---- ---- ---- 4.569 -.855 5.424 2325 ---- ---- ---- ---- 4.434 -.841 5.275 2350 ---- ---- ---- ---- 4.302 -.829 5.131 2375 ---- ---- ---- ---- 4.175 -.814 4.989 2400 ---- ---- ---- ---- 4.051 -.801 4.852 2425 ---- ---- ---- ---- 3.931 -.787 4.718 2450 ---- ---- ---- ---- 3.815 -.773 4.588 2475 ---- ---- ---- ---- 3.702 -.759 4.461 2500 ---- ---- ---- ---- 3.593 -.745 4.338 2525 ---- ---- ---- ---- 3.486 -.732 4.218 2550 ---- ---- ---- ---- 3.384 -.718 4.102 2575 ---- ---- ---- ---- 3.284 -.705 3.989 2600 ---- ---- ---- ---- 3.188 -.692 3.880 2625 ---- ---- ---- ---- 3.095 -.679 3.774 12 2650 ---- ---- ---- ---- 3.006 -.665 3.671 1 2675 ---- ---- ---- ---- 2.919 -.653 3.572 2700 ---- ---- ---- ---- 2.836 -.640 3.476 5 2725 ---- ---- ---- ---- 2.755 -.628 3.383 2750 ---- ---- ---- ---- 2.678 -.615 3.293 2775 ---- ---- ---- ---- 2.603 -.603 3.206 2800 ---- ---- ---- ---- 2.531 -.591 3.122 10 2825 ---- ---- ---- ---- 2.461 -.580 3.041 2850 ---- ---- ---- ---- 2.394 -.568 2.962 2875 ---- ---- ---- ---- 2.330 -.557 2.887 2900 ---- ---- ---- ---- 2.268 -.546 2.814 2925 ---- ---- ---- ---- 2.208 -.535 2.743 2950 ---- ---- ---- ---- 2.150 -.525 2.675 2975 ---- ---- ---- ---- 2.095 -.514 2.609 3000 ---- ---- ---- ---- 2.042 -.503 2.545 5 3025 ---- ---- ---- ---- 1.990 -.494 2.484 3050 ---- ---- ---- ---- 1.940 -.484 2.424 3075 ---- ---- ---- ---- 1.892 -.475 2.367 3100 ---- ---- ---- ---- 1.845 -.466 2.311 10 3125 ---- ---- ---- ---- 1.800 -.457 2.257 3150 ---- ---- ---- ---- 1.756 -.448 2.204 3175 ---- ---- ---- ---- 1.714 -.439 2.153 3200 ---- ---- ---- ---- 1.673 -.430 2.103 3225 ---- ---- ---- ---- 1.633 -.422 2.055 3250 ---- ---- ---- ---- 1.595 -.414 2.009 3275 ---- ---- ---- ---- 1.557 -.406 1.963 3300 ---- ---- ---- ---- 1.521 -.398 1.919 3325 ---- ---- ---- ---- 1.486 -.391 1.877 3350 ---- ---- ---- ---- 1.452 -.384 1.836 3375 ---- ---- ---- ---- 1.419 -.376 1.795 3400 ---- ---- ---- ---- 1.387 -.370 1.757 3425 ---- ---- ---- ---- 1.357 -.362 1.719 3450 ---- ---- ---- ---- 1.327 -.355 1.682 3475 ---- ---- ---- ---- 1.298 -.349 1.647 3500 1.640 1.640 1.540A 1.540A 1.270 -.342 4 1.612 2 3525 ---- ---- ---- ---- 1.243 -.336 1.579 3550 ---- ---- ---- ---- 1.216 -.331 1.547 3575 ---- ---- ---- ---- 1.191 -.324 1.515 3600 ---- ---- ---- ---- 1.166 -.319 1.485 3625 ---- ---- ---- ---- 1.142 -.313 1.455 3650 ---- ---- ---- ---- 1.119 -.307 1.426 3675 ---- ---- ---- ---- 1.096 -.302 1.398 3700 ---- ---- ---- ---- 1.075 -.296 1.371 3725 ---- ---- ---- ---- 1.053 -.292 1.345 3750 ---- ---- ---- ---- 1.033 -.286 1.319 3775 ---- ---- ---- ---- 1.013 -.282 1.295 3800 ---- ---- ---- ---- .994 -.277 1.271 3825 ---- ---- ---- ---- .975 -.272 1.247 3850 ---- ---- ---- ---- .957 -.267 1.224 3875 ---- ---- ---- ---- .939 -.263 1.202 3900 ---- ---- ---- ---- .922 -.259 1.181 3925 ---- ---- ---- ---- .905 -.255 1.160 3950 ---- ---- ---- ---- .889 -.251 1.140 3975 ---- ---- ---- ---- .873 -.247 1.120 4000 ---- ---- ---- ---- .858 -.243 1.101 4025 ---- ---- ---- ---- .843 -.239 1.082 4050 ---- ---- ---- ---- .829 -.235 1.064 4075 ---- ---- ---- ---- .815 -.231 1.046 4100 ---- ---- ---- ---- .801 -.228 1.029 4700 ---- ---- ---- ---- .567 -.164 .731 4900 ---- ---- ---- ---- .517 -.149 .666 725 ---- ---- ---- ---- 18.418 -1.231 19.649 750 ---- ---- ---- ---- 18.168 -1.231 19.399 775 ---- ---- ---- ---- 17.918 -1.231 19.149 800 ---- ---- ---- ---- 17.668 -1.231 18.899 825 ---- ---- ---- ---- 17.418 -1.231 18.649 850 ---- ---- ---- ---- 17.168 -1.231 18.399 875 ---- ---- ---- ---- 16.918 -1.231 18.149 900 ---- ---- ---- ---- 16.668 -1.231 17.899 925 ---- ---- ---- ---- 16.418 -1.231 17.649 950 ---- ---- ---- ---- 16.168 -1.231 17.399 975 ---- ---- ---- ---- 15.918 -1.231 17.149 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.128 -1.231 17.359 1025 ---- ---- ---- ---- 15.878 -1.231 17.109 1050 ---- ---- ---- ---- 15.628 -1.231 16.859 1075 ---- ---- ---- ---- 15.378 -1.231 16.609 1100 ---- ---- ---- ---- 15.128 -1.231 16.359 1125 ---- ---- ---- ---- 14.878 -1.231 16.109 1150 ---- ---- ---- ---- 14.628 -1.231 15.859 1175 ---- ---- ---- ---- 14.378 -1.231 15.609 1200 ---- ---- ---- ---- 14.128 -1.231 15.359 1225 ---- ---- ---- ---- 13.878 -1.231 15.109 1250 ---- ---- ---- ---- 13.629 -1.230 14.859 1275 ---- ---- ---- ---- 13.383 -1.226 14.609 1300 ---- ---- ---- ---- 13.140 -1.219 14.359 1325 ---- ---- ---- ---- 12.899 -1.211 14.110 1350 ---- ---- ---- ---- 12.661 -1.203 13.864 1375 ---- ---- ---- ---- 12.426 -1.194 13.620 1400 ---- ---- ---- ---- 12.192 -1.187 13.379 1425 ---- ---- ---- ---- 11.961 -1.179 13.140 1450 ---- ---- ---- ---- 11.733 -1.170 12.903 1475 ---- ---- ---- ---- 11.506 -1.163 12.669 1500 ---- ---- ---- ---- 11.282 -1.155 12.437 1525 ---- ---- ---- ---- 11.060 -1.147 12.207 1550 ---- ---- ---- ---- 10.840 -1.140 11.980 1575 ---- ---- ---- ---- 10.623 -1.131 11.754 1600 ---- ---- ---- ---- 10.407 -1.124 11.531 1625 ---- ---- ---- ---- 10.194 -1.115 11.309 1650 ---- ---- ---- ---- 9.983 -1.107 11.090 1675 ---- ---- ---- ---- 9.774 -1.099 10.873 1700 ---- ---- ---- ---- 9.567 -1.091 10.658 1725 ---- ---- ---- ---- 9.363 -1.082 10.445 1750 ---- ---- ---- ---- 9.160 -1.074 10.234 1775 ---- ---- ---- ---- 8.960 -1.065 10.025 1800 ---- ---- ---- ---- 8.763 -1.056 9.819 1825 ---- ---- ---- ---- 8.567 -1.048 9.615 1850 ---- ---- ---- ---- 8.375 -1.038 9.413 1875 ---- ---- ---- ---- 8.184 -1.029 9.213 1900 ---- ---- ---- ---- 7.996 -1.020 9.016 1925 ---- ---- ---- ---- 7.811 -1.010 8.821 1950 ---- ---- ---- ---- 7.628 -1.001 8.629 1975 ---- ---- ---- ---- 7.448 -.991 8.439 2000 ---- ---- ---- ---- 7.271 -.981 8.252 2025 ---- ---- ---- ---- 7.096 -.971 8.067 2050 ---- ---- ---- ---- 6.925 -.961 7.886 2075 ---- ---- ---- ---- 6.756 -.951 7.707 2100 ---- ---- ---- ---- 6.590 -.941 7.531 2125 ---- ---- ---- ---- 6.428 -.929 7.357 2150 ---- ---- ---- ---- 6.268 -.919 7.187 2175 ---- ---- ---- ---- 6.112 -.908 7.020 2200 ---- ---- ---- ---- 5.959 -.897 6.856 2225 ---- ---- ---- ---- 5.809 -.886 6.695 2250 ---- ---- ---- ---- 5.662 -.875 6.537 2275 ---- ---- ---- ---- 5.519 -.864 6.383 2300 ---- ---- ---- ---- 5.379 -.852 6.231 2325 ---- ---- ---- ---- 5.242 -.842 6.084 2350 ---- ---- ---- ---- 5.109 -.830 5.939 2375 ---- ---- ---- ---- 4.980 -.818 5.798 2400 ---- ---- ---- ---- 4.854 -.807 5.661 2425 ---- ---- ---- ---- 4.731 -.796 5.527 2450 ---- ---- ---- ---- 4.612 -.784 5.396 2475 ---- ---- ---- ---- 4.497 -.772 5.269 2500 ---- ---- ---- ---- 4.385 -.761 5.146 2525 ---- ---- ---- ---- 4.277 -.749 5.026 2550 ---- ---- ---- ---- 4.172 -.738 4.910 2575 ---- ---- ---- ---- 4.071 -.727 4.798 2600 ---- ---- ---- ---- 3.974 -.715 4.689 2625 ---- ---- ---- ---- 3.880 -.705 4.585 2650 ---- ---- ---- ---- 3.789 -.694 4.483 2675 ---- ---- ---- ---- 3.703 -.683 4.386 2700 ---- ---- ---- ---- 3.619 -.673 4.292 2725 ---- ---- ---- ---- 3.539 -.662 4.201 2750 ---- ---- ---- ---- 3.463 -.652 4.115 2775 ---- ---- ---- ---- 3.390 -.642 4.032 2800 ---- ---- ---- ---- 3.320 -.632 3.952 2825 ---- ---- ---- ---- 3.254 -.622 3.876 2850 ---- ---- ---- ---- 3.190 -.613 3.803 2875 ---- ---- ---- ---- 3.129 -.604 3.733 2900 ---- ---- ---- ---- 3.071 -.594 3.665 2925 ---- ---- ---- ---- 3.015 -.586 3.601 2950 ---- ---- ---- ---- 2.962 -.577 3.539 2975 ---- ---- ---- ---- 2.911 -.568 3.479 3000 ---- ---- ---- ---- 2.862 -.560 3.422 3025 ---- ---- ---- ---- 2.814 -.553 3.367 3050 ---- ---- ---- ---- 2.769 -.544 3.313 3075 ---- ---- ---- ---- 2.725 -.537 3.262 3100 ---- ---- ---- ---- 2.682 -.530 3.212 3125 ---- ---- ---- ---- 2.641 -.522 3.163 3150 ---- ---- ---- ---- 2.601 -.515 3.116 3175 ---- ---- ---- ---- 2.562 -.508 3.070 3200 ---- ---- ---- ---- 2.523 -.502 3.025 3225 ---- ---- ---- ---- 2.486 -.495 2.981 3250 ---- ---- ---- ---- 2.449 -.488 2.937 1 3275 ---- ---- ---- ---- 2.412 -.482 2.894 3300 ---- ---- ---- ---- 2.376 -.476 2.852 3325 ---- ---- ---- ---- 2.341 -.469 2.810 3350 ---- ---- ---- ---- 2.305 -.463 2.768 3375 ---- ---- ---- ---- 2.270 -.457 2.727 3400 ---- ---- ---- ---- 2.236 -.451 2.687 3425 ---- ---- ---- ---- 2.202 -.445 2.647 3450 ---- ---- ---- ---- 2.168 -.439 2.607 3475 ---- ---- ---- ---- 2.135 -.433 2.568 3500 ---- ---- ---- ---- 2.102 -.428 2.530 1 3525 ---- ---- ---- ---- 2.070 -.422 2.492 3550 ---- ---- ---- ---- 2.038 -.417 2.455 3575 ---- ---- ---- ---- 2.007 -.411 2.418 3600 ---- ---- ---- ---- 1.976 -.406 2.382 3625 ---- ---- ---- ---- 1.946 -.401 2.347 3650 ---- ---- ---- ---- 1.917 -.395 2.312 3675 ---- ---- ---- ---- 1.888 -.390 2.278 3700 ---- ---- ---- ---- 1.860 -.385 2.245 3725 ---- ---- ---- ---- 1.832 -.380 2.212 3750 ---- ---- ---- ---- 1.805 -.375 2.180 3775 ---- ---- ---- ---- 1.779 -.370 2.149 3800 ---- ---- ---- ---- 1.753 -.366 2.119 3825 ---- ---- ---- ---- 1.728 -.361 2.089 3850 ---- ---- ---- ---- 1.703 -.357 2.060 3875 ---- ---- ---- ---- 1.679 -.353 2.032 3900 ---- ---- ---- ---- 1.656 -.349 2.005 3925 ---- ---- ---- ---- 1.633 -.345 1.978 3950 ---- ---- ---- ---- 1.611 -.340 1.951 3975 ---- ---- ---- ---- 1.590 -.336 1.926 4000 ---- ---- ---- ---- 1.569 -.332 1.901 4025 ---- ---- ---- ---- 1.548 -.328 1.876 4050 ---- ---- ---- ---- 1.528 -.324 1.852 4075 ---- ---- ---- ---- 1.508 -.321 1.829 4100 ---- ---- ---- ---- 1.489 -.317 1.806 5000 ---- ---- ---- ---- 1.024 -.223 1.247 6000 ---- ---- ---- ---- .797 -.171 .968 725 ---- ---- ---- ---- 18.878 -1.231 20.109 750 ---- ---- ---- ---- 18.628 -1.231 19.859 775 ---- ---- ---- ---- 18.378 -1.231 19.609 800 ---- ---- ---- ---- 18.128 -1.231 19.359 825 ---- ---- ---- ---- 17.878 -1.231 19.109 850 ---- ---- ---- ---- 17.628 -1.231 18.859 875 ---- ---- ---- ---- 17.378 -1.231 18.609 900 ---- ---- ---- ---- 17.128 -1.231 18.359 925 ---- ---- ---- ---- 16.878 -1.231 18.109 950 ---- ---- ---- ---- 16.628 -1.231 17.859 975 ---- ---- ---- ---- 16.378 -1.231 17.609 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.291 -1.231 17.522 1025 ---- ---- ---- ---- 16.041 -1.231 17.272 1050 ---- ---- ---- ---- 15.791 -1.231 17.022 1075 ---- ---- ---- ---- 15.541 -1.231 16.772 1100 ---- ---- ---- ---- 15.291 -1.231 16.522 1125 ---- ---- ---- ---- 15.041 -1.231 16.272 1150 ---- ---- ---- ---- 14.793 -1.229 16.022 1175 ---- ---- ---- ---- 14.548 -1.224 15.772 1200 ---- ---- ---- ---- 14.306 -1.216 15.522 1225 ---- ---- ---- ---- 14.067 -1.207 15.274 1250 ---- ---- ---- ---- 13.831 -1.199 15.030 1275 ---- ---- ---- ---- 13.597 -1.191 14.788 1300 ---- ---- ---- ---- 13.366 -1.182 14.548 1325 ---- ---- ---- ---- 13.138 -1.174 14.312 1350 ---- ---- ---- ---- 12.911 -1.166 14.077 1375 ---- ---- ---- ---- 12.688 -1.158 13.846 1400 ---- ---- ---- ---- 12.466 -1.150 13.616 1425 ---- ---- ---- ---- 12.247 -1.142 13.389 1450 ---- ---- ---- ---- 12.030 -1.134 13.164 1475 ---- ---- ---- ---- 11.815 -1.126 12.941 1500 ---- ---- ---- ---- 11.602 -1.119 12.721 1525 ---- ---- ---- ---- 11.391 -1.111 12.502 1550 ---- ---- ---- ---- 11.182 -1.104 12.286 1575 ---- ---- ---- ---- 10.976 -1.095 12.071 1600 ---- ---- ---- ---- 10.771 -1.088 11.859 1625 ---- ---- ---- ---- 10.569 -1.080 11.649 1650 ---- ---- ---- ---- 10.368 -1.072 11.440 1675 ---- ---- ---- ---- 10.169 -1.065 11.234 1700 ---- ---- ---- ---- 9.973 -1.056 11.029 1725 ---- ---- ---- ---- 9.778 -1.048 10.826 1750 ---- ---- ---- ---- 9.585 -1.040 10.625 1775 ---- ---- ---- ---- 9.394 -1.032 10.426 1800 ---- ---- ---- ---- 9.205 -1.024 10.229 1825 ---- ---- ---- ---- 9.018 -1.016 10.034 1850 ---- ---- ---- ---- 8.833 -1.008 9.841 1875 ---- ---- ---- ---- 8.651 -.999 9.650 1900 ---- ---- ---- ---- 8.471 -.990 9.461 1925 ---- ---- ---- ---- 8.293 -.982 9.275 1950 ---- ---- ---- ---- 8.118 -.973 9.091 1975 ---- ---- ---- ---- 7.946 -.964 8.910 2000 ---- ---- ---- ---- 7.777 -.955 8.732 2025 ---- ---- ---- ---- 7.611 -.945 8.556 2050 ---- ---- ---- ---- 7.448 -.936 8.384 2075 ---- ---- ---- ---- 7.289 -.926 8.215 2100 ---- ---- ---- ---- 7.133 -.917 8.050 2125 ---- ---- ---- ---- 6.981 -.907 7.888 2150 ---- ---- ---- ---- 6.832 -.899 7.731 2175 ---- ---- ---- ---- 6.688 -.888 7.576 2200 ---- ---- ---- ---- 6.547 -.879 7.426 2225 ---- ---- ---- ---- 6.410 -.868 7.278 2250 ---- ---- ---- ---- 6.275 -.859 7.134 2275 ---- ---- ---- ---- 6.143 -.850 6.993 2300 ---- ---- ---- ---- 6.015 -.839 6.854 2325 ---- ---- ---- ---- 5.889 -.829 6.718 2350 ---- ---- ---- ---- 5.767 -.819 6.586 2375 ---- ---- ---- ---- 5.647 -.810 6.457 2400 ---- ---- ---- ---- 5.531 -.800 6.331 2425 ---- ---- ---- ---- 5.419 -.790 6.209 2450 ---- ---- ---- ---- 5.309 -.780 6.089 2475 ---- ---- ---- ---- 5.202 -.771 5.973 2500 ---- ---- ---- ---- 5.098 -.761 5.859 2525 ---- ---- ---- ---- 4.996 -.752 5.748 2550 ---- ---- ---- ---- 4.898 -.742 5.640 2575 ---- ---- ---- ---- 4.802 -.732 5.534 2600 ---- ---- ---- ---- 4.709 -.723 5.432 2625 ---- ---- ---- ---- 4.618 -.714 5.332 2650 ---- ---- ---- ---- 4.530 -.705 5.235 2675 ---- ---- ---- ---- 4.445 -.696 5.141 2700 ---- ---- ---- ---- 4.362 -.688 5.050 2725 ---- ---- ---- ---- 4.282 -.679 4.961 2750 ---- ---- ---- ---- 4.205 -.670 4.875 2775 ---- ---- ---- ---- 4.130 -.661 4.791 2800 ---- ---- ---- ---- 4.057 -.653 4.710 2825 ---- ---- ---- ---- 3.987 -.644 4.631 2850 ---- ---- ---- ---- 3.918 -.637 4.555 2875 ---- ---- ---- ---- 3.852 -.629 4.481 2900 ---- ---- ---- ---- 3.788 -.621 4.409 2925 ---- ---- ---- ---- 3.726 -.613 4.339 2950 ---- ---- ---- ---- 3.667 -.605 4.272 2975 ---- ---- ---- ---- 3.609 -.597 4.206 3000 ---- ---- ---- ---- 3.553 -.590 4.143 3025 ---- ---- ---- ---- 3.499 -.583 4.082 3050 ---- ---- ---- ---- 3.446 -.576 4.022 3075 ---- ---- ---- ---- 3.395 -.569 3.964 3100 ---- ---- ---- ---- 3.345 -.563 3.908 3125 ---- ---- ---- ---- 3.297 -.556 3.853 3150 ---- ---- ---- ---- 3.250 -.549 3.799 3175 ---- ---- ---- ---- 3.204 -.543 3.747 3200 ---- ---- ---- ---- 3.159 -.537 3.696 3225 ---- ---- ---- ---- 3.116 -.530 3.646 3250 ---- ---- ---- ---- 3.073 -.524 3.597 3275 ---- ---- ---- ---- 3.031 -.519 3.550 3300 ---- ---- ---- ---- 2.991 -.512 3.503 3325 ---- ---- ---- ---- 2.951 -.507 3.458 3350 ---- ---- ---- ---- 2.912 -.501 3.413 3375 ---- ---- ---- ---- 2.874 -.496 3.370 3400 ---- ---- ---- ---- 2.838 -.490 3.328 3425 ---- ---- ---- ---- 2.802 -.484 3.286 3450 ---- ---- ---- ---- 2.767 -.479 3.246 3475 ---- ---- ---- ---- 2.732 -.475 3.207 3500 ---- ---- ---- ---- 2.699 -.469 3.168 3525 ---- ---- ---- ---- 2.667 -.464 3.131 3550 ---- ---- ---- ---- 2.635 -.459 3.094 3575 ---- ---- ---- ---- 2.604 -.454 3.058 3600 ---- ---- ---- ---- 2.574 -.450 3.024 3625 ---- ---- ---- ---- 2.544 -.446 2.990 3650 ---- ---- ---- ---- 2.515 -.441 2.956 3675 ---- ---- ---- ---- 2.487 -.437 2.924 3700 ---- ---- ---- ---- 2.460 -.432 2.892 3725 ---- ---- ---- ---- 2.433 -.428 2.861 3750 ---- ---- ---- ---- 2.407 -.424 2.831 3775 ---- ---- ---- ---- 2.382 -.419 2.801 3800 ---- ---- ---- ---- 2.357 -.415 2.772 3825 ---- ---- ---- ---- 2.333 -.411 2.744 3850 ---- ---- ---- ---- 2.309 -.408 2.717 3875 ---- ---- ---- ---- 2.286 -.404 2.690 3900 ---- ---- ---- ---- 2.263 -.400 2.663 3925 ---- ---- ---- ---- 2.241 -.397 2.638 3950 ---- ---- ---- ---- 2.220 -.393 2.613 3975 ---- ---- ---- ---- 2.199 -.389 2.588 4000 ---- ---- ---- ---- 2.178 -.386 2.564 4025 ---- ---- ---- ---- 2.158 -.383 2.541 4050 ---- ---- ---- ---- 2.139 -.379 2.518 4075 ---- ---- ---- ---- 2.120 -.376 2.496 4100 ---- ---- ---- ---- 2.101 -.373 2.474 4125 ---- ---- ---- ---- 2.083 -.369 2.452 925 ---- ---- ---- ---- 17.041 -1.231 18.272 950 ---- ---- ---- ---- 16.791 -1.231 18.022 975 ---- ---- ---- ---- 16.541 -1.231 17.772 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.403 -1.231 17.634 1025 ---- ---- ---- ---- 16.153 -1.231 17.384 1050 ---- ---- ---- ---- 15.903 -1.231 17.134 1075 ---- ---- ---- ---- 15.654 -1.230 16.884 1100 ---- ---- ---- ---- 15.409 -1.225 16.634 1125 ---- ---- ---- ---- 15.167 -1.217 16.384 1150 ---- ---- ---- ---- 14.928 -1.208 16.136 1175 ---- ---- ---- ---- 14.693 -1.199 15.892 1200 ---- ---- ---- ---- 14.459 -1.191 15.650 1225 ---- ---- ---- ---- 14.229 -1.182 15.411 1250 ---- ---- ---- ---- 14.001 -1.174 15.175 1275 ---- ---- ---- ---- 13.776 -1.166 14.942 1300 ---- ---- ---- ---- 13.553 -1.158 14.711 1325 ---- ---- ---- ---- 13.333 -1.150 14.483 1350 ---- ---- ---- ---- 13.114 -1.143 14.257 1375 ---- ---- ---- ---- 12.899 -1.134 14.033 1400 ---- ---- ---- ---- 12.685 -1.127 13.812 1425 ---- ---- ---- ---- 12.473 -1.120 13.593 1450 ---- ---- ---- ---- 12.264 -1.112 13.376 1475 ---- ---- ---- ---- 12.057 -1.104 13.161 1500 ---- ---- ---- ---- 11.851 -1.097 12.948 1525 ---- ---- ---- ---- 11.648 -1.089 12.737 1550 ---- ---- ---- ---- 11.447 -1.081 12.528 1575 ---- ---- ---- ---- 11.247 -1.074 12.321 1600 ---- ---- ---- ---- 11.050 -1.066 12.116 1625 ---- ---- ---- ---- 10.854 -1.059 11.913 1650 ---- ---- ---- ---- 10.661 -1.050 11.711 1675 ---- ---- ---- ---- 10.469 -1.043 11.512 1700 ---- ---- ---- ---- 10.279 -1.035 11.314 1725 ---- ---- ---- ---- 10.090 -1.028 11.118 1750 ---- ---- ---- ---- 9.904 -1.020 10.924 1775 ---- ---- ---- ---- 9.719 -1.013 10.732 1800 ---- ---- ---- ---- 9.536 -1.005 10.541 1825 ---- ---- ---- ---- 9.355 -.997 10.352 1850 ---- ---- ---- ---- 9.176 -.989 10.165 1875 ---- ---- ---- ---- 8.999 -.981 9.980 1900 ---- ---- ---- ---- 8.824 -.973 9.797 1925 ---- ---- ---- ---- 8.652 -.964 9.616 1950 ---- ---- ---- ---- 8.481 -.956 9.437 1975 ---- ---- ---- ---- 8.314 -.947 9.261 2000 ---- ---- ---- ---- 8.149 -.939 9.088 2025 ---- ---- ---- ---- 7.987 -.931 8.918 2050 ---- ---- ---- ---- 7.828 -.922 8.750 2075 ---- ---- ---- ---- 7.672 -.913 8.585 2100 ---- ---- ---- ---- 7.520 -.904 8.424 2125 ---- ---- ---- ---- 7.371 -.896 8.267 2150 ---- ---- ---- ---- 7.226 -.887 8.113 2175 ---- ---- ---- ---- 7.084 -.878 7.962 2200 ---- ---- ---- ---- 6.947 -.869 7.816 2225 ---- ---- ---- ---- 6.813 -.860 7.673 2250 ---- ---- ---- ---- 6.682 -.851 7.533 2275 ---- ---- ---- ---- 6.554 -.842 7.396 2300 ---- ---- ---- ---- 6.429 -.833 7.262 2325 ---- ---- ---- ---- 6.306 -.824 7.130 2350 ---- ---- ---- ---- 6.187 -.815 7.002 2375 ---- ---- ---- ---- 6.070 -.806 6.876 2400 ---- ---- ---- ---- 5.957 -.797 6.754 2425 ---- ---- ---- ---- 5.847 -.788 6.635 2450 ---- ---- ---- ---- 5.739 -.780 6.519 2475 ---- ---- ---- ---- 5.635 -.771 6.406 2500 ---- ---- ---- ---- 5.533 -.762 6.295 2525 ---- ---- ---- ---- 5.434 -.753 6.187 2550 ---- ---- ---- ---- 5.338 -.744 6.082 2575 ---- ---- ---- ---- 5.244 -.736 5.980 2600 ---- ---- ---- ---- 5.153 -.727 5.880 2625 ---- ---- ---- ---- 5.064 -.719 5.783 2650 ---- ---- ---- ---- 4.978 -.711 5.689 2675 ---- ---- ---- ---- 4.894 -.703 5.597 2700 ---- ---- ---- ---- 4.813 -.695 5.508 2725 ---- ---- ---- ---- 4.734 -.687 5.421 2750 ---- ---- ---- ---- 4.658 -.679 5.337 2775 ---- ---- ---- ---- 4.584 -.671 5.255 2800 ---- ---- ---- ---- 4.512 -.664 5.176 2825 ---- ---- ---- ---- 4.443 -.656 5.099 2850 ---- ---- ---- ---- 4.376 -.649 5.025 2875 ---- ---- ---- ---- 4.311 -.641 4.952 2900 ---- ---- ---- ---- 4.248 -.634 4.882 2925 ---- ---- ---- ---- 4.187 -.627 4.814 2950 ---- ---- ---- ---- 4.128 -.620 4.748 2975 ---- ---- ---- ---- 4.071 -.614 4.685 3000 ---- ---- ---- ---- 4.016 -.607 4.623 3025 ---- ---- ---- ---- 3.962 -.601 4.563 3050 ---- ---- ---- ---- 3.911 -.594 4.505 3075 ---- ---- ---- ---- 3.861 -.587 4.448 3100 ---- ---- ---- ---- 3.812 -.582 4.394 3125 ---- ---- ---- ---- 3.765 -.575 4.340 3150 ---- ---- ---- ---- 3.718 -.570 4.288 3175 ---- ---- ---- ---- 3.673 -.564 4.237 3200 ---- ---- ---- ---- 3.629 -.559 4.188 3225 ---- ---- ---- ---- 3.586 -.553 4.139 3250 ---- ---- ---- ---- 3.544 -.548 4.092 3275 ---- ---- ---- ---- 3.503 -.542 4.045 3300 ---- ---- ---- ---- 3.463 -.537 4.000 3325 ---- ---- ---- ---- 3.424 -.531 3.955 3350 ---- ---- ---- ---- 3.386 -.526 3.912 3375 ---- ---- ---- ---- 3.348 -.521 3.869 3400 ---- ---- ---- ---- 3.312 -.516 3.828 3425 ---- ---- ---- ---- 3.276 -.511 3.787 3450 ---- ---- ---- ---- 3.241 -.507 3.748 3475 ---- ---- ---- ---- 3.207 -.502 3.709 3500 ---- ---- ---- ---- 3.174 -.497 3.671 3525 ---- ---- ---- ---- 3.142 -.492 3.634 3550 ---- ---- ---- ---- 3.110 -.488 3.598 3575 ---- ---- ---- ---- 3.079 -.484 3.563 3600 ---- ---- ---- ---- 3.049 -.480 3.529 3625 ---- ---- ---- ---- 3.020 -.475 3.495 3650 ---- ---- ---- ---- 2.991 -.471 3.462 3675 ---- ---- ---- ---- 2.963 -.467 3.430 3700 ---- ---- ---- ---- 2.936 -.463 3.399 3725 ---- ---- ---- ---- 2.909 -.459 3.368 3750 ---- ---- ---- ---- 2.883 -.455 3.338 3775 ---- ---- ---- ---- 2.857 -.452 3.309 3800 ---- ---- ---- ---- 2.832 -.448 3.280 3825 ---- ---- ---- ---- 2.808 -.444 3.252 3850 ---- ---- ---- ---- 2.784 -.441 3.225 3875 ---- ---- ---- ---- 2.761 -.437 3.198 3900 ---- ---- ---- ---- 2.738 -.434 3.172 3925 ---- ---- ---- ---- 2.716 -.430 3.146 3950 ---- ---- ---- ---- 2.694 -.427 3.121 3975 ---- ---- ---- ---- 2.673 -.424 3.097 4000 ---- ---- ---- ---- 2.652 -.421 3.073 4025 ---- ---- ---- ---- 2.632 -.418 3.050 4050 ---- ---- ---- ---- 2.613 -.414 3.027 4075 ---- ---- ---- ---- 2.593 -.412 3.005 4100 ---- ---- ---- ---- 2.574 -.409 2.983 4125 ---- ---- ---- ---- 2.556 -.406 2.962 925 ---- ---- ---- ---- 17.153 -1.231 18.384 950 ---- ---- ---- ---- 16.903 -1.231 18.134 975 ---- ---- ---- ---- 16.653 -1.231 17.884 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.947 -1.228 18.175 1050 ---- ---- ---- ---- 16.703 -1.222 17.925 1075 ---- ---- ---- ---- 16.463 -1.213 17.676 1100 ---- ---- ---- ---- 16.226 -1.204 17.430 1125 ---- ---- ---- ---- 15.991 -1.196 17.187 1150 ---- ---- ---- ---- 15.760 -1.187 16.947 1175 ---- ---- ---- ---- 15.532 -1.179 16.711 1200 ---- ---- ---- ---- 15.306 -1.171 16.477 1225 ---- ---- ---- ---- 15.083 -1.163 16.246 1250 ---- ---- ---- ---- 14.862 -1.155 16.017 1275 ---- ---- ---- ---- 14.644 -1.147 15.791 1300 ---- ---- ---- ---- 14.428 -1.140 15.568 1325 ---- ---- ---- ---- 14.215 -1.132 15.347 1350 ---- ---- ---- ---- 14.003 -1.125 15.128 1375 ---- ---- ---- ---- 13.794 -1.117 14.911 1400 ---- ---- ---- ---- 13.587 -1.110 14.697 1425 ---- ---- ---- ---- 13.382 -1.102 14.484 1450 ---- ---- ---- ---- 13.179 -1.095 14.274 1475 ---- ---- ---- ---- 12.977 -1.088 14.065 1500 ---- ---- ---- ---- 12.778 -1.081 13.859 1525 ---- ---- ---- ---- 12.580 -1.074 13.654 1550 ---- ---- ---- ---- 12.385 -1.066 13.451 1575 ---- ---- ---- ---- 12.191 -1.059 13.250 1600 ---- ---- ---- ---- 11.999 -1.052 13.051 1625 ---- ---- ---- ---- 11.808 -1.045 12.853 1650 ---- ---- ---- ---- 11.619 -1.039 12.658 1675 ---- ---- ---- ---- 11.432 -1.031 12.463 1700 ---- ---- ---- ---- 11.247 -1.024 12.271 1725 ---- ---- ---- ---- 11.063 -1.017 12.080 1750 ---- ---- ---- ---- 10.881 -1.010 11.891 1775 ---- ---- ---- ---- 10.700 -1.003 11.703 1800 ---- ---- ---- ---- 10.521 -.995 11.516 1825 ---- ---- ---- ---- 10.343 -.989 11.332 1850 ---- ---- ---- ---- 10.167 -.982 11.149 1875 ---- ---- ---- ---- 9.993 -.974 10.967 1900 ---- ---- ---- ---- 9.820 -.967 10.787 1925 ---- ---- ---- ---- 9.649 -.959 10.608 1950 ---- ---- ---- ---- 9.479 -.953 10.432 1975 ---- ---- ---- ---- 9.312 -.945 10.257 2000 ---- ---- ---- ---- 9.147 -.937 10.084 2025 ---- ---- ---- ---- 8.984 -.930 9.914 2050 ---- ---- ---- ---- 8.824 -.922 9.746 2075 ---- ---- ---- ---- 8.666 -.914 9.580 2100 ---- ---- ---- ---- 8.511 -.907 9.418 2125 ---- ---- ---- ---- 8.359 -.899 9.258 2150 ---- ---- ---- ---- 8.210 -.891 9.101 2175 ---- ---- ---- ---- 8.064 -.884 8.948 2200 ---- ---- ---- ---- 7.922 -.876 8.798 2225 ---- ---- ---- ---- 7.784 -.867 8.651 2250 ---- ---- ---- ---- 7.649 -.860 8.509 2275 ---- ---- ---- ---- 7.518 -.852 8.370 2300 ---- ---- ---- ---- 7.391 -.844 8.235 2325 ---- ---- ---- ---- 7.267 -.836 8.103 2350 ---- ---- ---- ---- 7.145 -.828 7.973 2375 ---- ---- ---- ---- 7.026 -.820 7.846 2400 ---- ---- ---- ---- 6.910 -.812 7.722 2425 ---- ---- ---- ---- 6.796 -.804 7.600 2450 ---- ---- ---- ---- 6.685 -.796 7.481 2475 ---- ---- ---- ---- 6.577 -.789 7.366 2500 ---- ---- ---- ---- 6.472 -.781 7.253 2525 ---- ---- ---- ---- 6.370 -.773 7.143 2550 ---- ---- ---- ---- 6.271 -.765 7.036 2575 ---- ---- ---- ---- 6.174 -.758 6.932 2600 ---- ---- ---- ---- 6.080 -.750 6.830 2625 ---- ---- ---- ---- 5.988 -.743 6.731 2650 ---- ---- ---- ---- 5.898 -.736 6.634 2675 ---- ---- ---- ---- 5.811 -.729 6.540 2700 ---- ---- ---- ---- 5.727 -.721 6.448 2725 ---- ---- ---- ---- 5.645 -.714 6.359 2750 ---- ---- ---- ---- 5.565 -.707 6.272 2775 ---- ---- ---- ---- 5.487 -.700 6.187 2800 ---- ---- ---- ---- 5.412 -.693 6.105 2825 ---- ---- ---- ---- 5.340 -.686 6.026 2850 ---- ---- ---- ---- 5.269 -.680 5.949 2875 ---- ---- ---- ---- 5.201 -.673 5.874 2900 ---- ---- ---- ---- 5.135 -.666 5.801 2925 ---- ---- ---- ---- 5.071 -.660 5.731 2950 ---- ---- ---- ---- 5.009 -.654 5.663 2975 ---- ---- ---- ---- 4.949 -.648 5.597 3000 ---- ---- ---- ---- 4.891 -.642 5.533 3025 ---- ---- ---- ---- 4.834 -.636 5.470 3050 ---- ---- ---- ---- 4.780 -.630 5.410 3075 ---- ---- ---- ---- 4.728 -.624 5.352 3100 ---- ---- ---- ---- 4.677 -.619 5.296 3125 ---- ---- ---- ---- 4.628 -.613 5.241 3150 ---- ---- ---- ---- 4.580 -.608 5.188 3175 ---- ---- ---- ---- 4.533 -.603 5.136 3200 ---- ---- ---- ---- 4.488 -.598 5.086 3225 ---- ---- ---- ---- 4.444 -.593 5.037 3250 ---- ---- ---- ---- 4.401 -.588 4.989 3275 ---- ---- ---- ---- 4.359 -.583 4.942 3300 ---- ---- ---- ---- 4.318 -.578 4.896 3325 ---- ---- ---- ---- 4.278 -.573 4.851 3350 ---- ---- ---- ---- 4.239 -.568 4.807 3375 ---- ---- ---- ---- 4.200 -.564 4.764 3400 ---- ---- ---- ---- 4.162 -.560 4.722 3425 ---- ---- ---- ---- 4.126 -.555 4.681 3450 ---- ---- ---- ---- 4.090 -.550 4.640 3475 ---- ---- ---- ---- 4.054 -.547 4.601 3500 ---- ---- ---- ---- 4.020 -.542 4.562 3525 ---- ---- ---- ---- 3.986 -.538 4.524 3550 ---- ---- ---- ---- 3.953 -.534 4.487 3575 ---- ---- ---- ---- 3.921 -.530 4.451 3600 ---- ---- ---- ---- 3.890 -.526 4.416 3625 ---- ---- ---- ---- 3.859 -.522 4.381 3650 ---- ---- ---- ---- 3.829 -.518 4.347 3675 ---- ---- ---- ---- 3.800 -.514 4.314 3700 ---- ---- ---- ---- 3.771 -.511 4.282 3725 ---- ---- ---- ---- 3.743 -.508 4.251 3750 ---- ---- ---- ---- 3.716 -.504 4.220 3775 ---- ---- ---- ---- 3.689 -.501 4.190 3800 ---- ---- ---- ---- 3.663 -.497 4.160 3825 ---- ---- ---- ---- 3.638 -.493 4.131 3850 ---- ---- ---- ---- 3.613 -.490 4.103 3875 ---- ---- ---- ---- 3.588 -.487 4.075 3900 ---- ---- ---- ---- 3.565 -.484 4.049 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.062 -1.215 18.277 1050 ---- ---- ---- ---- 16.825 -1.206 18.031 1075 ---- ---- ---- ---- 16.591 -1.197 17.788 1100 ---- ---- ---- ---- 16.360 -1.188 17.548 1125 ---- ---- ---- ---- 16.132 -1.180 17.312 1150 ---- ---- ---- ---- 15.907 -1.171 17.078 1175 ---- ---- ---- ---- 15.684 -1.164 16.848 1200 ---- ---- ---- ---- 15.464 -1.156 16.620 1225 ---- ---- ---- ---- 15.247 -1.147 16.394 1250 ---- ---- ---- ---- 15.032 -1.140 16.172 1275 ---- ---- ---- ---- 14.820 -1.132 15.952 1300 ---- ---- ---- ---- 14.609 -1.125 15.734 1325 ---- ---- ---- ---- 14.401 -1.117 15.518 1350 ---- ---- ---- ---- 14.195 -1.110 15.305 1375 ---- ---- ---- ---- 13.991 -1.103 15.094 1400 ---- ---- ---- ---- 13.789 -1.096 14.885 1425 ---- ---- ---- ---- 13.589 -1.088 14.677 1450 ---- ---- ---- ---- 13.391 -1.081 14.472 1475 ---- ---- ---- ---- 13.195 -1.074 14.269 1500 ---- ---- ---- ---- 13.000 -1.067 14.067 1525 ---- ---- ---- ---- 12.808 -1.060 13.868 1550 ---- ---- ---- ---- 12.617 -1.053 13.670 1575 ---- ---- ---- ---- 12.427 -1.047 13.474 1600 ---- ---- ---- ---- 12.240 -1.039 13.279 1625 ---- ---- ---- ---- 12.054 -1.032 13.086 1650 ---- ---- ---- ---- 11.869 -1.026 12.895 1675 ---- ---- ---- ---- 11.687 -1.018 12.705 1700 ---- ---- ---- ---- 11.505 -1.012 12.517 1725 ---- ---- ---- ---- 11.326 -1.005 12.331 1750 ---- ---- ---- ---- 11.147 -.998 12.145 1775 ---- ---- ---- ---- 10.971 -.991 11.962 1800 ---- ---- ---- ---- 10.795 -.985 11.780 1825 ---- ---- ---- ---- 10.622 -.977 11.599 1850 ---- ---- ---- ---- 10.449 -.971 11.420 1875 ---- ---- ---- ---- 10.278 -.964 11.242 1900 ---- ---- ---- ---- 10.109 -.956 11.065 1925 ---- ---- ---- ---- 9.941 -.950 10.891 1950 ---- ---- ---- ---- 9.775 -.943 10.718 1975 ---- ---- ---- ---- 9.611 -.936 10.547 2000 ---- ---- ---- ---- 9.449 -.928 10.377 2025 ---- ---- ---- ---- 9.290 -.921 10.211 2050 ---- ---- ---- ---- 9.132 -.914 10.046 2075 ---- ---- ---- ---- 8.977 -.907 9.884 2100 ---- ---- ---- ---- 8.825 -.900 9.725 2125 ---- ---- ---- ---- 8.676 -.892 9.568 2150 ---- ---- ---- ---- 8.530 -.885 9.415 2175 ---- ---- ---- ---- 8.388 -.877 9.265 2200 ---- ---- ---- ---- 8.249 -.869 9.118 2225 ---- ---- ---- ---- 8.113 -.862 8.975 2250 ---- ---- ---- ---- 7.982 -.854 8.836 2275 ---- ---- ---- ---- 7.854 -.847 8.701 2300 ---- ---- ---- ---- 7.730 -.839 8.569 2325 ---- ---- ---- ---- 7.608 -.832 8.440 2350 ---- ---- ---- ---- 7.489 -.825 8.314 2375 ---- ---- ---- ---- 7.373 -.817 8.190 2400 ---- ---- ---- ---- 7.259 -.810 8.069 2425 ---- ---- ---- ---- 7.148 -.802 7.950 2450 ---- ---- ---- ---- 7.040 -.795 7.835 2475 ---- ---- ---- ---- 6.935 -.787 7.722 2500 ---- ---- ---- ---- 6.832 -.781 7.613 2525 ---- ---- ---- ---- 6.733 -.773 7.506 2550 ---- ---- ---- ---- 6.636 -.766 7.402 2575 ---- ---- ---- ---- 6.541 -.759 7.300 2600 ---- ---- ---- ---- 6.449 -.752 7.201 2625 ---- ---- ---- ---- 6.360 -.745 7.105 2650 ---- ---- ---- ---- 6.273 -.738 7.011 2675 ---- ---- ---- ---- 6.188 -.731 6.919 2700 ---- ---- ---- ---- 6.105 -.725 6.830 2725 ---- ---- ---- ---- 6.025 -.718 6.743 2750 ---- ---- ---- ---- 5.947 -.712 6.659 2775 ---- ---- ---- ---- 5.872 -.705 6.577 2800 ---- ---- ---- ---- 5.799 -.698 6.497 2825 ---- ---- ---- ---- 5.728 -.692 6.420 2850 ---- ---- ---- ---- 5.659 -.686 6.345 2875 ---- ---- ---- ---- 5.593 -.680 6.273 2900 ---- ---- ---- ---- 5.528 -.674 6.202 2925 ---- ---- ---- ---- 5.466 -.668 6.134 2950 ---- ---- ---- ---- 5.405 -.663 6.068 2975 ---- ---- ---- ---- 5.347 -.657 6.004 3000 ---- ---- ---- ---- 5.291 -.651 5.942 3025 ---- ---- ---- ---- 5.236 -.646 5.882 3050 ---- ---- ---- ---- 5.183 -.641 5.824 3075 ---- ---- ---- ---- 5.132 -.636 5.768 3100 ---- ---- ---- ---- 5.083 -.630 5.713 3125 ---- ---- ---- ---- 5.036 -.624 5.660 3150 ---- ---- ---- ---- 4.989 -.620 5.609 3175 ---- ---- ---- ---- 4.944 -.616 5.560 3200 ---- ---- ---- ---- 4.901 -.610 5.511 3225 ---- ---- ---- ---- 4.858 -.606 5.464 3250 ---- ---- ---- ---- 4.817 -.601 5.418 3275 ---- ---- ---- ---- 4.776 -.596 5.372 3300 ---- ---- ---- ---- 4.736 -.592 5.328 3325 ---- ---- ---- ---- 4.697 -.588 5.285 3350 ---- ---- ---- ---- 4.659 -.583 5.242 3375 ---- ---- ---- ---- 4.621 -.579 5.200 3400 ---- ---- ---- ---- 4.585 -.575 5.160 3425 ---- ---- ---- ---- 4.549 -.571 5.120 3450 ---- ---- ---- ---- 4.514 -.567 5.081 3475 ---- ---- ---- ---- 4.480 -.563 5.043 3500 ---- ---- ---- ---- 4.446 -.559 5.005 3525 ---- ---- ---- ---- 4.413 -.556 4.969 3550 ---- ---- ---- ---- 4.382 -.551 4.933 3575 ---- ---- ---- ---- 4.350 -.548 4.898 3600 ---- ---- ---- ---- 4.320 -.544 4.864 3625 ---- ---- ---- ---- 4.290 -.540 4.830 3650 ---- ---- ---- ---- 4.261 -.537 4.798 3675 ---- ---- ---- ---- 4.232 -.534 4.766 3700 ---- ---- ---- ---- 4.205 -.530 4.735 3725 ---- ---- ---- ---- 4.177 -.527 4.704 3750 ---- ---- ---- ---- 4.151 -.523 4.674 3775 ---- ---- ---- ---- 4.125 -.520 4.645 3800 ---- ---- ---- ---- 4.100 -.517 4.617 3825 ---- ---- ---- ---- 4.075 -.514 4.589 3850 ---- ---- ---- ---- 4.051 -.511 4.562 3875 ---- ---- ---- ---- 4.027 -.508 4.535 3900 ---- ---- ---- ---- 4.004 -.505 4.509 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.207 -1.193 18.400 1050 ---- ---- ---- ---- 16.978 -1.184 18.162 1075 ---- ---- ---- ---- 16.752 -1.176 17.928 1100 ---- ---- ---- ---- 16.530 -1.167 17.697 1125 ---- ---- ---- ---- 16.310 -1.159 17.469 1150 ---- ---- ---- ---- 16.093 -1.151 17.244 1175 ---- ---- ---- ---- 15.878 -1.143 17.021 1200 ---- ---- ---- ---- 15.666 -1.135 16.801 1225 ---- ---- ---- ---- 15.456 -1.128 16.584 1250 ---- ---- ---- ---- 15.249 -1.120 16.369 1275 ---- ---- ---- ---- 15.044 -1.113 16.157 1300 ---- ---- ---- ---- 14.841 -1.106 15.947 1325 ---- ---- ---- ---- 14.640 -1.099 15.739 1350 ---- ---- ---- ---- 14.441 -1.092 15.533 1375 ---- ---- ---- ---- 14.245 -1.084 15.329 1400 ---- ---- ---- ---- 14.050 -1.077 15.127 1425 ---- ---- ---- ---- 13.856 -1.071 14.927 1450 ---- ---- ---- ---- 13.665 -1.063 14.728 1475 ---- ---- ---- ---- 13.475 -1.057 14.532 1500 ---- ---- ---- ---- 13.288 -1.049 14.337 1525 ---- ---- ---- ---- 13.101 -1.043 14.144 1550 ---- ---- ---- ---- 12.917 -1.036 13.953 1575 ---- ---- ---- ---- 12.734 -1.029 13.763 1600 ---- ---- ---- ---- 12.552 -1.023 13.575 1625 ---- ---- ---- ---- 12.372 -1.016 13.388 1650 ---- ---- ---- ---- 12.194 -1.009 13.203 1675 ---- ---- ---- ---- 12.017 -1.003 13.020 1700 ---- ---- ---- ---- 11.841 -.996 12.837 1725 ---- ---- ---- ---- 11.667 -.990 12.657 1750 ---- ---- ---- ---- 11.494 -.983 12.477 1775 ---- ---- ---- ---- 11.323 -.976 12.299 1800 ---- ---- ---- ---- 11.153 -.970 12.123 1825 ---- ---- ---- ---- 10.984 -.963 11.947 1850 ---- ---- ---- ---- 10.817 -.956 11.773 1875 ---- ---- ---- ---- 10.651 -.950 11.601 1900 ---- ---- ---- ---- 10.486 -.943 11.429 1925 ---- ---- ---- ---- 10.322 -.937 11.259 1950 ---- ---- ---- ---- 10.161 -.930 11.091 1975 ---- ---- ---- ---- 10.000 -.924 10.924 2000 ---- ---- ---- ---- 9.842 -.917 10.759 2025 ---- ---- ---- ---- 9.686 -.910 10.596 2050 ---- ---- ---- ---- 9.531 -.904 10.435 2075 ---- ---- ---- ---- 9.380 -.896 10.276 2100 ---- ---- ---- ---- 9.230 -.890 10.120 2125 ---- ---- ---- ---- 9.084 -.882 9.966 2150 ---- ---- ---- ---- 8.940 -.876 9.816 2175 ---- ---- ---- ---- 8.799 -.869 9.668 2200 ---- ---- ---- ---- 8.662 -.862 9.524 2225 ---- ---- ---- ---- 8.528 -.855 9.383 2250 ---- ---- ---- ---- 8.399 -.847 9.246 2275 ---- ---- ---- ---- 8.273 -.840 9.113 2300 ---- ---- ---- ---- 8.150 -.834 8.984 2325 ---- ---- ---- ---- 8.031 -.827 8.858 2350 ---- ---- ---- ---- 7.915 -.820 8.735 2375 ---- ---- ---- ---- 7.802 -.813 8.615 2400 ---- ---- ---- ---- 7.691 -.806 8.497 2425 ---- ---- ---- ---- 7.582 -.800 8.382 2450 ---- ---- ---- ---- 7.476 -.793 8.269 2475 ---- ---- ---- ---- 7.373 -.786 8.159 2500 ---- ---- ---- ---- 7.273 -.779 8.052 2525 ---- ---- ---- ---- 7.175 -.773 7.948 2550 ---- ---- ---- ---- 7.080 -.766 7.846 2575 ---- ---- ---- ---- 6.988 -.760 7.748 2600 ---- ---- ---- ---- 6.898 -.753 7.651 2625 ---- ---- ---- ---- 6.811 -.747 7.558 2650 ---- ---- ---- ---- 6.726 -.740 7.466 2675 ---- ---- ---- ---- 6.643 -.734 7.377 2700 ---- ---- ---- ---- 6.562 -.728 7.290 2725 ---- ---- ---- ---- 6.484 -.722 7.206 2750 ---- ---- ---- ---- 6.408 -.716 7.124 2775 ---- ---- ---- ---- 6.335 -.709 7.044 2800 ---- ---- ---- ---- 6.263 -.704 6.967 2825 ---- ---- ---- ---- 6.194 -.698 6.892 2850 ---- ---- ---- ---- 6.127 -.693 6.820 2875 ---- ---- ---- ---- 6.062 -.687 6.749 2900 ---- ---- ---- ---- 6.000 -.681 6.681 2925 ---- ---- ---- ---- 5.939 -.676 6.615 2950 ---- ---- ---- ---- 5.880 -.671 6.551 2975 ---- ---- ---- ---- 5.824 -.665 6.489 3000 ---- ---- ---- ---- 5.769 -.660 6.429 3025 ---- ---- ---- ---- 5.716 -.655 6.371 3050 ---- ---- ---- ---- 5.665 -.650 6.315 3075 ---- ---- ---- ---- 5.615 -.646 6.261 3100 ---- ---- ---- ---- 5.568 -.641 6.209 3125 ---- ---- ---- ---- 5.522 -.637 6.159 3150 ---- ---- ---- ---- 5.478 -.632 6.110 3175 ---- ---- ---- ---- 5.435 -.627 6.062 3200 ---- ---- ---- ---- 5.393 -.623 6.016 3225 ---- ---- ---- ---- 5.352 -.619 5.971 3250 ---- ---- ---- ---- 5.313 -.615 5.928 3275 ---- ---- ---- ---- 5.274 -.611 5.885 3300 ---- ---- ---- ---- 5.236 -.607 5.843 3325 ---- ---- ---- ---- 5.199 -.603 5.802 3350 ---- ---- ---- ---- 5.163 -.599 5.762 3375 ---- ---- ---- ---- 5.128 -.594 5.722 3400 ---- ---- ---- ---- 5.093 -.591 5.684 3425 ---- ---- ---- ---- 5.059 -.587 5.646 3450 ---- ---- ---- ---- 5.026 -.583 5.609 3475 ---- ---- ---- ---- 4.993 -.580 5.573 3500 ---- ---- ---- ---- 4.961 -.577 5.538 3525 ---- ---- ---- ---- 4.930 -.573 5.503 3550 ---- ---- ---- ---- 4.900 -.569 5.469 3575 ---- ---- ---- ---- 4.870 -.566 5.436 3600 ---- ---- ---- ---- 4.841 -.563 5.404 3625 ---- ---- ---- ---- 4.813 -.560 5.373 3650 ---- ---- ---- ---- 4.785 -.557 5.342 3675 ---- ---- ---- ---- 4.758 -.554 5.312 3700 ---- ---- ---- ---- 4.732 -.550 5.282 3725 ---- ---- ---- ---- 4.706 -.547 5.253 3750 ---- ---- ---- ---- 4.681 -.544 5.225 3775 ---- ---- ---- ---- 4.656 -.542 5.198 3800 ---- ---- ---- ---- 4.632 -.539 5.171 3825 ---- ---- ---- ---- 4.609 -.536 5.145 3850 ---- ---- ---- ---- 4.586 -.533 5.119 3875 ---- ---- ---- ---- 4.564 -.530 5.094 3900 ---- ---- ---- ---- 4.542 -.528 5.070 3925 ---- ---- ---- ---- 4.521 -.525 5.046 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.019 -1.095 16.114 1325 ---- ---- ---- ---- 14.822 -1.088 15.910 1350 ---- ---- ---- ---- 14.627 -1.082 15.709 1375 ---- ---- ---- ---- 14.434 -1.075 15.509 1400 ---- ---- ---- ---- 14.243 -1.068 15.311 1425 ---- ---- ---- ---- 14.054 -1.060 15.114 1450 ---- ---- ---- ---- 13.866 -1.054 14.920 1475 ---- ---- ---- ---- 13.680 -1.047 14.727 1500 ---- ---- ---- ---- 13.496 -1.040 14.536 1525 ---- ---- ---- ---- 13.313 -1.034 14.347 1550 ---- ---- ---- ---- 13.132 -1.027 14.159 1575 ---- ---- ---- ---- 12.952 -1.021 13.973 1600 ---- ---- ---- ---- 12.774 -1.014 13.788 1625 ---- ---- ---- ---- 12.598 -1.007 13.605 1650 ---- ---- ---- ---- 12.422 -1.001 13.423 1675 ---- ---- ---- ---- 12.248 -.995 13.243 1700 ---- ---- ---- ---- 12.076 -.988 13.064 1725 ---- ---- ---- ---- 11.905 -.982 12.887 1750 ---- ---- ---- ---- 11.735 -.975 12.710 1775 ---- ---- ---- ---- 11.567 -.968 12.535 1800 ---- ---- ---- ---- 11.399 -.963 12.362 1825 ---- ---- ---- ---- 11.233 -.956 12.189 1850 ---- ---- ---- ---- 11.069 -.949 12.018 1875 ---- ---- ---- ---- 10.905 -.943 11.848 1900 ---- ---- ---- ---- 10.743 -.936 11.679 1925 ---- ---- ---- ---- 10.582 -.930 11.512 1950 ---- ---- ---- ---- 10.422 -.924 11.346 1975 ---- ---- ---- ---- 10.264 -.918 11.182 2000 ---- ---- ---- ---- 10.108 -.911 11.019 2025 ---- ---- ---- ---- 9.954 -.904 10.858 2050 ---- ---- ---- ---- 9.802 -.898 10.700 2075 ---- ---- ---- ---- 9.653 -.891 10.544 2100 ---- ---- ---- ---- 9.505 -.885 10.390 2125 ---- ---- ---- ---- 9.361 -.878 10.239 2150 ---- ---- ---- ---- 9.219 -.872 10.091 2175 ---- ---- ---- ---- 9.081 -.864 9.945 2200 ---- ---- ---- ---- 8.946 -.858 9.804 2225 ---- ---- ---- ---- 8.814 -.851 9.665 2250 ---- ---- ---- ---- 8.686 -.845 9.531 2275 ---- ---- ---- ---- 8.563 -.838 9.401 2300 ---- ---- ---- ---- 8.443 -.831 9.274 2325 ---- ---- ---- ---- 8.326 -.824 9.150 2350 ---- ---- ---- ---- 8.212 -.818 9.030 2375 ---- ---- ---- ---- 8.101 -.811 8.912 2400 ---- ---- ---- ---- 7.992 -.805 8.797 2425 ---- ---- ---- ---- 7.885 -.798 8.683 2450 ---- ---- ---- ---- 7.781 -.792 8.573 2475 ---- ---- ---- ---- 7.680 -.785 8.465 2500 ---- ---- ---- ---- 7.582 -.779 8.361 2525 ---- ---- ---- ---- 7.486 -.773 8.259 2550 ---- ---- ---- ---- 7.393 -.767 8.160 2575 ---- ---- ---- ---- 7.303 -.760 8.063 2600 ---- ---- ---- ---- 7.215 -.754 7.969 2625 ---- ---- ---- ---- 7.130 -.748 7.878 2650 ---- ---- ---- ---- 7.046 -.742 7.788 2675 ---- ---- ---- ---- 6.965 -.736 7.701 2700 ---- ---- ---- ---- 6.886 -.731 7.617 2725 ---- ---- ---- ---- 6.810 -.724 7.534 2750 ---- ---- ---- ---- 6.735 -.719 7.454 2775 ---- ---- ---- ---- 6.663 -.714 7.377 2800 ---- ---- ---- ---- 6.594 -.708 7.302 2825 ---- ---- ---- ---- 6.526 -.703 7.229 2850 ---- ---- ---- ---- 6.461 -.697 7.158 2875 ---- ---- ---- ---- 6.398 -.692 7.090 2900 ---- ---- ---- ---- 6.337 -.686 7.023 2925 ---- ---- ---- ---- 6.278 -.681 6.959 2950 ---- ---- ---- ---- 6.221 -.676 6.897 2975 ---- ---- ---- ---- 6.165 -.672 6.837 3000 ---- ---- ---- ---- 6.112 -.667 6.779 3025 ---- ---- ---- ---- 6.061 -.662 6.723 3050 ---- ---- ---- ---- 6.011 -.658 6.669 3075 ---- ---- ---- ---- 5.963 -.653 6.616 3100 ---- ---- ---- ---- 5.917 -.649 6.566 3125 ---- ---- ---- ---- 5.873 -.644 6.517 3150 ---- ---- ---- ---- 5.830 -.640 6.470 3175 ---- ---- ---- ---- 5.789 -.635 6.424 3200 ---- ---- ---- ---- 5.748 -.632 6.380 3225 ---- ---- ---- ---- 5.709 -.628 6.337 3250 ---- ---- ---- ---- 5.671 -.624 6.295 3275 ---- ---- ---- ---- 5.634 -.620 6.254 3300 ---- ---- ---- ---- 5.597 -.617 6.214 3325 ---- ---- ---- ---- 5.562 -.612 6.174 3350 ---- ---- ---- ---- 5.527 -.609 6.136 3375 ---- ---- ---- ---- 5.493 -.605 6.098 3400 ---- ---- ---- ---- 5.459 -.602 6.061 3425 ---- ---- ---- ---- 5.426 -.598 6.024 3450 ---- ---- ---- ---- 5.394 -.595 5.989 3475 ---- ---- ---- ---- 5.363 -.591 5.954 3500 ---- ---- ---- ---- 5.332 -.588 5.920 3525 ---- ---- ---- ---- 5.302 -.585 5.887 3550 ---- ---- ---- ---- 5.273 -.582 5.855 3575 ---- ---- ---- ---- 5.244 -.579 5.823 3600 ---- ---- ---- ---- 5.217 -.575 5.792 3625 ---- ---- ---- ---- 5.189 -.573 5.762 3650 ---- ---- ---- ---- 5.163 -.569 5.732 3675 ---- ---- ---- ---- 5.137 -.566 5.703 3700 ---- ---- ---- ---- 5.111 -.564 5.675 3725 ---- ---- ---- ---- 5.087 -.560 5.647 3750 ---- ---- ---- ---- 5.063 -.557 5.620 3775 ---- ---- ---- ---- 5.039 -.555 5.594 3800 ---- ---- ---- ---- 5.016 -.552 5.568 3825 ---- ---- ---- ---- 4.994 -.549 5.543 3850 ---- ---- ---- ---- 4.972 -.547 5.519 3875 ---- ---- ---- ---- 4.950 -.545 5.495 3900 ---- ---- ---- ---- 4.929 -.543 5.472 3925 ---- ---- ---- ---- 4.909 -.540 5.449 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7874 5349 86600 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 10 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 12 1475 ---- ---- ---- ---- .001 UNCH .001 2 1500 ---- ---- ---- ---- .001 -.001 .002 20 1525 ---- ---- ---- ---- .001 -.001 .002 2 1550 ---- ---- ---- ---- .001 -.001 .002 3 1575 ---- ---- ---- ---- .002 UNCH .002 6 1600 ---- ---- ---- ---- .002 UNCH .002 104 1625 ---- ---- ---- ---- .002 UNCH .002 8 1650 ---- ---- ---- ---- .002 -.001 .003 16 1675 ---- ---- ---- ---- .002 -.001 2 .003 10 1700 ---- ---- ---- ---- .003 UNCH .003 1210 1725 ---- ---- ---- ---- .003 UNCH .003 20 1750 ---- ---- ---- ---- .003 UNCH .003 14 1775 ---- ---- ---- ---- .003 -.001 .004 32 1800 ---- ---- ---- ---- .004 UNCH .004 36 1825 ---- ---- ---- ---- .004 UNCH .004 16 1835 ---- ---- ---- ---- .004 UNCH .004 6 1840 ---- ---- ---- ---- .004 UNCH .004 1845 ---- ---- ---- ---- .004 UNCH .004 5 1850 ---- ---- ---- ---- .004 UNCH .004 15 1855 ---- ---- ---- ---- .004 UNCH .004 2 1860 ---- ---- ---- ---- .005 +.001 .004 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 .008 .008 .008 .008 .005 UNCH 1 .005 2415 1905 ---- ---- ---- ---- .005 UNCH .005 3 1910 ---- ---- ---- ---- .005 UNCH .005 5 1915 ---- ---- ---- ---- .005 UNCH .005 7 1920 ---- ---- ---- ---- .006 +.001 .005 1 1925 ---- ---- ---- ---- .006 +.001 .005 56 1930 ---- ---- ---- ---- .006 +.001 .005 17 1935 ---- ---- ---- ---- .006 +.001 .005 16 1940 ---- ---- ---- ---- .006 UNCH .006 7 1945 ---- ---- ---- ---- .006 UNCH .006 8 1950 ---- ---- ---- ---- .006 UNCH .006 66 1955 ---- ---- ---- ---- .006 UNCH .006 4 7 1960 ---- ---- ---- ---- .007 +.001 .006 5 1965 ---- ---- ---- ---- .007 +.001 .006 11 1970 ---- ---- ---- ---- .007 +.001 .006 1 1975 ---- ---- ---- ---- .007 +.001 .006 86 1980 ---- ---- ---- ---- .007 +.001 .006 10 1985 ---- ---- ---- ---- .007 +.001 .006 14 1990 ---- ---- ---- ---- .007 +.001 .006 3 1995 ---- ---- ---- ---- .008 +.002 .006 15 2000 .008 .008 .005 .006B .008 +.002 43 .006 1012 2005 ---- ---- ---- ---- .008 +.001 .007 10 2010 ---- ---- ---- ---- .008 +.001 .007 109 2015 ---- ---- ---- ---- .008 +.001 .007 6 2020 ---- ---- .006A .006A .009 +.002 .007 7 2025 ---- ---- ---- ---- .009 +.002 .007 214 2030 ---- ---- ---- ---- .009 +.002 .007 131 2035 ---- ---- ---- ---- .009 +.002 .007 8 2040 ---- ---- ---- ---- .010 +.003 .007 12 2045 ---- ---- ---- ---- .010 +.003 .007 3 2050 ---- ---- ---- ---- .010 +.003 12 .007 123 2055 ---- .008B ---- .008B .010 +.003 .007 10 2060 ---- .008B ---- .008B .011 +.004 .007 6 2065 ---- .009B ---- .009B .011 +.003 .008 6 2070 ---- .009B ---- .009B .011 +.003 .008 12 2075 ---- .010B ---- .010B .012 +.004 .008 67 2080 ---- .010B ---- .010B .012 +.004 .008 10 2085 ---- .010B ---- .010B .013 +.005 .008 50 2090 ---- .011B ---- .011B .013 +.005 .008 10 2095 ---- .012B ---- .012B .013 +.005 .008 27 2100 .011 .012B .011 .012B .014 +.006 10 .008 1 1720 2105 ---- .013B ---- .013B .014 +.006 .008 6 2110 ---- .013B ---- .013B .015 +.006 .009 11 2115 ---- .014B ---- .014B .015 +.006 .009 11 2120 ---- .014B ---- .014B .016 +.007 .009 11 2125 ---- .015B ---- .015B .017 +.008 .009 53 2130 ---- .016B ---- .016B .017 +.008 .009 2 9 2135 ---- .016B ---- .016B .018 +.009 .009 21 2140 ---- .017B ---- .017B .019 +.010 .009 4 2145 ---- .018B ---- .018B .020 +.010 .010 1 2150 .012 .019B .012 .019B .020 +.010 8 .010 921 2155 ---- .020B ---- .020B .021 +.011 .010 1 15 2160 ---- .021B ---- .021B .022 +.012 .010 21 2165 ---- .022B ---- .022B .023 +.013 .010 9 2170 ---- .023B ---- .023B .024 +.013 .011 6 2175 .029 .029 .029 .029 .025 +.014 9 .011 147 2180 ---- .026B ---- .026B .027 +.016 .011 1 5 2185 .029 .029 .029 .029 .028 +.017 1 .011 14 2190 .026 .029B .026 .029B .029 +.017 5 .012 8 2195 ---- .031B ---- .031B .031 +.019 .012 9 2200 .018 .037 .018 .037 .032 +.020 69 .012 3 1562 2205 ---- .034B ---- .034B .034 +.021 .013 10 2210 ---- .037B ---- .037B .036 +.023 1 .013 23 2215 ---- .039B ---- .039B .038 +.025 .013 2 2220 .034 .041B .034 .041B .040 +.026 5 .014 15 2225 ---- .044B ---- .044B .042 +.028 16 .014 116 2230 ---- .047B ---- .047B .044 +.029 .015 7 55 2235 ---- .049B ---- .049B .047 +.032 .015 20 2240 ---- .052B ---- .052B .049 +.033 .016 6 2245 ---- .055B ---- .055B .052 +.036 .016 14 2250 .018 .059 .018 .059 .055 +.038 33 .017 14 470 2255 ---- .062B ---- .062B .059 +.041 .018 18 21 2260 ---- .067B ---- .067B .062 +.043 .019 13 12 2265 .074 .075 .074 .075 .066 +.047 8 .019 23 2270 .069 .078 .069 .078 .070 +.050 29 .020 18 2275 .073 .081B .065 .081B .074 +.053 137 .021 228 2280 .077 .086B .077 .081A .078 +.056 8 .022 37 2285 .073 .091B .073 .090B .083 +.060 21 .023 27 2290 .098 .098 .076 .096B .088 +.064 36 .024 22 2295 .024 .103B .023 .103B .094 +.069 29 .025 12 26 2300 .032 .110 .032 .110 .100 +.074 182 .026 3 1498 2305 ---- .117B ---- .117B .106 +.078 .028 76 2310 .084 .124B .084 .113A .112 +.083 12 .029 60 2315 .103 .132B .103 .132B .119 +.088 1 .031 49 2320 .032 .141B .032 .084A .127 +.095 4 .032 37 2325 .082 .152B .082 .147B .135 +.101 334 .034 12 801 2330 ---- .161B ---- .161B .143 +.107 6 .036 33 2335 .080 .170B .080 .099A .152 +.114 8 .038 49 2340 ---- .182B ---- .182B .162 +.122 1 .040 94 2345 .118 .200 .118 .172A .172 +.130 6 .042 46 2350 .082 .206B .082 .195A .182 +.138 399 .044 2 822 2355 .141 .219B .140 .219B .194 +.147 19 .047 37 2360 .151 .233B .151 .168A .205 +.155 10 .050 23 2365 .098 .247B .095 .247B .218 +.165 10 .053 33 2370 .229 .263B .229 .263B .231 +.175 3 .056 1 17 2375 .230 .278B .210 .263B .245 +.186 217 .059 4 97 2380 .133 .295B .133 .295B .260 +.197 14 .063 2 57 2385 .100 .313B .100 .274A .275 +.208 16 .067 49 2390 .109 .331B .109 .303A .291 +.220 110 .071 7 170 2395 .323 .350B .277 .255A .308 +.232 4 .076 10 50 2400 .123 .369B .120 .352B .325 +.244 302 .081 173 1383 2405 .336 .390B .336 .371B .344 +.258 4 .086 24 26 2410 .146 .411B .146 .391B .363 +.271 30 .092 12 30 2415 .190 .433B .190 .167A .383 +.285 1 .098 8 38 2420 .176 .456B .176 .435B .404 +.300 11 .104 2 237 2425 .407 .480B .406 .458B .426 +.315 339 .111 14 339 2430 .199 .504B .199 .504B .449 +.331 5 .118 31 2435 .226 .530B .226 .507B .473 +.348 8 .125 5 33 2440 .433 .556B .133A .533B .497 +.363 7 .134 4 58 2445 .398 .582B .141A .443A .522 +.380 7 .142 1 44 2450 .225 .610B .150A .580 .549 +.398 473 .151 264 1137 2455 .201 .638B .159A .638B .576 +.415 22 .161 16 37 2460 .394 .668B .170A .514A .604 +.433 134 .171 190 2465 .416 .698B .180A .539A .632 +.450 6 .182 4 7 2470 .491 .728B .191A .565A .662 +.469 11 .193 39 30 2475 .505 .763B .203A .738B .692 +.487 12 .205 30 226 2480 .727 .793B .216A .620A .724 +.506 7 .218 21 2485 .657 .826B .228A .821B .756 +.525 2 .231 9 34 2490 .449 .860B .242A .707A .789 +.544 21 .245 9 29 2495 .513 .886B .257A .738A .822 +.562 11 .260 23 76 2500 .295 .932B .272A .915B .857 +.581 90 .276 549 804 2505 .466 .957B .288A .459A .892 +.600 1 .292 2 23 2510 .593 .993B .305A .990B .928 +.619 7 .309 2 48 2515 ---- 1.031B .323A 1.027B .964 +.637 .327 1 42 2520 .893 1.068B .341A 1.064B 1.001 +.655 7 .346 5 57 2525 .679 1.122B .360A .675A 1.039 +.674 19 .365 49 105 2530 ---- 1.146B .379A 1.141B 1.078 +.692 .386 5 46 2535 ---- 1.185B .401A 1.181B 1.117 +.710 145 .407 32 213 2540 ---- 1.225B .422A 1.220B 1.156 +.727 2 .429 21 62 2545 ---- 1.266B .443A 1.262B 1.196 +.744 1 .452 3 14 2550 .639 1.325B .466A 1.096A 1.237 +.761 17 .476 28 406 2555 ---- 1.348B .490A 1.344B 1.278 +.778 .500 109 2560 ---- 1.390B .515A 1.385B 1.320 +.795 .525 9 59 2565 ---- 1.433B .540A 1.428B 1.362 +.811 .551 4 32 2570 1.395 1.475B .567A 1.284A 1.405 +.827 1 .578 32 98 2575 .645 1.540B .593A 1.517B 1.448 +.843 28 .605 32 279 2580 1.530 1.537B .620A 1.531B 1.491 +.858 1 .633 18 28 2585 ---- 1.568B .648A 1.559B 1.535 +.873 .662 2 50 2590 ---- 1.613B .677A 1.604B 1.579 +.888 .691 1 16 2595 ---- 1.658B .706A 1.645B 1.623 +.901 .722 9 2600 1.025 1.761B .736A 1.748B 1.668 +.916 29 .752 43 153 2605 ---- 1.749B .769A 1.721B 1.713 +.929 .784 1 17 2610 ---- 1.795B .799A 1.767B 1.758 +.942 .816 21 2615 ---- 1.821B .836A 1.763B 1.804 +.955 .849 12 9 2620 ---- 1.874B .870A 1.856B 1.850 +.967 .883 4 63 2625 1.926 1.989B .898A 1.989B 1.896 +.979 1 .917 2 56 2630 ---- 1.960B .935A 1.949B 1.942 +.990 .952 1 13 2635 ---- 2.006B .970A 1.995B 1.989 +1.002 .987 2 14 2650 1.726 2.221B 1.076A 1.698A 2.130 +1.033 1 1.097 12 2675 2.016 2.459B 1.269A 2.458B 2.368 +1.077 1 1.291 36 2700 ---- 2.699B 1.474A 2.697B 2.608 +1.111 1.497 26 2725 ---- 2.898B 1.689A 2.898B 2.852 +1.139 1.713 1 6 2750 ---- 3.114B 1.912A 3.069B 3.096 +1.159 1.937 8 2775 ---- 3.361B 2.142A 3.308B 3.342 +1.175 2.167 12 2800 ---- 3.608B 2.376A 3.555B 3.589 +1.188 2.401 2 21 2825 ---- 3.856B 2.614A 3.840B 3.837 +1.197 2.640 3 2850 ---- 4.126B 2.854A 4.126B 4.085 +1.204 2.881 3 4 2875 ---- 4.377B 3.096A 4.374B 4.333 +1.209 3.124 7 2900 ---- 4.624B ---- 4.622B 4.582 +1.214 3.368 2 2925 ---- 4.871B ---- 4.871B 4.831 +1.217 3.614 2950 ---- 5.120B ---- 5.120B 5.080 +1.220 3.860 3 2975 ---- 5.370B ---- 5.369B 5.329 +1.222 4.107 2 3000 ---- 5.619B ---- 5.618B 5.578 +1.223 4.355 2 3025 ---- 5.868B ---- 5.868B 5.828 +1.225 4.603 3050 ---- 6.118B ---- 6.118B 6.077 +1.226 4.851 3075 ---- 6.368B ---- 6.368B 6.327 +1.228 5.099 3100 ---- 6.618B ---- 6.617B 6.577 +1.229 5.348 3125 ---- 6.868B ---- 6.867B 6.827 +1.230 5.597 3150 ---- 7.117B ---- 7.117B 7.076 +1.230 5.846 3175 ---- 7.367B ---- 7.367B 7.326 +1.231 6.095 2 3200 ---- 7.617B ---- 7.617B 7.576 +1.232 6.344 3225 ---- 7.867B ---- 7.867B 7.826 +1.232 6.594 3250 ---- 8.117B ---- 8.117B 8.076 +1.233 6.843 3275 ---- 8.368B ---- 8.367B 8.326 +1.233 7.093 3300 ---- 8.618B ---- 8.617B 8.576 +1.234 7.342 3325 ---- 8.868B ---- 8.867B 8.826 +1.234 7.592 3350 ---- 9.118B ---- 9.117B 9.076 +1.234 7.842 3375 ---- 9.368B ---- 9.367B 9.326 +1.234 8.092 3400 ---- 9.618B ---- 9.617B 9.576 +1.234 8.342 3425 ---- 9.868B ---- 9.867B 9.826 +1.234 8.592 3450 ---- 10.118B ---- 10.117B 10.076 +1.234 8.842 3475 ---- 10.367B ---- 10.367B 10.326 +1.234 9.092 3500 ---- 10.617B ---- 10.617B 10.576 +1.234 9.342 3525 ---- 10.867B ---- 10.867B 10.826 +1.234 9.592 3550 ---- 11.117B ---- 11.117B 11.076 +1.234 9.842 3575 ---- 11.367B ---- 11.367B 11.326 +1.234 10.092 3600 ---- 11.617B ---- 11.617B 11.576 +1.234 10.342 3625 ---- 11.867B ---- 11.867B 11.826 +1.234 10.592 3800 ---- 13.617B ---- 13.617B 13.576 +1.234 12.342 4000 ---- 15.617B ---- 15.617B 15.576 +1.234 14.342 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.599B ---- 75.597B 75.576 +1.234 74.342 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 1 1325 ---- ---- ---- ---- .001 -.001 .002 5 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.002 .003 1400 ---- ---- ---- ---- .001 -.002 .003 106 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .002 -.002 .004 41 1525 ---- ---- ---- ---- .003 -.001 .004 6 1550 ---- ---- ---- ---- .003 -.002 .005 8 1575 ---- ---- ---- ---- .004 -.001 .005 7 1600 .007 .007 .007 .007 .004 -.002 1 .006 63 1625 ---- ---- ---- ---- .005 -.001 .006 64 1650 ---- ---- ---- ---- .006 -.001 .007 60 1675 ---- ---- ---- ---- .007 UNCH .007 174 1700 ---- ---- ---- ---- .008 UNCH 2 .008 162 1725 ---- ---- ---- ---- .009 +.001 .008 11 1750 ---- ---- ---- ---- .011 +.002 .009 1 250 1775 ---- ---- ---- ---- .012 +.002 .010 24 1800 .010 .010 .010 .010 .014 +.003 3 .011 739 1825 ---- .012B ---- .012B .016 +.005 .011 39 1850 ---- .014B ---- .014B .018 +.006 .012 163 1875 ---- .017B ---- .017B .021 +.008 .013 15 1900 ---- .020B ---- .020B .024 +.010 .014 3 299 1925 ---- .024B ---- .024B .027 +.011 .016 23 1950 ---- .028B ---- .028B .031 +.014 2 .017 44 1975 ---- .033B ---- .033B .036 +.016 1 .020 12 2000 .023 .041B .023 .040 .042 +.020 101 .022 1 1406 2025 ---- .050B ---- .050B .050 +.025 .025 32 2050 ---- .060B ---- .060B .059 +.029 6 .030 171 2075 .058 .074B .057 .074B .071 +.036 5 .035 31 2100 .059 .089B .059 .089B .086 +.045 9 .041 4 235 2125 .107 .109B .107 .098A .104 +.055 12 .049 64 2150 .071 .132B .071 .132B .126 +.068 16 .058 2 201 2160 .075 .144B .075 .144B .137 +.074 1 .063 10 2165 .078 .150B .078 .145B .142 +.077 2 .065 6 2170 .080 .155B .080 .155B .148 +.081 2 .067 8 2175 .083 .161B .083 .161B .153 +.083 1 .070 2 32 2180 .085 .168B .085 .168B .159 +.087 1 .072 8 2185 .088 .175B .088 .175B .166 +.091 1 .075 2 2190 ---- .181B ---- .181B .172 +.094 .078 1 11 2195 ---- .190B ---- .190B .179 +.098 .081 4 2200 .132 .196B .132 .193 .186 +.102 43 .084 7 869 2205 .200 .205B .195 .198B .193 +.106 2 .087 1 4 2210 ---- .212B ---- .212B .201 +.111 2 .090 1 2 2215 ---- .220B ---- .220B .209 +.116 .093 1 3 2220 ---- .229B ---- .229B .217 +.120 .097 2 2 2225 .102 .238B .102 .238B .225 +.124 8 .101 1 127 2230 ---- .247B ---- .247B .233 +.129 .104 1 8 2235 ---- .258B ---- .258B .242 +.134 .108 1 4 2240 ---- .266B ---- .266B .252 +.140 .112 76 2245 ---- .277B ---- .277B .261 +.145 .116 5 2250 .257 .288 .257 .272A .271 +.150 11 .121 11 153 2255 .164 .299B .164 .289B .281 +.156 8 .125 19 2260 .289 .309B .289 .301B .292 +.162 1 .130 1 7 2265 ---- .321B ---- .321B .302 +.167 1 .135 2 2270 ---- .333B ---- .333B .314 +.174 .140 6 2275 .191 .345B .191 .335B .325 +.180 6 .145 10 229 2280 .193 .358B .193 .358B .337 +.186 21 .151 15 2285 .212 .371B .212 .371B .349 +.192 18 .157 8 2290 .214 .384B .214 .384B .362 +.199 7 .163 1 4 2295 .258 .398B .258 .398B .375 +.206 6 .169 10 2300 .282 .412B .282 .401B .388 +.213 450 .175 61 1451 2305 .296 .427B .296 .294A .402 +.220 2 .182 2 2310 ---- .442B ---- .442B .416 +.227 .189 3 2315 .308 .458B .308 .458B .430 +.234 2 .196 2 9 2320 .287 .475B .287 .275A .445 +.241 3 .204 10 2325 .297 .489B .297 .285A .461 +.249 7 .212 3 228 2330 ---- .506B ---- .506B .477 +.257 29 .220 17 2335 .320 .523B .320 .306A .493 +.265 10 .228 8 2340 .391 .540B .391 .540B .510 +.273 32 .237 3 2345 .566 .566 .566 .528A .527 +.281 111 .246 83 2350 .339 .578 .339 .568B .544 +.289 52 .255 1 146 2355 ---- .597B ---- .597B .562 +.297 .265 11 2360 .582 .616B .274A .616B .581 +.306 6 .275 19 2365 .363 .636B .284A .636B .600 +.315 47 .285 34 2370 ---- .656B .294A .656B .619 +.323 41 .296 36 2375 .423 .678B .304A .678B .639 +.332 14 .307 30 54 2380 .500 .699B .315A .699B .659 +.341 11 .318 29 2385 .682 .720B .326A .720B .680 +.351 10 .329 37 2390 ---- .743B .339A .743B .701 +.360 4 .341 2 28 2395 .725 .766B .349A .766B .722 +.369 2 .353 128 2400 .475 .789B .363A .773B .744 +.378 375 .366 23 489 2405 ---- .813B .376A .813B .767 +.388 2 .379 15 2410 .508 .837B .389A .837B .790 +.398 7 .392 3 29 2415 ---- .862B .401A .862B .813 +.407 2 .406 1 18 2420 .520 .887B .415A .887B .837 +.417 4 .420 10 2425 .677 .913B .429A .895B .862 +.428 37 .434 203 2430 ---- .940B .444A .940B .887 +.438 2 .449 14 2435 ---- .965B .459A .965B .912 +.448 3 .464 1 7 2440 .742 .992B .475A .992B .938 +.458 5 .480 1 13 2445 ---- 1.021B .491A 1.021B .964 +.468 1 .496 8 2450 1.011 1.047B .508A .914A .991 +.478 264 .513 4 338 2455 ---- 1.077B .523A 1.077B 1.018 +.488 .530 9 2460 ---- 1.106B .540A 1.106B 1.046 +.499 1 .547 1 72 2465 1.010 1.134B .558A .996A 1.074 +.509 34 .565 5 148 2470 ---- 1.165B .576A 1.165B 1.102 +.519 28 .583 1 67 2475 ---- 1.195B .595A 1.195B 1.132 +.530 .602 213 2480 ---- 1.224B .613A 1.224B 1.161 +.540 .621 5 7 2485 ---- 1.257B .633A 1.257B 1.192 +.551 .641 20 2490 .824 1.287B .652A 1.287B 1.222 +.561 4 .661 35 2495 ---- 1.320B .673A 1.319B 1.254 +.572 .682 5 13 2500 .803 1.351B .695A 1.332B 1.285 +.582 84 .703 86 700 2505 .901 1.385B .716A 1.346A 1.317 +.593 5 .724 12 2510 1.350 1.417B .737A 1.417B 1.350 +.604 3 .746 2 29 2515 ---- 1.448B .759A 1.448B 1.383 +.614 .769 1 10 2520 1.014 1.482B .781A 1.482B 1.416 +.625 100 .791 50 53 2525 1.336 1.520B .804A 1.518B 1.450 +.635 14 .815 1 174 2530 ---- 1.552B .829A 1.552B 1.484 +.646 .838 21 2535 ---- 1.587B .852A 1.587B 1.519 +.657 .862 8 2540 ---- 1.623B .877A 1.623B 1.553 +.666 .887 1 10 2545 1.116 1.658B .902A 1.658B 1.589 +.677 1 .912 1 29 2550 ---- 1.696B .926A 1.696B 1.624 +.686 5 .938 6 334 2555 1.655 1.731B .953A 1.549A 1.660 +.697 4 .963 1 2560 1.205 1.768B .979A 1.768B 1.697 +.707 2 .990 6 18 2565 ---- 1.805B 1.006A 1.805B 1.733 +.717 1.016 1 87 2570 1.763 1.835B 1.033A 1.654A 1.770 +.726 4 1.044 30 46 2575 ---- 1.883B 1.059A 1.883B 1.807 +.736 1.071 1 124 2580 ---- 1.910B 1.087A 1.906B 1.845 +.746 1.099 4 9 2585 ---- 1.948B 1.117A 1.945B 1.883 +.755 1.128 2590 ---- 1.987B 1.145A 1.983B 1.921 +.765 1.156 24 2595 ---- 2.026B 1.175A 2.022B 1.960 +.774 1.186 10 15 2600 ---- 2.076B 1.203A 2.076B 1.998 +.783 2 1.215 6 124 2605 ---- 2.104B 1.233A 2.100B 2.037 +.792 1.245 5 2610 ---- 2.143B 1.263A 2.139B 2.077 +.801 1.276 3 2615 ---- 2.183B 1.294A 2.179B 2.116 +.809 1.307 2620 1.863 2.223B 1.325A 1.822A 2.156 +.818 4 1.338 2 30 2625 1.714 2.276B 1.357A 1.701A 2.196 +.826 4 1.370 32 2630 ---- 2.304B 1.389A 2.302B 2.237 +.835 1.402 7 7 2635 1.842 2.301B 1.417A 2.292B 2.277 +.843 3 1.434 6 2650 ---- 2.484B 1.515A 2.481B 2.401 +.868 1.533 7 411 2675 ---- 2.695B 1.686A 2.695B 2.611 +.905 1.706 6 10 2700 2.528 2.912B 1.866A 2.912B 2.825 +.938 18 1.887 1 17 2725 ---- 3.133B 2.058A 3.132B 3.045 +.970 2.075 3 2750 ---- 3.358B 2.253A 3.358B 3.268 +.997 2.271 1 4 2775 ---- 3.585B 2.453A 3.585B 3.494 +1.021 2.473 3 2800 3.385 3.813B 2.660A 3.812B 3.723 +1.043 1 2.680 7 2825 ---- 4.046B 2.871A 4.044B 3.955 +1.063 2.892 5 2850 3.781 4.280B 3.087A 4.280B 4.190 +1.081 1 3.109 4 2875 ---- 4.516B 3.307A 4.516B 4.426 +1.097 3.329 1 2900 ---- 4.754B 3.530A 4.753B 4.664 +1.111 3.553 1 2925 ---- 4.993B 3.756A 4.992B 4.903 +1.123 3.780 5 2950 ---- 5.234B 3.985A 5.232B 5.144 +1.135 4.009 3 2975 ---- 5.476B 4.217A 5.476B 5.385 +1.145 4.240 2 3000 ---- 5.720B 4.450A 5.720B 5.628 +1.154 4.474 179 3025 ---- 5.963B 4.686A 5.963B 5.872 +1.163 4.709 3050 ---- 6.162B 4.923A 6.162B 6.116 +1.170 4.946 2 3075 ---- 6.382B 5.161A 6.329B 6.361 +1.177 5.184 1 3100 ---- 6.627B 5.401A 6.593B 6.606 +1.182 5.424 5 3125 ---- 6.873B 5.642A 6.857B 6.853 +1.188 5.665 1 3150 ---- 7.119B 5.884A 7.063B 7.099 +1.192 5.907 1 3 3175 ---- 7.366B 6.126A 7.311B 7.346 +1.196 6.150 3 3200 ---- 7.613B 6.370A 7.556B 7.593 +1.199 6.394 1 3225 ---- 7.860B 6.614A 7.803B 7.841 +1.203 6.638 2 3250 ---- 8.130B ---- 8.129B 8.089 +1.205 6.884 3275 ---- 8.378B ---- 8.377B 8.337 +1.207 7.130 3300 ---- 8.626B ---- 8.625B 8.585 +1.209 7.376 3325 ---- 8.874B ---- 8.874B 8.834 +1.211 7.623 3350 ---- 9.123B ---- 9.122B 9.082 +1.212 7.870 3375 ---- 9.371B ---- 9.371B 9.331 +1.214 8.117 3400 ---- 9.598B ---- 9.540B 9.580 +1.215 8.365 2 3425 ---- 9.847B ---- 9.788B 9.829 +1.216 8.613 1 3450 ---- 10.118B ---- 10.118B 10.079 +1.219 8.860 3475 ---- 10.346B ---- 10.289B 10.328 +1.220 9.108 1 3500 ---- 10.618B ---- 10.617B 10.578 +1.222 9.356 16 3525 ---- 10.845B ---- 10.827B 10.827 +1.222 9.605 2 3550 ---- 11.117B ---- 11.116B 11.077 +1.224 9.853 1 3575 ---- 11.366B ---- 11.366B 11.326 +1.225 10.101 2 3600 ---- 11.616B ---- 11.616B 11.576 +1.227 10.349 3 3625 ---- 11.866B ---- 11.866B 11.826 +1.228 10.598 2 3650 ---- 12.116B ---- 12.116B 12.076 +1.229 10.847 5 3675 ---- 12.366B ---- 12.366B 12.326 +1.230 11.096 3 3700 ---- 12.616B ---- 12.615B 12.576 +1.231 11.345 5 3725 ---- 12.866B ---- 12.865B 12.826 +1.232 11.594 2 3750 ---- 13.116B ---- 13.115B 13.076 +1.232 11.844 3775 ---- 13.366B ---- 13.365B 13.326 +1.233 12.093 3800 ---- 13.615B ---- 13.615B 13.576 +1.233 12.343 3825 ---- 13.865B ---- 13.865B 13.826 +1.233 12.593 3850 ---- 14.115B ---- 14.115B 14.076 +1.233 12.843 3875 ---- 14.365B ---- 14.365B 14.326 +1.234 13.092 3900 ---- 14.615B ---- 14.615B 14.576 +1.234 13.342 3925 ---- 14.865B ---- 14.865B 14.826 +1.234 13.592 3950 ---- 15.115B ---- 15.115B 15.076 +1.234 13.842 3975 ---- 15.365B ---- 15.365B 15.326 +1.234 14.092 4000 ---- 15.615B ---- 15.615B 15.576 +1.234 15 14.342 38 4025 ---- 15.865B ---- 15.865B 15.826 +1.234 14.592 4050 ---- 16.115B ---- 16.114B 16.076 +1.234 14.842 4075 ---- 16.364B ---- 16.364B 16.326 +1.234 15.092 4500 ---- 20.613B ---- 20.613B 20.576 +1.234 19.342 5000 ---- 25.612B ---- 25.612B 25.576 +1.234 24.342 6000 ---- 35.609B ---- 35.608B 35.576 +1.234 34.342 7000 ---- 45.605B ---- 45.605B 45.576 +1.234 44.342 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 55.604B ---- 55.602B 55.576 +1.234 54.342 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.600B ---- 65.600B 65.576 +1.234 64.342 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 +.001 .002 2 1325 ---- ---- ---- ---- .004 +.002 .002 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .004 +.001 .003 1400 ---- ---- ---- ---- .005 +.002 .003 1425 ---- ---- ---- ---- .006 +.002 .004 1450 ---- ---- ---- ---- .006 +.002 .004 1475 ---- ---- ---- ---- .007 +.002 .005 1500 ---- ---- ---- ---- .008 +.002 .006 1 1525 ---- ---- ---- ---- .009 +.003 .006 7 1550 ---- ---- ---- ---- .010 +.003 .007 6 1575 ---- ---- ---- ---- .011 +.003 .008 1600 ---- ---- ---- ---- .012 +.003 .009 1 1625 .012 .012 .012 .012 .013 +.003 5 .010 1650 ---- ---- ---- ---- .015 +.004 .011 4 1675 ---- .013B ---- .013B .017 +.005 .012 6 1700 ---- .015B ---- .015B .019 +.005 .014 3 1725 ---- .017B ---- .017B .021 +.006 .015 4 1750 .027 .027 .027 .027 .024 +.007 1 .017 23 1775 ---- .023B ---- .023B .027 +.008 .019 5 1800 ---- .027B ---- .027B .031 +.010 2 .021 22 1825 ---- .031B ---- .031B .035 +.012 .023 1850 ---- .036B ---- .036B .040 +.014 .026 9 1875 ---- .042B ---- .042B .046 +.016 .030 1 1900 .055 .055 .055 .055 .053 +.020 1 .033 141 1925 ---- .060B ---- .060B .061 +.023 .038 4 1950 ---- .070B ---- .070B .070 +.027 .043 3 1975 ---- .081B ---- .081B .081 +.032 .049 2 2000 ---- .095B ---- .095B .093 +.037 1 .056 2 20 2025 ---- .110B ---- .110B .108 +.044 .064 2 2050 ---- .129B ---- .129B .125 +.051 .074 1 9 2075 .144 .151B .144 .141A .145 +.060 2 .085 2 7 2100 ---- .176B ---- .176B .169 +.071 .098 2 10 2125 ---- .205B ---- .205B .196 +.083 1 .113 4 2150 .180 .239B .180 .239B .228 +.097 2 .131 1 3 2175 .188 .278B .188 .278B .265 +.114 1 .151 12 2200 .200 .324B .200 .203A .307 +.133 3 .174 6 47 2225 .300 .375B .300 .375B .356 +.155 2 .201 8 2250 .395 .435B .232A .386A .412 +.179 6 .233 21 2275 .498 .502B .268A .499B .476 +.207 2 .269 19 15 2300 .551 .579 .309A .575B .548 +.238 3 .310 46 2325 ---- .658B .356A .658B .628 +.271 9 .357 36 2350 ---- .752B .408A .752B .717 +.306 .411 1 18 2375 .611 .852B .467A .576A .815 +.343 6 .472 101 2400 .792 .963B .536A .953B .923 +.382 14 .541 2 149 2425 ---- 1.083B .612A 1.083B 1.040 +.422 .618 63 2450 ---- 1.213B .697A 1.213B 1.166 +.462 .704 151 151 2475 ---- 1.352B .789A 1.352B 1.301 +.503 12 .798 23 2500 ---- 1.498B .891A 1.498B 1.445 +.544 19 .901 12 152 2525 ---- 1.654B 1.002A 1.653B 1.598 +.584 9 1.014 61 2550 1.557 1.818B 1.123A 1.507A 1.759 +.624 3 1.135 112 2575 1.713 1.989B 1.252A 1.662A 1.928 +.662 20 1.266 10 116 2600 1.878 2.168B 1.388A 1.824A 2.104 +.700 1 1.404 3 202 2625 ---- 2.353B 1.532A 2.353B 2.287 +.736 1.551 16 2650 1.992 2.544B 1.686A 2.544B 2.475 +.770 2 1.705 12 2675 2.129 2.740B 1.847A 2.084A 2.669 +.802 3 1.867 6 2700 ---- 2.941B 2.017A 2.941B 2.868 +.832 2.036 1 2725 ---- 3.147B 2.191A 3.147B 3.072 +.861 2.211 2 2750 ---- 3.356B 2.368A 3.355B 3.280 +.887 2.393 2 2775 ---- 3.569B 2.554A 3.569B 3.491 +.912 2.579 1 2800 ---- 3.786B 2.750A 3.786B 3.706 +.935 2.771 4 2825 ---- 4.005B 2.946A 4.005B 3.924 +.956 2.968 2850 ---- 4.226B 3.148A 4.226B 4.144 +.975 3.169 1 2875 ---- 4.451B 3.351A 4.451B 4.368 +.994 3.374 2900 ---- 4.676B 3.559A 4.676B 4.593 +1.010 3.583 4 2925 ---- 4.906B 3.771A 4.906B 4.821 +1.026 3.795 2 2950 ---- 5.136B 3.985A 5.136B 5.050 +1.040 4.010 2975 ---- 5.366B 4.203A 5.366B 5.282 +1.054 4.228 3000 ---- 5.600B 4.423A 5.600B 5.514 +1.066 4.448 3025 5.416 5.835B 4.646A 5.320A 5.749 +1.078 1 4.671 3050 ---- 6.070B 4.871A 6.070B 5.984 +1.088 4.896 3075 ---- 6.308B 5.097A 6.306B 6.221 +1.098 5.123 3100 ---- 6.546B 5.326A 6.546B 6.459 +1.107 5.352 3125 ---- 6.786B 5.557A 6.786B 6.698 +1.115 5.583 3150 ---- 7.026B 5.789A 7.026B 6.938 +1.123 5.815 3175 ---- 7.268B 6.023A 7.268B 7.179 +1.130 6.049 3200 ---- 7.509B 6.258A 7.509B 7.421 +1.137 6.284 3 3225 ---- 7.752B 6.494A 7.752B 7.664 +1.144 6.520 3250 ---- 7.996B 6.732A 7.996B 7.907 +1.150 6.757 3275 ---- 8.240B 6.970A 8.240B 8.151 +1.156 6.995 3300 ---- 8.402B 7.209A 8.402B 8.395 +1.160 7.235 3325 ---- 8.603B 7.449A 8.572B 8.640 +1.165 7.475 3350 ---- 8.781B 7.690A 8.528B 8.885 +1.169 7.716 2 3375 ---- 9.092B 7.932A 9.006B 9.131 +1.174 7.957 3400 ---- 9.336B 8.174A 9.251B 9.377 +1.177 8.200 3425 ---- 9.581B 8.417A 9.496B 9.624 +1.182 8.442 3450 ---- 9.827B 8.661A 9.741B 9.871 +1.185 8.686 3475 ---- 10.073B 8.905A 9.987B 10.118 +1.188 8.930 3500 ---- 10.319B 9.149A 9.149A 10.365 +1.191 7 9.174 3525 ---- 10.565B ---- 10.497B 10.613 +1.194 9.419 3550 ---- 10.811B ---- 10.744B 10.861 +1.197 9.664 3575 ---- 10.985B ---- ---- 11.109 +1.199 9.910 7 3600 ---- 11.231B ---- ---- 11.358 +1.202 10.156 4 3625 ---- 11.477B ---- ---- 11.607 +1.205 10.402 2 3650 ---- 11.799B ---- 11.713B 11.855 +1.206 10.649 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.713B ---- ---- 75.352 +1.227 74.125 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 4 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .005 +.001 .004 24 1325 ---- ---- ---- ---- .006 +.002 .004 1350 ---- ---- ---- ---- .007 +.002 .005 1375 ---- ---- ---- ---- .008 +.002 .006 6 1400 ---- ---- ---- ---- .009 +.002 .007 300 1425 ---- ---- ---- ---- .010 +.002 .008 1450 ---- ---- ---- ---- .011 +.002 .009 250 1475 ---- ---- ---- ---- .013 +.003 .010 1500 ---- ---- ---- ---- .015 +.004 .011 244 1525 ---- .013B ---- .013B .017 +.005 .012 1550 ---- .015B ---- .015B .019 +.005 .014 5 1575 ---- .017B ---- .017B .022 +.006 .016 1 1600 ---- .020B ---- .020B .025 +.007 .018 1625 .030 .030 .030 .030 .028 +.008 1 .020 7 1650 ---- .027B ---- .027B .032 +.010 .022 104 1675 ---- .031B ---- .031B .036 +.011 .025 5 1700 ---- .036B ---- .036B .040 +.012 .028 2 1725 ---- .041B ---- .041B .046 +.015 .031 1750 .045 .047B .045 .047B .052 +.017 2 .035 301 1775 ---- .054B ---- .054B .058 +.019 .039 1 3 1800 ---- .062B ---- .062B .066 +.022 .044 148 1825 ---- .073B ---- .073B .074 +.024 .050 19 1850 ---- .083B ---- .083B .084 +.028 .056 188 1875 ---- .095B ---- .095B .095 +.032 .063 127 1900 ---- .108B ---- .108B .108 +.037 .071 44 1925 ---- .123B ---- .123B .122 +.042 .080 7 1950 ---- .140B ---- .140B .138 +.047 .091 15 1975 ---- .160B ---- .160B .157 +.054 .103 5 2000 ---- .182B ---- .182B .178 +.062 .116 1 274 2025 ---- .207B ---- .207B .202 +.071 .131 1 2050 .230 .236B .230 .230 .229 +.081 1 .148 43 2075 .260 .268B .256 .259B .260 +.092 36 .168 40 2100 .293 .305B .293 .294B .294 +.105 17 .189 162 2125 ---- .346B ---- .346B .333 +.119 .214 75 2150 ---- .392B ---- .392B .377 +.136 1 .241 225 2175 ---- .444B ---- .444B .427 +.156 .271 16 2200 ---- .502B ---- .502B .482 +.176 2 .306 1 280 2225 ---- .566B ---- .566B .543 +.199 .344 11 2250 .582 .637B .387A .637B .611 +.223 9 .388 123 2275 .684 .715B .434A .650A .686 +.250 1 .436 10 30 2300 .675 .801B .488A .801B .769 +.279 5 .490 2 61 2325 .749 .894B .547A .894B .859 +.309 6 .550 10 26 2350 .914 .995B .612A .995B .956 +.339 1 .617 2 34 2375 .803 1.102B .685A 1.102B 1.062 +.372 7 .690 21 2400 ---- 1.220B .763A 1.220B 1.176 +.406 20 .770 1 24 2425 ---- 1.344B .851A 1.344B 1.298 +.440 .858 38 2450 ---- 1.476B .946A 1.476B 1.428 +.474 .954 110 2475 ---- 1.615B 1.048A 1.615B 1.565 +.508 1.057 13 2500 ---- 1.762B 1.158A 1.762B 1.710 +.542 20 1.168 450 2525 ---- 1.916B 1.275A 1.916B 1.862 +.576 1.286 9 2550 ---- 2.075B 1.400A 2.075B 2.020 +.608 7 1.412 150 2575 ---- 2.242B 1.532A 2.242B 2.186 +.641 1.545 23 2600 ---- 2.415B 1.671A 2.415B 2.357 +.672 6 1.685 26 500 2625 ---- 2.594B 1.818A 2.594B 2.534 +.701 1.833 14 2650 ---- 2.780B 1.971A 2.780B 2.717 +.731 1.986 5 2675 ---- 2.970B 2.129A 2.970B 2.904 +.758 2.146 37 2700 ---- 3.164B 2.295A 3.164B 3.097 +.785 2.312 608 2725 ---- 3.362B 2.464A 3.362B 3.293 +.809 2.484 6 2750 ---- 3.564B 2.640A 3.564B 3.494 +.833 2.661 12 2775 ---- 3.770B 2.822A 3.770B 3.698 +.855 2.843 2800 ---- 3.979B 3.008A 3.979B 3.905 +.876 3.029 17 2825 ---- 4.191B 3.197A 4.191B 4.115 +.895 3.220 3 2850 ---- 4.405B 3.391A 4.405B 4.329 +.915 3.414 3 2875 ---- 4.621B 3.588A 4.621B 4.544 +.932 3.612 2900 ---- 4.841B 3.789A 4.839B 4.762 +.949 3.813 1 2925 ---- 5.061B 3.995A 5.061B 4.983 +.965 4.018 2 2950 ---- 5.286B 4.201A 5.284B 5.205 +.979 4.226 1 1 2975 ---- 5.511B 4.411A 5.510B 5.429 +.993 4.436 1 1 3000 ---- 5.737B 4.623A 5.737B 5.655 +1.006 4.649 2 33 3025 ---- 5.966B 4.838A 5.966B 5.883 +1.019 4.864 1 3050 ---- 6.196B 5.056A 6.196B 6.112 +1.031 5.081 2 3075 ---- 6.427B 5.275A 6.427B 6.342 +1.041 5.301 2 3100 ---- 6.659B 5.496A 6.659B 6.574 +1.052 5.522 1 2 3125 ---- 6.892B 5.720A 6.892B 6.807 +1.062 5.745 3150 ---- 7.125B 5.945A 7.125B 7.040 +1.070 5.970 1 3175 ---- 7.361B 6.171A 7.360B 7.275 +1.079 6.196 1 1 3200 ---- 7.597B 6.399A 7.596B 7.511 +1.087 6.424 7 3225 ---- 7.834B 6.628A 7.834B 7.748 +1.094 6.654 3250 ---- 8.072B 6.859A 8.070B 7.986 +1.102 6.884 17 3275 ---- 8.310B 7.091A 8.310B 8.224 +1.108 7.116 1 1 3300 ---- 8.550B 7.323A 8.550B 8.463 +1.114 7.349 8 84 3325 ---- 8.791B 7.558A 8.791B 8.704 +1.121 7.583 3350 ---- 9.032B 7.793A 9.030B 8.944 +1.126 7.818 3375 ---- 9.273B 8.029A 9.270B 9.186 +1.132 8.054 3400 ---- 9.516B 8.266A 9.516B 9.428 +1.138 8.290 3425 ---- 9.759B 8.504A 9.757B 9.670 +1.142 8.528 3450 ---- 10.000B 8.742A 10.000B 9.913 +1.147 8.766 3475 ---- 10.246B 8.981A 10.246B 10.157 +1.152 9.005 3500 ---- 10.490B 9.221A 10.490B 10.401 +1.156 9.245 3 3525 ---- 10.653B 9.461A 10.653B 10.646 +1.160 9.486 3550 ---- 10.849B 9.702A 10.847B 10.891 +1.164 9.727 3575 ---- 11.035B 9.944A 10.855B 11.136 +1.168 9.968 3600 ---- 11.278B 10.186A 10.910B 11.382 +1.171 10.211 3625 ---- 11.522B 10.429A 10.996B 11.628 +1.175 10.453 3650 ---- 11.766B 10.672A 11.120B 11.874 +1.178 10.696 4000 ---- 15.205B ---- 14.424B 15.352 +1.213 14.139 2 4500 ---- 20.194B ---- 20.170B 20.352 +1.227 19.125 5000 ---- 25.150B ---- 25.110B 25.352 +1.227 24.125 6000 ---- 35.062B ---- 34.982B 35.352 +1.227 34.125 7000 ---- 44.975B ---- 44.889B 45.352 +1.227 44.125 8000 ---- 54.887B ---- 54.377B 55.352 +1.227 54.125 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.800B ---- ---- 65.352 +1.227 64.125 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- .012B ---- .012B .015 +.004 .011 1425 ---- .013B ---- .013B .017 +.005 .012 1 1450 ---- .015B ---- .015B .019 +.005 .014 1475 ---- .018B ---- .018B .022 +.006 .016 1500 ---- .020B ---- .020B .025 +.007 .018 10 1525 ---- .023B ---- .023B .028 +.008 .020 1550 ---- .026B ---- .026B .031 +.008 .023 1575 ---- .030B ---- .030B .035 +.010 .025 1600 ---- .034B ---- .034B .039 +.010 .029 1625 ---- .039B ---- .039B .044 +.012 .032 1650 ---- .044B ---- .044B .049 +.013 .036 1675 ---- .050B ---- .050B .055 +.015 .040 1700 ---- .057B ---- .057B .062 +.017 .045 1725 ---- .064B ---- .064B .069 +.019 .050 1750 ---- .073B ---- .072B .077 +.021 .056 1 1775 ---- .082B ---- .082B .086 +.024 .062 1800 ---- .092B ---- .092B .096 +.027 .069 1 1825 ---- .104B ---- .104B .107 +.030 .077 1850 ---- .118B ---- .117B .120 +.035 .085 1 1875 ---- .132B ---- .132B .134 +.039 .095 1900 ---- .149B ---- .149B .150 +.044 .106 1925 ---- .167B ---- .167B .168 +.050 .118 1950 ---- .188B ---- .188B .188 +.057 .131 1975 ---- .211B ---- .211B .211 +.065 .146 2000 ---- .238B ---- .238B .236 +.073 .163 2 2025 ---- .267B ---- .267B .265 +.084 .181 2050 ---- .300B ---- .300B .296 +.094 .202 2 2075 ---- .337B ---- .337B .331 +.106 .225 2100 ---- .378B ---- .378B .370 +.119 .251 24 2125 ---- .423B ---- .423B .413 +.133 .280 2150 ---- .473B ---- .473B .461 +.149 .312 5 2175 ---- .528B ---- .528B .513 +.166 .347 17 2200 ---- .589B ---- .589B .571 +.185 1 .386 2 2225 ---- .655B ---- .655B .635 +.205 .430 51 2250 ---- .727B ---- .727B .704 +.227 1 .477 1 2275 ---- .805B ---- .805B .779 +.249 .530 17 2300 ---- .890B ---- .890B .861 +.274 .587 60 2325 ---- .981B ---- .981B .950 +.300 .650 2350 ---- 1.079B ---- 1.079B 1.045 +.327 .718 10 2375 ---- 1.184B .792A 1.184B 1.148 +.355 .793 6 2400 1.246 1.295B .871A 1.295B 1.257 +.384 1 .873 2425 ---- 1.413B .957A 1.413B 1.373 +.413 .960 2450 ---- 1.539B 1.053A 1.539B 1.496 +.442 1.054 2475 ---- 1.670B 1.153A 1.670B 1.626 +.471 1.155 1 2500 1.705 1.808B 1.259A 1.808B 1.762 +.500 1 1.262 2 2525 ---- 1.953B 1.372A 1.953B 1.905 +.529 1.376 3 2550 ---- 2.103B 1.490A 2.103B 2.054 +.558 1.496 11 2575 ---- 2.260B 1.615A 2.260B 2.209 +.586 1.623 19 2600 ---- 2.421B 1.747A 2.421B 2.369 +.613 1.756 7 2625 ---- 2.589B 1.885A 2.589B 2.536 +.640 1.896 9 2650 ---- 2.763B 2.029A 2.763B 2.707 +.667 2.040 2675 ---- 2.940B 2.178A 2.940B 2.883 +.692 2.191 2700 ---- 3.122B 2.334A 3.121B 3.065 +.718 2.347 2725 ---- 3.309B 2.495A 3.308B 3.250 +.742 2.508 2750 ---- 3.500B 2.660A 3.500B 3.440 +.766 2.674 2775 ---- 3.695B 2.831A 3.695B 3.633 +.788 2.845 2800 ---- 3.894B 3.006A 3.894B 3.830 +.810 3.020 2 2825 ---- 4.096B 3.186A 4.096B 4.031 +.831 3.200 2 2850 ---- 4.301B 3.368A 4.301B 4.234 +.851 3.383 2875 ---- 4.508B 3.557A 4.505B 4.441 +.870 3.571 2900 ---- 4.719B 3.748A 4.719B 4.650 +.887 3.763 2925 ---- 4.931B 3.941A 4.931B 4.862 +.904 3.958 1 2950 ---- 5.146B 4.139A 5.146B 5.076 +.920 4.156 2975 ---- 5.363B 4.341A 5.363B 5.292 +.935 4.357 3000 ---- 5.582B 4.543A 5.582B 5.510 +.949 4.561 3025 ---- 5.803B 4.749A 5.799B 5.729 +.962 4.767 3050 ---- 6.026B 4.958A 6.026B 5.951 +.975 4.976 3075 ---- 6.250B 5.169A 6.250B 6.174 +.987 5.187 3100 ---- 6.475B 5.382A 6.471B 6.399 +.998 5.401 3125 ---- 6.702B 5.597A 6.702B 6.625 +1.009 5.616 3150 ---- 6.930B 5.814A 6.927B 6.852 +1.019 5.833 3175 ---- 7.160B 6.033A 7.160B 7.080 +1.028 6.052 3200 ---- 7.390B 6.253A 7.387B 7.310 +1.037 6.273 1 3225 ---- 7.621B 6.475A 7.621B 7.541 +1.046 6.495 3250 ---- 7.854B 6.699A 7.854B 7.773 +1.054 6.719 3275 ---- 8.087B 6.924A 8.087B 8.005 +1.061 6.944 3300 ---- 8.321B 7.151A 8.321B 8.239 +1.069 7.170 3325 ---- 8.556B 7.378A 8.556B 8.473 +1.075 7.398 3350 ---- 8.791B 7.607A 8.791B 8.709 +1.083 7.626 3375 ---- 9.027B 7.837A 9.027B 8.945 +1.089 7.856 1 3400 ---- 9.265B 8.068A 9.265B 9.182 +1.095 8.087 3425 ---- 9.502B 8.299A 9.502B 9.420 +1.101 8.319 1 3450 ---- 9.742B 8.532A 9.739B 9.658 +1.106 8.552 3475 ---- 9.981B 8.766A 9.981B 9.897 +1.111 8.786 3500 ---- 10.221B 9.000A 10.221B 10.137 +1.117 9.020 1 3525 ---- 10.461B 9.236A 10.458B 10.377 +1.121 9.256 3550 ---- 10.703B 9.472A 10.701B 10.618 +1.126 9.492 3575 ---- 10.944B 9.709A 10.944B 10.860 +1.131 9.729 1 3600 ---- 11.186B 9.946A 11.186B 11.102 +1.135 9.967 3625 ---- 11.429B 10.184A 11.429B 11.344 +1.139 10.205 3650 ---- 11.672B 10.423A 11.672B 11.587 +1.143 10.444 3675 ---- 11.914B 10.663A 11.914B 11.830 +1.147 10.683 SO NOV23 Silver Option PUT 1550 ---- .041B ---- .041B .044 +.011 .033 1575 ---- .047B ---- .047B .050 +.012 .038 1600 ---- .053B ---- .053B .057 +.015 .042 1625 ---- .059B ---- .059B .064 +.016 .048 1650 ---- .067B ---- .067B .072 +.018 .054 1675 ---- .075B ---- .075B .080 +.020 .060 1700 ---- .085B ---- .085B .090 +.023 .067 1725 ---- .095B ---- .095B .100 +.025 .075 1750 ---- .107B ---- .107B .112 +.029 .083 1775 ---- .120B ---- .120B .124 +.032 .092 1800 ---- .134B ---- .134B .138 +.036 .102 1825 ---- .150B ---- .150B .154 +.041 .113 1850 ---- .167B ---- .167B .171 +.046 .125 1875 ---- .186B ---- .186B .189 +.050 .139 1900 ---- .208B ---- .208B .210 +.057 .153 1925 ---- .232B ---- .232B .233 +.064 .169 1950 ---- .258B ---- .258B .259 +.072 .187 1975 ---- .287B ---- .287B .287 +.080 .207 2000 .320 .320 .320 .320 .319 +.090 35 .229 35 2025 ---- .355B ---- .355B .354 +.101 .253 2050 ---- .394B ---- .394B .392 +.113 .279 2075 ---- .437B ---- .437B .434 +.126 .308 2100 ---- .483B ---- .483B .481 +.140 .341 1 2125 ---- .535B ---- .535B .531 +.155 .376 2150 ---- .592B ---- .592B .586 +.171 .415 2175 ---- .654B ---- .654B .646 +.189 .457 2200 ---- .720B ---- .720B .711 +.207 .504 2225 ---- .793B ---- .793B .781 +.227 .554 2250 ---- .871B ---- .871B .857 +.247 .610 2275 ---- .955B ---- .955B .939 +.270 .669 2300 ---- 1.042B ---- 1.042B 1.027 +.293 .734 2325 ---- 1.138B ---- 1.138B 1.121 +.317 .804 1 2350 ---- 1.241B ---- 1.241B 1.221 +.341 .880 2375 ---- 1.350B ---- 1.350B 1.328 +.367 .961 2400 ---- 1.465B ---- 1.465B 1.441 +.393 1.048 2425 ---- 1.587B ---- 1.587B 1.561 +.420 1.141 2450 ---- 1.715B ---- 1.715B 1.687 +.447 1.240 2475 ---- 1.848B ---- 1.848B 1.819 +.473 1.346 2500 ---- 1.988B ---- 1.988B 1.957 +.500 1.457 2525 ---- 2.134B ---- 2.134B 2.101 +.527 1.574 2550 ---- 2.285B ---- 2.285B 2.250 +.552 1.698 2575 ---- 2.441B ---- 2.441B 2.404 +.577 1.827 2600 ---- 2.603B ---- 2.603B 2.564 +.603 1.961 2625 ---- 2.769B 2.100A 2.769B 2.729 +.628 2.101 2650 ---- 2.941B 2.244A 2.941B 2.898 +.651 2.247 2675 ---- 3.116B 2.394A 3.116B 3.072 +.675 2.397 2700 ---- 3.296B 2.548A 3.296B 3.250 +.697 2.553 2725 ---- 3.481B 2.708A 3.481B 3.433 +.720 2.713 2750 ---- 3.668B 2.872A 3.668B 3.619 +.741 2.878 2775 ---- 3.860B 3.040A 3.860B 3.809 +.762 3.047 2800 ---- 4.054B 3.213A 4.054B 4.002 +.781 3.221 2825 ---- 4.252B 3.390A 4.252B 4.199 +.801 3.398 2850 ---- 4.453B 3.570A 4.453B 4.398 +.819 3.579 2875 ---- 4.657B 3.754A 4.657B 4.601 +.837 3.764 2900 ---- 4.863B 3.942A 4.863B 4.806 +.854 3.952 2925 ---- 5.072B 4.133A 5.072B 5.013 +.870 4.143 2950 ---- 5.283B 4.327A 5.283B 5.223 +.886 4.337 2975 ---- 5.496B 4.524A 5.496B 5.435 +.900 4.535 3000 ---- 5.711B 4.723A 5.711B 5.650 +.915 4.735 3025 ---- 5.928B 4.925A 5.928B 5.866 +.929 4.937 3050 ---- 6.147B 5.130A 6.147B 6.083 +.941 5.142 3075 ---- 6.367B 5.336A 6.367B 6.303 +.954 5.349 3100 ---- 6.589B 5.545A 6.589B 6.524 +.966 5.558 3125 ---- 6.812B 5.757A 6.812B 6.746 +.976 5.770 3150 ---- 7.037B 5.970A 7.034B 6.970 +.987 5.983 3175 ---- 7.263B 6.184A 7.263B 7.195 +.997 6.198 3200 ---- 7.490B 6.401A 7.486B 7.421 +1.006 6.415 3225 ---- 7.718B 6.619A 7.718B 7.648 +1.015 6.633 3250 ---- 7.947B 6.839A 7.947B 7.876 +1.023 6.853 3275 ---- 8.177B 7.060A 8.177B 8.106 +1.032 7.074 3300 ---- 8.408B 7.282A 8.408B 8.336 +1.039 7.297 3325 ---- 8.640B 7.506A 8.640B 8.567 +1.046 7.521 3350 ---- 8.873B 7.731A 8.873B 8.799 +1.053 7.746 3375 ---- 9.107B 7.958A 9.107B 9.032 +1.060 7.972 3400 ---- 9.341B 8.185A 9.341B 9.266 +1.066 8.200 3425 ---- 9.576B 8.413A 9.576B 9.500 +1.072 8.428 3450 ---- 9.812B 8.642A 9.812B 9.736 +1.079 8.657 3475 ---- 10.048B 8.873A 10.048B 9.972 +1.084 8.888 3500 ---- 10.285B 9.104A 10.285B 10.209 +1.090 9.119 3525 ---- 10.523B 9.336A 10.523B 10.446 +1.095 9.351 3550 ---- 10.761B 9.568A 10.761B 10.684 +1.100 9.584 3575 ---- 11.000B 9.802A 11.000B 10.923 +1.105 9.818 3600 ---- 11.238B 10.036A 11.238B 11.162 +1.109 10.053 3625 ---- 11.479B 10.271A 11.479B 11.402 +1.114 10.288 3650 ---- 11.720B 10.507A 11.720B 11.642 +1.118 10.524 3675 ---- 11.961B 10.743A 11.961B 11.883 +1.122 10.761 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 1 10000 ---- ---- ---- ---- 75.012 +1.228 73.784 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .008 +.002 .006 1100 ---- ---- ---- ---- .009 +.002 .007 1125 ---- ---- ---- ---- .010 +.002 .008 1150 ---- ---- ---- ---- .011 +.001 .010 1175 ---- ---- ---- ---- .013 +.002 .011 1200 ---- ---- ---- ---- .015 +.003 .012 1 1225 ---- ---- ---- ---- .017 +.003 .014 400 1250 ---- ---- ---- ---- .019 +.003 .016 1275 ---- ---- ---- ---- .021 +.003 .018 1300 ---- ---- ---- ---- .024 +.004 .020 1325 ---- ---- ---- ---- .026 +.004 .022 1350 ---- ---- ---- ---- .030 +.006 .024 1 1375 ---- ---- ---- ---- .033 +.006 .027 201 1400 ---- ---- ---- ---- .037 +.007 .030 1 1425 ---- ---- ---- ---- .041 +.008 .033 1450 ---- ---- ---- ---- .045 +.009 .036 200 1475 ---- .041B ---- .041B .050 +.010 .040 1500 ---- .046B ---- .046B .055 +.011 .044 2 1525 ---- .052B ---- .052B .061 +.012 .049 1550 ---- .059B ---- .059B .067 +.014 .053 2 1575 ---- .066B ---- .066B .074 +.015 .059 1600 ---- .074B ---- .074B .082 +.018 .064 134 1625 ---- .083B ---- .083B .090 +.019 .071 1650 ---- .093B ---- .093B .100 +.023 .077 8 1675 ---- .104B ---- .104B .110 +.025 .085 1 1700 ---- .116B ---- .116B .122 +.029 .093 6 1725 ---- .129B ---- .129B .135 +.033 .102 1750 ---- .143B ---- .143B .149 +.036 .113 4 1775 ---- .160B ---- .160B .165 +.041 .124 10 1800 .185 .185 .185 .185 .182 +.046 1 .136 228 1825 ---- .197B ---- .197B .201 +.051 .150 6 1850 ---- .219B ---- .219B .222 +.057 .165 100 1875 ---- .242B ---- .242B .246 +.065 .181 9 1900 ---- .268B ---- .268B .271 +.072 .199 57 1925 ---- .297B ---- .297B .299 +.080 .219 115 1950 ---- .329B ---- .329B .331 +.090 .241 39 1975 ---- .364B ---- .364B .365 +.099 .266 1 2000 ---- .402B ---- .402B .402 +.110 .292 4 67 2025 ---- .444B ---- .444B .443 +.121 .322 45 2050 ---- .490B ---- .490B .487 +.133 .354 17 2075 ---- .540B ---- .540B .536 +.147 .389 7 2100 ---- .595B ---- .595B .588 +.160 .428 1 154 2125 ---- .654B ---- .654B .645 +.175 .470 1 100 2150 ---- .717B ---- .717B .707 +.191 .516 21 2175 ---- .786B ---- .786B .774 +.209 .565 2200 ---- .860B ---- .860B .845 +.226 .619 1 86 2225 ---- .939B ---- .939B .922 +.245 .677 20 2250 1.000 1.024B 1.000 1.024B 1.005 +.265 10 .740 11 2275 ---- 1.114B ---- 1.114B 1.093 +.286 .807 225 2300 .980 1.210B .980 1.210B 1.186 +.307 1 .879 171 2325 ---- 1.312B ---- 1.312B 1.286 +.330 .956 100 2350 ---- 1.420B ---- 1.420B 1.392 +.354 1.038 20 2375 ---- 1.533B ---- 1.533B 1.503 +.378 1.125 100 2400 ---- 1.652B ---- 1.652B 1.621 +.402 1.219 2 109 2425 ---- 1.776B ---- 1.776B 1.744 +.427 1.317 7 2450 ---- 1.907B ---- 1.907B 1.873 +.451 1.422 2 4 2475 ---- 2.042B ---- 2.042B 2.007 +.475 1.532 26 2500 ---- 2.183B ---- 2.183B 2.147 +.499 7 1.648 23 2525 2.274 2.329B 2.274 2.329B 2.292 +.523 1 1.769 6 2550 ---- 2.480B ---- 2.480B 2.442 +.547 1.895 15 2575 ---- 2.636B ---- 2.636B 2.597 +.570 2.027 1 2600 ---- 2.796B ---- 2.796B 2.757 +.593 2.164 15 2625 ---- 2.961B ---- 2.961B 2.922 +.616 2.306 32 2650 ---- 3.130B ---- 3.130B 3.090 +.637 2.453 1 2675 ---- 3.304B 2.604A 3.304B 3.263 +.658 2.605 111 2700 ---- 3.481B 2.759A 3.481B 3.440 +.679 2.761 1 2725 ---- 3.662B 2.918A 3.662B 3.621 +.700 2.921 2750 ---- 3.848B 3.082A 3.848B 3.805 +.719 3.086 2775 ---- 4.036B 3.249A 4.036B 3.993 +.739 3.254 2800 ---- 4.228B 3.421A 4.228B 4.183 +.757 3.426 1 2825 ---- 4.423B 3.596A 4.423B 4.377 +.775 3.602 2850 ---- 4.621B 3.774A 4.621B 4.574 +.792 3.782 2875 ---- 4.821B 3.956A 4.821B 4.773 +.808 3.965 2900 ---- 5.024B 4.141A 5.024B 4.975 +.824 4.151 2925 ---- 5.229B 4.330A 5.229B 5.179 +.840 4.339 2950 ---- 5.436B 4.521A 5.436B 5.385 +.854 4.531 2975 ---- 5.646B 4.715A 5.646B 5.594 +.868 4.726 3000 ---- 5.857B 4.911A 5.857B 5.804 +.882 4.922 1 14 3025 ---- 6.071B 5.110A 6.071B 6.016 +.894 5.122 3050 ---- 6.286B 5.311A 6.286B 6.230 +.907 5.323 3075 ---- 6.502B 5.515A 6.502B 6.446 +.919 5.527 3100 ---- 6.721B 5.720A 6.721B 6.663 +.930 5.733 3125 ---- 6.940B 5.928A 6.940B 6.882 +.941 5.941 3150 ---- 7.161B 6.137A 7.161B 7.102 +.952 6.150 3175 ---- 7.384B 6.348A 7.384B 7.324 +.963 6.361 3200 ---- 7.608B 6.561A 7.608B 7.546 +.971 6.575 3225 ---- 7.832B 6.776A 7.832B 7.770 +.981 6.789 3250 ---- 8.058B 6.992A 8.058B 7.995 +.990 7.005 3275 ---- 8.285B 7.209A 8.285B 8.221 +.998 7.223 15 3300 ---- 8.513B 7.428A 8.513B 8.449 +1.007 7.442 1 3325 ---- 8.742B 7.648A 8.742B 8.677 +1.015 7.662 3350 ---- 8.972B 7.870A 8.972B 8.906 +1.022 7.884 3375 ---- 9.203B 8.092A 9.203B 9.136 +1.029 8.107 3400 ---- 9.434B 8.316A 9.434B 9.366 +1.035 8.331 3425 ---- 9.666B 8.541A 9.666B 9.598 +1.043 8.555 3450 ---- 9.899B 8.767A 9.899B 9.830 +1.049 8.781 3475 ---- 10.133B 8.994A 10.130B 10.063 +1.055 9.008 3500 ---- 10.367B 9.222A 10.363B 10.297 +1.061 9.236 3525 ---- 10.602B 9.451A 10.602B 10.531 +1.066 9.465 3550 ---- 10.838B 9.680A 10.838B 10.766 +1.071 9.695 3575 ---- 11.074B 9.910A 11.074B 11.002 +1.077 9.925 3600 ---- 11.310B 10.142A 11.308B 11.238 +1.082 10.156 3625 ---- 11.548B 10.374A 11.548B 11.475 +1.087 10.388 3650 ---- 11.786B 10.606A 11.786B 11.712 +1.091 10.621 3675 ---- 12.024B 10.840A 12.024B 11.950 +1.096 10.854 1 3700 ---- 12.263B 11.073A 12.263B 12.188 +1.100 11.088 3725 ---- 12.502B 11.308A 12.502B 12.427 +1.105 11.322 3750 ---- 12.742B 11.543A 12.742B 12.667 +1.110 11.557 3775 ---- 12.982B 11.779A 12.982B 12.906 +1.113 11.793 3800 ---- 13.222B 12.015A 13.221B 13.147 +1.117 12.030 3825 ---- 13.464B 12.252A 13.464B 13.387 +1.121 12.266 3850 ---- 13.705B 12.489A 13.705B 13.629 +1.125 12.504 3875 ---- 13.947B 12.727A 13.947B 13.870 +1.128 12.742 3900 ---- 14.190B 12.966A 14.190B 14.112 +1.132 12.980 3925 ---- 14.432B 13.205A 14.432B 14.355 +1.136 13.219 3950 ---- 14.676B 13.444A 14.672B 14.597 +1.139 13.458 3975 ---- 14.919B 13.684A 14.919B 14.840 +1.142 13.698 4000 ---- 15.163B 13.924A 15.163B 15.084 +1.146 13.938 4025 ---- 15.407B 14.164A 15.405B 15.328 +1.149 14.179 4050 ---- 15.651B 14.405A 15.651B 15.572 +1.152 14.420 4075 ---- 15.896B 14.646A 15.896B 15.816 +1.155 14.661 1 4500 ---- ---- ---- ---- 20.015 +1.201 18.814 2 5000 ---- ---- ---- ---- 25.012 +1.228 23.784 6000 ---- ---- ---- ---- 35.012 +1.228 33.784 7000 ---- ---- ---- ---- 45.012 +1.228 43.784 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.012 +1.228 48.784 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.012 +1.228 53.784 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 65.012 +1.228 63.784 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 74.693 +1.229 73.464 1100 ---- ---- ---- ---- .022 +.002 .020 1125 ---- ---- ---- ---- .025 +.002 .023 1150 ---- ---- ---- ---- .028 +.003 .025 1175 ---- ---- ---- ---- .031 +.003 .028 1200 ---- ---- ---- ---- .035 +.004 .031 1225 ---- ---- ---- ---- .039 +.005 .034 1250 ---- ---- ---- ---- .043 +.005 .038 1275 ---- ---- ---- ---- .048 +.006 .042 1300 ---- ---- ---- ---- .053 +.007 .046 1325 ---- ---- ---- ---- .059 +.009 .050 1350 ---- ---- ---- ---- .065 +.010 .055 1375 ---- ---- ---- ---- .071 +.011 .060 1400 ---- ---- ---- ---- .078 +.013 .065 1425 ---- ---- ---- ---- .085 +.014 .071 1450 ---- .078B ---- .078B .093 +.016 .077 1475 ---- .086B ---- .086B .102 +.018 .084 1500 ---- .095B ---- .095B .111 +.020 .091 1525 ---- .106B ---- .106B .121 +.022 .099 1550 ---- .117B ---- .117B .132 +.024 .108 1575 ---- .129B ---- .129B .144 +.027 .117 1600 ---- .142B ---- .142B .157 +.030 .127 1625 ---- .157B ---- .157B .171 +.033 .138 1 1650 ---- .173B ---- .173B .186 +.036 .150 1675 ---- .191B ---- .191B .203 +.039 .164 1700 ---- .210B ---- .210B .222 +.044 .178 1 1 1725 ---- .231B ---- .231B .243 +.049 .194 1750 ---- .253B ---- .253B .265 +.054 .211 1775 ---- .278B ---- .278B .289 +.059 .230 1 1800 ---- .305B ---- .305B .316 +.065 .251 100 1825 ---- .334B ---- .334B .345 +.072 .273 1850 ---- .366B ---- .366B .377 +.080 .297 1875 ---- .400B ---- .400B .411 +.088 .323 1900 ---- .437B ---- .437B .447 +.096 .351 1925 ---- .477B ---- .477B .487 +.106 .381 1950 ---- .520B ---- .520B .530 +.116 .414 1975 ---- .566B ---- .566B .576 +.127 .449 1 2000 ---- .616B ---- .616B .625 +.138 .487 1 2025 ---- .670B ---- .670B .677 +.149 .528 2050 ---- .727B ---- .727B .734 +.162 .572 2075 ---- .788B ---- .788B .794 +.175 .619 2100 ---- .853B ---- .853B .858 +.189 .669 70 2125 ---- .923B ---- .923B .926 +.204 .722 1 2150 ---- .996B ---- .996B .998 +.219 .779 1 1 2175 ---- 1.074B ---- 1.074B 1.074 +.234 .840 1 1 2200 ---- 1.157B ---- 1.157B 1.155 +.250 .905 185 2225 ---- 1.244B ---- 1.244B 1.241 +.268 .973 2 2250 ---- 1.336B ---- 1.336B 1.331 +.285 1.046 8 2275 ---- 1.433B ---- 1.433B 1.426 +.303 1.123 2300 ---- 1.528B ---- 1.528B 1.526 +.322 1.204 50 2325 ---- 1.634B ---- 1.634B 1.631 +.341 1.290 5 2350 ---- 1.745B ---- 1.745B 1.740 +.360 1.380 2375 ---- 1.861B ---- 1.861B 1.854 +.380 1.474 2400 ---- 1.982B ---- 1.982B 1.973 +.400 1.573 2425 ---- 2.107B ---- 2.107B 2.097 +.420 1.677 2450 ---- 2.237B ---- 2.237B 2.225 +.440 1.785 1 2475 ---- 2.371B ---- 2.371B 2.358 +.460 1.898 2500 ---- 2.510B ---- 2.510B 2.495 +.479 2.016 125 2525 ---- 2.653B ---- 2.653B 2.637 +.499 2.138 29 2550 ---- 2.800B ---- 2.800B 2.783 +.519 2.264 2575 ---- 2.951B ---- 2.951B 2.933 +.538 2.395 2600 ---- 3.106B ---- 3.106B 3.087 +.557 2.530 1 2625 ---- 3.266B ---- 3.266B 3.245 +.576 2.669 2650 ---- 3.428B ---- 3.428B 3.407 +.595 2.812 120 2675 ---- 3.595B ---- 3.595B 3.573 +.614 2.959 2700 ---- 3.764B ---- 3.764B 3.742 +.632 3.110 21 2725 ---- 3.937B ---- 3.937B 3.914 +.649 3.265 1 2750 ---- 4.114B ---- 4.114B 4.089 +.665 3.424 2775 ---- 4.293B ---- 4.293B 4.268 +.683 3.585 2800 ---- 4.475B ---- 4.475B 4.449 +.698 3.751 2825 ---- 4.659B ---- 4.659B 4.633 +.714 3.919 2850 ---- 4.848B ---- 4.847B 4.820 +.729 4.091 2875 ---- 5.038B ---- 5.038B 5.009 +.744 4.265 2900 ---- 5.230B ---- 5.230B 5.200 +.757 4.443 2925 ---- 5.423B ---- 5.423B 5.394 +.771 4.623 2950 ---- 5.621B ---- 5.621B 5.590 +.785 4.805 2975 ---- 5.819B ---- 5.819B 5.788 +.798 4.990 15 3000 ---- 6.020B ---- 6.020B 5.988 +.810 5.178 3025 ---- 6.222B ---- 6.222B 6.189 +.821 5.368 3050 ---- 6.426B ---- 6.426B 6.393 +.833 5.560 3075 ---- 6.633B ---- 6.633B 6.598 +.844 5.754 3100 ---- 6.839B ---- 6.839B 6.805 +.855 5.950 3125 ---- 7.050B ---- 7.050B 7.013 +.866 6.147 3150 ---- 7.260B ---- 7.260B 7.223 +.876 6.347 3175 ---- 7.472B ---- 7.472B 7.434 +.885 6.549 3200 ---- 7.685B ---- 7.685B 7.647 +.895 6.752 3225 ---- 7.900B ---- 7.900B 7.860 +.903 6.957 3250 ---- 8.114B ---- 8.114B 8.076 +.913 7.163 3275 ---- 8.331B 7.370A 8.331B 8.292 +.921 7.371 3300 ---- 8.550B 7.579A 8.550B 8.509 +.929 7.580 3325 ---- 8.770B 7.789A 8.770B 8.727 +.937 7.790 3350 ---- 8.990B 8.000A 8.990B 8.947 +.945 8.002 3375 ---- 9.212B 8.212A 9.212B 9.167 +.952 8.215 3400 ---- 9.433B 8.426A 9.433B 9.389 +.960 8.429 3425 ---- 9.657B 8.641A 9.657B 9.611 +.966 8.645 3450 ---- 9.881B 8.857A 9.881B 9.834 +.973 8.861 3475 ---- 10.106B 9.074A 10.106B 10.059 +.980 9.079 3500 ---- 10.332B 9.292A 10.332B 10.284 +.986 9.298 3525 ---- 10.559B 9.512A 10.559B 10.509 +.992 9.517 3550 ---- 10.787B 9.732A 10.787B 10.736 +.998 9.738 3575 ---- 11.014B 9.953A 11.014B 10.964 +1.004 9.960 3600 ---- 11.244B 10.175A 11.244B 11.192 +1.010 10.182 3625 ---- 11.474B 10.398A 11.474B 11.421 +1.016 10.405 3650 ---- 11.705B 10.622A 11.705B 11.651 +1.021 10.630 3675 ---- 11.936B 10.847A 11.936B 11.881 +1.026 10.855 3700 ---- 12.167B 11.072A 12.167B 12.112 +1.031 11.081 4000 ---- 14.992B 13.833A 14.992B 14.929 +1.085 13.844 5000 ---- ---- ---- ---- 24.696 +1.201 23.495 4 7000 ---- ---- ---- ---- 44.693 +1.229 43.464 SO MAY24 Silver Option PUT 1600 ---- ---- ---- ---- .222 +.057 .165 1625 ---- ---- ---- ---- .246 +.062 .184 1650 ---- ---- ---- ---- .272 +.068 .204 1675 ---- ---- ---- ---- .300 +.074 .226 1700 ---- ---- ---- ---- .330 +.081 .249 1725 ---- ---- ---- ---- .362 +.088 .274 1750 ---- ---- ---- ---- .396 +.095 .301 1775 ---- ---- ---- ---- .433 +.103 .330 1800 ---- ---- ---- ---- .472 +.111 .361 1825 ---- ---- ---- ---- .513 +.119 .394 1850 ---- ---- ---- ---- .557 +.128 .429 1875 ---- ---- ---- ---- .603 +.136 .467 1900 ---- ---- ---- ---- .652 +.146 .506 1925 ---- ---- ---- ---- .703 +.155 .548 1950 ---- ---- ---- ---- .757 +.165 .592 1975 ---- ---- ---- ---- .814 +.176 .638 2000 ---- ---- ---- ---- .874 +.187 .687 2025 ---- ---- ---- ---- .937 +.198 .739 2050 ---- ---- ---- ---- 1.002 +.209 .793 2075 ---- ---- ---- ---- 1.071 +.221 .850 2100 ---- ---- ---- ---- 1.143 +.233 .910 2125 ---- ---- ---- ---- 1.217 +.245 .972 2150 ---- ---- ---- ---- 1.295 +.257 1.038 2175 ---- ---- ---- ---- 1.377 +.271 1.106 2200 ---- ---- ---- ---- 1.461 +.283 1.178 2225 ---- ---- ---- ---- 1.549 +.297 1.252 2250 ---- ---- ---- ---- 1.641 +.311 1.330 2275 ---- ---- ---- ---- 1.736 +.325 1.411 2300 ---- ---- ---- ---- 1.835 +.339 1.496 2325 ---- ---- ---- ---- 1.937 +.353 1.584 2350 ---- ---- ---- ---- 2.043 +.368 1.675 2375 ---- ---- ---- ---- 2.152 +.382 1.770 2400 ---- ---- ---- ---- 2.266 +.397 1.869 2425 ---- ---- ---- ---- 2.383 +.412 1.971 2450 ---- ---- ---- ---- 2.504 +.427 2.077 2475 ---- ---- ---- ---- 2.628 +.441 2.187 2500 ---- ---- ---- ---- 2.757 +.456 2.301 2525 ---- ---- ---- ---- 2.889 +.471 2.418 2550 ---- ---- ---- ---- 3.026 +.486 2.540 2575 ---- ---- ---- ---- 3.166 +.501 2.665 2600 ---- ---- ---- ---- 3.310 +.516 2.794 2625 ---- ---- ---- ---- 3.458 +.531 2.927 2650 ---- ---- ---- ---- 3.609 +.545 3.064 2675 ---- ---- ---- ---- 3.765 +.560 3.205 2700 ---- ---- ---- ---- 3.924 +.574 3.350 2725 ---- ---- ---- ---- 4.087 +.588 3.499 2750 ---- ---- ---- ---- 4.254 +.602 3.652 2775 ---- ---- ---- ---- 4.424 +.616 3.808 2800 ---- ---- ---- ---- 4.597 +.629 3.968 2825 ---- ---- ---- ---- 4.774 +.642 4.132 2850 ---- ---- ---- ---- 4.953 +.654 4.299 2875 ---- ---- ---- ---- 5.136 +.667 4.469 2900 ---- ---- ---- ---- 5.322 +.680 4.642 2925 ---- ---- ---- ---- 5.510 +.691 4.819 2950 ---- ---- ---- ---- 5.701 +.703 4.998 2975 ---- ---- ---- ---- 5.895 +.715 5.180 3000 ---- ---- ---- ---- 6.091 +.726 5.365 3025 ---- ---- ---- ---- 6.289 +.736 5.553 3050 ---- ---- ---- ---- 6.490 +.748 5.742 3075 ---- ---- ---- ---- 6.692 +.757 5.935 3100 ---- ---- ---- ---- 6.897 +.768 6.129 3125 ---- ---- ---- ---- 7.103 +.777 6.326 3150 ---- ---- ---- ---- 7.311 +.787 6.524 3175 ---- ---- ---- ---- 7.521 +.796 6.725 3200 ---- ---- ---- ---- 7.732 +.805 6.927 3225 ---- ---- ---- ---- 7.945 +.814 7.131 3250 ---- ---- ---- ---- 8.159 +.822 7.337 3275 ---- ---- ---- ---- 8.374 +.830 7.544 3300 ---- ---- ---- ---- 8.590 +.838 7.752 3325 ---- ---- ---- ---- 8.808 +.846 7.962 3350 ---- ---- ---- ---- 9.027 +.854 8.173 3375 ---- ---- ---- ---- 9.246 +.861 8.385 3400 ---- ---- ---- ---- 9.467 +.868 8.599 3425 ---- ---- ---- ---- 9.689 +.876 8.813 3450 ---- ---- ---- ---- 9.911 +.882 9.029 3475 ---- ---- ---- ---- 10.135 +.889 9.246 3500 ---- ---- ---- ---- 10.359 +.895 9.464 3525 ---- ---- ---- ---- 10.584 +.901 9.683 3550 ---- ---- ---- ---- 10.810 +.908 9.902 3575 ---- ---- ---- ---- 11.037 +.914 10.123 3600 ---- ---- ---- ---- 11.264 +.919 10.345 3625 ---- ---- ---- ---- 11.493 +.926 10.567 3650 ---- ---- ---- ---- 11.721 +.931 10.790 3675 ---- ---- ---- ---- 11.951 +.937 11.014 3700 ---- ---- ---- ---- 12.181 +.942 11.239 3725 ---- ---- ---- ---- 12.412 +.947 11.465 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .023 +.006 .017 1025 ---- ---- ---- ---- .027 +.007 .020 1050 ---- ---- ---- ---- .031 +.008 .023 1075 ---- ---- ---- ---- .036 +.009 .027 1100 ---- ---- ---- ---- .041 +.010 .031 1125 ---- ---- ---- ---- .047 +.012 .035 1150 ---- ---- ---- ---- .053 +.013 .040 1175 ---- ---- ---- ---- .060 +.015 .045 1200 ---- ---- ---- ---- .068 +.017 .051 1225 ---- ---- ---- ---- .076 +.018 .058 1250 ---- ---- ---- ---- .086 +.021 .065 1275 ---- ---- ---- ---- .096 +.023 .073 1300 ---- ---- ---- ---- .107 +.026 .081 1325 ---- ---- ---- ---- .119 +.028 .091 1350 ---- ---- ---- ---- .132 +.031 .101 1375 ---- ---- ---- ---- .146 +.035 .111 1400 ---- ---- ---- ---- .160 +.037 .123 1425 ---- ---- ---- ---- .177 +.041 .136 1450 ---- ---- ---- ---- .194 +.045 .149 1475 ---- ---- ---- ---- .212 +.048 .164 1500 ---- ---- ---- ---- .232 +.053 .179 1525 ---- ---- ---- ---- .253 +.057 .196 1550 ---- ---- ---- ---- .275 +.062 .213 1575 ---- ---- ---- ---- .299 +.067 .232 1600 ---- ---- ---- ---- .324 +.072 .252 1625 ---- ---- ---- ---- .350 +.077 .273 1650 ---- ---- ---- ---- .379 +.083 .296 1675 ---- ---- ---- ---- .408 +.088 .320 1700 ---- ---- ---- ---- .440 +.095 .345 1725 ---- ---- ---- ---- .473 +.101 .372 1750 ---- ---- ---- ---- .508 +.108 .400 1775 ---- ---- ---- ---- .544 +.115 .429 1800 ---- ---- ---- ---- .583 +.122 .461 12 1825 ---- ---- ---- ---- .624 +.130 .494 1850 ---- ---- ---- ---- .667 +.138 .529 1875 ---- ---- ---- ---- .713 +.147 .566 1900 ---- ---- ---- ---- .761 +.155 .606 1925 ---- ---- ---- ---- .812 +.164 .648 1950 ---- ---- ---- ---- .865 +.173 .692 1975 ---- ---- ---- ---- .922 +.183 .739 2000 ---- ---- ---- ---- .982 +.193 .789 1 2025 ---- ---- ---- ---- 1.045 +.204 .841 2050 ---- ---- ---- ---- 1.112 +.215 .897 2075 ---- ---- ---- ---- 1.182 +.225 .957 2100 ---- ---- ---- ---- 1.257 +.237 1.020 2125 ---- ---- ---- ---- 1.335 +.249 1.086 2150 ---- ---- ---- ---- 1.417 +.260 1.157 2175 ---- ---- ---- ---- 1.503 +.273 1.230 2200 ---- ---- ---- ---- 1.592 +.285 1.307 2225 ---- ---- ---- ---- 1.685 +.298 1.387 2250 ---- ---- ---- ---- 1.781 +.311 1.470 2275 ---- ---- ---- ---- 1.881 +.324 1.557 2300 ---- ---- ---- ---- 1.984 +.337 1.647 2325 ---- ---- ---- ---- 2.092 +.350 1.742 2350 ---- ---- ---- ---- 2.203 +.364 1.839 2375 ---- ---- ---- ---- 2.318 +.377 1.941 2400 ---- ---- ---- ---- 2.437 +.391 2.046 2425 ---- ---- ---- ---- 2.559 +.405 2.154 2450 ---- ---- ---- ---- 2.684 +.418 2.266 2475 ---- ---- ---- ---- 2.813 +.431 2.382 2500 ---- ---- ---- ---- 2.946 +.445 2.501 2525 ---- ---- ---- ---- 3.082 +.459 2.623 2550 ---- ---- ---- ---- 3.221 +.472 2.749 2575 ---- ---- ---- ---- 3.364 +.486 2.878 2600 ---- ---- ---- ---- 3.510 +.500 3.010 2625 ---- ---- ---- ---- 3.659 +.513 3.146 12 2650 ---- ---- ---- ---- 3.811 +.525 3.286 2675 ---- ---- ---- ---- 3.967 +.539 3.428 2700 ---- ---- ---- ---- 4.125 +.551 3.574 2725 ---- ---- ---- ---- 4.287 +.564 3.723 2750 ---- ---- ---- ---- 4.452 +.578 3.874 2775 ---- ---- ---- ---- 4.619 +.590 4.029 2800 ---- ---- ---- ---- 4.789 +.602 4.187 2825 ---- ---- ---- ---- 4.962 +.614 4.348 2850 ---- ---- ---- ---- 5.137 +.626 4.511 2875 ---- ---- ---- ---- 5.315 +.637 4.678 2900 ---- ---- ---- ---- 5.495 +.649 4.846 2925 ---- ---- ---- ---- 5.678 +.660 5.018 2950 ---- ---- ---- ---- 5.863 +.671 5.192 2975 ---- ---- ---- ---- 6.050 +.682 5.368 3000 ---- ---- ---- ---- 6.240 +.693 5.547 3025 ---- ---- ---- ---- 6.431 +.703 5.728 3050 ---- ---- ---- ---- 6.624 +.714 5.910 3075 ---- ---- ---- ---- 6.819 +.724 6.095 3100 ---- ---- ---- ---- 7.015 +.733 6.282 3125 ---- ---- ---- ---- 7.213 +.743 6.470 3150 ---- ---- ---- ---- 7.413 +.753 6.660 3175 ---- ---- ---- ---- 7.613 +.762 6.851 3200 ---- ---- ---- ---- 7.816 +.771 7.045 3225 ---- ---- ---- ---- 8.020 +.781 7.239 3250 ---- ---- ---- ---- 8.225 +.789 7.436 3275 ---- ---- ---- ---- 8.431 +.798 7.633 3300 ---- ---- ---- ---- 8.639 +.807 7.832 3325 ---- ---- ---- ---- 8.847 +.814 8.033 3350 ---- ---- ---- ---- 9.057 +.822 8.235 3375 ---- ---- ---- ---- 9.269 +.831 8.438 3400 ---- ---- ---- ---- 9.481 +.838 8.643 3425 ---- ---- ---- ---- 9.694 +.846 8.848 3450 ---- ---- ---- ---- 9.909 +.854 9.055 3475 ---- ---- ---- ---- 10.124 +.860 9.264 3500 ---- ---- ---- ---- 10.341 +.868 9.473 3525 ---- ---- ---- ---- 10.559 +.876 9.683 3550 ---- ---- ---- ---- 10.777 +.882 9.895 3575 ---- ---- ---- ---- 10.996 +.889 10.107 3600 ---- ---- ---- ---- 11.217 +.896 10.321 3625 ---- ---- ---- ---- 11.438 +.903 10.535 3650 ---- ---- ---- ---- 11.660 +.909 10.751 3675 ---- ---- ---- ---- 11.882 +.915 10.967 3700 ---- ---- ---- ---- 12.106 +.921 11.185 3725 ---- ---- ---- ---- 12.330 +.927 11.403 3750 ---- ---- ---- ---- 12.555 +.933 11.622 3775 ---- ---- ---- ---- 12.781 +.939 11.842 3800 ---- ---- ---- ---- 13.008 +.945 12.063 3825 ---- ---- ---- ---- 13.235 +.951 12.284 3850 ---- ---- ---- ---- 13.463 +.956 12.507 3875 ---- ---- ---- ---- 13.691 +.961 12.730 3900 ---- ---- ---- ---- 13.920 +.967 12.953 3925 ---- ---- ---- ---- 14.150 +.972 13.178 3950 ---- ---- ---- ---- 14.380 +.977 13.403 3975 ---- ---- ---- ---- 14.611 +.982 13.629 4000 ---- ---- ---- ---- 14.842 +.987 13.855 4025 ---- ---- ---- ---- 15.074 +.992 14.082 4050 ---- ---- ---- ---- 15.306 +.996 14.310 4075 ---- ---- ---- ---- 15.539 +1.001 14.538 4100 ---- ---- ---- ---- 15.773 +1.006 14.767 4700 ---- ---- ---- ---- 21.494 +1.095 20.399 4900 ---- ---- ---- ---- 23.440 +1.119 22.321 725 ---- ---- ---- ---- .003 +.001 .002 750 ---- ---- ---- ---- .004 +.001 .003 775 ---- ---- ---- ---- .005 +.002 .003 800 ---- ---- ---- ---- .006 +.002 .004 825 ---- ---- ---- ---- .007 +.002 .005 850 ---- ---- ---- ---- .008 +.002 .006 875 ---- ---- ---- ---- .010 +.003 .007 900 ---- ---- ---- ---- .012 +.003 .009 925 ---- ---- ---- ---- .014 +.004 .010 950 ---- ---- ---- ---- .017 +.005 .012 975 ---- ---- ---- ---- .020 +.005 .015 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .072 +.014 .058 1025 ---- ---- ---- ---- .081 +.016 .065 1050 ---- ---- ---- ---- .091 +.018 .073 1075 ---- ---- ---- ---- .101 +.019 .082 1100 ---- ---- ---- ---- .112 +.021 .091 1125 ---- ---- ---- ---- .125 +.024 .101 1150 ---- ---- ---- ---- .138 +.026 .112 1175 ---- ---- ---- ---- .152 +.029 .123 1200 ---- ---- ---- ---- .166 +.031 .135 1225 ---- ---- ---- ---- .182 +.033 .149 1250 ---- ---- ---- ---- .199 +.036 .163 1275 ---- ---- ---- ---- .217 +.040 .177 1300 ---- ---- ---- ---- .236 +.043 .193 1325 ---- ---- ---- ---- .257 +.047 .210 1350 ---- ---- ---- ---- .278 +.050 .228 1375 ---- ---- ---- ---- .300 +.053 .247 1400 ---- ---- ---- ---- .324 +.058 .266 1425 ---- ---- ---- ---- .349 +.062 .287 1450 ---- ---- ---- ---- .375 +.066 .309 1475 ---- ---- ---- ---- .403 +.071 .332 1500 ---- ---- ---- ---- .432 +.075 .357 1525 ---- ---- ---- ---- .462 +.080 .382 1550 ---- ---- ---- ---- .494 +.085 .409 1575 ---- ---- ---- ---- .527 +.090 .437 1600 ---- ---- ---- ---- .561 +.095 .466 1625 ---- ---- ---- ---- .598 +.102 .496 1650 ---- ---- ---- ---- .635 +.107 .528 1675 ---- ---- ---- ---- .674 +.113 .561 1700 ---- ---- ---- ---- .715 +.119 .596 1725 ---- ---- ---- ---- .758 +.126 .632 1750 ---- ---- ---- ---- .802 +.132 .670 1775 ---- ---- ---- ---- .849 +.140 .709 1800 ---- ---- ---- ---- .897 +.146 .751 1825 ---- ---- ---- ---- .947 +.154 .793 1850 ---- ---- ---- ---- .999 +.161 .838 1875 ---- ---- ---- ---- 1.053 +.168 .885 1900 ---- ---- ---- ---- 1.110 +.177 .933 1925 ---- ---- ---- ---- 1.168 +.184 .984 1950 ---- ---- ---- ---- 1.229 +.193 1.036 1975 ---- ---- ---- ---- 1.293 +.202 1.091 2000 ---- ---- ---- ---- 1.359 +.211 1.148 2025 ---- ---- ---- ---- 1.427 +.219 1.208 2050 ---- ---- ---- ---- 1.498 +.228 1.270 2075 ---- ---- ---- ---- 1.572 +.238 1.334 2100 ---- ---- ---- ---- 1.649 +.248 1.401 2125 ---- ---- ---- ---- 1.728 +.257 1.471 2150 ---- ---- ---- ---- 1.810 +.267 1.543 2175 ---- ---- ---- ---- 1.896 +.278 1.618 2200 ---- ---- ---- ---- 1.984 +.288 1.696 2225 ---- ---- ---- ---- 2.076 +.299 1.777 2250 ---- ---- ---- ---- 2.170 +.309 1.861 2275 ---- ---- ---- ---- 2.268 +.320 1.948 2300 ---- ---- ---- ---- 2.369 +.331 2.038 2325 ---- ---- ---- ---- 2.474 +.342 2.132 2350 ---- ---- ---- ---- 2.582 +.354 2.228 2375 ---- ---- ---- ---- 2.693 +.365 2.328 2400 ---- ---- ---- ---- 2.807 +.375 2.432 2425 ---- ---- ---- ---- 2.925 +.386 2.539 2450 ---- ---- ---- ---- 3.047 +.398 2.649 2475 ---- ---- ---- ---- 3.172 +.410 2.762 2500 ---- ---- ---- ---- 3.301 +.421 2.880 2525 ---- ---- ---- ---- 3.433 +.433 3.000 2550 ---- ---- ---- ---- 3.569 +.444 3.125 2575 ---- ---- ---- ---- 3.708 +.455 3.253 2600 ---- ---- ---- ---- 3.851 +.467 3.384 2625 ---- ---- ---- ---- 3.997 +.478 3.519 2650 ---- ---- ---- ---- 4.147 +.489 3.658 2675 ---- ---- ---- ---- 4.301 +.500 3.801 2700 ---- ---- ---- ---- 4.458 +.511 3.947 2725 ---- ---- ---- ---- 4.618 +.521 4.097 2750 ---- ---- ---- ---- 4.782 +.532 4.250 2775 ---- ---- ---- ---- 4.950 +.543 4.407 2800 ---- ---- ---- ---- 5.120 +.552 4.568 2825 ---- ---- ---- ---- 5.294 +.562 4.732 2850 ---- ---- ---- ---- 5.471 +.572 4.899 2875 ---- ---- ---- ---- 5.651 +.582 5.069 2900 ---- ---- ---- ---- 5.834 +.592 5.242 2925 ---- ---- ---- ---- 6.019 +.602 5.417 2950 ---- ---- ---- ---- 6.206 +.610 5.596 2975 ---- ---- ---- ---- 6.396 +.619 5.777 3000 ---- ---- ---- ---- 6.587 +.627 5.960 3025 ---- ---- ---- ---- 6.781 +.636 6.145 3050 ---- ---- ---- ---- 6.976 +.644 6.332 3075 ---- ---- ---- ---- 7.174 +.653 6.521 3100 ---- ---- ---- ---- 7.372 +.661 6.711 3125 ---- ---- ---- ---- 7.572 +.669 6.903 3150 ---- ---- ---- ---- 7.773 +.676 7.097 3175 ---- ---- ---- ---- 7.975 +.684 7.291 3200 ---- ---- ---- ---- 8.178 +.691 7.487 3225 ---- ---- ---- ---- 8.382 +.698 7.684 3250 ---- ---- ---- ---- 8.587 +.706 7.881 3275 ---- ---- ---- ---- 8.792 +.713 8.079 3300 ---- ---- ---- ---- 8.998 +.720 8.278 3325 9.000 9.000 9.000 9.000 9.204 +.727 10 8.477 3350 ---- ---- ---- ---- 9.410 +.734 8.676 3375 ---- ---- ---- ---- 9.617 +.741 8.876 3400 ---- ---- ---- ---- 9.825 +.748 9.077 3425 ---- ---- ---- ---- 10.033 +.754 9.279 3450 ---- ---- ---- ---- 10.241 +.760 9.481 3475 ---- ---- ---- ---- 10.450 +.767 9.683 3500 ---- ---- ---- ---- 10.660 +.774 9.886 3525 ---- ---- ---- ---- 10.870 +.780 10.090 3550 ---- ---- ---- ---- 11.081 +.786 10.295 3575 ---- ---- ---- ---- 11.293 +.793 10.500 3600 ---- ---- ---- ---- 11.505 +.799 10.706 3625 ---- ---- ---- ---- 11.717 +.804 10.913 3650 ---- ---- ---- ---- 11.931 +.811 11.120 3675 ---- ---- ---- ---- 12.145 +.817 11.328 3700 ---- ---- ---- ---- 12.360 +.823 11.537 3725 ---- ---- ---- ---- 12.575 +.828 11.747 3750 ---- ---- ---- ---- 12.792 +.834 11.958 3775 ---- ---- ---- ---- 13.009 +.840 12.169 3800 ---- ---- ---- ---- 13.226 +.845 12.381 3825 ---- ---- ---- ---- 13.445 +.851 12.594 3850 ---- ---- ---- ---- 13.664 +.856 12.808 3875 ---- ---- ---- ---- 13.884 +.861 13.023 3900 ---- ---- ---- ---- 14.104 +.866 13.238 3925 ---- ---- ---- ---- 14.326 +.872 13.454 3950 ---- ---- ---- ---- 14.547 +.876 13.671 3975 ---- ---- ---- ---- 14.770 +.881 13.889 4000 ---- ---- ---- ---- 14.993 +.886 14.107 4025 ---- ---- ---- ---- 15.217 +.891 14.326 4050 ---- ---- ---- ---- 15.441 +.896 14.545 4075 ---- ---- ---- ---- 15.666 +.901 14.765 4100 ---- ---- ---- ---- 15.891 +.905 14.986 5000 ---- ---- ---- ---- 24.283 +1.034 23.249 6000 ---- ---- ---- ---- 33.992 +1.123 32.869 725 ---- ---- ---- ---- .015 +.003 .012 750 ---- ---- ---- ---- .017 +.003 .014 775 ---- ---- ---- ---- .021 +.005 .016 800 ---- ---- ---- ---- .024 +.005 .019 825 ---- ---- ---- ---- .028 +.006 .022 850 ---- ---- ---- ---- .033 +.007 .026 875 ---- ---- ---- ---- .038 +.008 .030 900 ---- ---- ---- ---- .043 +.008 .035 925 ---- ---- ---- ---- .050 +.010 .040 950 ---- ---- ---- ---- .056 +.011 .045 975 ---- ---- ---- ---- .064 +.013 .051 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .158 +.024 .134 1025 ---- ---- ---- ---- .174 +.027 .147 1050 ---- ---- ---- ---- .191 +.030 .161 1075 ---- ---- ---- ---- .208 +.032 .176 1100 ---- ---- ---- ---- .227 +.035 .192 1125 ---- ---- ---- ---- .247 +.038 .209 1150 ---- ---- ---- ---- .268 +.041 .227 1175 ---- ---- ---- ---- .289 +.043 .246 1200 ---- ---- ---- ---- .312 +.046 .266 1225 ---- ---- ---- ---- .337 +.050 .287 1250 ---- ---- ---- ---- .362 +.054 .308 1275 ---- ---- ---- ---- .388 +.057 .331 1300 ---- ---- ---- ---- .416 +.061 .355 1325 ---- ---- ---- ---- .445 +.065 .380 1350 ---- ---- ---- ---- .475 +.069 .406 1375 ---- ---- ---- ---- .506 +.073 .433 1400 ---- ---- ---- ---- .539 +.078 .461 1425 ---- ---- ---- ---- .573 +.082 .491 1450 ---- ---- ---- ---- .608 +.087 .521 1475 ---- ---- ---- ---- .644 +.091 .553 1500 ---- ---- ---- ---- .682 +.096 .586 1525 ---- ---- ---- ---- .721 +.101 .620 1550 ---- ---- ---- ---- .761 +.106 .655 1575 ---- ---- ---- ---- .803 +.111 .692 1600 ---- ---- ---- ---- .847 +.118 .729 1625 ---- ---- ---- ---- .891 +.123 .768 1650 ---- ---- ---- ---- .937 +.128 .809 1675 ---- ---- ---- ---- .985 +.135 .850 1700 ---- ---- ---- ---- 1.034 +.141 .893 1725 ---- ---- ---- ---- 1.084 +.147 .937 1750 ---- ---- ---- ---- 1.136 +.153 .983 1775 ---- ---- ---- ---- 1.189 +.160 1.029 1800 ---- ---- ---- ---- 1.244 +.166 1.078 1825 ---- ---- ---- ---- 1.301 +.174 1.127 1850 ---- ---- ---- ---- 1.359 +.180 1.179 1875 ---- ---- ---- ---- 1.419 +.187 1.232 1900 ---- ---- ---- ---- 1.482 +.195 1.287 1925 ---- ---- ---- ---- 1.546 +.202 1.344 1950 ---- ---- ---- ---- 1.613 +.209 1.404 1975 ---- ---- ---- ---- 1.683 +.218 1.465 2000 ---- ---- ---- ---- 1.755 +.226 1.529 2025 ---- ---- ---- ---- 1.830 +.234 1.596 2050 ---- ---- ---- ---- 1.908 +.242 1.666 2075 ---- ---- ---- ---- 1.989 +.251 1.738 2100 ---- ---- ---- ---- 2.074 +.260 1.814 2125 ---- ---- ---- ---- 2.162 +.268 1.894 2150 ---- ---- ---- ---- 2.254 +.278 1.976 2175 ---- ---- ---- ---- 2.349 +.286 2.063 2200 ---- ---- ---- ---- 2.448 +.296 2.152 2225 ---- ---- ---- ---- 2.550 +.305 2.245 2250 ---- ---- ---- ---- 2.655 +.314 2.341 2275 ---- ---- ---- ---- 2.763 +.324 2.439 2300 ---- ---- ---- ---- 2.873 +.333 2.540 2325 ---- ---- ---- ---- 2.987 +.343 2.644 2350 ---- ---- ---- ---- 3.103 +.353 2.750 2375 ---- ---- ---- ---- 3.223 +.363 2.860 2400 ---- ---- ---- ---- 3.346 +.372 2.974 2425 ---- ---- ---- ---- 3.471 +.381 3.090 2450 ---- ---- ---- ---- 3.600 +.391 3.209 2475 ---- ---- ---- ---- 3.732 +.401 3.331 2500 ---- ---- ---- ---- 3.866 +.410 3.456 2525 ---- ---- ---- ---- 4.003 +.420 3.583 2550 ---- ---- ---- ---- 4.143 +.430 3.713 2575 ---- ---- ---- ---- 4.286 +.440 3.846 2600 ---- ---- ---- ---- 4.431 +.449 3.982 2625 ---- ---- ---- ---- 4.579 +.458 4.121 2650 ---- ---- ---- ---- 4.730 +.468 4.262 2675 ---- ---- ---- ---- 4.883 +.477 4.406 2700 ---- ---- ---- ---- 5.039 +.487 4.552 2725 ---- ---- ---- ---- 5.197 +.495 4.702 2750 ---- ---- ---- ---- 5.358 +.504 4.854 2775 ---- ---- ---- ---- 5.521 +.513 5.008 2800 ---- ---- ---- ---- 5.687 +.522 5.165 2825 ---- ---- ---- ---- 5.855 +.531 5.324 2850 ---- ---- ---- ---- 6.026 +.540 5.486 2875 ---- ---- ---- ---- 6.198 +.548 5.650 2900 ---- ---- ---- ---- 6.373 +.556 5.817 2925 ---- ---- ---- ---- 6.550 +.565 5.985 2950 ---- ---- ---- ---- 6.729 +.573 6.156 2975 ---- ---- ---- ---- 6.910 +.581 6.329 3000 ---- ---- ---- ---- 7.093 +.589 6.504 3025 ---- ---- ---- ---- 7.278 +.597 6.681 3050 ---- ---- ---- ---- 7.464 +.604 6.860 3075 ---- ---- ---- ---- 7.653 +.612 7.041 3100 ---- ---- ---- ---- 7.842 +.619 7.223 3125 ---- ---- ---- ---- 8.033 +.627 7.406 3150 ---- ---- ---- ---- 8.225 +.633 7.592 3175 ---- ---- ---- ---- 8.419 +.641 7.778 3200 ---- ---- ---- ---- 8.614 +.648 7.966 3225 ---- ---- ---- ---- 8.809 +.654 8.155 3250 ---- ---- ---- ---- 9.006 +.661 8.345 3275 ---- ---- ---- ---- 9.204 +.668 8.536 3300 ---- ---- ---- ---- 9.404 +.675 8.729 3325 ---- ---- ---- ---- 9.604 +.682 8.922 3350 ---- ---- ---- ---- 9.805 +.688 9.117 3375 ---- ---- ---- ---- 10.007 +.694 9.313 3400 ---- ---- ---- ---- 10.211 +.701 9.510 3425 ---- ---- ---- ---- 10.415 +.707 9.708 3450 ---- ---- ---- ---- 10.620 +.713 9.907 3475 ---- ---- ---- ---- 10.826 +.719 10.107 3500 ---- ---- ---- ---- 11.033 +.724 10.309 3525 ---- ---- ---- ---- 11.241 +.730 10.511 3550 ---- ---- ---- ---- 11.450 +.736 10.714 3575 ---- ---- ---- ---- 11.660 +.742 10.918 3600 ---- ---- ---- ---- 11.871 +.748 11.123 3625 ---- ---- ---- ---- 12.082 +.753 11.329 3650 ---- ---- ---- ---- 12.294 +.758 11.536 3675 ---- ---- ---- ---- 12.507 +.763 11.744 3700 ---- ---- ---- ---- 12.721 +.769 11.952 3725 ---- ---- ---- ---- 12.935 +.773 12.162 3750 ---- ---- ---- ---- 13.151 +.779 12.372 3775 ---- ---- ---- ---- 13.367 +.784 12.583 3800 ---- ---- ---- ---- 13.583 +.789 12.794 3825 ---- ---- ---- ---- 13.801 +.794 13.007 3850 ---- ---- ---- ---- 14.018 +.798 13.220 3875 ---- ---- ---- ---- 14.237 +.803 13.434 3900 ---- ---- ---- ---- 14.456 +.807 13.649 3925 ---- ---- ---- ---- 14.676 +.812 13.864 3950 ---- ---- ---- ---- 14.897 +.817 14.080 3975 ---- ---- ---- ---- 15.118 +.822 14.296 4000 ---- ---- ---- ---- 15.339 +.825 14.514 4025 ---- ---- ---- ---- 15.561 +.829 14.732 4050 ---- ---- ---- ---- 15.784 +.834 14.950 4075 ---- ---- ---- ---- 16.007 +.838 15.169 4100 ---- ---- ---- ---- 16.231 +.842 15.389 4125 ---- ---- ---- ---- 16.456 +.847 15.609 925 ---- ---- ---- ---- .117 +.018 .099 950 ---- ---- ---- ---- .130 +.021 .109 975 ---- ---- ---- ---- .144 +.023 .121 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .243 +.033 .210 1025 ---- ---- ---- ---- .264 +.035 .229 1050 ---- ---- ---- ---- .286 +.038 .248 1075 ---- ---- ---- ---- .309 +.041 .268 1100 ---- ---- ---- ---- .334 +.044 .290 1125 ---- ---- ---- ---- .359 +.047 .312 1150 ---- ---- ---- ---- .386 +.051 .335 1175 ---- ---- ---- ---- .414 +.054 .360 1200 ---- ---- ---- ---- .442 +.057 .385 1225 ---- ---- ---- ---- .472 +.060 .412 1250 ---- ---- ---- ---- .504 +.065 .439 1275 ---- ---- ---- ---- .536 +.068 .468 1300 ---- ---- ---- ---- .570 +.072 .498 1325 ---- ---- ---- ---- .605 +.077 .528 1350 ---- ---- ---- ---- .641 +.081 .560 1375 ---- ---- ---- ---- .678 +.085 .593 1400 ---- ---- ---- ---- .717 +.090 .627 1425 ---- ---- ---- ---- .757 +.094 .663 1450 ---- ---- ---- ---- .798 +.099 .699 1475 ---- ---- ---- ---- .840 +.103 .737 1500 ---- ---- ---- ---- .884 +.109 .775 1525 ---- ---- ---- ---- .929 +.114 .815 1550 ---- ---- ---- ---- .975 +.119 .856 1575 ---- ---- ---- ---- 1.022 +.123 .899 1600 ---- ---- ---- ---- 1.071 +.129 .942 1625 ---- ---- ---- ---- 1.121 +.134 .987 1650 ---- ---- ---- ---- 1.173 +.141 1.032 1675 ---- ---- ---- ---- 1.226 +.147 1.079 1700 ---- ---- ---- ---- 1.280 +.152 1.128 1725 ---- ---- ---- ---- 1.336 +.159 1.177 1750 ---- ---- ---- ---- 1.392 +.164 1.228 1775 ---- ---- ---- ---- 1.451 +.171 1.280 1800 ---- ---- ---- ---- 1.510 +.177 1.333 1825 ---- ---- ---- ---- 1.571 +.183 1.388 1850 ---- ---- ---- ---- 1.634 +.190 1.444 1875 ---- ---- ---- ---- 1.699 +.198 1.501 1900 ---- ---- ---- ---- 1.765 +.204 1.561 1925 ---- ---- ---- ---- 1.833 +.211 1.622 1950 ---- ---- ---- ---- 1.904 +.219 1.685 1975 ---- ---- ---- ---- 1.976 +.225 1.751 2000 ---- ---- ---- ---- 2.052 +.234 1.818 2025 ---- ---- ---- ---- 2.129 +.241 1.888 2050 ---- ---- ---- ---- 2.210 +.249 1.961 2075 ---- ---- ---- ---- 2.294 +.257 2.037 2100 ---- ---- ---- ---- 2.380 +.264 2.116 2125 ---- ---- ---- ---- 2.471 +.273 2.198 2150 ---- ---- ---- ---- 2.564 +.281 2.283 2175 ---- ---- ---- ---- 2.662 +.290 2.372 2200 ---- ---- ---- ---- 2.763 +.298 2.465 2225 ---- ---- ---- ---- 2.867 +.306 2.561 2250 ---- ---- ---- ---- 2.975 +.316 2.659 2275 ---- ---- ---- ---- 3.085 +.324 2.761 2300 ---- ---- ---- ---- 3.197 +.332 2.865 2325 ---- ---- ---- ---- 3.313 +.342 2.971 2350 ---- ---- ---- ---- 3.431 +.350 3.081 2375 ---- ---- ---- ---- 3.552 +.359 3.193 2400 ---- ---- ---- ---- 3.676 +.368 3.308 2425 ---- ---- ---- ---- 3.803 +.376 3.427 2450 ---- ---- ---- ---- 3.934 +.386 3.548 2475 ---- ---- ---- ---- 4.067 +.395 3.672 2500 ---- ---- ---- ---- 4.202 +.403 3.799 2525 ---- ---- ---- ---- 4.340 +.412 3.928 2550 ---- ---- ---- ---- 4.481 +.421 4.060 2575 ---- ---- ---- ---- 4.624 +.429 4.195 2600 ---- ---- ---- ---- 4.770 +.438 4.332 2625 ---- ---- ---- ---- 4.919 +.447 4.472 2650 ---- ---- ---- ---- 5.070 +.456 4.614 2675 ---- ---- ---- ---- 5.223 +.464 4.759 2700 ---- ---- ---- ---- 5.379 +.472 4.907 2725 ---- ---- ---- ---- 5.538 +.481 5.057 2750 ---- ---- ---- ---- 5.699 +.489 5.210 2775 ---- ---- ---- ---- 5.862 +.497 5.365 2800 ---- ---- ---- ---- 6.028 +.505 5.523 2825 ---- ---- ---- ---- 6.196 +.513 5.683 2850 ---- ---- ---- ---- 6.366 +.521 5.845 2875 ---- ---- ---- ---- 6.538 +.529 6.009 2900 ---- ---- ---- ---- 6.713 +.537 6.176 2925 ---- ---- ---- ---- 6.889 +.544 6.345 2950 ---- ---- ---- ---- 7.068 +.552 6.516 2975 ---- ---- ---- ---- 7.248 +.558 6.690 3000 ---- ---- ---- ---- 7.431 +.566 6.865 3025 ---- ---- ---- ---- 7.615 +.573 7.042 3050 ---- ---- ---- ---- 7.801 +.580 7.221 3075 ---- ---- ---- ---- 7.989 +.587 7.402 3100 ---- ---- ---- ---- 8.178 +.594 7.584 3125 ---- ---- ---- ---- 8.369 +.601 7.768 3150 ---- ---- ---- ---- 8.561 +.608 7.953 3175 ---- ---- ---- ---- 8.754 +.614 8.140 3200 ---- ---- ---- ---- 8.948 +.620 8.328 3225 ---- ---- ---- ---- 9.143 +.626 8.517 3250 ---- ---- ---- ---- 9.340 +.633 8.707 3275 ---- ---- ---- ---- 9.537 +.639 8.898 3300 ---- ---- ---- ---- 9.736 +.646 9.090 3325 ---- ---- ---- ---- 9.935 +.652 9.283 3350 ---- ---- ---- ---- 10.135 +.657 9.478 3375 ---- ---- ---- ---- 10.337 +.664 9.673 3400 ---- ---- ---- ---- 10.539 +.669 9.870 3425 ---- ---- ---- ---- 10.742 +.675 10.067 3450 ---- ---- ---- ---- 10.946 +.680 10.266 3475 ---- ---- ---- ---- 11.151 +.686 10.465 3500 ---- ---- ---- ---- 11.357 +.691 10.666 3525 ---- ---- ---- ---- 11.564 +.697 10.867 3550 ---- ---- ---- ---- 11.772 +.702 11.070 3575 ---- ---- ---- ---- 11.980 +.707 11.273 3600 ---- ---- ---- ---- 12.190 +.713 11.477 3625 ---- ---- ---- ---- 12.400 +.718 11.682 3650 ---- ---- ---- ---- 12.611 +.723 11.888 3675 ---- ---- ---- ---- 12.822 +.727 12.095 3700 ---- ---- ---- ---- 13.035 +.733 12.302 3725 ---- ---- ---- ---- 13.248 +.738 12.510 3750 ---- ---- ---- ---- 13.462 +.742 12.720 3775 ---- ---- ---- ---- 13.676 +.747 12.929 3800 ---- ---- ---- ---- 13.891 +.751 13.140 3825 ---- ---- ---- ---- 14.107 +.756 13.351 3850 ---- ---- ---- ---- 14.324 +.761 13.563 3875 ---- ---- ---- ---- 14.541 +.765 13.776 3900 ---- ---- ---- ---- 14.759 +.770 13.989 3925 ---- ---- ---- ---- 14.977 +.774 14.203 3950 ---- ---- ---- ---- 15.196 +.778 14.418 3975 ---- ---- ---- ---- 15.415 +.781 14.634 4000 ---- ---- ---- ---- 15.635 +.786 14.849 4025 ---- ---- ---- ---- 15.856 +.790 15.066 4050 ---- ---- ---- ---- 16.077 +.794 15.283 4075 ---- ---- ---- ---- 16.299 +.798 15.501 4100 ---- ---- ---- ---- 16.521 +.802 15.719 4125 ---- ---- ---- ---- 16.744 +.806 15.938 925 ---- ---- ---- ---- .186 +.025 .161 950 ---- ---- ---- ---- .204 +.028 .176 975 ---- ---- ---- ---- .223 +.030 .193 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .391 +.043 .348 1050 ---- ---- ---- ---- .420 +.046 .374 1075 ---- ---- ---- ---- .449 +.049 .400 1100 ---- ---- ---- ---- .480 +.052 .428 1125 ---- ---- ---- ---- .511 +.055 .456 1150 ---- ---- ---- ---- .544 +.059 .485 1175 ---- ---- ---- ---- .578 +.062 .516 1200 ---- ---- ---- ---- .613 +.066 .547 1225 ---- ---- ---- ---- .649 +.069 .580 1250 ---- ---- ---- ---- .686 +.073 .613 1275 ---- ---- ---- ---- .725 +.077 .648 1300 ---- ---- ---- ---- .764 +.080 .684 1325 ---- ---- ---- ---- .805 +.085 .720 1350 ---- ---- ---- ---- .846 +.088 .758 1375 ---- ---- ---- ---- .889 +.092 .797 1400 ---- ---- ---- ---- .933 +.096 .837 1425 ---- ---- ---- ---- .978 +.101 .877 1450 ---- ---- ---- ---- 1.025 +.106 .919 1475 ---- ---- ---- ---- 1.072 +.110 .962 1500 ---- ---- ---- ---- 1.121 +.115 1.006 1525 ---- ---- ---- ---- 1.171 +.120 1.051 1550 ---- ---- ---- ---- 1.221 +.124 1.097 1575 ---- ---- ---- ---- 1.273 +.129 1.144 1600 ---- ---- ---- ---- 1.327 +.135 1.192 1625 ---- ---- ---- ---- 1.381 +.139 1.242 1650 ---- ---- ---- ---- 1.436 +.144 1.292 1675 ---- ---- ---- ---- 1.493 +.150 1.343 1700 ---- ---- ---- ---- 1.551 +.155 1.396 1725 ---- ---- ---- ---- 1.610 +.161 1.449 1750 ---- ---- ---- ---- 1.670 +.166 1.504 1775 ---- ---- ---- ---- 1.731 +.172 1.559 1800 ---- ---- ---- ---- 1.793 +.177 1.616 1825 ---- ---- ---- ---- 1.857 +.183 1.674 1850 ---- ---- ---- ---- 1.922 +.190 1.732 1875 ---- ---- ---- ---- 1.988 +.196 1.792 1900 ---- ---- ---- ---- 2.055 +.202 1.853 1925 ---- ---- ---- ---- 2.124 +.208 1.916 1950 ---- ---- ---- ---- 2.194 +.214 1.980 1975 ---- ---- ---- ---- 2.266 +.221 2.045 2000 ---- ---- ---- ---- 2.340 +.227 2.113 2025 ---- ---- ---- ---- 2.415 +.233 2.182 2050 ---- ---- ---- ---- 2.494 +.241 2.253 2075 ---- ---- ---- ---- 2.574 +.247 2.327 2100 ---- ---- ---- ---- 2.657 +.254 2.403 2125 ---- ---- ---- ---- 2.743 +.262 2.481 2150 ---- ---- ---- ---- 2.831 +.268 2.563 2175 ---- ---- ---- ---- 2.923 +.276 2.647 2200 ---- ---- ---- ---- 3.018 +.283 2.735 2225 ---- ---- ---- ---- 3.117 +.290 2.827 2250 ---- ---- ---- ---- 3.220 +.298 2.922 2275 ---- ---- ---- ---- 3.326 +.306 3.020 2300 ---- ---- ---- ---- 3.435 +.313 3.122 2325 ---- ---- ---- ---- 3.547 +.321 3.226 2350 ---- ---- ---- ---- 3.662 +.329 3.333 2375 ---- ---- ---- ---- 3.779 +.336 3.443 2400 ---- ---- ---- ---- 3.898 +.344 3.554 2425 ---- ---- ---- ---- 4.021 +.352 3.669 2450 ---- ---- ---- ---- 4.146 +.360 3.786 2475 ---- ---- ---- ---- 4.274 +.368 3.906 2500 ---- ---- ---- ---- 4.405 +.375 4.030 2525 ---- ---- ---- ---- 4.538 +.383 4.155 2550 ---- ---- ---- ---- 4.675 +.391 4.284 2575 ---- ---- ---- ---- 4.814 +.399 4.415 2600 ---- ---- ---- ---- 4.955 +.406 4.549 2625 ---- ---- ---- ---- 5.099 +.414 4.685 2650 ---- ---- ---- ---- 5.245 +.422 4.823 2675 ---- ---- ---- ---- 5.393 +.429 4.964 2700 ---- ---- ---- ---- 5.544 +.436 5.108 2725 ---- ---- ---- ---- 5.697 +.443 5.254 2750 ---- ---- ---- ---- 5.853 +.451 5.402 2775 ---- ---- ---- ---- 6.011 +.458 5.553 2800 ---- ---- ---- ---- 6.172 +.466 5.706 2825 ---- ---- ---- ---- 6.335 +.474 5.861 2850 ---- ---- ---- ---- 6.500 +.481 6.019 2875 ---- ---- ---- ---- 6.667 +.487 6.180 2900 ---- ---- ---- ---- 6.836 +.494 6.342 2925 ---- ---- ---- ---- 7.008 +.501 6.507 2950 ---- ---- ---- ---- 7.182 +.508 6.674 2975 ---- ---- ---- ---- 7.357 +.514 6.843 3000 ---- ---- ---- ---- 7.535 +.521 7.014 3025 ---- ---- ---- ---- 7.715 +.528 7.187 3050 ---- ---- ---- ---- 7.896 +.534 7.362 3075 ---- ---- ---- ---- 8.080 +.541 7.539 3100 ---- ---- ---- ---- 8.265 +.547 7.718 3125 ---- ---- ---- ---- 8.452 +.553 7.899 3150 ---- ---- ---- ---- 8.640 +.559 8.081 3175 ---- ---- ---- ---- 8.830 +.565 8.265 3200 ---- ---- ---- ---- 9.021 +.571 8.450 3225 ---- ---- ---- ---- 9.214 +.577 8.637 3250 ---- ---- ---- ---- 9.407 +.582 8.825 3275 ---- ---- ---- ---- 9.602 +.589 9.013 3300 ---- ---- ---- ---- 9.797 +.594 9.203 3325 ---- ---- ---- ---- 9.993 +.599 9.394 3350 ---- ---- ---- ---- 10.191 +.605 9.586 3375 ---- ---- ---- ---- 10.389 +.610 9.779 3400 ---- ---- ---- ---- 10.588 +.616 9.972 3425 ---- ---- ---- ---- 10.788 +.621 10.167 3450 ---- ---- ---- ---- 10.989 +.626 10.363 3475 ---- ---- ---- ---- 11.191 +.631 10.560 3500 ---- ---- ---- ---- 11.394 +.637 10.757 3525 ---- ---- ---- ---- 11.597 +.641 10.956 3550 ---- ---- ---- ---- 11.801 +.646 11.155 3575 ---- ---- ---- ---- 12.007 +.651 11.356 3600 ---- ---- ---- ---- 12.213 +.656 11.557 3625 ---- ---- ---- ---- 12.420 +.661 11.759 3650 ---- ---- ---- ---- 12.627 +.665 11.962 3675 ---- ---- ---- ---- 12.836 +.670 12.166 3700 ---- ---- ---- ---- 13.045 +.675 12.370 3725 ---- ---- ---- ---- 13.255 +.679 12.576 3750 ---- ---- ---- ---- 13.465 +.683 12.782 3775 ---- ---- ---- ---- 13.677 +.688 12.989 3800 ---- ---- ---- ---- 13.888 +.691 13.197 3825 ---- ---- ---- ---- 14.101 +.696 13.405 3850 ---- ---- ---- ---- 14.314 +.700 13.614 3875 ---- ---- ---- ---- 14.528 +.704 13.824 3900 ---- ---- ---- ---- 14.743 +.709 14.034 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .490 +.049 .441 1050 ---- ---- ---- ---- .523 +.052 .471 1075 ---- ---- ---- ---- .557 +.055 .502 1100 ---- ---- ---- ---- .591 +.058 .533 1125 ---- ---- ---- ---- .627 +.061 .566 1150 ---- ---- ---- ---- .665 +.065 .600 1175 ---- ---- ---- ---- .703 +.068 .635 1200 ---- ---- ---- ---- .742 +.072 .670 1225 ---- ---- ---- ---- .783 +.076 .707 1250 ---- ---- ---- ---- .824 +.079 .745 1275 ---- ---- ---- ---- .867 +.083 .784 1300 ---- ---- ---- ---- .910 +.087 .823 1325 ---- ---- ---- ---- .955 +.091 .864 1350 ---- ---- ---- ---- 1.001 +.095 .906 1375 ---- ---- ---- ---- 1.048 +.099 .949 1400 ---- ---- ---- ---- 1.096 +.103 .993 1425 ---- ---- ---- ---- 1.145 +.107 1.038 1450 ---- ---- ---- ---- 1.196 +.113 1.083 1475 ---- ---- ---- ---- 1.247 +.117 1.130 1500 ---- ---- ---- ---- 1.299 +.121 1.178 1525 ---- ---- ---- ---- 1.353 +.126 1.227 1550 ---- ---- ---- ---- 1.407 +.130 1.277 1575 ---- ---- ---- ---- 1.463 +.136 1.327 1600 ---- ---- ---- ---- 1.519 +.140 1.379 1625 ---- ---- ---- ---- 1.577 +.145 1.432 1650 ---- ---- ---- ---- 1.636 +.150 1.486 1675 ---- ---- ---- ---- 1.696 +.156 1.540 1700 ---- ---- ---- ---- 1.757 +.161 1.596 1725 ---- ---- ---- ---- 1.819 +.166 1.653 1750 ---- ---- ---- ---- 1.882 +.171 1.711 1775 ---- ---- ---- ---- 1.946 +.177 1.769 1800 ---- ---- ---- ---- 2.011 +.182 1.829 1825 ---- ---- ---- ---- 2.078 +.188 1.890 1850 ---- ---- ---- ---- 2.145 +.193 1.952 1875 ---- ---- ---- ---- 2.214 +.200 2.014 1900 ---- ---- ---- ---- 2.283 +.205 2.078 1925 ---- ---- ---- ---- 2.354 +.211 2.143 1950 ---- ---- ---- ---- 2.427 +.217 2.210 1975 ---- ---- ---- ---- 2.501 +.223 2.278 2000 ---- ---- ---- ---- 2.577 +.230 2.347 2025 ---- ---- ---- ---- 2.655 +.236 2.419 2050 ---- ---- ---- ---- 2.735 +.242 2.493 2075 ---- ---- ---- ---- 2.818 +.249 2.569 2100 ---- ---- ---- ---- 2.903 +.256 2.647 2125 ---- ---- ---- ---- 2.990 +.262 2.728 2150 ---- ---- ---- ---- 3.081 +.269 2.812 2175 ---- ---- ---- ---- 3.175 +.276 2.899 2200 ---- ---- ---- ---- 3.272 +.283 2.989 2225 ---- ---- ---- ---- 3.373 +.291 3.082 2250 ---- ---- ---- ---- 3.477 +.297 3.180 2275 ---- ---- ---- ---- 3.585 +.305 3.280 2300 ---- ---- ---- ---- 3.696 +.312 3.384 2325 ---- ---- ---- ---- 3.810 +.319 3.491 2350 ---- ---- ---- ---- 3.927 +.326 3.601 2375 ---- ---- ---- ---- 4.045 +.333 3.712 2400 ---- ---- ---- ---- 4.167 +.341 3.826 2425 ---- ---- ---- ---- 4.291 +.348 3.943 2450 ---- ---- ---- ---- 4.417 +.355 4.062 2475 ---- ---- ---- ---- 4.547 +.363 4.184 2500 ---- ---- ---- ---- 4.679 +.370 4.309 2525 ---- ---- ---- ---- 4.814 +.377 4.437 2550 ---- ---- ---- ---- 4.952 +.385 4.567 2575 ---- ---- ---- ---- 5.092 +.392 4.700 2600 ---- ---- ---- ---- 5.234 +.398 4.836 2625 ---- ---- ---- ---- 5.379 +.406 4.973 2650 ---- ---- ---- ---- 5.526 +.413 5.113 2675 ---- ---- ---- ---- 5.676 +.420 5.256 2700 ---- ---- ---- ---- 5.828 +.427 5.401 2725 ---- ---- ---- ---- 5.982 +.434 5.548 2750 ---- ---- ---- ---- 6.138 +.441 5.697 2775 ---- ---- ---- ---- 6.297 +.447 5.850 2800 ---- ---- ---- ---- 6.459 +.455 6.004 2825 ---- ---- ---- ---- 6.622 +.461 6.161 2850 ---- ---- ---- ---- 6.788 +.468 6.320 2875 ---- ---- ---- ---- 6.956 +.475 6.481 2900 ---- ---- ---- ---- 7.126 +.481 6.645 2925 ---- ---- ---- ---- 7.298 +.487 6.811 2950 ---- ---- ---- ---- 7.473 +.494 6.979 2975 ---- ---- ---- ---- 7.649 +.500 7.149 3000 ---- ---- ---- ---- 7.827 +.506 7.321 3025 ---- ---- ---- ---- 8.007 +.512 7.495 3050 ---- ---- ---- ---- 8.189 +.518 7.671 3075 ---- ---- ---- ---- 8.373 +.524 7.849 3100 ---- ---- ---- ---- 8.559 +.531 8.028 3125 ---- ---- ---- ---- 8.746 +.536 8.210 3150 ---- ---- ---- ---- 8.935 +.542 8.393 3175 ---- ---- ---- ---- 9.125 +.547 8.578 3200 ---- ---- ---- ---- 9.316 +.553 8.763 3225 ---- ---- ---- ---- 9.509 +.558 8.951 3250 ---- ---- ---- ---- 9.703 +.564 9.139 3275 ---- ---- ---- ---- 9.897 +.569 9.328 3300 ---- ---- ---- ---- 10.093 +.575 9.518 3325 ---- ---- ---- ---- 10.289 +.579 9.710 3350 ---- ---- ---- ---- 10.487 +.585 9.902 3375 ---- ---- ---- ---- 10.685 +.590 10.095 3400 ---- ---- ---- ---- 10.884 +.595 10.289 3425 ---- ---- ---- ---- 11.084 +.600 10.484 3450 ---- ---- ---- ---- 11.285 +.605 10.680 3475 ---- ---- ---- ---- 11.486 +.609 10.877 3500 ---- ---- ---- ---- 11.689 +.614 11.075 3525 ---- ---- ---- ---- 11.892 +.619 11.273 3550 ---- ---- ---- ---- 12.097 +.624 11.473 3575 ---- ---- ---- ---- 12.302 +.629 11.673 3600 ---- ---- ---- ---- 12.507 +.632 11.875 3625 ---- ---- ---- ---- 12.714 +.637 12.077 3650 ---- ---- ---- ---- 12.921 +.641 12.280 3675 ---- ---- ---- ---- 13.129 +.646 12.483 3700 ---- ---- ---- ---- 13.338 +.650 12.688 3725 ---- ---- ---- ---- 13.548 +.655 12.893 3750 ---- ---- ---- ---- 13.758 +.659 13.099 3775 ---- ---- ---- ---- 13.969 +.663 13.306 3800 ---- ---- ---- ---- 14.180 +.667 13.513 3825 ---- ---- ---- ---- 14.393 +.671 13.722 3850 ---- ---- ---- ---- 14.606 +.675 13.931 3875 ---- ---- ---- ---- 14.819 +.679 14.140 3900 ---- ---- ---- ---- 15.033 +.682 14.351 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .641 +.056 .585 1050 ---- ---- ---- ---- .680 +.059 .621 1075 ---- ---- ---- ---- .720 +.063 .657 1100 ---- ---- ---- ---- .761 +.066 .695 1125 ---- ---- ---- ---- .802 +.069 .733 1150 ---- ---- ---- ---- .846 +.073 .773 1175 ---- ---- ---- ---- .890 +.077 .813 1200 ---- ---- ---- ---- .935 +.080 .855 1225 ---- ---- ---- ---- .981 +.083 .898 1250 ---- ---- ---- ---- 1.028 +.087 .941 1275 ---- ---- ---- ---- 1.077 +.091 .986 1300 ---- ---- ---- ---- 1.126 +.095 1.031 1325 ---- ---- ---- ---- 1.176 +.099 1.077 1350 ---- ---- ---- ---- 1.228 +.103 1.125 1375 ---- ---- ---- ---- 1.280 +.107 1.173 1400 ---- ---- ---- ---- 1.334 +.112 1.222 1425 ---- ---- ---- ---- 1.388 +.116 1.272 1450 ---- ---- ---- ---- 1.443 +.120 1.323 1475 ---- ---- ---- ---- 1.500 +.125 1.375 1500 ---- ---- ---- ---- 1.557 +.129 1.428 1525 ---- ---- ---- ---- 1.616 +.134 1.482 1550 ---- ---- ---- ---- 1.675 +.138 1.537 1575 ---- ---- ---- ---- 1.735 +.142 1.593 1600 ---- ---- ---- ---- 1.797 +.148 1.649 1625 ---- ---- ---- ---- 1.859 +.152 1.707 1650 ---- ---- ---- ---- 1.922 +.157 1.765 1675 ---- ---- ---- ---- 1.986 +.162 1.824 1700 ---- ---- ---- ---- 2.052 +.167 1.885 1725 ---- ---- ---- ---- 2.118 +.172 1.946 1750 ---- ---- ---- ---- 2.185 +.177 2.008 1775 ---- ---- ---- ---- 2.253 +.183 2.070 1800 ---- ---- ---- ---- 2.322 +.188 2.134 1825 ---- ---- ---- ---- 2.392 +.193 2.199 1850 ---- ---- ---- ---- 2.463 +.199 2.264 1875 ---- ---- ---- ---- 2.535 +.204 2.331 1900 ---- ---- ---- ---- 2.608 +.210 2.398 1925 ---- ---- ---- ---- 2.682 +.216 2.466 1950 ---- ---- ---- ---- 2.757 +.221 2.536 1975 ---- ---- ---- ---- 2.834 +.227 2.607 2000 ---- ---- ---- ---- 2.912 +.233 2.679 2025 ---- ---- ---- ---- 2.992 +.239 2.753 2050 ---- ---- ---- ---- 3.073 +.244 2.829 2075 ---- ---- ---- ---- 3.157 +.251 2.906 2100 ---- ---- ---- ---- 3.244 +.257 2.987 2125 ---- ---- ---- ---- 3.332 +.263 3.069 2150 ---- ---- ---- ---- 3.424 +.270 3.154 2175 ---- ---- ---- ---- 3.518 +.276 3.242 2200 ---- ---- ---- ---- 3.616 +.283 3.333 2225 ---- ---- ---- ---- 3.717 +.289 3.428 2250 ---- ---- ---- ---- 3.821 +.295 3.526 2275 ---- ---- ---- ---- 3.930 +.303 3.627 2300 ---- ---- ---- ---- 4.041 +.309 3.732 2325 ---- ---- ---- ---- 4.156 +.315 3.841 2350 ---- ---- ---- ---- 4.274 +.322 3.952 2375 ---- ---- ---- ---- 4.395 +.330 4.065 2400 ---- ---- ---- ---- 4.517 +.336 4.181 2425 ---- ---- ---- ---- 4.642 +.343 4.299 2450 ---- ---- ---- ---- 4.769 +.349 4.420 2475 ---- ---- ---- ---- 4.899 +.356 4.543 2500 ---- ---- ---- ---- 5.032 +.363 4.669 2525 ---- ---- ---- ---- 5.168 +.370 4.798 2550 ---- ---- ---- ---- 5.306 +.376 4.930 2575 ---- ---- ---- ---- 5.447 +.383 5.064 2600 ---- ---- ---- ---- 5.590 +.389 5.201 2625 ---- ---- ---- ---- 5.736 +.397 5.339 2650 ---- ---- ---- ---- 5.884 +.403 5.481 2675 ---- ---- ---- ---- 6.034 +.410 5.624 2700 ---- ---- ---- ---- 6.186 +.416 5.770 2725 ---- ---- ---- ---- 6.341 +.423 5.918 2750 ---- ---- ---- ---- 6.498 +.429 6.069 2775 ---- ---- ---- ---- 6.657 +.435 6.222 2800 ---- ---- ---- ---- 6.818 +.441 6.377 2825 ---- ---- ---- ---- 6.982 +.448 6.534 2850 ---- ---- ---- ---- 7.148 +.454 6.694 2875 ---- ---- ---- ---- 7.316 +.460 6.856 2900 ---- ---- ---- ---- 7.487 +.467 7.020 2925 ---- ---- ---- ---- 7.659 +.472 7.187 2950 ---- ---- ---- ---- 7.833 +.478 7.355 2975 ---- ---- ---- ---- 8.010 +.484 7.526 3000 ---- ---- ---- ---- 8.188 +.489 7.699 3025 ---- ---- ---- ---- 8.369 +.496 7.873 3050 ---- ---- ---- ---- 8.551 +.501 8.050 3075 ---- ---- ---- ---- 8.735 +.507 8.228 3100 ---- ---- ---- ---- 8.921 +.512 8.409 3125 ---- ---- ---- ---- 9.108 +.517 8.591 3150 ---- ---- ---- ---- 9.297 +.522 8.775 3175 ---- ---- ---- ---- 9.488 +.528 8.960 3200 ---- ---- ---- ---- 9.680 +.533 9.147 3225 ---- ---- ---- ---- 9.873 +.538 9.335 3250 ---- ---- ---- ---- 10.067 +.543 9.524 3275 ---- ---- ---- ---- 10.262 +.548 9.714 3300 ---- ---- ---- ---- 10.458 +.552 9.906 3325 ---- ---- ---- ---- 10.655 +.557 10.098 3350 ---- ---- ---- ---- 10.853 +.562 10.291 3375 ---- ---- ---- ---- 11.052 +.567 10.485 3400 ---- ---- ---- ---- 11.251 +.572 10.679 3425 ---- ---- ---- ---- 11.451 +.576 10.875 3450 ---- ---- ---- ---- 11.653 +.581 11.072 3475 ---- ---- ---- ---- 11.854 +.585 11.269 3500 ---- ---- ---- ---- 12.057 +.590 11.467 3525 ---- ---- ---- ---- 12.261 +.595 11.666 3550 ---- ---- ---- ---- 12.465 +.599 11.866 3575 ---- ---- ---- ---- 12.670 +.603 12.067 3600 ---- ---- ---- ---- 12.876 +.607 12.269 3625 ---- ---- ---- ---- 13.082 +.611 12.471 3650 ---- ---- ---- ---- 13.290 +.616 12.674 3675 ---- ---- ---- ---- 13.498 +.620 12.878 3700 ---- ---- ---- ---- 13.706 +.623 13.083 3725 ---- ---- ---- ---- 13.916 +.628 13.288 3750 ---- ---- ---- ---- 14.126 +.631 13.495 3775 ---- ---- ---- ---- 14.337 +.635 13.702 3800 ---- ---- ---- ---- 14.548 +.639 13.909 3825 ---- ---- ---- ---- 14.760 +.643 14.117 3850 ---- ---- ---- ---- 14.973 +.647 14.326 3875 ---- ---- ---- ---- 15.186 +.650 14.536 3900 ---- ---- ---- ---- 15.400 +.654 14.746 3925 ---- ---- ---- ---- 15.615 +.658 14.957 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.265 +.099 1.166 1325 ---- ---- ---- ---- 1.318 +.103 1.215 1350 ---- ---- ---- ---- 1.373 +.107 1.266 1375 ---- ---- ---- ---- 1.428 +.111 1.317 1400 ---- ---- ---- ---- 1.485 +.116 1.369 1425 ---- ---- ---- ---- 1.542 +.120 1.422 1450 ---- ---- ---- ---- 1.600 +.124 1.476 1475 ---- ---- ---- ---- 1.659 +.128 1.531 1500 ---- ---- ---- ---- 1.719 +.132 1.587 1525 ---- ---- ---- ---- 1.780 +.136 1.644 1550 ---- ---- ---- ---- 1.842 +.141 1.701 1575 ---- ---- ---- ---- 1.905 +.146 1.759 1600 ---- ---- ---- ---- 1.969 +.150 1.819 1625 ---- ---- ---- ---- 2.034 +.155 1.879 1650 ---- ---- ---- ---- 2.099 +.160 1.939 1675 ---- ---- ---- ---- 2.166 +.165 2.001 1700 ---- ---- ---- ---- 2.233 +.169 2.064 1725 ---- ---- ---- ---- 2.302 +.175 2.127 1750 ---- ---- ---- ---- 2.371 +.180 2.191 1775 ---- ---- ---- ---- 2.441 +.185 2.256 1800 ---- ---- ---- ---- 2.512 +.190 2.322 1825 ---- ---- ---- ---- 2.583 +.195 2.388 1850 ---- ---- ---- ---- 2.656 +.200 2.456 1875 ---- ---- ---- ---- 2.730 +.206 2.524 1900 ---- ---- ---- ---- 2.804 +.211 2.593 1925 ---- ---- ---- ---- 2.880 +.217 2.663 1950 ---- ---- ---- ---- 2.956 +.222 2.734 1975 ---- ---- ---- ---- 3.034 +.227 2.807 2000 ---- ---- ---- ---- 3.114 +.233 2.881 2025 ---- ---- ---- ---- 3.195 +.239 2.956 2050 ---- ---- ---- ---- 3.278 +.245 3.033 2075 ---- ---- ---- ---- 3.363 +.250 3.113 2100 ---- ---- ---- ---- 3.451 +.257 3.194 2125 ---- ---- ---- ---- 3.541 +.263 3.278 2150 ---- ---- ---- ---- 3.633 +.268 3.365 2175 ---- ---- ---- ---- 3.729 +.275 3.454 2200 ---- ---- ---- ---- 3.827 +.281 3.546 2225 ---- ---- ---- ---- 3.929 +.287 3.642 2250 ---- ---- ---- ---- 4.035 +.293 3.742 2275 ---- ---- ---- ---- 4.145 +.300 3.845 2300 ---- ---- ---- ---- 4.258 +.307 3.951 2325 ---- ---- ---- ---- 4.374 +.313 4.061 2350 ---- ---- ---- ---- 4.493 +.319 4.174 2375 ---- ---- ---- ---- 4.614 +.325 4.289 2400 ---- ---- ---- ---- 4.738 +.332 4.406 2425 ---- ---- ---- ---- 4.864 +.339 4.525 2450 ---- ---- ---- ---- 4.992 +.345 4.647 2475 ---- ---- ---- ---- 5.123 +.351 4.772 2500 ---- ---- ---- ---- 5.257 +.358 4.899 2525 ---- ---- ---- ---- 5.393 +.364 5.029 2550 ---- ---- ---- ---- 5.533 +.371 5.162 2575 ---- ---- ---- ---- 5.674 +.376 5.298 2600 ---- ---- ---- ---- 5.818 +.383 5.435 2625 ---- ---- ---- ---- 5.965 +.390 5.575 2650 ---- ---- ---- ---- 6.113 +.395 5.718 2675 ---- ---- ---- ---- 6.264 +.402 5.862 2700 ---- ---- ---- ---- 6.417 +.408 6.009 2725 ---- ---- ---- ---- 6.572 +.414 6.158 2750 ---- ---- ---- ---- 6.730 +.420 6.310 2775 ---- ---- ---- ---- 6.890 +.427 6.463 2800 ---- ---- ---- ---- 7.052 +.432 6.620 2825 ---- ---- ---- ---- 7.216 +.438 6.778 2850 ---- ---- ---- ---- 7.383 +.444 6.939 2875 ---- ---- ---- ---- 7.551 +.449 7.102 2900 ---- ---- ---- ---- 7.722 +.455 7.267 2925 ---- ---- ---- ---- 7.895 +.461 7.434 2950 ---- ---- ---- ---- 8.070 +.467 7.603 2975 ---- ---- ---- ---- 8.247 +.472 7.775 3000 ---- ---- ---- ---- 8.426 +.478 7.948 3025 ---- ---- ---- ---- 8.607 +.484 8.123 3050 ---- ---- ---- ---- 8.789 +.488 8.301 3075 ---- ---- ---- ---- 8.974 +.494 8.480 3100 ---- ---- ---- ---- 9.160 +.499 8.661 3125 ---- ---- ---- ---- 9.348 +.504 8.844 3150 ---- ---- ---- ---- 9.537 +.509 9.028 3175 ---- ---- ---- ---- 9.728 +.514 9.214 3200 ---- ---- ---- ---- 9.921 +.519 9.402 3225 ---- ---- ---- ---- 10.114 +.524 9.590 3250 ---- ---- ---- ---- 10.309 +.529 9.780 3275 ---- ---- ---- ---- 10.504 +.533 9.971 3300 ---- ---- ---- ---- 10.701 +.538 10.163 3325 ---- ---- ---- ---- 10.898 +.543 10.355 3350 ---- ---- ---- ---- 11.096 +.547 10.549 3375 ---- ---- ---- ---- 11.294 +.551 10.743 3400 ---- ---- ---- ---- 11.494 +.556 10.938 3425 ---- ---- ---- ---- 11.695 +.561 11.134 3450 ---- ---- ---- ---- 11.896 +.565 11.331 3475 ---- ---- ---- ---- 12.098 +.569 11.529 3500 ---- ---- ---- ---- 12.300 +.573 11.727 3525 ---- ---- ---- ---- 12.504 +.577 11.927 3550 ---- ---- ---- ---- 12.708 +.581 12.127 3575 ---- ---- ---- ---- 12.913 +.585 12.328 3600 ---- ---- ---- ---- 13.119 +.589 12.530 3625 ---- ---- ---- ---- 13.326 +.594 12.732 3650 ---- ---- ---- ---- 13.533 +.597 12.936 3675 ---- ---- ---- ---- 13.741 +.601 13.140 3700 ---- ---- ---- ---- 13.950 +.605 13.345 3725 ---- ---- ---- ---- 14.159 +.609 13.550 3750 ---- ---- ---- ---- 14.369 +.613 13.756 3775 ---- ---- ---- ---- 14.580 +.617 13.963 3800 ---- ---- ---- ---- 14.791 +.620 14.171 3825 ---- ---- ---- ---- 15.003 +.623 14.380 3850 ---- ---- ---- ---- 15.216 +.627 14.589 3875 ---- ---- ---- ---- 15.429 +.631 14.798 3900 ---- ---- ---- ---- 15.643 +.634 15.009 3925 ---- ---- ---- ---- 15.857 +.637 15.220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6124 2348 47513 SO1 JUN23 Silver Weekly Friday Option - Week 1 CALL 2075 ---- ---- ---- ---- 3.685 -1.227 4.912 2100 ---- ---- ---- ---- 3.440 -1.224 4.664 2125 ---- ---- ---- ---- 3.197 -1.219 4.416 2150 ---- ---- 2.877A 2.877A 2.956 -1.212 4.168 2175 ---- ---- 2.639A 2.639A 2.717 -1.204 3.921 2200 ---- ---- 2.405A 2.405A 2.482 -1.192 3.674 2225 ---- ---- 2.175A 2.175A 2.250 -1.179 3.429 2250 ---- ---- 1.952A 1.952A 2.023 -1.162 3.185 2275 ---- 2.971B 1.738A 1.738A 1.804 -1.140 2.944 2300 ---- 2.732B 1.531A 1.531A 1.593 -1.112 2.705 2325 ---- 2.496B 1.335A 1.335A 1.393 -1.078 2.471 2350 ---- 2.266B 1.153A 1.153A 1.205 -1.036 2.241 2375 ---- 2.041B .985A .985A 1.032 -.986 2.018 2400 ---- 1.824B .833A .833A .874 -.929 1.803 2425 ---- 1.616B .698A .698A .732 -.864 1.596 2450 .603 1.419B .581A .581A .606 -.795 5 1.401 2465 ---- ---- ---- .518A .537 ---- ---- 2470 ---- ---- ---- .497A .516 ---- ---- 2475 ---- 1.234B .478A .478A .496 -.723 1.219 2480 ---- ---- ---- .460A .477 ---- ---- 2485 .443 .443 .442A .449B .458 -.693 1 1.151 3 3 2490 ---- ---- .425A .425A .441 -.676 1.117 1 1 2495 ---- 1.092B .409A .409A .424 -.660 1.084 2 2 2500 ---- 1.062B .393A .393A .408 -.644 1.052 2505 ---- 1.032B .378A .378A .392 -.629 1.021 2 4 2510 ---- .997B .363A .363A .377 -.613 .990 2515 ---- .966B .350A .350A .363 -.597 .960 3 2520 ---- .938B .335A .335A .348 -.582 .930 2 2525 ---- .909B .322A .322A .335 -.566 .901 2530 ---- .880B .307A .307A .321 -.552 .873 2535 ---- .852B .295A .295A .308 -.537 .845 2540 ---- .824B .284A .284A .296 -.522 .818 2545 ---- .797B .273A .273A .284 -.508 .792 2550 ---- .771B .262A .262A .273 -.494 .767 2555 ---- .746B .252A .252A .262 -.480 .742 3 3 2560 ---- .721B .243A .243A .251 -.466 .717 2565 ---- .697B .233A .233A .241 -.452 .693 2570 ---- .672B .224A .224A .232 -.438 .670 2575 ---- .650B .215A .215A .222 -.426 .648 2580 ---- .627B .207A .207A .214 -.412 .626 2585 ---- .606B .199A .199A .205 -.399 .604 2590 ---- ---- .191A .191A .197 -.387 .584 2595 ---- ---- .184A .184A .189 -.374 .563 2600 ---- ---- .177A .177A .182 -.362 1 .544 1 1 2605 ---- ---- .170A .170A .175 -.350 .525 2610 ---- ---- .164A .164A .168 -.339 .507 2615 ---- ---- .158A .158A .161 -.328 .489 2620 ---- ---- .152A .152A .155 -.317 .472 2625 ---- ---- .146A .146A .149 -.307 .456 2630 ---- ---- .141A .141A .143 -.297 .440 2635 ---- ---- .135A .135A .137 -.288 .425 2640 ---- ---- .130A .130A .132 -.278 .410 2645 ---- ---- .125A .125A .127 -.268 .395 2650 ---- ---- .121A .121A .122 -.260 .382 2655 ---- ---- .116A .116A .117 -.251 .368 2660 ---- ---- .112A .112A .113 -.242 .355 2665 ---- ---- .108A .108A .108 -.234 .342 2670 ---- ---- .104A .104A .104 -.226 .330 2675 ---- ---- .100A .100A .100 -.218 .318 2680 ---- ---- .097A .097A .096 -.211 .307 2685 ---- ---- .094A .094A .093 -.203 .296 2690 ---- ---- .091A .091A .089 -.196 .285 2695 ---- ---- .087A .087A .086 -.189 .275 2700 ---- ---- .084A .084A .083 -.182 .265 2 3 2725 ---- ---- .071A .071A .069 -.151 .220 2750 ---- ---- .061A .061A .058 -.125 .183 22 23 2775 ---- ---- .053A .053A .050 -.103 .153 19 19 2800 ---- ---- .046A .046A .042 -.087 .129 2825 ---- ---- .041A .041A .037 -.072 .109 2850 ---- ---- .036A .036A .032 -.061 .093 2875 ---- ---- .033A .033A .028 -.052 .080 2900 .046 .046 .023 .023 .025 -.044 7 .069 2925 ---- ---- .027A .027A .022 -.038 .060 2950 .032 .032 .018 .018 .019 -.033 9 .052 3 3 2975 .028 .028 .023A .023A .017 -.029 1 .046 3000 .021 .021 .015A .015A .016 -.024 9 .040 9 4 3025 ---- ---- .020A .020A .014 -.021 .035 3050 ---- ---- .019A .019A .013 -.018 .031 13 11 3075 ---- ---- .018A .018A .012 -.016 .028 3100 ---- ---- .017A .017A .011 -.014 .025 6 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 86 88 SO1 JUN23 Silver Weekly Friday Option - Week 1 PUT 2075 ---- .017B ---- .017B .017 +.006 .011 2100 ---- .022B ---- .022B .023 +.010 .013 2125 ---- .028B ---- .028B .029 +.014 .015 2150 ---- .037B ---- .037B .038 +.021 .017 2175 ---- .048B ---- .048B .049 +.029 .020 2200 ---- .063B ---- .063B .063 +.040 .023 2225 ---- .083B ---- .083B .081 +.053 .028 2250 ---- .109B ---- .109B .104 +.070 .034 2275 ---- .143B ---- .143B .134 +.092 .042 2300 .175 .185B .175 .185B .172 +.119 9 .053 2325 ---- .239B ---- .239B .222 +.154 .068 2350 .140 .307B .140 .307B .284 +.196 10 .088 2375 .263 .390B .263 .251A .360 +.245 2 .115 2400 .233 .486B .148A .486B .451 +.302 3 .149 2425 ---- .601B .190A .601B .558 +.366 .192 8 8 2450 ---- .734B .243A .734B .681 +.435 .246 6 6 2465 ---- ---- ---- .280A .763 ---- ---- 2470 ---- ---- ---- .294A .792 ---- ---- 2475 ---- .885B .309A .885B .821 +.507 .314 2480 ---- ---- ---- .324A .852 ---- ---- 2485 ---- .949B .340A .948B .883 +.538 .345 2490 ---- .982B .356A .982B .916 +.555 .361 2495 ---- 1.021B .372A 1.011B .949 +.571 .378 8 2500 ---- 1.052B .390A 1.052B .982 +.586 .396 2 2 2505 ---- 1.090B .408A 1.085B 1.017 +.603 .414 2510 ---- 1.125B .426A 1.125B 1.051 +.618 .433 1 1 2515 ---- 1.149B .446A 1.145B 1.087 +.634 .453 2520 ---- 1.185B .467A 1.181B 1.122 +.649 .473 2525 ---- 1.230B .488A 1.230B 1.158 +.664 .494 2530 ---- 1.258B .508A 1.255B 1.195 +.679 .516 2535 ---- 1.294B .530A 1.293B 1.232 +.694 .538 4 2540 ---- 1.334B .552A 1.330B 1.270 +.709 .561 2545 ---- 1.372B .576A 1.370B 1.308 +.723 .585 2550 ---- 1.423B .601A 1.423B 1.346 +.737 .609 2555 ---- 1.451B .625A 1.448B 1.385 +.751 .634 2560 ---- 1.490B .651A 1.488B 1.424 +.765 .659 2565 ---- 1.530B .677A 1.528B 1.464 +.779 .685 2570 ---- 1.571B .703A 1.568B 1.504 +.792 .712 2575 ---- 1.625B .731A 1.623B 1.545 +.806 .739 2580 ---- 1.653B .758A 1.650B 1.586 +.819 .767 2585 ---- 1.695B .787A 1.692B 1.628 +.832 .796 2590 ---- 1.737B .817A 1.734B 1.669 +.844 .825 2595 ---- 1.724B .845A 1.216B 1.712 +.857 .855 2600 ---- 1.837B .877A 1.837B 1.754 +.869 .885 1 1 2605 ---- 1.810B .907A 1.265B 1.797 +.881 .916 2610 ---- 1.853B .938A 1.303B 1.840 +.892 .948 2615 ---- 1.897B .970A 1.341B 1.883 +.903 .980 2620 ---- 1.942B 1.003A 1.379B 1.927 +.914 1.013 2625 ---- 2.056B 1.035A 2.056B 1.970 +.924 1.046 2630 ---- 2.029B 1.070A 1.457B 2.014 +.934 1.080 2635 ---- 2.075B 1.105A 1.497B 2.059 +.944 1.115 2640 ---- 2.120B 1.138A 1.537B 2.103 +.953 1.150 2645 ---- 2.164B 1.174A 1.578B 2.148 +.963 1.185 2650 ---- 2.280B 1.211A 2.278B 2.193 +.972 1.221 2655 ---- 2.254B 1.249A 1.270B 2.238 +.980 1.258 2660 ---- 2.254B 1.287A 1.287A 2.284 +.989 1.295 2665 ---- 2.249B ---- ---- 2.329 +.997 1.332 2670 ---- 2.295B ---- ---- 2.375 +1.006 1.369 2675 ---- 2.507B 1.395A 2.507B 2.421 +1.013 1.408 2680 ---- 2.346B ---- ---- 2.467 +1.021 1.446 2685 ---- 2.278B ---- ---- 2.513 +1.028 1.485 2690 ---- 2.296B ---- ---- 2.560 +1.036 1.524 2695 ---- 2.310B ---- ---- 2.606 +1.042 1.564 2700 ---- 2.741B 1.587A 2.740B 2.653 +1.050 1.603 2725 ---- 2.976B 1.790A 2.976B 2.889 +1.081 1.808 2750 ---- 3.215B 2.002A 3.215B 3.128 +1.108 2.020 2775 ---- 3.456B 2.220A 3.456B 3.369 +1.129 2.240 2800 ---- 3.699B 2.444A 3.697B 3.611 +1.146 2.465 2825 ---- 3.859B 2.673A 3.859B 3.855 +1.160 2.695 2850 ---- 3.901B 2.906A 3.901B 4.100 +1.172 2.928 2875 ---- 3.781B 3.142A 3.781B 4.346 +1.181 3.165 2900 ---- 3.856B 3.380A 3.848B 4.593 +1.190 3.403 2925 ---- 3.909B 3.621A 3.907B 4.840 +1.196 3.644 2950 ---- 3.995B 3.862A 3.995B 5.087 +1.201 3.886 2975 ---- 4.145B 4.106A 4.145B 5.335 +1.206 4.129 3000 ---- ---- ---- ---- 5.583 +1.210 4.373 3025 ---- ---- ---- ---- 5.832 +1.213 4.619 3050 ---- ---- ---- ---- 6.081 +1.217 4.864 3075 ---- ---- ---- ---- 6.330 +1.219 5.111 3100 ---- ---- ---- ---- 6.579 +1.221 5.358 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 18 30 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2000 ---- ---- 4.400A 4.400A 4.425 -1.234 5.659 2025 ---- ---- 4.150A 4.150A 4.175 -1.234 5.409 2050 ---- ---- 3.900A 3.900A 3.925 -1.234 5.159 2075 ---- ---- 3.650A 3.650A 3.675 -1.234 4.909 2100 ---- ---- 3.400A 3.400A 3.425 -1.234 4.659 2125 ---- ---- 3.150A 3.150A 3.175 -1.234 4.409 2150 ---- ---- 2.900A 2.900A 2.925 -1.234 4.159 2175 ---- ---- 2.650A 2.650A 2.675 -1.234 3.909 2200 ---- ---- 2.400A 2.400A 2.425 -1.234 3.659 2225 ---- ---- 2.150A 2.150A 2.175 -1.234 3.409 2250 ---- ---- 1.901A 1.901A 1.925 -1.234 3.159 2275 ---- ---- 1.652A 1.652A 1.675 -1.234 2.909 2300 ---- ---- 1.404A 1.404A 1.426 -1.233 2.659 2325 ---- ---- 1.156A 1.156A 1.179 -1.230 2.409 2350 ---- ---- .855A .855A .936 -1.224 2.160 2375 ---- ---- .622A .622A .699 -1.211 1.910 1 2400 ---- ---- .405A .405A .478 -1.184 1.662 1 2405 ---- ---- .410A .410A .437 -1.176 1.613 2410 ---- ---- .343A .343A .397 -1.166 1.563 2415 ---- ---- .296A .296A .358 -1.156 1.514 2420 ---- ---- .263A .263A .322 -1.142 1.464 2425 .646 .646 .231A .231A .287 -1.128 1 1.415 1 2430 ---- ---- .204A .204A .255 -1.111 1.366 2435 .193 .200 .176 .176 .226 -1.091 4 1.317 2440 .199 .199 .156A .156A .198 -1.070 26 1.268 2445 ---- ---- .137A .137A .174 -1.045 1.219 2450 .230 .280 .118A .135B .151 -1.019 65 1.170 22 2455 .374 .374 .100 .100 .131 -.990 6 1.121 2460 .115 .125 .087A .087A .113 -.960 40 1.073 2465 .144 .144 .075A .192B .097 -.928 1 1.025 2470 .140 .164 .064A .071B .083 -.894 23 .977 2 2475 .161 .955B .055A .055A .072 -.858 183 .930 7 2480 ---- ---- .048A .048A .062 -.821 .883 2485 .120 .120 .042A .042A .054 -.783 3 .837 2490 .207 .207 .036 .036 .047 -.744 36 .791 2495 ---- ---- .032A .032A .041 -.705 2 .746 2 2500 .364 .722B .030A .030A .036 -.665 739 .701 3 2505 .033 .033 .025A .025A .031 -.626 2 .657 2510 .057 .057 .023A .023A .027 -.587 1 .614 2515 .237 .237 .022A .022A .024 -.548 8 .572 2520 .236 .236 .020 .020 .021 -.510 17 .531 2525 .210 .506B .019A .019A .018 -.473 5 .491 6 2530 .145 .145 .018A .018A .016 -.436 24 .452 3 2535 ---- ---- .016A .016A .015 -.400 .415 1 2540 ---- ---- .015A .015A .014 -.366 .380 3 3 2545 .036 .353B .014A .014A .012 -.334 4 .346 2550 .118 .321B .011 .011 .011 -.304 29 .315 5 2555 .057 .286B .011A .029B .011 -.274 24 .285 2560 .085 .261B .010 .010 .010 -.247 8 .257 2 3 2565 ---- .234B .010A .010A .009 -.222 .231 4 20 2570 .051 .209B .009A .009A .008 -.199 8 .207 14 7 2575 .080 .080 .008A .008A .007 -.178 35 .185 13 18 2580 .025 .026 .007A .041B .007 -.158 10 .165 2585 .039 .039 .007A .011B .006 -.140 29 .146 2 5 2590 ---- ---- .007A .007A .006 -.123 .129 3 3 2595 .056 .056 .006 .006 .005 -.109 213 .114 33 205 2600 .018 .018 .006A .006A .004 -.096 19 .100 101 124 2605 .019 .020 .006A .006A .004 -.085 10 .089 4 2610 ---- ---- .005A .005A .004 -.074 .078 9 7 2615 ---- ---- .005A .005A .003 -.066 .069 10 7 2620 .007 .007 .005A .005A .003 -.058 1 .061 2 48 2625 .051 .051 .005 .005 .003 -.051 2 .054 42 57 2630 .010 .010 .005A .005A .002 -.046 2 .048 2 4 2635 ---- ---- .004A .004A .002 -.040 2 .042 5 8 2640 ---- ---- .004A .004A .002 -.035 .037 69 27 2645 ---- ---- .004A .004A .002 -.031 .033 2650 .005 .005 .004A .004A .002 -.027 11 .029 79 143 2655 .006 .006 .004A .004A .002 -.024 2 .026 12 13 2660 ---- ---- .004A .004A .001 -.022 .023 3 49 2665 ---- ---- .004A .004A .001 -.019 .020 10 10 2670 ---- ---- .004A .004A .001 -.017 .018 2675 ---- ---- .004A .004A .001 -.015 .016 11 2680 ---- ---- .003A .003A .001 -.014 .015 2685 ---- ---- .003A .003A .001 -.012 .013 2690 ---- ---- .003A .003A .001 -.011 .012 3 2695 ---- ---- .003A .003A .001 -.010 .011 2700 .004 .004 .002 .002 .001 -.009 14 .010 14 31 2705 ---- ---- .002A .002A .001 -.008 .009 2710 ---- ---- .003A .003A .001 -.007 .008 2715 ---- ---- .003A .003A .001 -.007 .008 3 2720 ---- ---- .002A .002A .001 -.006 .007 3 2725 ---- ---- .002A .002A .001 -.005 .006 3 22 2750 ---- ---- .002A .002A .001 -.003 .004 113 2775 ---- ---- .002A .002A .001 -.002 .003 2 63 2800 ---- ---- ---- ---- .001 -.001 .002 10 2825 ---- ---- ---- ---- .001 UNCH .001 41 2850 ---- ---- ---- ---- .001 UNCH .001 52 2875 ---- ---- ---- ---- .001 UNCH .001 4 2900 ---- ---- ---- ---- .001 UNCH .001 45 2925 ---- ---- ---- ---- .001 UNCH .001 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 1609 437 1234 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 ---- .002B ---- .002B .002 +.001 .001 5 19 2325 ---- .006B ---- .006B .005 +.004 .001 1 2350 .011 .015B .011 .011 .012 +.010 12 .002 1 2375 .006 .037 .006 .025 .025 +.023 17 .002 32 2400 .016 .070B .016 .070B .054 +.050 120 .004 1 5 2405 .065 .081B .065 .066B .063 +.058 5 .005 2410 .042 .093B .042 .093B .073 +.068 3 .005 8 2415 .086 .109B .059 .109B .084 +.078 8 .006 10 2420 .053 .128B .053 .128B .098 +.092 6 .006 6 2425 .110 .149B .110 .127B .113 +.106 7 .007 3 9 2430 ---- .173B ---- .173B .131 +.123 .008 8 2435 .017 .198B .017 .198B .152 +.143 4 .009 4 2440 .193 .225B .160 .201B .174 +.164 33 .010 1 2445 ---- .255B ---- .255B .200 +.189 .011 13 2450 .031 .289B .028 .165A .227 +.215 21 .012 10 195 2455 ---- .318B ---- .317B .257 +.244 15 .013 3 3 2460 .035 .343B .035 .030A .289 +.274 3 .015 4 2465 .094 .379B .094 .092A .323 +.306 16 .017 7 2470 .144 .416B .144 .410B .359 +.340 2 .019 4 2475 .054 .473B .054 .473B .398 +.376 19 .022 118 2480 .056 .495B .056 .492B .438 +.413 7 .025 16 2485 ---- .537B ---- .531B .480 +.451 .029 4 9 2490 .189 .580B .189 .402A .523 +.490 2 .033 2 2495 ---- .623B .037A .037A .567 +.529 .038 14 9 2500 .099 .696B .040A .647A .612 +.569 29 .043 37 150 2505 ---- .713B .046A .046A .657 +.608 .049 7 3 2510 .055 .759B .052A .252A .703 +.647 13 .056 2515 ---- .805B .059A .784B .750 +.686 3 .064 6 2520 .380 .852B .066A .659A .797 +.724 2 .073 1 6 2525 .202 .931B .076A .930B .844 +.761 6 .083 49 2530 .305 .948B .086A .933B .892 +.798 2 .094 35 30 2535 .825 .997B .098A .976B .941 +.834 1 .107 3 2540 .207 1.046B .111A 1.020B .990 +.868 7 .122 5 2545 ---- 1.009B .129A .600B 1.038 +.900 .138 11 5 2550 .401 1.120 .146A 1.120 1.087 +.930 13 .157 60 104 2555 ---- 1.108B .166A .800B 1.137 +.960 .177 2 2560 .208 1.157B .186 .848B 1.186 +.987 16 .199 3 11 2565 .570 1.207B .209A .583B 1.235 +1.012 1 .223 1 2570 .361 1.256B .234A .622B 1.284 +1.035 4 .249 4 5 2575 ---- 1.343B .260A 1.316B 1.333 +1.056 .277 23 20 2580 ---- 1.392B .289A 1.354B 1.383 +1.076 .307 3 2585 ---- 1.442B .320A 1.423B 1.432 +1.094 .338 3 3 2590 ---- 1.492B .356A 1.464B 1.482 +1.111 4 .371 4 2 2595 ---- 1.542B .385A 1.505B 1.531 +1.125 1 .406 12 13 2600 ---- 1.591B .417A 1.572B 1.580 +1.138 .442 52 2605 ---- 1.652B .469A 1.648B 1.630 +1.149 .481 2610 ---- 1.701B ---- 1.697B 1.680 +1.160 .520 2615 ---- 1.751B ---- 1.747B 1.729 +1.168 .561 2620 ---- 1.801B ---- 1.795B 1.779 +1.176 .603 2625 ---- 1.840B .617A 1.805B 1.829 +1.183 .646 2 3 2630 ---- 1.901B ---- 1.896B 1.878 +1.188 .690 2635 ---- 1.950B ---- 1.946B 1.928 +1.194 .734 2640 ---- 2.000B ---- 1.996B 1.978 +1.199 .779 2645 ---- 2.039B ---- 2.020B 2.028 +1.203 .825 1 2650 ---- 2.089B .842A 2.073B 2.078 +1.207 .871 1 2655 ---- 2.150B ---- 2.146B 2.128 +1.210 .918 2660 ---- 2.189B ---- 2.178B 2.177 +1.212 .965 1 2665 ---- 2.250B ---- 2.246B 2.227 +1.215 1.012 2670 ---- 2.300B ---- 2.296B 2.277 +1.217 1.060 2675 ---- 2.350B 1.079A 2.346B 2.327 +1.219 1.108 1 2680 ---- 2.400B ---- 2.396B 2.377 +1.220 1.157 2685 ---- 2.450B ---- 2.446B 2.427 +1.222 1.205 2690 ---- 2.500B ---- 2.496B 2.477 +1.223 1.254 2695 ---- 2.550B ---- 2.546B 2.527 +1.224 1.303 2700 ---- 2.589B ---- 2.572B 2.577 +1.225 1.352 2 2705 ---- 2.650B ---- 2.646B 2.627 +1.226 1.401 2710 ---- 2.700B ---- 2.696B 2.677 +1.227 1.450 2715 ---- 2.750B ---- 2.746B 2.727 +1.227 1.500 2720 ---- 2.800B ---- 2.796B 2.777 +1.228 1.549 2725 ---- 2.850B ---- 2.846B 2.827 +1.229 1.598 2750 ---- 3.100B ---- 3.096B 3.077 +1.231 1.846 2775 ---- 3.350B ---- 3.346B 3.327 +1.232 2.095 2800 ---- 3.600B ---- 3.596B 3.577 +1.233 2.344 2825 ---- 3.850B ---- 3.846B 3.827 +1.234 2.593 2850 ---- 4.100B ---- 4.096B 4.077 +1.234 2.843 2875 ---- 4.350B ---- 4.346B 4.327 +1.234 3.093 2900 ---- 4.600B ---- 4.596B 4.577 +1.234 3.343 2925 ---- 4.850B ---- 4.846B 4.827 +1.234 3.593 2950 ---- 5.100B ---- 5.096B 5.077 +1.234 3.843 2975 ---- 5.350B ---- 5.346B 5.327 +1.234 4.093 3000 ---- 5.600B ---- 5.596B 5.577 +1.234 4.343 3025 ---- 5.850B ---- 5.846B 5.827 +1.234 4.593 3050 ---- 6.100B ---- 6.096B 6.077 +1.234 4.843 3075 ---- 6.350B ---- 6.346B 6.327 +1.234 5.093 3100 ---- 6.600B ---- 6.596B 6.577 +1.234 5.343 3125 ---- 6.850B ---- 6.846B 6.827 +1.234 5.593 TOTAL EST.VOL VOLUME OPEN INT TOTAL 402 243 996 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2000 ---- ---- 4.395A 4.395A 4.424 -1.234 5.658 2025 ---- ---- 4.146A 4.146A 4.174 -1.234 5.408 2050 ---- ---- 3.896A 3.896A 3.924 -1.234 5.158 2075 ---- ---- 3.646A 3.646A 3.675 -1.233 4.908 2100 ---- ---- 3.396A 3.396A 3.426 -1.232 4.658 2125 ---- ---- 3.147A 3.147A 3.177 -1.231 4.408 2150 ---- ---- 2.899A 2.899A 2.929 -1.229 4.158 2175 ---- ---- 2.652A 2.652A 2.682 -1.226 3.908 2200 ---- ---- 2.406A 2.406A 2.436 -1.223 3.659 2225 ---- ---- 2.162A 2.162A 2.191 -1.219 3.410 2250 ---- ---- 1.866A 1.866A 1.949 -1.212 3.161 2275 ---- ---- 1.628A 1.628A 1.710 -1.203 2.913 2300 ---- ---- 1.397A 1.397A 1.475 -1.191 2.666 2325 ---- ---- 1.175A 1.175A 1.248 -1.172 2.420 2350 ---- ---- .965A .965A 1.031 -1.145 2.176 2375 ---- 1.960B .772A .772A .830 -1.104 1.934 2 2400 ---- 1.720B .601A .601A .649 -1.047 1.696 2405 ---- ---- .572A .572A .615 -1.034 1.649 2410 ---- ---- .541A .541A .583 -1.019 1.602 2415 ---- ---- .512A .512A .552 -1.003 1.555 2420 ---- ---- .484A .484A .522 -.987 1.509 2425 ---- 1.486B .456A .456A .493 -.970 1.463 2430 .750 .750 .430A .430A .465 -.952 1 1.417 2435 .722 .722 .405A .405A .438 -.934 2 1.372 2440 .682 .682 .381A .711B .413 -.914 2 1.327 2445 ---- ---- .358A .358A .388 -.894 1.282 2450 .365 1.260B .336A .336A .365 -.873 1 1.238 3 2455 .582 .582 .316A .316A .342 -.853 2 1.195 1 2460 .400 .400 .296A .327B .320 -.832 7 1.152 2 2465 .400 .400 .278A .278A .300 -.809 17 1.109 2 2470 .545 .545 .260A .260A .280 -.787 5 1.067 2475 .498 1.045B .243A .243A .262 -.764 5 1.026 1 2480 ---- ---- .227A .227A .244 -.742 .986 1 2485 ---- ---- .212A .212A .228 -.719 .947 2490 .405 .405 .196A .196A .213 -.695 60 .908 2495 .194 .194 .183A .205B .198 -.672 1 .870 1 2500 .223 .846B .171A .252B .185 -.648 112 .833 2505 ---- ---- .160A .160A .172 -.625 .797 2510 ---- ---- .150A .150A .161 -.601 .762 2 2515 ---- ---- .140A .140A .150 -.578 .728 2520 ---- ---- .131A .131A .140 -.555 .695 1 2525 .250 .669B .122A .122A .131 -.531 2 .662 8 5 2530 ---- ---- .114A .114A .122 -.508 .630 2 2535 ---- ---- .107A .107A .114 -.486 .600 2540 ---- ---- .100A .100A .106 -.464 .570 3 3 2545 .135 .544B .094A .094A .099 -.442 2 .541 2550 .308 .516B .088A .088A .093 -.420 8 .513 7 17 2555 ---- .489B .083A .083A .086 -.400 .486 2560 .099 .463B .077A .077A .081 -.380 7 .461 7 7 2565 ---- .438B .073A .073A .075 -.361 .436 1 2570 .195 .413B .068A .068A .070 -.342 13 .412 11 11 2575 .086 .391B .064A .064A .065 -.325 12 .390 7 4 2580 .077 .077 .060A .086B .061 -.307 7 .368 7 7 2585 ---- ---- .057A .057A .057 -.290 .347 1 1 2590 ---- ---- .053A .053A .053 -.275 .328 3 2595 ---- ---- .050A .050A .050 -.259 .309 2600 .150 .150 .047A .097B .046 -.245 5 .291 12 12 2605 .091 .091 .044A .044A .043 -.231 1 .274 2610 ---- ---- .042A .042A .041 -.217 .258 2615 ---- ---- .040A .040A .038 -.205 .243 3 2620 ---- ---- .038A .038A .036 -.192 .228 50 40 2625 .189 .189 .036A .036A .033 -.182 14 .215 14 2630 ---- ---- .035A .035A .031 -.171 .202 2635 ---- ---- .033A .033A .030 -.159 .189 2640 ---- ---- .032A .032A .028 -.150 .178 2645 ---- ---- .030A .030A .026 -.141 .167 2650 .042 .042 .026 .026 .025 -.132 2 .157 10 230 2655 ---- ---- .028A .028A .023 -.124 .147 2660 ---- ---- .026A .026A .022 -.116 .138 27 2665 ---- ---- .025A .025A .021 -.109 .130 6 2670 ---- ---- .024A .024A .020 -.102 .122 10 15 2675 .028 .028 .023A .023A .019 -.095 3 .114 103 2680 ---- ---- .022A .022A .018 -.089 .107 2685 ---- ---- .022A .022A .017 -.084 .101 2690 ---- ---- .021A .021A .017 -.078 .095 2695 ---- ---- .020A .020A .016 -.073 .089 2700 .040 .040 .019A .019A .015 -.069 7 .084 1 32 2705 ---- ---- .019A .019A .015 -.064 .079 2710 ---- ---- .018A .018A .014 -.060 .074 2715 ---- ---- .017A .017A .013 -.057 .070 2720 ---- ---- .017A .017A .013 -.053 .066 2725 .030 .030 .016A .016A .013 -.049 1 .062 5 16 2750 .013 .013 .013 .013 .010 -.037 8 .047 7 158 2775 .011 .011 .011 .012B .009 -.027 1 .036 11 2800 ---- ---- .010A .010A .008 -.020 .028 15 2825 .010 .010 .008A .008A .007 -.015 4 .022 20 20 2850 ---- ---- .007A .007A .006 -.012 .018 1 6 2875 ---- ---- .008A .008A .005 -.010 .015 2900 ---- ---- .007A .007A .005 -.007 .012 4 4 2925 ---- ---- .006A .006A .004 -.006 .010 10 2950 ---- ---- .006A .006A .004 -.004 .008 1 2975 ---- ---- .006A .006A .004 -.003 .007 3000 ---- ---- ---- ---- .003 -.003 .006 3025 ---- ---- ---- ---- .003 -.002 .005 3050 ---- ---- ---- ---- .003 -.002 .005 3075 ---- ---- ---- ---- .003 -.001 .004 3100 ---- ---- ---- ---- .003 -.001 .004 3125 ---- ---- ---- ---- .003 UNCH .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 312 171 800 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- .002B ---- .002B .003 +.002 .001 2100 ---- .002B ---- .002B .004 +.003 .001 2125 ---- .004B ---- .004B .005 +.004 .001 2150 ---- .005B ---- .005B .007 +.006 .001 2175 .010 .011 .010 .011 .010 +.008 23 .002 10 2200 ---- .011B ---- .011B .014 +.011 .003 2225 ---- .017B ---- .016B .019 +.015 .004 2250 .012 .025B .012 .025B .026 +.021 1 .005 2275 .012 .037B .012 .037B .037 +.030 1 .007 2300 .010 .058 .010 .058 .052 +.042 8 .010 10 11 2325 ---- .081B ---- .081B .075 +.061 .014 1 4 2350 ---- .121B ---- .121B .108 +.088 3 .020 6 2375 ---- .178B ---- .178B .157 +.129 .028 3 24 2400 .080 .257B .080 .225A .225 +.186 27 .039 12 2405 .131 .277B .131 .277B .242 +.200 2 .042 10 2410 .139 .296B .139 .296B .260 +.215 6 .045 10 2415 ---- .317B ---- .317B .278 +.229 .049 2420 .220 .340B .220 .340B .298 +.246 1 .052 10 15 2425 .320 .362B .273 .269A .319 +.263 2 .056 55 55 2430 ---- .387B ---- .387B .341 +.281 .060 11 2435 ---- .412B ---- .412B .364 +.299 .065 2440 ---- .439B ---- .439B .389 +.319 .070 6 2445 .242 .468B .242 .468B .414 +.339 1 .075 6 2450 .140 .497B .140 .135A .440 +.359 2 .081 5 43 2455 ---- .525B .087A .525B .468 +.380 .088 2460 ---- .557B ---- .557B .496 +.401 .095 2465 ---- .592B ---- .592B .526 +.424 .102 2 2470 ---- .626B ---- .620B .556 +.446 .110 10 2475 ---- .657B .118A .657B .588 +.469 .119 2 9 2480 ---- .683B .127A .683B .620 +.491 .129 1 7 2485 ---- .716B .138A .713B .654 +.515 .139 2490 ---- .752B .148A .749B .688 +.537 .151 1 2495 ---- .788B .160A .785B .724 +.561 .163 2500 ---- .836B .172A .836B .760 +.584 .176 1 140 2505 ---- .863B .185A .860B .798 +.608 .190 3 10 2510 ---- .902B .199A .899B .836 +.631 .205 2515 ---- .941B .213A .938B .875 +.655 .220 1 1 2520 ---- .979B .229A .978B .915 +.678 .237 5 2525 ---- 1.038B .245A 1.038B .956 +.702 .254 2 185 2530 ---- 1.063B .263A 1.059B .997 +.724 .273 2535 ---- 1.107B .282A 1.101B 1.039 +.747 .292 2540 ---- 1.149B .302A 1.144B 1.081 +.769 .312 2 2 2545 ---- 1.192B .323A 1.186B 1.124 +.791 .333 2550 .501 1.253B .345A .500A 1.168 +.813 1 .355 1 7 2555 ---- 1.279B .367A 1.273B 1.211 +.832 .379 1 1 2560 ---- 1.323B .392A 1.317B 1.255 +.852 .403 2565 ---- 1.367B .416A 1.362B 1.300 +.872 .428 2570 ---- 1.366B .443A 1.337B 1.345 +.891 .454 2575 .704 1.477B .471A 1.476B 1.390 +.908 1 .482 1 1 2580 ---- 1.430B .498A 1.365B 1.436 +.926 .510 2585 ---- 1.476B .527A 1.397B 1.482 +.943 .539 3 1 2590 ---- 1.523B .557A 1.459B 1.528 +.958 .570 8 2595 ---- 1.570B .588A 1.505B 1.574 +.973 .601 3 2600 ---- 1.709B .619A 1.708B 1.621 +.988 .633 2 4 2605 ---- 1.693B .653A 1.688B 1.668 +1.002 .666 2610 ---- 1.741B .685A 1.741B 1.715 +1.015 .700 2615 ---- 1.788B .720A 1.785B 1.763 +1.029 .734 2620 ---- 1.807B .755A 1.740B 1.810 +1.040 .770 1 2625 ---- 1.946B .787A 1.944B 1.858 +1.052 .806 1 2630 ---- 1.902B ---- 1.835B 1.906 +1.063 .843 2 2635 ---- 1.951B ---- 1.883B 1.954 +1.073 .881 3 2640 ---- 1.999B ---- 1.931B 2.002 +1.083 .919 1 2645 ---- 2.047B ---- 1.979B 2.051 +1.093 .958 2 2650 ---- 2.188B .977A 2.188B 2.099 +1.101 .998 5 1 2655 ---- 2.174B ---- 2.174B 2.148 +1.110 1.038 2660 ---- 2.223B ---- 2.223B 2.196 +1.117 1.079 2665 ---- 2.243B ---- 2.172B 2.245 +1.125 1.120 2 2670 ---- 2.321B ---- 2.321B 2.294 +1.131 1.163 2675 ---- 2.370B 1.181A 2.370B 2.343 +1.138 1.205 2680 ---- 2.419B ---- 2.419B 2.392 +1.144 1.248 2685 ---- 2.468B ---- 2.468B 2.441 +1.149 1.292 2690 ---- 2.517B ---- 2.517B 2.491 +1.155 1.336 2695 ---- 2.566B ---- 2.559B 2.540 +1.160 1.380 2700 ---- 2.615B 1.399A 2.605B 2.589 +1.164 1.425 2705 ---- 2.665B ---- 2.665B 2.639 +1.169 1.470 2710 ---- 2.714B ---- 2.702B 2.688 +1.173 1.515 2715 ---- 2.763B ---- 2.756B 2.737 +1.176 1.561 2720 ---- 2.813B ---- 2.801B 2.787 +1.180 1.607 2725 ---- 2.862B 1.627A 2.832B 2.836 +1.183 1.653 2750 ---- 3.109B 1.860A 3.103B 3.084 +1.197 1.887 2775 ---- 3.358B 2.099A 3.358B 3.333 +1.207 2.126 2800 ---- 3.606B 2.340A 2.340A 3.581 +1.213 2.368 2825 ---- 3.855B ---- 3.855B 3.830 +1.218 2.612 2850 ---- 4.104B ---- 4.104B 4.079 +1.221 2.858 2875 ---- 4.354B ---- 4.354B 4.329 +1.225 3.104 2900 ---- 4.604B ---- 4.604B 4.578 +1.227 3.351 2925 ---- 4.854B ---- 4.854B 4.828 +1.229 3.599 2950 ---- 5.104B ---- 5.104B 5.077 +1.229 3.848 2975 ---- 5.354B ---- 5.354B 5.327 +1.231 4.096 3000 ---- 5.604B ---- 5.604B 5.577 +1.232 4.345 3025 ---- 5.854B ---- 5.854B 5.827 +1.233 4.594 3050 ---- 6.104B ---- 6.104B 6.077 +1.233 4.844 3075 ---- 6.354B ---- 6.354B 6.326 +1.233 5.093 3100 ---- 6.604B ---- 6.604B 6.576 +1.233 5.343 3125 ---- 6.854B ---- 6.854B 6.826 +1.233 5.593 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 110 632 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 2025 ---- ---- 4.169A 4.169A 4.176 -1.232 5.408 2050 ---- ---- 3.921A 3.921A 3.927 -1.231 5.158 2075 ---- ---- 3.673A 3.673A 3.679 -1.230 4.909 2100 ---- ---- 3.426A 3.426A 3.432 -1.228 4.660 2125 ---- ---- 3.180A 3.180A 3.186 -1.225 4.411 2150 ---- ---- 2.935A 2.935A 2.942 -1.220 4.162 2175 ---- ---- 2.691A 2.691A 2.699 -1.215 3.914 2200 ---- ---- 2.375A 2.375A 2.458 -1.209 3.667 2225 ---- ---- 2.138A 2.138A 2.221 -1.199 3.420 2250 ---- ---- 1.907A 1.907A 1.987 -1.187 3.174 2275 ---- ---- 1.681A 1.681A 1.759 -1.170 2.929 2300 ---- ---- 1.464A 1.464A 1.538 -1.148 2.686 2325 ---- 2.470B 1.257A 1.257A 1.325 -1.121 2.446 2350 ---- 2.231B 1.064A 1.064A 1.124 -1.084 2.208 2375 ---- 1.998B .885A .885A .937 -1.038 1.975 2400 ---- 1.771B .726A .726A .768 -.981 1.749 2425 ---- 1.551B .588A .588A .619 -.913 1.532 2430 ---- ---- .563A .563A .592 -.897 1.489 2435 ---- ---- .538A .538A .566 -.882 1.448 2440 ---- ---- .514A .514A .541 -.866 1.407 2445 ---- ---- .491A .491A .517 -.849 1.366 2450 ---- 1.343B .468A .468A .495 -.831 1.326 2455 ---- ---- .447A .447A .472 -.814 1.286 2460 ---- ---- .426A .426A .450 -.797 1.247 2465 ---- ---- .406A .406A .429 -.780 1.209 2470 ---- ---- .387A .387A .409 -.762 1.171 2475 ---- 1.147B .370A .370A .389 -.744 1.133 2480 .430 .437 .351A .351A .370 -.726 104 1.096 2485 ---- ---- .334A .334A .352 -.708 1.060 2490 ---- ---- .318A .318A .334 -.691 1.025 2495 ---- ---- .304A .304A .317 -.673 .990 2500 .390 .967B .288A .288A .301 -.655 2 .956 2505 ---- ---- .274A .274A .286 -.637 .923 2510 ---- .899B .260A .260A .272 -.618 .890 2515 ---- .866B .247A .247A .258 -.601 .859 2520 ---- .834B .235A .235A .245 -.583 .828 2525 .417 .804B .224A .224A .233 -.566 1 .799 1 1 2530 ---- .772B .213A .213A .221 -.548 .769 2535 ---- .743B .202A .202A .210 -.531 .741 2540 ---- .717B .192A .192A .200 -.514 .714 2545 ---- .690B .183A .183A .190 -.497 .687 2 2550 .501 .663B .174A .331B .180 -.481 3 .661 1 1 2555 ---- .637B .166A .166A .171 -.464 .635 2560 ---- .611B .158A .158A .163 -.447 .610 2565 ---- .587B .151A .151A .155 -.431 .586 2570 ---- .564B .143A .143A .147 -.416 .563 1 2575 .367 .367 .136A .136A .140 -.400 2 .540 2580 ---- ---- .130A .130A .133 -.385 .518 2585 ---- ---- .123A .123A .126 -.371 .497 2590 ---- ---- .118A .118A .120 -.356 .476 3 2595 ---- ---- .112A .112A .114 -.342 .456 2600 .152 .152 .107A .107A .108 -.329 44 .437 2 2605 ---- ---- .102A .102A .103 -.315 .418 1 2610 ---- ---- .097A .097A .098 -.302 .400 2615 ---- ---- .092A .092A .093 -.290 .383 2620 ---- ---- .088A .088A .088 -.279 .367 3 2625 ---- ---- .084A .084A .084 -.267 .351 4 2630 .200 .200 .080A .080A .080 -.256 2 .336 2635 ---- ---- .077A .077A .076 -.245 .321 2640 ---- ---- .073A .073A .072 -.235 .307 2645 ---- ---- .070A .070A .069 -.224 .293 4 2650 ---- ---- .067A .067A .066 -.215 4 .281 2655 ---- ---- .064A .064A .062 -.206 .268 10 2660 ---- ---- .061A .061A .059 -.197 .256 2665 ---- ---- .059A .059A .057 -.188 .245 2670 ---- ---- .056A .056A .054 -.180 .234 2675 .152 .152 .054A .134B .051 -.173 10 .224 3 2680 ---- ---- .052A .052A .049 -.165 .214 2685 ---- ---- .050A .050A .047 -.157 .204 2690 ---- ---- .048A .048A .045 -.150 .195 2695 ---- ---- .046A .046A .043 -.143 .186 2700 ---- ---- .044A .044A .041 -.137 .178 2 2705 ---- ---- .042A .042A .039 -.131 .170 2710 ---- ---- .041A .041A .037 -.126 .163 2715 ---- ---- .039A .039A .036 -.119 .155 2720 ---- ---- .038A .038A .034 -.115 .149 2725 ---- ---- .036A .036A .033 -.109 .142 12 2750 ---- ---- .031A .031A .027 -.087 .114 2775 ---- ---- .026A .026A .022 -.071 .093 2800 .065 .065 .023A .023A .019 -.057 11 .076 5 5 2825 .047 .047 .020A .020A .016 -.047 2 .063 2850 .040 .041 .018A .024B .014 -.038 9 .052 2875 .037 .037 .016A .016A .012 -.032 3 .044 2900 .028 .028 .015A .015A .011 -.026 6 .037 4 4 2925 .008 .008 .008 .008 .010 -.022 1 .032 9 14 2950 ---- ---- .013A .013A .009 -.018 .027 14 12 2975 .010 .010 .009 .010 .008 -.016 3 .024 15 27 3000 .010 .010 .010 .010 .007 -.014 2 .021 12 15 3025 ---- ---- .012A .012A .007 -.011 .018 1 3050 ---- ---- .012A .012A .006 -.010 .016 7 3075 ---- ---- .011A .011A .006 -.008 .014 2 3100 ---- ---- .010A .010A .005 -.007 .012 3125 ---- ---- .009A .009A .005 -.006 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 61 136 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 2025 ---- .006B ---- .006B .005 +.002 .003 2050 ---- .007B ---- .007B .007 +.003 .004 2075 ---- .009B ---- .009B .009 +.004 .005 2100 ---- .012B ---- .012B .012 +.006 .006 2125 ---- .015B ---- .015B .016 +.009 .007 2150 ---- .020B ---- .020B .022 +.013 .009 2175 ---- .026B ---- .026B .029 +.018 .011 2200 ---- .035B ---- .035B .038 +.025 .013 2225 ---- .048B ---- .048B .050 +.033 .017 2250 ---- .065B ---- .065B .066 +.045 .021 2275 .079 .089B .079 .089B .088 +.062 1 .026 2300 ---- .122B ---- .122B .116 +.084 .032 2325 ---- .165B ---- .165B .153 +.112 .041 2350 ---- .222B ---- .222B .202 +.148 .054 2375 .100 .296B .100 .296B .264 +.193 5 .071 1 2400 ---- .386B ---- .386B .344 +.250 .094 4 10 2425 ---- .495B ---- .495B .445 +.319 .126 2430 ---- .521B ---- .521B .468 +.334 .134 5 5 2435 ---- .545B ---- .545B .492 +.350 .142 2440 ---- .572B .150A .572B .517 +.366 .151 2445 ---- .598B ---- .598B .543 +.383 .160 2450 ---- .627B .169A .627B .570 +.400 .170 4 5 2455 ---- .655B .179A .655B .598 +.418 .180 2460 ---- .686B .190A .686B .626 +.435 .191 2465 ---- .717B .202A .717B .655 +.452 .203 2470 ---- .748B .212A .748B .684 +.470 .214 2475 ---- .780B .225A .779B .714 +.487 .227 2480 ---- .815B .238A .809B .745 +.505 .240 5 2485 ---- .849B .251A .842B .777 +.523 .254 2490 ---- .883B .266A .876B .809 +.541 .268 2495 ---- .918B .282A .913B .842 +.559 .283 12 2500 .400 .952B .296A .952B .876 +.577 2 .299 1 9 2505 ---- .978B .312A .975B .911 +.595 .316 2510 ---- 1.014B .330A 1.011B .946 +.612 .334 2515 ---- 1.051B .347A 1.048B .983 +.631 .352 2520 ---- 1.088B .366A 1.085B 1.020 +.649 .371 2525 ---- 1.138B .386A 1.138B 1.057 +.666 .391 2530 ---- 1.164B .407A 1.162B 1.096 +.684 .412 2535 ---- 1.204B .427A 1.201B 1.134 +.700 .434 2540 ---- 1.243B .449A 1.240B 1.174 +.718 .456 2545 ---- 1.283B .471A 1.280B 1.214 +.735 .479 2550 ---- 1.341B .494A 1.341B 1.254 +.751 .503 13 10 2555 ---- 1.365B .519A 1.362B 1.295 +.768 .527 3 3 2560 ---- 1.406B .543A 1.403B 1.337 +.784 .553 5 2565 ---- 1.448B .569A 1.445B 1.379 +.801 .578 8 7 2570 ---- 1.490B .594A 1.487B 1.421 +.816 .605 1 2575 ---- 1.553B .622A 1.553B 1.463 +.831 .632 3 1 2580 ---- 1.576B .649A 1.572B 1.506 +.846 .660 2585 ---- 1.563B .676A 1.516B 1.550 +.861 .689 2590 ---- 1.606B .707A 1.561B 1.593 +.875 .718 2595 ---- 1.651B .736A 1.621B 1.637 +.889 .748 2600 ---- 1.770B .767A 1.770B 1.682 +.904 .778 2605 ---- 1.740B .798A 1.698B 1.726 +.916 .810 2610 ---- 1.784B .829A 1.743B 1.771 +.929 .842 2615 ---- 1.857B .863A 1.857B 1.816 +.942 .874 2620 ---- 1.855B .895A 1.818B 1.862 +.954 .908 2 2625 ---- 1.997B .929A 1.997B 1.907 +.965 .942 2630 ---- 1.967B .964A 1.936B 1.953 +.977 .976 2635 ---- 2.013B .999A 1.981B 1.999 +.987 1.012 2640 ---- 2.060B 1.034A 2.042B 2.045 +.998 1.047 2645 ---- 2.106B 1.074A 1.074A 2.092 +1.008 1.084 2650 ---- 2.229B 1.107A 2.227B 2.138 +1.017 1.121 2655 ---- 2.163B ---- 1.901B 2.185 +1.027 1.158 4 2660 ---- 2.247B ---- 2.229B 2.232 +1.035 1.197 2665 ---- 2.294B ---- 2.276B 2.279 +1.044 1.235 2670 ---- 2.341B ---- 2.317B 2.326 +1.052 1.274 2675 ---- 2.464B 1.296A 2.464B 2.374 +1.060 1.314 2680 ---- 2.436B ---- 2.402B 2.421 +1.067 1.354 2685 ---- 2.483B ---- 2.465B 2.469 +1.075 1.394 2690 ---- 2.531B ---- 2.513B 2.517 +1.082 1.435 2695 ---- 2.579B ---- 2.561B 2.565 +1.089 1.476 2700 ---- 2.704B 1.498A 2.704B 2.613 +1.095 1.518 2705 ---- 2.675B ---- 2.651B 2.661 +1.101 1.560 2710 ---- 2.724B ---- 2.705B 2.709 +1.107 1.602 2715 ---- 2.772B ---- 2.737B 2.758 +1.113 1.645 2720 ---- 2.821B ---- 2.802B 2.806 +1.118 1.688 2725 ---- 2.945B 1.711A 2.945B 2.855 +1.124 1.731 2750 ---- 3.113B 1.931A 3.105B 3.099 +1.146 1.953 2775 ---- 3.358B 2.158A 3.321B 3.344 +1.163 2.181 2800 ---- 3.605B 2.390A 3.570B 3.590 +1.176 2.414 2825 ---- 3.851B 2.626A 3.832B 3.838 +1.188 2.650 2850 ---- 4.099B 2.865A 4.060B 4.085 +1.195 2.890 2875 ---- 4.346B 3.106A 4.327B 4.334 +1.203 3.131 2900 ---- 4.594B 3.349A 3.349A 4.582 +1.208 3.374 2925 ---- 4.843B ---- 4.803B 4.831 +1.212 3.619 2950 ---- 5.091B ---- 5.081B 5.080 +1.216 3.864 2975 ---- 5.340B ---- 5.321B 5.329 +1.219 4.110 3000 ---- 5.590B ---- 5.570B 5.578 +1.221 4.357 3025 ---- 5.839B ---- 5.820B 5.828 +1.224 4.604 3050 ---- 6.089B ---- 6.072B 6.077 +1.225 4.852 3075 ---- 6.339B ---- 6.327B 6.327 +1.227 5.100 3100 ---- 6.589B ---- 6.558B 6.577 +1.229 5.348 3125 ---- 6.839B ---- 6.808B 6.826 +1.229 5.597 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 41 80 W1S JUN23 Silver Weekly Wednesday Option - Week 1 CALL 2075 ---- ---- ---- ---- 3.689 ---- ---- 2100 ---- ---- ---- ---- 3.446 ---- ---- 2125 ---- ---- ---- ---- 3.205 ---- ---- 2150 ---- ---- ---- 2.885A 2.966 ---- ---- 2175 ---- ---- ---- 2.650A 2.730 ---- ---- 2200 ---- ---- ---- 2.419A 2.498 ---- ---- 2225 ---- ---- ---- 2.194A 2.270 ---- ---- 2250 ---- ---- ---- 1.975A 2.048 ---- ---- 2275 ---- ---- ---- 1.765A 1.834 ---- ---- 2300 ---- ---- ---- 1.563A 1.628 ---- ---- 2325 ---- ---- ---- 1.372A 1.434 ---- ---- 2350 ---- ---- ---- 1.194A 1.252 ---- ---- 2375 ---- ---- ---- 1.031A 1.083 ---- ---- 2400 ---- ---- ---- .883A .927 ---- ---- 2425 ---- ---- ---- .751A .785 ---- ---- 2450 ---- ---- ---- .635A .661 ---- ---- 2465 ---- ---- ---- .573A .595 ---- ---- 2470 ---- ---- ---- .553A .575 ---- ---- 2475 ---- ---- ---- .534A .555 ---- ---- 2480 ---- ---- ---- .515A .537 ---- ---- 2485 ---- ---- ---- .497A .518 ---- ---- 2490 ---- ---- ---- .480A .501 ---- ---- 2495 ---- ---- ---- .463A .483 ---- ---- 2500 ---- ---- ---- .447A .467 ---- ---- 2505 ---- ---- ---- .431A .451 ---- ---- 2510 ---- ---- ---- .416A .435 ---- ---- 2515 ---- ---- ---- .401A .420 ---- ---- 2520 ---- ---- ---- .387A .405 ---- ---- 2525 ---- ---- ---- .373A .390 ---- ---- 2530 ---- ---- ---- .360A .376 ---- ---- 2535 ---- ---- ---- .347A .363 ---- ---- 2540 ---- ---- ---- .333A .349 ---- ---- 2545 ---- ---- ---- .321A .337 ---- ---- 2550 ---- ---- ---- .310A .324 ---- ---- 2555 ---- ---- ---- .299A .313 ---- ---- 2560 ---- ---- ---- .288A .301 ---- ---- 2565 ---- ---- ---- .278A .290 ---- ---- 2570 ---- ---- ---- .268A .280 ---- ---- 2575 ---- ---- ---- .259A .270 ---- ---- 2580 ---- ---- ---- .250A .260 ---- ---- 2585 ---- ---- ---- .241A .251 ---- ---- 2590 ---- ---- ---- .233A .242 ---- ---- 2595 ---- ---- ---- .225A .233 ---- ---- 2600 ---- ---- ---- .217A .225 ---- ---- 2605 ---- ---- ---- .210A .217 ---- ---- 2610 ---- ---- ---- .202A .210 ---- ---- 2615 ---- ---- ---- .196A .203 ---- ---- 2620 .197 .197 .189A .189A .196 ---- 5 ---- 2625 ---- ---- ---- .183A .189 ---- ---- 2630 ---- ---- ---- .177A .182 ---- ---- 2635 ---- ---- ---- .171A .176 ---- ---- 2640 ---- ---- ---- .165A .170 ---- ---- 2645 ---- ---- ---- .160A .164 ---- ---- 2650 ---- ---- ---- .154A .159 ---- ---- 2655 ---- ---- ---- .149A .153 ---- ---- 2660 ---- ---- ---- .145A .148 ---- ---- 2665 ---- ---- ---- .140A .143 ---- ---- 2675 ---- ---- ---- .131A .133 ---- ---- 2700 ---- ---- ---- .112A .113 ---- ---- 2725 ---- ---- ---- .095A .096 ---- ---- 2750 ---- ---- ---- .082A .082 ---- ---- 2775 ---- ---- ---- .070A .070 ---- ---- 2800 ---- ---- ---- .061A .061 ---- ---- 2825 ---- ---- ---- .054A .053 ---- ---- 2850 ---- ---- ---- .048A .046 ---- ---- 2875 ---- ---- ---- .043A .040 ---- ---- 2900 ---- ---- ---- .039A .036 ---- ---- 2925 ---- ---- ---- .035A .032 ---- ---- 2950 ---- ---- ---- .033A .028 ---- ---- 2975 ---- ---- ---- .030A .025 ---- ---- 3000 ---- ---- ---- .028A .022 ---- ---- 3025 ---- ---- ---- .026A .020 ---- ---- 3050 ---- ---- ---- .025A .018 ---- ---- 3075 ---- ---- ---- .023A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 W1S JUN23 Silver Weekly Wednesday Option - Week 1 PUT 2075 ---- ---- ---- .020A .023 ---- ---- 2100 ---- ---- ---- .023A .030 ---- ---- 2125 ---- ---- ---- .026A .038 ---- ---- 2150 ---- ---- ---- .028A .049 ---- ---- 2175 ---- ---- ---- .034A .063 ---- ---- 2200 ---- ---- ---- .041A .080 ---- ---- 2225 ---- ---- ---- .051A .102 ---- ---- 2250 ---- ---- ---- .062A .130 ---- ---- 2275 ---- ---- ---- .078A .165 ---- ---- 2300 ---- ---- ---- .098A .209 ---- ---- 2325 ---- ---- ---- .123A .264 ---- ---- 2350 ---- ---- ---- .156A .331 ---- ---- 2375 ---- ---- ---- .197A .411 ---- ---- 2400 ---- ---- ---- .248A .504 ---- ---- 2425 .366 .662B .366 .662B .612 ---- 11 ---- 2450 ---- ---- ---- .391A .736 ---- ---- 2465 ---- ---- ---- .444A .821 ---- ---- 2470 ---- ---- ---- .463A .850 ---- ---- 2475 ---- ---- ---- .483A .880 ---- ---- 2480 ---- ---- ---- .504A .911 ---- ---- 2485 ---- ---- ---- .525A .943 ---- ---- 2490 ---- ---- ---- .546A .975 ---- ---- 2495 ---- ---- ---- .565A 1.008 ---- ---- 2500 ---- ---- ---- .584A 1.041 ---- ---- 2505 ---- ---- ---- .603A 1.075 ---- ---- 2510 ---- ---- ---- .623A 1.109 ---- ---- 2515 ---- ---- ---- .621A 1.143 ---- ---- 2520 ---- ---- ---- .642A 1.178 ---- ---- 2525 ---- ---- ---- .667A 1.214 ---- ---- 2530 ---- ---- ---- .693A 1.249 ---- ---- 2535 ---- ---- ---- .710A 1.286 ---- ---- 2540 ---- ---- ---- .733A 1.322 ---- ---- 2545 ---- ---- ---- .758A 1.360 ---- ---- 2550 ---- ---- ---- .783A 1.397 ---- ---- 2555 ---- ---- ---- .808A 1.435 ---- ---- 2560 ---- ---- ---- .834A 1.474 ---- ---- 2565 ---- ---- ---- .861A 1.513 ---- ---- 2570 ---- ---- ---- .888A 1.552 ---- ---- 2575 ---- ---- ---- .916A 1.592 ---- ---- 2580 ---- ---- ---- .945A 1.632 ---- ---- 2585 ---- ---- ---- .974A 1.672 ---- ---- 2590 ---- ---- ---- 1.004A 1.713 ---- ---- 2595 ---- ---- ---- 1.034A 1.755 ---- ---- 2600 ---- ---- ---- 1.064A 1.796 ---- ---- 2605 ---- ---- ---- 1.096A 1.838 ---- ---- 2610 ---- ---- ---- 1.128A 1.881 ---- ---- 2615 ---- ---- ---- 1.160A 1.923 ---- ---- 2620 ---- ---- ---- 1.193A 1.966 ---- ---- 2625 ---- ---- ---- 1.226A 2.009 ---- ---- 2630 ---- ---- ---- 1.260A 2.053 ---- ---- 2635 ---- ---- ---- 1.294A 2.096 ---- ---- 2640 ---- ---- ---- 1.329A 2.140 ---- ---- 2645 ---- ---- ---- 1.364A 2.184 ---- ---- 2650 ---- ---- ---- 1.400A 2.229 ---- ---- 2655 ---- ---- ---- 1.436A 2.273 ---- ---- 2660 ---- ---- ---- 1.472A 2.318 ---- ---- 2665 ---- ---- ---- 1.509A 2.363 ---- ---- 2675 ---- ---- ---- 1.574A 2.453 ---- ---- 2700 ---- ---- ---- 1.778A 2.682 ---- ---- 2725 ---- ---- ---- 1.956A 2.914 ---- ---- 2750 ---- ---- ---- 2.166A 3.150 ---- ---- 2775 ---- ---- ---- 2.381A 3.388 ---- ---- 2800 ---- ---- ---- 2.603A 3.628 ---- ---- 2825 ---- ---- ---- 2.830A 3.869 ---- ---- 2850 ---- ---- ---- 3.060A 4.112 ---- ---- 2875 ---- ---- ---- 3.293A 4.357 ---- ---- 2900 ---- ---- ---- 3.528A 4.602 ---- ---- 2925 ---- ---- ---- 3.766A 4.847 ---- ---- 2950 ---- ---- ---- 4.008A 5.094 ---- ---- 2975 ---- ---- ---- ---- 5.340 ---- ---- 3000 ---- ---- ---- ---- 5.588 ---- ---- 3025 ---- ---- ---- ---- 5.836 ---- ---- 3050 ---- ---- ---- ---- 6.084 ---- ---- 3075 ---- ---- ---- ---- 6.332 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2000 ---- ---- ---- ---- 4.424 -1.234 5.658 2025 ---- ---- ---- ---- 4.174 -1.234 5.408 2050 ---- ---- ---- ---- 3.924 -1.234 5.158 2075 ---- ---- ---- ---- 3.674 -1.234 4.908 2100 ---- ---- ---- ---- 3.424 -1.234 4.658 2125 ---- ---- ---- ---- 3.174 -1.234 4.408 2150 ---- ---- ---- ---- 2.925 -1.233 4.158 2175 ---- ---- ---- ---- 2.676 -1.232 3.908 2200 ---- ---- ---- ---- 2.428 -1.230 3.658 2225 ---- ---- ---- ---- 2.181 -1.227 3.408 2250 ---- ---- ---- ---- 1.936 -1.223 3.159 2275 ---- ---- 1.610A 1.610A 1.693 -1.216 2.909 2300 ---- ---- 1.372A 1.372A 1.453 -1.208 2.661 2325 ---- ---- 1.140A 1.140A 1.219 -1.194 2.413 2350 ---- ---- .921A .921A .994 -1.172 2.166 2375 1.089 1.089 .719A .719A .782 -1.140 1 1.922 2400 ---- ---- .537A .537A .591 -1.088 1.679 2405 ---- ---- .508A .508A .556 -1.075 1.631 2410 ---- ---- .478A .478A .522 -1.061 1.583 2415 ---- ---- .443A .443A .489 -1.047 1.536 2420 ---- ---- .415A .415A .458 -1.030 1.488 2425 ---- 1.465B .387A .387A .428 -1.013 1.441 2430 ---- ---- .361A .361A .399 -.995 1.394 2435 ---- ---- .336A .336A .371 -.976 1.347 2440 .357 .357 .312A .312A .345 -.956 8 1.301 2445 ---- ---- .289A .289A .320 -.935 1.255 2450 ---- 1.231B .268A .268A .296 -.913 1.209 2455 ---- ---- .248A .248A .274 -.890 1.164 2460 ---- ---- .229A .229A .253 -.866 2 1.119 2465 ---- ---- .211A .211A .234 -.841 1.075 2470 ---- ---- .195A .195A .215 -.816 1.031 2475 .549 1.007B .180A .180A .198 -.790 4 .988 2480 ---- ---- .164A .164A .183 -.763 .946 2485 ---- ---- .151A .151A .168 -.736 2 .904 2490 ---- ---- .139A .139A .155 -.708 .863 2495 .151 .151 .128A .128A .142 -.680 1 .822 3 2500 ---- .798B .118A .118A .131 -.652 .783 2505 ---- ---- .109A .109A .120 -.624 6 .744 2510 ---- ---- .101A .101A .110 -.597 .707 2515 ---- ---- .093A .093A .101 -.569 .670 2520 ---- ---- .086A .086A .093 -.542 .635 2525 .092 .609B .079A .079A .085 -.516 2 .601 1 1 2530 .188 .575B .073A .073A .078 -.490 20 .568 1 2535 ---- .537B .068A .068A .072 -.464 .536 2540 ---- ---- .063A .063A .066 -.439 .505 2545 ---- ---- .058A .058A .061 -.415 .476 2550 .061 .451B .054A .054A .056 -.391 3 .447 2 2 2555 ---- .423B .050A .050A .052 -.368 .420 2560 ---- .396B .046A .046A .048 -.346 .394 2565 ---- .371B .043A .043A .044 -.325 .369 2570 ---- .347B .040A .040A .040 -.305 .345 1 1 2575 .160 .160 .038A .038A .037 -.286 2 .323 1 1 2580 ---- ---- .035A .035A .034 -.268 .302 2585 ---- ---- .033A .033A .032 -.249 .281 2590 ---- ---- .031A .031A .029 -.233 .262 2595 ---- ---- .029A .029A .027 -.217 .244 2600 ---- ---- .028A .028A .025 -.203 1 .228 2605 ---- ---- .026A .026A .023 -.189 .212 2610 ---- ---- .025A .025A .022 -.175 .197 2615 ---- ---- .024A .024A .020 -.163 .183 2620 ---- ---- .023A .023A .019 -.151 .170 2625 ---- ---- .022A .022A .018 -.140 .158 2 15 2630 ---- ---- .021A .021A .017 -.129 .146 2635 ---- ---- .020A .020A .016 -.120 .136 2640 ---- ---- .020A .020A .015 -.111 .126 2645 ---- ---- .019A .019A .014 -.103 .117 2650 ---- ---- .018A .018A .014 -.094 1 .108 1 1 2655 ---- ---- .018A .018A .013 -.087 .100 1 13 2660 ---- ---- .017A .017A .012 -.081 .093 2 2 2665 ---- ---- .016A .016A .012 -.074 .086 2670 ---- ---- .016A .016A .011 -.069 .080 2675 ---- ---- .015A .015A .011 -.063 1 .074 2 1 2680 ---- ---- .015A .015A .010 -.059 .069 2685 ---- ---- .014A .014A .010 -.054 .064 2 2 2690 ---- ---- .014A .014A .009 -.051 .060 2695 ---- ---- .013A .013A .009 -.047 .056 2700 .039 .039 .013A .013A .009 -.043 1 .052 3 2705 ---- ---- .012A .012A .008 -.041 .049 1 1 2710 ---- ---- .012A .012A .008 -.037 .045 2715 ---- ---- .011A .011A .008 -.034 .042 1 1 2720 ---- ---- .011A .011A .007 -.033 .040 2725 .022 .022 .011A .011A .007 -.030 1 .037 16 2750 .016 .016 .009A .009A .006 -.021 2 .027 3 2775 ---- ---- .008A .008A .005 -.015 .020 1 13 2800 ---- ---- .008A .008A .004 -.011 .015 1 2825 ---- ---- .007A .007A .004 -.008 .012 2850 ---- ---- .006A .006A .003 -.006 .009 4 2875 ---- ---- .006A .006A .003 -.004 .007 2 2900 ---- ---- .005A .005A .003 -.003 .006 12 2925 ---- ---- ---- ---- .002 -.003 .005 2950 ---- ---- ---- ---- .002 -.002 .004 13 2975 ---- ---- ---- ---- .002 -.001 .003 6 3000 ---- ---- ---- ---- .002 -.001 .003 1 3025 ---- ---- ---- ---- .002 UNCH .002 3050 ---- ---- ---- ---- .002 UNCH .002 3075 ---- ---- ---- ---- .002 UNCH .002 3100 ---- ---- ---- ---- .002 +.001 .001 3125 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 18 119 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 ---- ---- ---- ---- .002 +.001 .001 2150 ---- ---- ---- ---- .002 +.001 .001 2175 ---- .002B ---- .002B .004 +.003 .001 2200 ---- .004B ---- .004B .005 +.004 .001 2225 ---- .007B ---- .007B .008 +.007 .001 2250 ---- .012B ---- .011B .013 +.011 .002 2275 ---- .020B ---- .020B .020 +.017 .003 2300 ---- .030B ---- .030B .030 +.026 .004 2325 ---- .052B ---- .052B .046 +.040 .006 2350 ---- .082B ---- .082B .071 +.061 .010 2375 ---- .128B ---- .128B .109 +.094 1 .015 2 2400 .085 .198B .076 .198B .168 +.145 12 .023 10 2405 ---- .215B ---- .215B .182 +.158 .024 2410 ---- .233B ---- .233B .198 +.171 .027 2415 ---- .253B ---- .253B .216 +.187 .029 2420 ---- .273B ---- .273B .234 +.203 .031 10 2425 ---- .296B ---- .296B .254 +.220 3 .034 10 2430 ---- .319B ---- .319B .275 +.238 .037 2435 .171 .343B .171 .149A .297 +.257 3 .040 2440 .283 .370B .283 .249A .321 +.277 1 .044 2445 ---- .398B ---- .398B .346 +.298 .048 2450 ---- .428B ---- .428B .372 +.320 1 .052 2455 ---- .460B ---- .458B .400 +.343 .057 2460 ---- .489B ---- .487B .429 +.367 1 .062 1 1 2465 ---- .527B .066A .066A .459 +.391 .068 2470 ---- .560B .072A .072A .491 +.417 .074 2475 ---- .591B .078A .591B .524 +.443 .081 1 1 2480 ---- .620B .085A .617B .558 +.470 3 .088 11 2485 ---- .656B .093A .653B .594 +.498 1 .096 1 1 2490 ---- .695B .102A .690B .630 +.525 .105 2495 ---- .733B .111A .728B .668 +.553 .115 2500 ---- .781B .122A .781B .706 +.581 .125 1 2505 ---- .811B .133A .806B .746 +.609 .137 2510 .698 .852B .145A .846B .786 +.637 1 .149 1 2515 .535 .893B .158A .495A .827 +.664 2 .163 2520 .900 .935B .170A .929B .868 +.691 1 .177 1 1 2525 ---- .993B .185A .993B .911 +.718 .193 2530 ---- 1.020B .202A 1.014B .954 +.744 .210 2535 ---- 1.064B .220A 1.058B .997 +.769 .228 1 2540 ---- 1.108B .238A 1.102B 1.041 +.794 .247 10 2545 ---- 1.151B .257A 1.125B 1.086 +.818 .268 2550 .294 1.216B .280A .324A 1.131 +.842 6 .289 8 7 2555 ---- 1.242B .301A 1.223B 1.177 +.865 .312 2560 ---- 1.121B .324A .652B 1.223 +.887 .336 1 2565 ---- 1.128B .349A .689B 1.269 +.908 .361 2570 ---- 1.095B .374A .727B 1.316 +.929 .387 9 2575 ---- 1.448B .402A 1.448B 1.362 +.947 .415 2580 ---- 1.111B .430A .806B 1.409 +.966 .443 2585 ---- 1.108B .459A .847B 1.457 +.984 .473 2590 ---- 1.131B .490A .888B 1.504 +1.000 .504 2595 ---- 1.125B .522A .930B 1.552 +1.016 .536 2600 ---- 1.688B .554A 1.688B 1.600 +1.031 .569 2605 ---- 1.110B .588A 1.016B 1.648 +1.045 .603 2610 ---- 1.104B .623A 1.060B 1.697 +1.059 .638 12 2 2615 ---- 1.138B .659A 1.104B 1.745 +1.071 .674 2620 ---- 1.143B ---- ---- 1.794 +1.083 .711 2625 ---- 1.844B .729A 1.844B 1.843 +1.094 .749 2630 ---- 1.212B ---- ---- 1.892 +1.104 .788 2635 ---- 1.157B ---- ---- 1.941 +1.114 .827 2640 ---- 1.145B ---- ---- 1.990 +1.123 .867 2645 ---- 1.182B ---- ---- 2.039 +1.131 .908 2650 ---- 1.833B .926A 1.833B 2.088 +1.139 .949 2655 ---- 1.148B ---- ---- 2.138 +1.147 .991 2660 ---- 1.150B ---- ---- 2.187 +1.153 1.034 2 2665 ---- 1.171B ---- ---- 2.236 +1.159 1.077 2 2670 ---- 1.148B ---- ---- 2.286 +1.165 1.121 2675 ---- 1.740B 1.141A 1.740B 2.335 +1.170 1.165 2680 ---- ---- ---- ---- 2.385 +1.175 1.210 2685 ---- ---- ---- ---- 2.434 +1.179 1.255 2690 ---- ---- ---- ---- 2.484 +1.183 1.301 2695 ---- ---- ---- ---- 2.534 +1.187 1.347 2700 ---- 1.842B 1.367A 1.836B 2.583 +1.190 1.393 2705 ---- ---- ---- ---- 2.633 +1.194 1.439 2710 ---- ---- ---- ---- 2.682 +1.196 1.486 2715 ---- ---- ---- ---- 2.732 +1.199 1.533 2720 ---- ---- ---- ---- 2.782 +1.201 1.581 2725 ---- 1.844B 1.601A 1.844B 2.832 +1.204 1.628 2750 ---- 1.944B 1.840A 1.944B 3.080 +1.212 1.868 2775 ---- ---- ---- ---- 3.329 +1.218 2.111 1 2800 ---- ---- ---- ---- 3.579 +1.223 2.356 2825 ---- ---- ---- ---- 3.828 +1.226 2.602 2850 ---- ---- ---- ---- 4.078 +1.229 2.849 2875 ---- ---- ---- ---- 4.327 +1.230 3.097 2900 ---- ---- ---- ---- 4.577 +1.231 3.346 2925 ---- ---- ---- ---- 4.827 +1.232 3.595 2950 ---- ---- ---- ---- 5.077 +1.233 3.844 2975 ---- ---- ---- ---- 5.326 +1.233 4.093 3000 ---- ---- ---- ---- 5.576 +1.233 4.343 3025 ---- ---- ---- ---- 5.826 +1.234 4.592 3050 ---- ---- ---- ---- 6.076 +1.234 4.842 3075 ---- ---- ---- ---- 6.326 +1.234 5.092 3100 ---- ---- ---- ---- 6.576 +1.234 5.342 3125 ---- ---- ---- ---- 6.826 +1.234 5.592 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 24 84 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 2000 ---- ---- ---- ---- 4.424 -1.234 5.658 2025 ---- ---- ---- ---- 4.175 -1.233 5.408 2050 ---- ---- ---- ---- 3.926 -1.232 5.158 2075 ---- ---- ---- ---- 3.677 -1.231 4.908 2100 ---- ---- ---- ---- 3.429 -1.229 4.658 2125 ---- ---- ---- ---- 3.182 -1.227 4.409 2150 ---- ---- ---- ---- 2.936 -1.224 4.160 2175 ---- ---- ---- ---- 2.692 -1.219 3.911 2200 ---- ---- 2.374A 2.374A 2.449 -1.214 3.663 2225 ---- ---- 2.125A 2.125A 2.209 -1.206 3.415 2250 ---- ---- 1.890A 1.890A 1.972 -1.196 3.168 2275 ---- ---- 1.660A 1.660A 1.739 -1.183 2.922 2300 ---- ---- 1.439A 1.439A 1.513 -1.165 2.678 2325 ---- ---- 1.227A 1.227A 1.296 -1.138 2.434 2350 ---- 2.219B 1.027A 1.027A 1.090 -1.104 2.194 2375 ---- 1.981B .844A .844A .898 -1.059 1.957 2400 ---- 1.749B .681A .681A .726 -1.000 1.726 2405 ---- ---- .654A .654A .694 -.987 1.681 2410 ---- ---- .622A .622A .662 -.974 1.636 2415 ---- ---- .594A .594A .632 -.959 1.591 2420 ---- ---- .566A .566A .603 -.944 1.547 2425 ---- 1.524B .540A .540A .574 -.929 1.503 2430 ---- ---- .514A .514A .547 -.913 1.460 2435 ---- ---- .489A .489A .520 -.897 1.417 2440 ---- ---- .465A .465A .495 -.879 1.374 2445 ---- ---- .442A .442A .470 -.862 1.332 2450 ---- 1.309B .419A .419A .446 -.845 1.291 2455 ---- ---- .398A .398A .424 -.826 1.250 2460 ---- ---- .378A .378A .402 -.808 1.210 2465 ---- ---- .358A .358A .381 -.789 1.170 2470 ---- ---- .339A .339A .361 -.770 1.131 2475 ---- 1.106B .321A .321A .342 -.751 1.093 2480 ---- ---- .304A .304A .324 -.731 1.055 2485 ---- ---- .288A .288A .306 -.712 1.018 2490 ---- ---- .272A .272A .290 -.692 .982 2495 ---- ---- .258A .258A .274 -.673 .947 2500 ---- .919B .244A .244A .259 -.653 .912 2505 ---- ---- .229A .229A .244 -.634 .878 2510 ---- ---- .216A .216A .230 -.614 .844 2515 ---- ---- .205A .205A .217 -.595 .812 2520 ---- ---- .193A .193A .205 -.575 .780 2525 ---- .754B .183A .183A .194 -.555 .749 2530 ---- ---- .173A .173A .183 -.536 .719 2535 ---- .691B .164A .164A .172 -.518 .690 2540 ---- .663B .155A .155A .162 -.499 .661 2545 ---- .634B .146A .146A .153 -.480 .633 2550 ---- ---- .139A .139A .145 -.462 .607 2555 ---- ---- .131A .131A .137 -.444 .581 2560 ---- .556B .124A .124A .129 -.426 .555 2565 ---- ---- .118A .118A .122 -.409 .531 2570 ---- ---- .111A .111A .115 -.392 .507 3 2575 .101 .101 .101 .101 .109 -.376 1 .485 2580 ---- ---- .100A .100A .103 -.360 .463 2585 ---- ---- .095A .095A .097 -.344 .441 2590 ---- ---- .090A .090A .092 -.329 .421 2595 ---- ---- .085A .085A .087 -.314 .401 2600 ---- ---- .081A .081A .082 -.300 .382 2605 ---- ---- .076A .076A .077 -.287 .364 2610 ---- ---- .072A .072A .073 -.274 .347 2615 ---- ---- .069A .069A .069 -.261 .330 2620 ---- ---- .065A .065A .065 -.249 .314 2625 ---- ---- .062A .062A .061 -.237 .298 2630 ---- ---- .059A .059A .058 -.226 .284 2635 ---- ---- .056A .056A .055 -.215 .270 2640 ---- ---- .054A .054A .052 -.204 .256 2645 ---- ---- .051A .051A .049 -.194 .243 27 27 2650 ---- ---- .049A .049A .046 -.185 .231 2655 ---- ---- .046A .046A .044 -.175 .219 2660 ---- ---- .044A .044A .042 -.166 .208 2665 ---- ---- .042A .042A .040 -.158 .198 2670 ---- ---- .040A .040A .038 -.150 .188 2675 ---- ---- .039A .039A .036 -.143 .179 11 2680 ---- ---- .037A .037A .034 -.136 .170 2685 ---- ---- .035A .035A .032 -.130 .162 2690 ---- ---- .034A .034A .031 -.123 .154 2695 ---- ---- .032A .032A .029 -.117 .146 2700 ---- ---- .031A .031A .028 -.111 .139 2705 ---- ---- .030A .030A .027 -.105 .132 2710 ---- ---- .029A .029A .026 -.100 .126 2715 ---- ---- .028A .028A .025 -.095 .120 2720 ---- ---- .027A .027A .024 -.090 .114 2725 ---- ---- .026A .026A .023 -.086 .109 2750 ---- ---- .022A .022A .018 -.068 .086 5 2775 ---- ---- .019A .019A .015 -.054 .069 2800 ---- ---- .016A .016A .013 -.042 .055 2 5 2825 ---- ---- .015A .015A .011 -.034 .045 5 2850 ---- ---- .013A .013A .009 -.028 .037 4 13 2875 ---- ---- .012A .012A .008 -.023 .031 7 2900 ---- ---- .011A .011A .007 -.019 .026 2 7 2925 ---- ---- .010A .010A .006 -.016 .022 7 2950 ---- ---- .011A .011A .006 -.013 .019 26 2975 ---- ---- .010A .010A .005 -.011 .016 20 3000 ---- ---- .009A .009A .005 -.009 .014 4 3025 ---- ---- .008A .008A .004 -.008 .012 2 3050 ---- ---- .007A .007A .004 -.007 .011 13 3075 ---- ---- ---- ---- .003 -.006 .009 3 3100 ---- ---- ---- ---- .003 -.005 .008 3 3125 ---- ---- ---- ---- .003 -.004 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 35 161 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 2000 ---- .003B ---- .003B .003 +.002 .001 2025 ---- .004B ---- .004B .004 +.002 .002 2050 ---- .005B ---- .005B .005 +.003 .002 2075 ---- .007B ---- .007B .007 +.004 .003 2100 ---- .009B ---- .009B .009 +.005 .004 2125 ---- .011B ---- .011B .012 +.008 .004 2150 ---- .014B ---- .014B .016 +.010 .006 2175 ---- .019B ---- .019B .021 +.014 .007 2200 ---- .026B ---- .026B .028 +.019 .009 2225 ---- .036B ---- .036B .037 +.026 .011 2250 ---- .049B ---- .049B .050 +.036 .014 2275 ---- .068B ---- .068B .067 +.049 .018 2300 ---- .095B ---- .095B .091 +.068 .023 2325 ---- .133B ---- .133B .123 +.093 .030 2350 ---- .184B ---- .184B .167 +.128 .039 1 2375 ---- .252B ---- .252B .225 +.173 .052 2400 ---- .338B ---- .338B .302 +.231 .071 2405 ---- .359B ---- .359B .320 +.245 .075 2410 ---- .379B ---- .379B .339 +.259 3 .080 3 3 2415 ---- .401B ---- .401B .359 +.274 .085 2420 ---- .423B ---- .423B .379 +.288 .091 2425 ---- .446B ---- .446B .401 +.304 .097 2430 ---- .471B ---- .471B .423 +.319 .104 2435 ---- .497B ---- .497B .446 +.335 .111 2440 ---- .524B ---- .524B .471 +.353 .118 2445 ---- .550B ---- .550B .496 +.370 .126 2450 ---- .579B ---- .579B .522 +.387 .135 2455 ---- .608B .143A .608B .549 +.405 .144 2460 ---- .638B .153A .638B .577 +.423 .154 2465 ---- .669B .163A .669B .606 +.442 .164 2470 ---- .701B .173A .699B .636 +.461 .175 2475 ---- .733B .185A .733B .667 +.480 .187 2480 ---- .768B .196A .765B .699 +.500 .199 2485 ---- .802B .209A .802B .731 +.519 .212 2490 ---- .831B .222A .831B .765 +.540 .225 2495 ---- .862B .236A .860B .799 +.559 .240 2500 ---- .908B .251A .906B .834 +.579 .255 2505 ---- .934B .266A .932B .869 +.598 .271 2510 ---- .971B .282A .968B .905 +.618 .287 2515 ---- 1.009B .298A 1.006B .942 +.637 .305 2520 ---- 1.047B .317A 1.044B .980 +.657 .323 2525 ---- 1.100B .335A 1.100B 1.018 +.676 .342 2530 ---- 1.125B .355A 1.122B 1.057 +.695 .362 8 2535 ---- 1.165B .376A 1.162B 1.097 +.715 .382 9 2540 ---- 1.206B .397A 1.202B 1.137 +.733 .404 2545 ---- 1.247B .418A 1.243B 1.178 +.752 .426 2 2550 ---- 1.306B .441A 1.306B 1.219 +.770 .449 2555 ---- 1.330B .464A 1.326B 1.261 +.788 .473 2560 ---- 1.372B .490A 1.369B 1.303 +.806 .497 2565 ---- 1.415B .515A 1.411B 1.346 +.823 .523 2 2570 ---- 1.458B .540A 1.454B 1.389 +.840 .549 2575 ---- 1.520B .568A 1.520B 1.433 +.857 .576 2 2580 ---- 1.497B .594A .938B 1.477 +.873 .604 2585 ---- 1.541B .623A .975B 1.521 +.888 .633 2590 ---- 1.586B .652A 1.013B 1.566 +.903 .663 10 2595 ---- 1.633B .681A 1.051B 1.611 +.918 .693 2600 ---- 1.745B .713A 1.745B 1.656 +.932 .724 2605 ---- 1.641B .744A 1.128B 1.701 +.945 .756 2610 ---- 1.686B .777A 1.168B 1.747 +.959 .788 2615 ---- 1.733B .809A 1.208B 1.793 +.972 .821 3 2620 ---- 1.738B .844A 1.249B 1.839 +.984 .855 2625 ---- 1.975B .876A 1.974B 1.885 +.996 .889 2630 ---- 1.686B .913A 1.332B 1.931 +1.006 .925 2635 ---- 1.731B .952A .952A 1.978 +1.018 .960 2640 ---- 1.712B ---- ---- 2.025 +1.028 .997 2645 ---- 1.720B ---- ---- 2.072 +1.038 1.034 2650 ---- 2.210B 1.055A 2.210B 2.119 +1.047 1.072 2655 ---- 1.737B ---- ---- 2.167 +1.057 1.110 2660 ---- 1.742B ---- ---- 2.215 +1.066 1.149 2665 ---- 1.695B ---- ---- 2.263 +1.075 1.188 2670 ---- 1.724B ---- ---- 2.311 +1.083 1.228 2675 ---- 2.449B 1.250A 2.448B 2.359 +1.090 1.269 2680 ---- 1.760B ---- ---- 2.407 +1.097 1.310 2685 ---- 1.785B ---- ---- 2.455 +1.103 1.352 2690 ---- 1.765B ---- ---- 2.504 +1.110 1.394 2695 ---- 1.774B ---- ---- 2.552 +1.116 1.436 2700 ---- 2.691B 1.458A 2.691B 2.601 +1.122 1.479 2705 ---- 1.802B ---- ---- 2.650 +1.128 1.522 2710 ---- 1.769B ---- ---- 2.698 +1.132 1.566 2715 ---- 1.765B ---- ---- 2.747 +1.137 1.610 2720 ---- 1.765B ---- ---- 2.796 +1.142 1.654 2725 ---- 2.848B 1.675A 2.848B 2.845 +1.147 1.698 2750 ---- 2.728B 1.901A 2.728B 3.091 +1.166 1.925 2775 ---- 2.699B 2.132A 2.696B 3.338 +1.181 2.157 2800 ---- 2.736B 2.368A 2.736B 3.585 +1.191 2.394 2825 ---- 2.784B 2.607A 2.784B 3.833 +1.200 2.633 2850 ---- 2.942B 2.848A 2.942B 4.082 +1.207 2.875 2875 ---- ---- ---- ---- 4.330 +1.211 3.119 2900 ---- ---- ---- ---- 4.579 +1.215 3.364 2925 ---- ---- ---- ---- 4.828 +1.218 3.610 2950 ---- ---- ---- ---- 5.078 +1.222 3.856 2975 ---- ---- ---- ---- 5.327 +1.224 4.103 3000 ---- ---- ---- ---- 5.577 +1.226 4.351 3025 ---- ---- ---- ---- 5.827 +1.228 4.599 3050 ---- ---- ---- ---- 6.076 +1.228 4.848 3075 ---- ---- ---- ---- 6.326 +1.229 5.097 3100 ---- ---- ---- ---- 6.576 +1.230 5.346 3125 ---- ---- ---- ---- 6.826 +1.231 5.595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 40 W5S MAY23 Silver Weekly Wednesday Option - Week 5 CALL 2075 ---- ---- ---- ---- 3.685 -1.226 4.911 2100 ---- ---- ---- ---- 3.439 -1.223 4.662 2125 ---- ---- ---- ---- 3.194 -1.220 4.414 2150 ---- ---- ---- ---- 2.950 -1.215 4.165 2175 ---- ---- 2.624A 2.624A 2.708 -1.209 3.917 2200 ---- ---- 2.386A 2.386A 2.469 -1.201 3.670 2225 ---- ---- 2.152A 2.152A 2.233 -1.190 3.423 2250 ---- ---- 1.925A 1.925A 2.002 -1.176 3.178 2275 ---- ---- 1.705A 1.705A 1.777 -1.158 2.935 2300 ---- 2.719B 1.493A 1.493A 1.560 -1.133 2.693 2325 ---- 2.481B 1.291A 1.291A 1.354 -1.101 2.455 2350 ---- 2.246B 1.103A 1.103A 1.160 -1.062 2.222 2375 ---- 2.017B .930A .930A .980 -1.014 1.994 2400 ---- 1.794B .775A .775A .818 -.956 1.774 2425 ---- 1.580B .639A .639A .673 -.890 1.563 2450 ---- 1.377B .521A .521A .548 -.815 1.363 2465 ---- ---- ---- .460A .482 ---- ---- 2470 .475 .475 .439A .439A .461 -.752 2 1.213 2475 .435 1.186B .421A .421A .442 -.735 2 1.177 2480 ---- ---- .403A .403A .424 -.717 1.141 2485 ---- ---- .387A .387A .407 -.699 1.106 2490 ---- ---- .369A .369A .390 -.682 1.072 2495 ---- ---- .355A .355A .374 -.664 1.038 2500 ---- 1.012B .338A .338A .358 -.647 1.005 2505 ---- ---- .325A .325A .343 -.630 .973 2510 ---- ---- .311A .311A .329 -.613 .942 2515 ---- ---- .298A .298A .314 -.597 .911 2520 ---- ---- .283A .283A .301 -.580 .881 2525 .344 .857B .270A .353B .287 -.565 10 .852 2530 ---- .827B .259A .259A .274 -.549 .823 2535 ---- .799B .248A .248A .262 -.534 .796 2540 .314 .772B .237A .237A .250 -.519 10 .769 2545 .286 .746B .227A .287B .239 -.504 2 .743 2550 ---- .720B .217A .217A .228 -.489 .717 2555 ---- .694B .207A .207A .218 -.474 .692 2560 ---- .670B .198A .198A .208 -.460 .668 2565 ---- .645B .190A .190A .199 -.445 .644 2570 ---- ---- .182A .182A .190 -.431 .621 2575 ---- .599B .174A .174A .182 -.416 .598 2580 .290 .578B .167A .167A .174 -.402 5 .576 2585 ---- ---- .160A .160A .166 -.389 .555 2590 ---- ---- .153A .153A .159 -.375 .534 2595 ---- ---- .147A .147A .152 -.362 .514 2600 ---- .496B .140A .140A .145 -.350 .495 2605 .230 .230 .135A .135A .139 -.337 1 .476 2610 ---- .459B .129A .129A .133 -.325 .458 2615 ---- ---- .124A .124A .127 -.314 .441 2620 ---- ---- .119A .119A .122 -.302 .424 2625 ---- ---- .114A .114A .117 -.291 .408 2630 ---- ---- .109A .109A .112 -.280 .392 2635 .109 .109 .105A .105A .107 -.270 4 .377 2640 ---- ---- .100A .100A .102 -.261 .363 2645 ---- ---- .096A .096A .098 -.250 .348 2650 ---- ---- .092A .092A .094 -.241 .335 2655 ---- ---- .089A .089A .090 -.232 .322 2660 .089 .089 .085A .085A .086 -.223 5 .309 2665 ---- ---- .081A .081A .082 -.215 .297 2670 ---- ---- .079A .079A .079 -.206 .285 2675 ---- ---- .076A .076A .076 -.197 .273 2680 ---- ---- .073A .073A .072 -.190 .262 2685 ---- ---- .070A .070A .069 -.183 .252 2690 ---- ---- .067A .067A .067 -.175 .242 2695 ---- ---- .065A .065A .064 -.168 .232 2700 ---- ---- .063A .063A .061 -.162 .223 2705 ---- ---- .061A .061A .059 -.155 .214 2710 ---- ---- .059A .059A .057 -.148 .205 2715 ---- ---- .057A .057A .055 -.142 .197 2720 ---- ---- .055A .055A .052 -.138 .190 2725 ---- ---- .053A .053A .050 -.132 .182 2750 ---- ---- .045A .045A .042 -.108 .150 2775 ---- ---- .039A .039A .035 -.089 .124 2800 ---- ---- .034A .034A .030 -.074 .104 2825 ---- ---- .030A .030A .026 -.061 .087 2850 ---- ---- .027A .027A .023 -.050 .073 2875 ---- ---- .024A .024A .020 -.042 .062 2900 ---- ---- .022A .022A .018 -.035 .053 2925 ---- ---- .020A .020A .016 -.030 .046 2950 ---- ---- .019A .019A .014 -.025 .039 2975 ---- ---- .017A .017A .013 -.021 .034 3000 ---- ---- .016A .016A .012 -.018 .030 3025 ---- ---- .015A .015A .011 -.015 .026 3050 ---- ---- .015A .015A .010 -.013 .023 3075 ---- ---- .014A .014A .009 -.011 .020 3100 ---- ---- .013A .013A .009 -.009 .018 3125 ---- ---- .013A .013A .008 -.008 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 W5S MAY23 Silver Weekly Wednesday Option - Week 5 PUT 2075 ---- .013B ---- .013B .017 +.007 .010 2100 ---- .016B ---- .016B .021 +.010 .011 2125 ---- .021B ---- .021B .026 +.014 .012 2150 ---- .027B ---- .027B .032 +.018 .014 2175 ---- .035B ---- .035B .040 +.025 .015 2200 ---- .048B ---- .048B .050 +.032 .018 2225 ---- .064B ---- .064B .064 +.043 .021 2250 ---- .086B ---- .086B .082 +.056 .026 2275 ---- .115B ---- .115B .107 +.075 2 .032 2300 ---- .154B ---- .154B .140 +.099 2 .041 2325 ---- .204B ---- .204B .183 +.131 .052 2350 ---- .267B ---- .267B .238 +.169 .069 2375 ---- .344B ---- .344B .308 +.217 .091 2400 ---- .440B ---- .440B .395 +.275 .120 2425 ---- .553B ---- .553B .500 +.342 .158 2450 ---- .683B ---- .683B .623 +.415 .208 2465 ---- ---- ---- .245A .707 ---- ---- 2470 ---- .802B ---- .802B .737 +.480 .257 2475 ---- .833B .270A .833B .768 +.497 .271 2480 ---- .864B .284A .859B .799 +.514 .285 2485 ---- .896B .299A .889B .832 +.532 .300 2490 ---- .929B .314A .926B .865 +.549 .316 2495 ---- .963B .331A .959B .899 +.567 .332 2500 ---- .999B .348A .999B .933 +.584 .349 2505 ---- 1.032B .365A 1.027B .968 +.601 .367 12 2510 ---- 1.068B .383A 1.060B 1.003 +.618 .385 12 2515 ---- 1.104B .403A 1.101B 1.039 +.635 .404 2520 ---- 1.141B .421A 1.132B 1.075 +.651 .424 2525 ---- 1.183B .441A 1.182B 1.111 +.666 .445 2530 ---- 1.215B .462A 1.211B 1.148 +.682 .466 2535 ---- 1.254B .483A 1.249B 1.186 +.697 .489 2540 ---- 1.292B .506A 1.284B 1.224 +.713 .511 2545 ---- 1.331B .529A 1.323B 1.263 +.728 .535 2550 ---- 1.380B .552A 1.380B 1.302 +.743 .559 2555 ---- 1.411B .576A 1.383B 1.341 +.757 .584 2560 ---- 1.451B .602A 1.442B 1.382 +.772 .610 2565 ---- 1.492B .627A 1.480B 1.422 +.786 .636 2570 ---- 1.534B .654A 1.524B 1.463 +.800 .663 2575 ---- 1.587B .681A 1.585B 1.505 +.815 .690 2580 ---- 1.617B .708A 1.592B 1.547 +.829 .718 2585 ---- 1.659B .736A 1.636B 1.589 +.842 .747 2590 ---- 1.114B .766A 1.082B 1.632 +.856 .776 2595 ---- 1.150B .795A 1.123B 1.675 +.869 .806 2600 ---- 1.803B .824A 1.803B 1.718 +.882 .836 2605 ---- 1.225B .855A 1.197B 1.761 +.894 .867 2610 ---- 1.263B .888A 1.235B 1.805 +.906 .899 2615 ---- 1.302B .919A 1.274B 1.850 +.918 .932 2620 ---- 1.341B .957A .957A 1.894 +.929 .965 2625 ---- 2.026B .985A 2.026B 1.939 +.941 .998 2630 ---- 1.421B 1.024A 1.391B 1.984 +.951 1.033 2635 ---- 1.461B 1.059A 1.431B 2.029 +.962 1.067 2640 ---- 1.502B 1.094A 1.476B 2.074 +.971 1.103 2645 ---- 1.543B 1.130A 1.517B 2.120 +.981 1.139 2650 ---- 2.253B 1.159A 2.250B 2.165 +.990 1.175 2655 ---- ---- ---- ---- 2.211 +1.000 1.211 2660 ---- ---- ---- ---- 2.257 +1.008 1.249 2665 ---- ---- ---- ---- 2.304 +1.018 1.286 2670 ---- ---- ---- ---- 2.350 +1.026 1.324 2675 ---- 2.485B 1.346A 2.485B 2.397 +1.034 1.363 2680 ---- ---- ---- ---- 2.444 +1.043 1.401 2685 ---- ---- ---- ---- 2.490 +1.049 1.441 2690 ---- ---- ---- ---- 2.538 +1.057 1.481 2695 ---- ---- ---- ---- 2.585 +1.064 1.521 2700 ---- 2.721B 1.544A 2.721B 2.632 +1.071 1.561 2705 ---- ---- ---- ---- 2.680 +1.077 1.603 2710 ---- ---- ---- ---- 2.727 +1.083 1.644 2715 ---- ---- ---- ---- 2.775 +1.089 1.686 2720 ---- ---- ---- ---- 2.823 +1.095 1.728 2725 ---- 2.960B 1.752A 2.960B 2.871 +1.100 1.771 2750 ---- 3.201B 1.967A 3.200B 3.112 +1.124 1.988 2775 ---- 3.440B 2.189A 3.440B 3.355 +1.143 2.212 2800 ---- 3.576B 2.417A 3.576B 3.600 +1.160 2.440 2825 ---- 3.484B 2.649A 3.484B 3.846 +1.173 2.673 2850 ---- 3.452B 2.885A 3.452B 4.092 +1.183 2.909 2875 ---- 3.510B 3.123A 3.510B 4.339 +1.191 3.148 2900 ---- 3.572B 3.364A 3.572B 4.587 +1.199 3.388 2925 ---- 3.715B 3.606A 3.715B 4.835 +1.204 3.631 2950 ---- ---- ---- ---- 5.083 +1.209 3.874 2975 ---- ---- ---- ---- 5.332 +1.213 4.119 3000 ---- ---- ---- ---- 5.581 +1.217 4.364 3025 ---- ---- ---- ---- 5.830 +1.220 4.610 3050 ---- ---- ---- ---- 6.079 +1.222 4.857 3075 ---- ---- ---- ---- 6.328 +1.224 5.104 3100 ---- ---- ---- ---- 6.578 +1.226 5.352 3125 ---- ---- ---- ---- 6.827 +1.227 5.600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 24 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.96 -1.93 6.89 10050 ---- ---- ---- ---- 4.52 -1.89 6.41 10100 ---- ---- ---- ---- 4.10 -1.84 5.94 10150 ---- ---- ---- ---- 3.69 -1.79 5.48 10200 ---- ---- ---- ---- 3.30 -1.74 5.04 10250 ---- ---- ---- ---- 2.94 -1.66 4.60 10300 ---- ---- ---- ---- 2.59 -1.59 4.18 10350 ---- ---- ---- ---- 2.27 -1.51 3.78 10400 ---- ---- ---- ---- 1.98 -1.41 3.39 10450 ---- ---- ---- ---- 1.70 -1.32 3.02 10500 ---- ---- ---- ---- 1.46 -1.22 2.68 10550 ---- ---- ---- ---- 1.24 -1.12 2.36 10600 ---- ---- ---- ---- 1.04 -1.02 2.06 10650 ---- ---- ---- ---- .87 -.92 1.79 10700 ---- ---- ---- ---- .72 -.82 1.54 10750 ---- ---- ---- ---- .59 -.73 1.32 10800 ---- ---- ---- ---- .48 -.64 1.12 10850 ---- ---- ---- ---- .39 -.55 .94 10900 ---- ---- ---- ---- .31 -.48 .79 11500 ---- ---- ---- ---- .01 -.04 .05 11550 ---- ---- ---- ---- .01 -.03 .04 11600 ---- ---- ---- ---- .01 -.02 .03 11650 ---- ---- ---- ---- .01 -.01 .02 11700 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 45.68 -2.04 47.72 5950 ---- ---- ---- ---- 45.18 -2.04 47.22 6000 ---- ---- ---- ---- 44.69 -2.03 46.72 6050 ---- ---- ---- ---- 44.19 -2.04 46.23 6100 ---- ---- ---- ---- 43.69 -2.04 45.73 6150 ---- ---- ---- ---- 43.19 -2.04 45.23 6200 ---- ---- ---- ---- 42.69 -2.04 44.73 6250 ---- ---- ---- ---- 42.19 -2.04 44.23 6300 ---- ---- ---- ---- 41.68 -2.04 43.72 9950 ---- ---- ---- ---- 5.41 -1.96 7.37 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.09 -2.43 6.52 10050 ---- ---- ---- ---- 3.88 -2.35 6.23 10100 ---- ---- ---- ---- 3.69 -2.26 5.95 10150 ---- ---- ---- ---- 3.49 -2.19 5.68 10200 ---- ---- ---- ---- 3.31 -2.11 5.42 10250 ---- ---- ---- ---- 3.13 -2.03 5.16 10300 ---- ---- ---- ---- 2.97 -1.95 4.92 10350 ---- ---- ---- ---- 2.80 -1.88 4.68 10400 ---- ---- ---- ---- 2.65 -1.80 4.45 10450 ---- ---- ---- ---- 2.50 -1.73 4.23 10500 ---- ---- ---- ---- 2.36 -1.65 4.01 10550 ---- ---- ---- ---- 2.22 -1.59 3.81 10600 ---- ---- ---- ---- 2.10 -1.51 3.61 10650 ---- ---- ---- ---- 1.97 -1.45 3.42 10700 ---- ---- ---- ---- 1.86 -1.38 3.24 10750 ---- ---- ---- ---- 1.75 -1.31 3.06 11250 ---- ---- ---- ---- .91 -.78 1.69 11300 ---- ---- ---- ---- .85 -.73 1.58 11350 ---- ---- ---- ---- .79 -.69 1.48 11400 ---- ---- ---- ---- .74 -.65 1.39 11450 ---- ---- ---- ---- .69 -.61 1.30 11500 ---- ---- ---- ---- .64 -.58 1.22 11550 ---- ---- ---- ---- .60 -.54 1.14 11600 ---- ---- ---- ---- .56 -.50 1.06 11650 ---- ---- ---- ---- .52 -.47 .99 11700 ---- ---- ---- ---- .48 -.45 .93 11750 ---- ---- ---- ---- .45 -.41 .86 11800 ---- ---- ---- ---- .41 -.40 .81 11850 ---- ---- ---- ---- .38 -.37 .75 11900 ---- ---- ---- ---- .36 -.34 .70 11950 ---- ---- ---- ---- .33 -.32 .65 12000 ---- ---- ---- ---- .31 -.29 .60 12050 ---- ---- ---- ---- .28 -.28 .56 12100 ---- ---- ---- ---- .26 -.26 .52 12150 ---- ---- ---- ---- .24 -.24 .48 12200 ---- ---- ---- ---- .22 -.23 .45 12250 ---- ---- ---- ---- .21 -.20 .41 12300 ---- ---- ---- ---- .19 -.19 .38 12350 ---- ---- ---- ---- .18 -.17 .35 12400 ---- ---- ---- ---- .16 -.17 .33 12450 ---- ---- ---- ---- .15 -.15 .30 12500 ---- ---- ---- ---- .14 -.14 .28 12550 ---- ---- ---- ---- .13 -.13 .26 12600 ---- ---- ---- ---- .12 -.12 .24 12650 ---- ---- ---- ---- .11 -.11 .22 12700 ---- ---- ---- ---- .10 -.10 .20 12750 ---- ---- ---- ---- .09 -.10 .19 12800 ---- ---- ---- ---- .08 -.09 .17 12850 ---- ---- ---- ---- .08 -.08 .16 12900 ---- ---- ---- ---- .07 -.08 .15 12950 ---- ---- ---- ---- .06 -.07 .13 13000 ---- ---- ---- ---- .06 -.06 .12 13050 ---- ---- ---- ---- .05 -.06 .11 13100 ---- ---- ---- ---- .05 -.05 .10 13150 ---- ---- ---- ---- .05 -.04 .09 5850 ---- ---- ---- ---- 39.71 -4.83 44.54 5900 ---- ---- ---- ---- 39.22 -4.83 44.05 5950 ---- ---- ---- ---- 38.72 -4.83 43.55 6000 ---- ---- ---- ---- 38.22 -4.84 43.06 6050 ---- ---- ---- ---- 37.73 -4.83 42.56 6100 ---- ---- ---- ---- 37.23 -4.83 42.06 6150 ---- ---- ---- ---- 36.74 -4.83 41.57 6200 ---- ---- ---- ---- 36.24 -4.83 41.07 6250 ---- ---- ---- ---- 35.74 -4.83 40.57 6300 ---- ---- ---- ---- 35.24 -4.83 40.07 9700 ---- ---- ---- ---- 5.51 -2.91 8.42 9750 ---- ---- ---- ---- 5.25 -2.84 8.09 9800 ---- ---- ---- ---- 5.00 -2.76 7.76 9850 ---- ---- ---- ---- 4.76 -2.68 7.44 9900 ---- ---- ---- ---- 4.53 -2.59 7.12 9950 ---- ---- ---- ---- 4.31 -2.51 6.82 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.32 -2.12 7.44 10050 ---- ---- ---- ---- 5.13 -2.06 7.19 10100 ---- ---- ---- ---- 4.94 -2.00 6.94 10150 ---- ---- ---- ---- 4.76 -1.94 6.70 10200 ---- ---- ---- ---- 4.58 -1.88 6.46 10250 ---- ---- ---- ---- 4.40 -1.83 6.23 10300 ---- ---- ---- ---- 4.24 -1.77 6.01 10350 ---- ---- ---- ---- 4.07 -1.72 5.79 10400 ---- ---- ---- ---- 3.92 -1.66 5.58 10450 ---- ---- ---- ---- 3.76 -1.61 5.37 10500 ---- ---- ---- ---- 3.62 -1.55 5.17 10550 ---- ---- ---- ---- 3.47 -1.51 4.98 10600 ---- ---- ---- ---- 3.33 -1.46 4.79 10650 ---- ---- ---- ---- 3.20 -1.40 4.60 11150 ---- ---- ---- ---- 2.09 -.97 3.06 11200 ---- ---- ---- ---- 2.00 -.93 2.93 11250 ---- ---- ---- ---- 1.91 -.89 2.80 11300 ---- ---- ---- ---- 1.83 -.85 2.68 11350 ---- ---- ---- ---- 1.75 -.82 2.57 11400 ---- ---- ---- ---- 1.67 -.79 2.46 11450 ---- ---- ---- ---- 1.60 -.75 2.35 11500 ---- ---- ---- ---- 1.53 -.72 2.25 11550 ---- ---- ---- ---- 1.46 -.69 2.15 11600 ---- ---- ---- ---- 1.39 -.66 2.05 11650 ---- ---- ---- ---- 1.33 -.63 1.96 11700 ---- ---- ---- ---- 1.27 -.60 1.87 11750 ---- ---- ---- ---- 1.21 -.58 1.79 11800 ---- ---- ---- ---- 1.15 -.56 1.71 11850 ---- ---- ---- ---- 1.10 -.53 1.63 11900 ---- ---- ---- ---- 1.05 -.50 1.55 11950 ---- ---- ---- ---- 1.00 -.48 1.48 12000 ---- ---- ---- ---- .95 -.46 1.41 12050 ---- ---- ---- ---- .91 -.44 1.35 12100 ---- ---- ---- ---- .86 -.42 1.28 12150 ---- ---- ---- ---- .82 -.40 1.22 12200 ---- ---- ---- ---- .78 -.38 1.16 12250 ---- ---- ---- ---- .75 -.36 1.11 12300 ---- ---- ---- ---- .71 -.34 1.05 12350 ---- ---- ---- ---- .67 -.33 1.00 12400 ---- ---- ---- ---- .64 -.31 .95 12450 ---- ---- ---- ---- .61 -.30 .91 12500 ---- ---- ---- ---- .58 -.28 .86 12550 ---- ---- ---- ---- .55 -.27 .82 12600 ---- ---- ---- ---- .52 -.26 .78 12650 ---- ---- ---- ---- .50 -.24 .74 12700 ---- ---- ---- ---- .47 -.23 .70 12750 ---- ---- ---- ---- .45 -.22 .67 12800 ---- ---- ---- ---- .43 -.20 .63 12850 ---- ---- ---- ---- .40 -.20 .60 12900 ---- ---- ---- ---- .38 -.19 .57 12950 ---- ---- ---- ---- .36 -.18 .54 13000 ---- ---- ---- ---- .35 -.16 .51 13050 ---- ---- ---- ---- .33 -.16 .49 13100 ---- ---- ---- ---- .31 -.15 .46 5850 ---- ---- ---- ---- 38.20 -4.94 43.14 5900 ---- ---- ---- ---- 37.71 -4.93 42.64 5950 ---- ---- ---- ---- 37.21 -4.94 42.15 6000 ---- ---- ---- ---- 36.72 -4.93 41.65 6050 ---- ---- ---- ---- 36.22 -4.94 41.16 6100 ---- ---- ---- ---- 35.73 -4.93 40.66 6150 ---- ---- ---- ---- 35.24 -4.93 40.17 6200 ---- ---- ---- ---- 34.75 -4.93 39.68 6250 ---- ---- ---- ---- 34.25 -4.93 39.18 9600 ---- ---- ---- ---- 7.08 -2.62 9.70 9650 ---- ---- ---- ---- 6.84 -2.55 9.39 9700 ---- ---- ---- ---- 6.61 -2.49 9.10 9750 ---- ---- ---- ---- 6.38 -2.42 8.80 9800 ---- ---- ---- ---- 6.16 -2.36 8.52 9850 ---- ---- ---- ---- 5.94 -2.30 8.24 9900 ---- ---- ---- ---- 5.73 -2.24 7.97 9950 ---- ---- ---- ---- 5.52 -2.18 7.70 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.40 -1.94 7.34 10050 ---- ---- ---- ---- 5.22 -1.90 7.12 10100 ---- ---- ---- ---- 5.06 -1.85 6.91 10150 ---- ---- ---- ---- 4.89 -1.81 6.70 10200 ---- ---- ---- ---- 4.74 -1.76 6.50 10250 ---- ---- ---- ---- 4.58 -1.72 6.30 10300 ---- ---- ---- ---- 4.43 -1.67 6.10 10350 ---- ---- ---- ---- 4.29 -1.62 5.91 10400 ---- ---- ---- ---- 4.14 -1.59 5.73 10850 ---- ---- ---- ---- 3.03 -1.23 4.26 10900 ---- ---- ---- ---- 2.93 -1.18 4.11 10950 ---- ---- ---- ---- 2.82 -1.16 3.98 11000 ---- ---- ---- ---- 2.73 -1.11 3.84 11050 ---- ---- ---- ---- 2.63 -1.08 3.71 11100 ---- ---- ---- ---- 2.53 -1.05 3.58 11150 ---- ---- ---- ---- 2.44 -1.02 3.46 11200 ---- ---- ---- ---- 2.36 -.98 3.34 11250 ---- ---- ---- ---- 2.27 -.95 3.22 11300 ---- ---- ---- ---- 2.19 -.92 3.11 11350 ---- ---- ---- ---- 2.11 -.89 3.00 11400 ---- ---- ---- ---- 2.03 -.87 2.90 11450 ---- ---- ---- ---- 1.96 -.83 2.79 11500 ---- ---- ---- ---- 1.89 -.80 2.69 11550 ---- ---- ---- ---- 1.82 -.78 2.60 11600 ---- ---- ---- ---- 1.75 -.75 2.50 11650 ---- ---- ---- ---- 1.68 -.73 2.41 11700 ---- ---- ---- ---- 1.62 -.70 2.32 11750 ---- ---- ---- ---- 1.56 -.68 2.24 11800 ---- ---- ---- ---- 1.50 -.66 2.16 11850 ---- ---- ---- ---- 1.44 -.64 2.08 11900 ---- ---- ---- ---- 1.39 -.61 2.00 11950 ---- ---- ---- ---- 1.33 -.60 1.93 12000 ---- ---- ---- ---- 1.28 -.57 1.85 12050 ---- ---- ---- ---- 1.23 -.55 1.78 12100 ---- ---- ---- ---- 1.19 -.53 1.72 12150 ---- ---- ---- ---- 1.14 -.51 1.65 12200 ---- ---- ---- ---- 1.10 -.49 1.59 12250 ---- ---- ---- ---- 1.05 -.48 1.53 12300 ---- ---- ---- ---- 1.01 -.46 1.47 12350 ---- ---- ---- ---- .97 -.44 1.41 12400 ---- ---- ---- ---- .93 -.43 1.36 12450 ---- ---- ---- ---- .90 -.41 1.31 12500 ---- ---- ---- ---- .86 -.39 1.25 12550 ---- ---- ---- ---- .83 -.38 1.21 12600 ---- ---- ---- ---- .79 -.37 1.16 12650 ---- ---- ---- ---- .76 -.35 1.11 12700 ---- ---- ---- ---- .73 -.34 1.07 12750 ---- ---- ---- ---- .70 -.33 1.03 12800 ---- ---- ---- ---- .67 -.32 .99 12850 ---- ---- ---- ---- .65 -.30 .95 12900 ---- ---- ---- ---- .62 -.29 .91 12950 ---- ---- ---- ---- .59 -.28 .87 5800 ---- ---- ---- ---- 36.00 -4.85 40.85 5850 ---- ---- ---- ---- 35.52 -4.84 40.36 5900 ---- ---- ---- ---- 35.03 -4.84 39.87 5950 ---- ---- ---- ---- 34.54 -4.84 39.38 6000 ---- ---- ---- ---- 34.06 -4.83 38.89 6050 ---- ---- ---- ---- 33.58 -4.82 38.40 6100 ---- ---- ---- ---- 33.09 -4.82 37.91 6150 ---- ---- ---- ---- 32.61 -4.81 37.42 6200 ---- ---- ---- ---- 32.13 -4.80 36.93 6250 ---- ---- ---- ---- 31.65 -4.80 36.45 9400 ---- ---- ---- ---- 7.82 -2.56 10.38 9450 ---- ---- ---- ---- 7.59 -2.50 10.09 9500 ---- ---- ---- ---- 7.36 -2.46 9.82 9550 ---- ---- ---- ---- 7.15 -2.40 9.55 9600 ---- ---- ---- ---- 6.93 -2.35 9.28 9650 ---- ---- ---- ---- 6.72 -2.30 9.02 9700 ---- ---- ---- ---- 6.52 -2.25 8.77 9750 ---- ---- ---- ---- 6.32 -2.20 8.52 9800 ---- ---- ---- ---- 6.13 -2.14 8.27 9850 ---- ---- ---- ---- 5.94 -2.09 8.03 9900 ---- ---- ---- ---- 5.75 -2.05 7.80 9950 ---- ---- ---- ---- 5.57 -2.00 7.57 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.10 -1.68 7.78 10050 ---- ---- ---- ---- 5.95 -1.63 7.58 10100 ---- ---- ---- ---- 5.79 -1.61 7.40 10150 ---- ---- ---- ---- 5.64 -1.57 7.21 10550 ---- ---- ---- ---- 4.55 -1.31 5.86 10600 ---- ---- ---- ---- 4.42 -1.28 5.70 10650 ---- ---- ---- ---- 4.30 -1.25 5.55 10700 ---- ---- ---- ---- 4.19 -1.22 5.41 10750 ---- ---- ---- ---- 4.07 -1.19 5.26 10800 ---- ---- ---- ---- 3.96 -1.16 5.12 10850 ---- ---- ---- ---- 3.85 -1.14 4.99 10900 ---- ---- ---- ---- 3.74 -1.11 4.85 10950 ---- ---- ---- ---- 3.64 -1.08 4.72 11000 ---- ---- ---- ---- 3.54 -1.05 4.59 11050 ---- ---- ---- ---- 3.44 -1.03 4.47 11100 ---- ---- ---- ---- 3.35 -1.00 4.35 11150 ---- ---- ---- ---- 3.25 -.98 4.23 11200 ---- ---- ---- ---- 3.16 -.95 4.11 11250 ---- ---- ---- ---- 3.07 -.93 4.00 11300 ---- ---- ---- ---- 2.99 -.90 3.89 11350 ---- ---- ---- ---- 2.90 -.88 3.78 11400 ---- ---- ---- ---- 2.82 -.86 3.68 11450 ---- ---- ---- ---- 2.74 -.84 3.58 11500 ---- ---- ---- ---- 2.66 -.82 3.48 11550 ---- ---- ---- ---- 2.58 -.80 3.38 11600 ---- ---- ---- ---- 2.51 -.77 3.28 11650 ---- ---- ---- ---- 2.44 -.75 3.19 11700 ---- ---- ---- ---- 2.37 -.73 3.10 11750 ---- ---- ---- ---- 2.30 -.71 3.01 11800 ---- ---- ---- ---- 2.23 -.70 2.93 11850 ---- ---- ---- ---- 2.17 -.67 2.84 11900 ---- ---- ---- ---- 2.11 -.65 2.76 11950 ---- ---- ---- ---- 2.04 -.64 2.68 12000 ---- ---- ---- ---- 1.98 -.63 2.61 12050 ---- ---- ---- ---- 1.93 -.60 2.53 12100 ---- ---- ---- ---- 1.87 -.59 2.46 12150 ---- ---- ---- ---- 1.81 -.58 2.39 12200 ---- ---- ---- ---- 1.76 -.56 2.32 12250 ---- ---- ---- ---- 1.71 -.54 2.25 12300 ---- ---- ---- ---- 1.66 -.52 2.18 12350 ---- ---- ---- ---- 1.61 -.51 2.12 12400 ---- ---- ---- ---- 1.56 -.50 2.06 12450 ---- ---- ---- ---- 1.52 -.48 2.00 12500 ---- ---- ---- ---- 1.47 -.47 1.94 12550 ---- ---- ---- ---- 1.43 -.45 1.88 12600 ---- ---- ---- ---- 1.38 -.45 1.83 12650 ---- ---- ---- ---- 1.34 -.43 1.77 12700 ---- ---- ---- ---- 1.30 -.42 1.72 12750 ---- ---- ---- ---- 1.26 -.41 1.67 12800 ---- ---- ---- ---- 1.23 -.39 1.62 5750 ---- ---- ---- ---- 34.33 -4.38 38.71 5800 ---- ---- ---- ---- 33.86 -4.37 38.23 5850 ---- ---- ---- ---- 33.39 -4.37 37.76 5900 ---- ---- ---- ---- 32.93 -4.35 37.28 5950 ---- ---- ---- ---- 32.46 -4.34 36.80 6000 ---- ---- ---- ---- 32.00 -4.33 36.33 6050 ---- ---- ---- ---- 31.54 -4.32 35.86 6100 ---- ---- ---- ---- 31.08 -4.30 35.38 6150 ---- ---- ---- ---- 30.62 -4.29 34.91 6200 ---- ---- ---- ---- 30.16 -4.28 34.44 9200 ---- ---- ---- ---- 9.15 -2.30 11.45 9250 ---- ---- ---- ---- 8.93 -2.26 11.19 9300 ---- ---- ---- ---- 8.71 -2.22 10.93 9350 ---- ---- ---- ---- 8.50 -2.18 10.68 9400 ---- ---- ---- ---- 8.29 -2.14 10.43 9450 ---- ---- ---- ---- 8.09 -2.10 10.19 9500 ---- ---- ---- ---- 7.89 -2.06 9.95 9550 ---- ---- ---- ---- 7.69 -2.02 9.71 9600 ---- ---- ---- ---- 7.50 -1.98 9.48 9650 ---- ---- ---- ---- 7.31 -1.94 9.25 9700 ---- ---- ---- ---- 7.13 -1.90 9.03 9750 ---- ---- ---- ---- 6.95 -1.86 8.81 9800 ---- ---- ---- ---- 6.77 -1.82 8.59 9850 ---- ---- ---- ---- 6.60 -1.78 8.38 9900 ---- ---- ---- ---- 6.43 -1.75 8.18 9950 ---- ---- ---- ---- 6.27 -1.71 7.98 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.12 -1.66 7.78 10350 ---- ---- ---- ---- 5.15 -1.44 6.59 10400 ---- ---- ---- ---- 5.03 -1.40 6.43 10450 ---- ---- ---- ---- 4.90 -1.38 6.28 10500 ---- ---- ---- ---- 4.78 -1.35 6.13 10550 ---- ---- ---- ---- 4.66 -1.32 5.98 10600 ---- ---- ---- ---- 4.55 -1.29 5.84 10650 ---- ---- ---- ---- 4.43 -1.27 5.70 10700 ---- ---- ---- ---- 4.32 -1.24 5.56 10750 ---- ---- ---- ---- 4.22 -1.20 5.42 10800 ---- ---- ---- ---- 4.11 -1.18 5.29 10850 ---- ---- ---- ---- 4.01 -1.15 5.16 10900 ---- ---- ---- ---- 3.91 -1.13 5.04 10950 ---- ---- ---- ---- 3.81 -1.10 4.91 11000 ---- ---- ---- ---- 3.71 -1.08 4.79 11050 ---- ---- ---- ---- 3.62 -1.05 4.67 11100 ---- ---- ---- ---- 3.52 -1.04 4.56 11150 ---- ---- ---- ---- 3.43 -1.01 4.44 11200 ---- ---- ---- ---- 3.35 -.98 4.33 11250 ---- ---- ---- ---- 3.26 -.96 4.22 11300 ---- ---- ---- ---- 3.18 -.94 4.12 11350 ---- ---- ---- ---- 3.10 -.91 4.01 11400 ---- ---- ---- ---- 3.02 -.89 3.91 11450 ---- ---- ---- ---- 2.94 -.87 3.81 11500 ---- ---- ---- ---- 2.86 -.86 3.72 11550 ---- ---- ---- ---- 2.79 -.83 3.62 11600 ---- ---- ---- ---- 2.72 -.81 3.53 11650 ---- ---- ---- ---- 2.65 -.79 3.44 11700 ---- ---- ---- ---- 2.58 -.77 3.35 11750 ---- ---- ---- ---- 2.51 -.75 3.26 11800 ---- ---- ---- ---- 2.44 -.74 3.18 11850 ---- ---- ---- ---- 2.38 -.72 3.10 11900 ---- ---- ---- ---- 2.32 -.70 3.02 11950 ---- ---- ---- ---- 2.26 -.68 2.94 12000 ---- ---- ---- ---- 2.20 -.66 2.86 12050 ---- ---- ---- ---- 2.14 -.65 2.79 12100 ---- ---- ---- ---- 2.08 -.64 2.72 12150 ---- ---- ---- ---- 2.03 -.61 2.64 12200 ---- ---- ---- ---- 1.97 -.61 2.58 12250 ---- ---- ---- ---- 1.92 -.59 2.51 12300 ---- ---- ---- ---- 1.87 -.57 2.44 12350 ---- ---- ---- ---- 1.82 -.56 2.38 12400 ---- ---- ---- ---- 1.77 -.55 2.32 12450 ---- ---- ---- ---- 1.72 -.53 2.25 12500 ---- ---- ---- ---- 1.68 -.51 2.19 12550 ---- ---- ---- ---- 1.63 -.51 2.14 12600 ---- ---- ---- ---- 1.59 -.49 2.08 12650 ---- ---- ---- ---- 1.55 -.47 2.02 5750 ---- ---- ---- ---- 32.48 -4.50 36.98 5800 ---- ---- ---- ---- 32.02 -4.50 36.52 5850 ---- ---- ---- ---- 31.57 -4.48 36.05 5900 ---- ---- ---- ---- 31.12 -4.46 35.58 5950 ---- ---- ---- ---- 30.67 -4.45 35.12 6000 ---- ---- ---- ---- 30.22 -4.44 34.66 6050 ---- ---- ---- ---- 29.78 -4.42 34.20 6100 ---- ---- ---- ---- 29.34 -4.40 33.74 6150 ---- ---- ---- ---- 28.90 -4.38 33.28 9000 ---- ---- ---- ---- 9.77 -2.42 12.19 9050 ---- ---- ---- ---- 9.55 -2.38 11.93 9100 ---- ---- ---- ---- 9.34 -2.33 11.67 9150 ---- ---- ---- ---- 9.13 -2.29 11.42 9200 ---- ---- ---- ---- 8.92 -2.26 11.18 9250 ---- ---- ---- ---- 8.72 -2.22 10.94 9300 ---- ---- ---- ---- 8.52 -2.18 10.70 9350 ---- ---- ---- ---- 8.33 -2.13 10.46 9400 ---- ---- ---- ---- 8.14 -2.09 10.23 9450 ---- ---- ---- ---- 7.95 -2.06 10.01 9500 ---- ---- ---- ---- 7.77 -2.01 9.78 9550 ---- ---- ---- ---- 7.59 -1.98 9.57 9600 ---- ---- ---- ---- 7.41 -1.94 9.35 9650 ---- ---- ---- ---- 7.24 -1.90 9.14 9700 ---- ---- ---- ---- 7.07 -1.87 8.94 9750 ---- ---- ---- ---- 6.90 -1.84 8.74 9800 ---- ---- ---- ---- 6.74 -1.80 8.54 9850 ---- ---- ---- ---- 6.58 -1.76 8.34 9900 ---- ---- ---- ---- 6.42 -1.73 8.15 9950 ---- ---- ---- ---- 6.27 -1.69 7.96 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 5.55 -1.60 7.15 10200 ---- ---- ---- ---- 5.42 -1.57 6.99 10250 ---- ---- ---- ---- 5.29 -1.54 6.83 10300 ---- ---- ---- ---- 5.17 -1.51 6.68 10350 ---- ---- ---- ---- 5.05 -1.48 6.53 10400 ---- ---- ---- ---- 4.93 -1.45 6.38 10450 ---- ---- ---- ---- 4.82 -1.42 6.24 10500 ---- ---- ---- ---- 4.70 -1.40 6.10 10550 ---- ---- ---- ---- 4.59 -1.37 5.96 10600 ---- ---- ---- ---- 4.48 -1.34 5.82 10650 ---- ---- ---- ---- 4.38 -1.31 5.69 10700 ---- ---- ---- ---- 4.27 -1.29 5.56 10750 ---- ---- ---- ---- 4.17 -1.26 5.43 10800 ---- ---- ---- ---- 4.07 -1.23 5.30 10850 ---- ---- ---- ---- 3.98 -1.20 5.18 10900 ---- ---- ---- ---- 3.88 -1.18 5.06 10950 ---- ---- ---- ---- 3.79 -1.15 4.94 11000 ---- ---- ---- ---- 3.70 -1.12 4.82 11050 ---- ---- ---- ---- 3.61 -1.10 4.71 11100 ---- ---- ---- ---- 3.52 -1.08 4.60 11150 ---- ---- ---- ---- 3.44 -1.05 4.49 11200 ---- ---- ---- ---- 3.36 -1.03 4.39 11250 ---- ---- ---- ---- 3.27 -1.01 4.28 11300 ---- ---- ---- ---- 3.19 -.99 4.18 11350 ---- ---- ---- ---- 3.12 -.96 4.08 11400 ---- ---- ---- ---- 3.04 -.94 3.98 11450 ---- ---- ---- ---- 2.97 -.92 3.89 11500 ---- ---- ---- ---- 2.90 -.90 3.80 11550 ---- ---- ---- ---- 2.82 -.89 3.71 11600 ---- ---- ---- ---- 2.76 -.86 3.62 11650 ---- ---- ---- ---- 2.69 -.84 3.53 11700 ---- ---- ---- ---- 2.62 -.82 3.44 11750 ---- ---- ---- ---- 2.56 -.80 3.36 11800 ---- ---- ---- ---- 2.50 -.78 3.28 11850 ---- ---- ---- ---- 2.43 -.77 3.20 11900 ---- ---- ---- ---- 2.37 -.75 3.12 11950 ---- ---- ---- ---- 2.32 -.73 3.05 12000 ---- ---- ---- ---- 2.26 -.71 2.97 12050 ---- ---- ---- ---- 2.20 -.70 2.90 12100 ---- ---- ---- ---- 2.15 -.68 2.83 12150 ---- ---- ---- ---- 2.09 -.67 2.76 12200 ---- ---- ---- ---- 2.04 -.65 2.69 12250 ---- ---- ---- ---- 1.99 -.64 2.63 12300 ---- ---- ---- ---- 1.94 -.62 2.56 12350 ---- ---- ---- ---- 1.89 -.61 2.50 12400 ---- ---- ---- ---- 1.85 -.59 2.44 12450 ---- ---- ---- ---- 1.80 -.58 2.38 12500 ---- ---- ---- ---- 1.76 -.56 2.32 5700 ---- ---- ---- ---- 31.16 -4.76 35.92 5750 ---- ---- ---- ---- 30.72 -4.74 35.46 5800 ---- ---- ---- ---- 30.28 -4.72 35.00 5850 ---- ---- ---- ---- 29.84 -4.71 34.55 5900 ---- ---- ---- ---- 29.41 -4.68 34.09 5950 ---- ---- ---- ---- 28.98 -4.66 33.64 6000 ---- ---- ---- ---- 28.55 -4.64 33.19 6050 ---- ---- ---- ---- 28.12 -4.62 32.74 6100 ---- ---- ---- ---- 27.69 -4.60 32.29 6150 ---- ---- ---- ---- 27.27 -4.58 31.85 8850 ---- ---- ---- ---- 9.95 -2.57 12.52 8900 ---- ---- ---- ---- 9.73 -2.54 12.27 8950 ---- ---- ---- ---- 9.53 -2.49 12.02 9000 ---- ---- ---- ---- 9.32 -2.45 11.77 9050 ---- ---- ---- ---- 9.12 -2.41 11.53 9100 ---- ---- ---- ---- 8.92 -2.37 11.29 9150 ---- ---- ---- ---- 8.73 -2.33 11.06 9200 ---- ---- ---- ---- 8.54 -2.29 10.83 9250 ---- ---- ---- ---- 8.35 -2.25 10.60 9300 ---- ---- ---- ---- 8.17 -2.21 10.38 9350 ---- ---- ---- ---- 7.99 -2.17 10.16 9400 ---- ---- ---- ---- 7.82 -2.12 9.94 9450 ---- ---- ---- ---- 7.64 -2.09 9.73 9500 ---- ---- ---- ---- 7.47 -2.06 9.53 9550 ---- ---- ---- ---- 7.31 -2.01 9.32 9600 ---- ---- ---- ---- 7.14 -1.98 9.12 9650 ---- ---- ---- ---- 6.98 -1.95 8.93 9700 ---- ---- ---- ---- 6.83 -1.90 8.73 9750 ---- ---- ---- ---- 6.67 -1.87 8.54 9800 ---- ---- ---- ---- 6.52 -1.84 8.36 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.18 -1.78 7.96 10150 ---- ---- ---- ---- 6.05 -1.74 7.79 10200 ---- ---- ---- ---- 5.92 -1.71 7.63 10250 ---- ---- ---- ---- 5.79 -1.68 7.47 10300 ---- ---- ---- ---- 5.66 -1.65 7.31 10350 ---- ---- ---- ---- 5.53 -1.63 7.16 10400 ---- ---- ---- ---- 5.41 -1.60 7.01 10450 ---- ---- ---- ---- 5.29 -1.57 6.86 10500 ---- ---- ---- ---- 5.17 -1.55 6.72 10550 ---- ---- ---- ---- 5.06 -1.51 6.57 10600 ---- ---- ---- ---- 4.95 -1.48 6.43 10650 ---- ---- ---- ---- 4.83 -1.47 6.30 10700 ---- ---- ---- ---- 4.73 -1.43 6.16 10750 ---- ---- ---- ---- 4.62 -1.41 6.03 10800 ---- ---- ---- ---- 4.52 -1.38 5.90 10850 ---- ---- ---- ---- 4.41 -1.36 5.77 10900 ---- ---- ---- ---- 4.31 -1.34 5.65 10950 ---- ---- ---- ---- 4.22 -1.30 5.52 11000 ---- ---- ---- ---- 4.12 -1.28 5.40 11050 ---- ---- ---- ---- 4.03 -1.26 5.29 11100 ---- ---- ---- ---- 3.93 -1.24 5.17 11150 ---- ---- ---- ---- 3.84 -1.22 5.06 11200 ---- ---- ---- ---- 3.76 -1.19 4.95 11250 ---- ---- ---- ---- 3.67 -1.17 4.84 11300 ---- ---- ---- ---- 3.59 -1.14 4.73 11350 ---- ---- ---- ---- 3.50 -1.13 4.63 11400 ---- ---- ---- ---- 3.42 -1.10 4.52 11450 ---- ---- ---- ---- 3.34 -1.08 4.42 11500 ---- ---- ---- ---- 3.27 -1.06 4.33 11550 ---- ---- ---- ---- 3.19 -1.04 4.23 11600 ---- ---- ---- ---- 3.12 -1.02 4.14 11650 ---- ---- ---- ---- 3.05 -.99 4.04 11700 ---- ---- ---- ---- 2.98 -.97 3.95 11750 ---- ---- ---- ---- 2.91 -.96 3.87 11800 ---- ---- ---- ---- 2.84 -.94 3.78 11850 ---- ---- ---- ---- 2.77 -.93 3.70 11900 ---- ---- ---- ---- 2.71 -.91 3.62 11950 ---- ---- ---- ---- 2.65 -.88 3.53 12000 ---- ---- ---- ---- 2.59 -.87 3.46 12050 ---- ---- ---- ---- 2.53 -.85 3.38 12100 ---- ---- ---- ---- 2.47 -.83 3.30 12150 ---- ---- ---- ---- 2.41 -.82 3.23 12200 ---- ---- ---- ---- 2.36 -.80 3.16 12250 ---- ---- ---- ---- 2.30 -.79 3.09 12300 ---- ---- ---- ---- 2.25 -.77 3.02 12350 ---- ---- ---- ---- 2.20 -.75 2.95 12400 ---- ---- ---- ---- 2.14 -.74 2.88 12450 ---- ---- ---- ---- 2.09 -.73 2.82 8850 ---- ---- ---- ---- 10.52 -2.62 13.14 8900 ---- ---- ---- ---- 10.30 -2.59 12.89 8950 ---- ---- ---- ---- 10.10 -2.55 12.65 9000 ---- ---- ---- ---- 9.89 -2.52 12.41 9050 ---- ---- ---- ---- 9.69 -2.48 12.17 9100 ---- ---- ---- ---- 9.49 -2.44 11.93 9150 ---- ---- ---- ---- 9.29 -2.41 11.70 9200 ---- ---- ---- ---- 9.10 -2.37 11.47 9250 ---- ---- ---- ---- 8.91 -2.34 11.25 9300 ---- ---- ---- ---- 8.73 -2.30 11.03 9350 ---- ---- ---- ---- 8.55 -2.26 10.81 9400 ---- ---- ---- ---- 8.37 -2.22 10.59 9450 ---- ---- ---- ---- 8.19 -2.19 10.38 9500 ---- ---- ---- ---- 8.02 -2.16 10.18 9550 ---- ---- ---- ---- 7.85 -2.13 9.98 9600 ---- ---- ---- ---- 7.69 -2.09 9.78 9650 ---- ---- ---- ---- 7.52 -2.06 9.58 9700 ---- ---- ---- ---- 7.36 -2.03 9.39 9750 ---- ---- ---- ---- 7.20 -2.00 9.20 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.33 -1.95 8.28 10050 ---- ---- ---- ---- 6.20 -1.91 8.11 10100 ---- ---- ---- ---- 6.07 -1.88 7.95 10150 ---- ---- ---- ---- 5.95 -1.85 7.80 10200 ---- ---- ---- ---- 5.82 -1.82 7.64 10250 ---- ---- ---- ---- 5.70 -1.79 7.49 10300 ---- ---- ---- ---- 5.58 -1.76 7.34 10350 ---- ---- ---- ---- 5.46 -1.74 7.20 10400 ---- ---- ---- ---- 5.35 -1.70 7.05 10450 ---- ---- ---- ---- 5.24 -1.67 6.91 10500 ---- ---- ---- ---- 5.13 -1.64 6.77 10550 ---- ---- ---- ---- 5.02 -1.62 6.64 10600 ---- ---- ---- ---- 4.91 -1.59 6.50 10650 ---- ---- ---- ---- 4.81 -1.56 6.37 10700 ---- ---- ---- ---- 4.70 -1.54 6.24 10750 ---- ---- ---- ---- 4.60 -1.51 6.11 10800 ---- ---- ---- ---- 4.50 -1.49 5.99 10850 ---- ---- ---- ---- 4.41 -1.46 5.87 10900 ---- ---- ---- ---- 4.31 -1.44 5.75 10950 ---- ---- ---- ---- 4.22 -1.41 5.63 11000 ---- ---- ---- ---- 4.13 -1.38 5.51 11050 ---- ---- ---- ---- 4.04 -1.36 5.40 11100 ---- ---- ---- ---- 3.95 -1.34 5.29 11150 ---- ---- ---- ---- 3.87 -1.31 5.18 11200 ---- ---- ---- ---- 3.78 -1.29 5.07 11250 ---- ---- ---- ---- 3.70 -1.27 4.97 11300 ---- ---- ---- ---- 3.62 -1.24 4.86 11350 ---- ---- ---- ---- 3.54 -1.22 4.76 11400 ---- ---- ---- ---- 3.47 -1.19 4.66 11450 ---- ---- ---- ---- 3.39 -1.18 4.57 11500 ---- ---- ---- ---- 3.32 -1.15 4.47 11550 ---- ---- ---- ---- 3.24 -1.14 4.38 11600 ---- ---- ---- ---- 3.17 -1.12 4.29 11650 ---- ---- ---- ---- 3.11 -1.09 4.20 11700 ---- ---- ---- ---- 3.04 -1.07 4.11 11750 ---- ---- ---- ---- 2.97 -1.06 4.03 11800 ---- ---- ---- ---- 2.91 -1.03 3.94 11850 ---- ---- ---- ---- 2.85 -1.01 3.86 11900 ---- ---- ---- ---- 2.78 -1.00 3.78 11950 ---- ---- ---- ---- 2.72 -.98 3.70 12000 ---- ---- ---- ---- 2.66 -.96 3.62 12050 ---- ---- ---- ---- 2.61 -.94 3.55 12100 ---- ---- ---- ---- 2.55 -.92 3.47 12150 ---- ---- ---- ---- 2.49 -.91 3.40 12200 ---- ---- ---- ---- 2.44 -.89 3.33 12250 ---- ---- ---- ---- 2.39 -.87 3.26 12300 ---- ---- ---- ---- 2.33 -.86 3.19 12350 ---- ---- ---- ---- 2.28 -.84 3.12 8750 ---- ---- ---- ---- 10.52 -2.82 13.34 8800 ---- ---- ---- ---- 10.31 -2.79 13.10 8850 ---- ---- ---- ---- 10.11 -2.75 12.86 8900 ---- ---- ---- ---- 9.92 -2.70 12.62 8950 ---- ---- ---- ---- 9.72 -2.67 12.39 9000 ---- ---- ---- ---- 9.53 -2.63 12.16 9050 ---- ---- ---- ---- 9.34 -2.60 11.94 9100 ---- ---- ---- ---- 9.16 -2.55 11.71 9150 ---- ---- ---- ---- 8.98 -2.52 11.50 9200 ---- ---- ---- ---- 8.80 -2.48 11.28 9250 ---- ---- ---- ---- 8.62 -2.45 11.07 9300 ---- ---- ---- ---- 8.45 -2.41 10.86 9350 ---- ---- ---- ---- 8.28 -2.38 10.66 9400 ---- ---- ---- ---- 8.11 -2.34 10.45 9450 ---- ---- ---- ---- 7.95 -2.31 10.26 9500 ---- ---- ---- ---- 7.79 -2.27 10.06 9550 ---- ---- ---- ---- 7.63 -2.24 9.87 9600 ---- ---- ---- ---- 7.48 -2.20 9.68 9650 ---- ---- ---- ---- 7.33 -2.16 9.49 9950 ---- ---- ---- ---- 6.47 -1.97 8.44 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .18 +.12 .06 10050 ---- ---- ---- ---- .24 +.16 .08 10100 ---- ---- ---- ---- .31 +.20 .11 10150 ---- ---- ---- ---- .40 +.25 .15 10200 ---- ---- ---- ---- .51 +.31 .20 10250 ---- ---- ---- ---- .64 +.38 .26 10300 ---- ---- ---- ---- .80 +.46 .34 10350 ---- ---- ---- ---- .97 +.54 .43 10400 ---- ---- ---- ---- 1.18 +.63 .55 10450 ---- ---- ---- ---- 1.41 +.73 .68 10500 ---- ---- ---- ---- 1.66 +.82 .84 10550 ---- ---- ---- ---- 1.94 +.93 1.01 10600 ---- ---- ---- ---- 2.24 +1.02 1.22 10650 ---- ---- ---- ---- 2.57 +1.13 1.44 10700 ---- ---- ---- ---- 2.92 +1.23 1.69 10750 ---- ---- ---- ---- 3.29 +1.32 1.97 10800 ---- ---- ---- ---- 3.68 +1.41 2.27 10850 ---- ---- ---- ---- 4.08 +1.49 2.59 10900 ---- ---- ---- ---- 4.50 +1.57 2.93 11500 ---- ---- ---- ---- 10.18 +2.00 8.18 11550 ---- ---- ---- ---- 10.68 +2.02 8.66 11600 ---- ---- ---- ---- 11.18 +2.03 9.15 11650 ---- ---- ---- ---- 11.68 +2.04 9.64 11700 ---- ---- ---- ---- 12.18 +2.04 10.14 11750 ---- ---- ---- ---- 12.67 +2.04 10.63 11800 ---- ---- ---- ---- 13.17 +2.04 11.13 11850 ---- ---- ---- ---- 13.67 +2.04 11.63 11900 ---- ---- ---- ---- 14.17 +2.05 12.12 11950 ---- ---- ---- ---- 14.67 +2.05 12.62 12000 ---- ---- ---- ---- 15.17 +2.05 13.12 12050 ---- ---- ---- ---- 15.67 +2.05 13.62 12100 ---- ---- ---- ---- 16.17 +2.05 14.12 12150 ---- ---- ---- ---- 16.66 +2.04 14.62 12200 ---- ---- ---- ---- 17.16 +2.04 15.12 12250 ---- ---- ---- ---- 17.66 +2.05 15.61 12300 ---- ---- ---- ---- 18.16 +2.05 16.11 12350 ---- ---- ---- ---- 18.66 +2.05 16.61 12400 ---- ---- ---- ---- 19.16 +2.05 17.11 12450 ---- ---- ---- ---- 19.66 +2.05 17.61 12500 ---- ---- ---- ---- 20.15 +2.04 18.11 12550 ---- ---- ---- ---- 20.65 +2.04 18.61 12600 ---- ---- ---- ---- 21.15 +2.05 19.10 12650 ---- ---- ---- ---- 21.65 +2.05 19.60 12700 ---- ---- ---- ---- 22.15 +2.05 20.10 12750 ---- ---- ---- ---- 22.65 +2.05 20.60 12800 ---- ---- ---- ---- 23.15 +2.05 21.10 12850 ---- ---- ---- ---- 23.64 +2.04 21.60 12900 ---- ---- ---- ---- 24.14 +2.04 22.10 12950 ---- ---- ---- ---- 24.64 +2.05 22.59 13000 ---- ---- ---- ---- 25.14 +2.05 23.09 13050 ---- ---- ---- ---- 25.64 +2.05 23.59 13100 ---- ---- ---- ---- 26.14 +2.05 24.09 13150 ---- ---- ---- ---- 26.64 +2.05 24.59 13200 ---- ---- ---- ---- 27.13 +2.04 25.09 13250 ---- ---- ---- ---- 27.63 +2.04 25.59 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 ---- ---- ---- ---- .13 +.09 .04 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.60 +2.40 3.20 10050 ---- ---- ---- ---- 5.89 +2.49 3.40 10100 ---- ---- ---- ---- 6.19 +2.57 3.62 10150 ---- ---- ---- ---- 6.49 +2.64 3.85 10200 ---- ---- ---- ---- 6.81 +2.73 4.08 10250 ---- ---- ---- ---- 7.13 +2.81 4.32 10300 ---- ---- ---- ---- 7.45 +2.88 4.57 10350 ---- ---- ---- ---- 7.79 +2.96 4.83 10400 ---- ---- ---- ---- 8.13 +3.03 5.10 10450 ---- ---- ---- ---- 8.48 +3.11 5.37 10500 ---- ---- ---- ---- 8.83 +3.18 5.65 10550 ---- ---- ---- ---- 9.20 +3.26 5.94 10600 ---- ---- ---- ---- 9.56 +3.32 6.24 10650 ---- ---- ---- ---- 9.94 +3.39 6.55 10700 ---- ---- ---- ---- 10.32 +3.46 6.86 10750 ---- ---- ---- ---- 10.70 +3.52 7.18 11250 ---- ---- ---- ---- 14.83 +4.06 10.77 11300 ---- ---- ---- ---- 15.27 +4.11 11.16 11350 ---- ---- ---- ---- 15.71 +4.15 11.56 11400 ---- ---- ---- ---- 16.15 +4.18 11.97 11450 ---- ---- ---- ---- 16.60 +4.23 12.37 11500 ---- ---- ---- ---- 17.05 +4.26 12.79 11550 ---- ---- ---- ---- 17.50 +4.30 13.20 11600 ---- ---- ---- ---- 17.95 +4.32 13.63 11650 ---- ---- ---- ---- 18.41 +4.36 14.05 11700 ---- ---- ---- ---- 18.87 +4.39 14.48 11750 ---- ---- ---- ---- 19.33 +4.41 14.92 11800 ---- ---- ---- ---- 19.80 +4.45 15.35 11850 ---- ---- ---- ---- 20.27 +4.48 15.79 11900 ---- ---- ---- ---- 20.73 +4.49 16.24 11950 ---- ---- ---- ---- 21.20 +4.51 16.69 12000 ---- ---- ---- ---- 21.68 +4.54 17.14 12050 ---- ---- ---- ---- 22.15 +4.56 17.59 12100 ---- ---- ---- ---- 22.63 +4.58 18.05 12150 ---- ---- ---- ---- 23.10 +4.59 18.51 12200 ---- ---- ---- ---- 23.58 +4.61 18.97 12250 ---- ---- ---- ---- 24.06 +4.63 19.43 12300 ---- ---- ---- ---- 24.54 +4.64 19.90 12350 ---- ---- ---- ---- 25.02 +4.66 20.36 12400 ---- ---- ---- ---- 25.51 +4.68 20.83 12450 ---- ---- ---- ---- 25.99 +4.69 21.30 12500 ---- ---- ---- ---- 26.47 +4.69 21.78 12550 ---- ---- ---- ---- 26.96 +4.71 22.25 12600 ---- ---- ---- ---- 27.45 +4.72 22.73 12650 ---- ---- ---- ---- 27.93 +4.72 23.21 12700 ---- ---- ---- ---- 28.42 +4.73 23.69 12750 ---- ---- ---- ---- 28.91 +4.74 24.17 12800 ---- ---- ---- ---- 29.40 +4.75 24.65 12850 ---- ---- ---- ---- 29.89 +4.76 25.13 12900 ---- ---- ---- ---- 30.38 +4.77 25.61 12950 ---- ---- ---- ---- 30.87 +4.77 26.10 13000 ---- ---- ---- ---- 31.36 +4.78 26.58 13050 ---- ---- ---- ---- 31.85 +4.78 27.07 13100 ---- ---- ---- ---- 32.35 +4.79 27.56 13150 ---- ---- ---- ---- 32.84 +4.79 28.05 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 ---- ---- ---- ---- 4.04 +1.92 2.12 9750 ---- ---- ---- ---- 4.28 +2.00 2.28 9800 ---- ---- ---- ---- 4.52 +2.07 2.45 9850 ---- ---- ---- ---- 4.78 +2.16 2.62 9900 ---- ---- ---- ---- 5.05 +2.25 2.80 9950 ---- ---- ---- ---- 5.32 +2.32 3.00 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.17 +2.83 5.34 10050 ---- ---- ---- ---- 8.47 +2.89 5.58 10100 ---- ---- ---- ---- 8.78 +2.95 5.83 10150 ---- ---- ---- ---- 9.09 +3.01 6.08 10200 ---- ---- ---- ---- 9.40 +3.06 6.34 10250 ---- ---- ---- ---- 9.72 +3.11 6.61 10300 ---- ---- ---- ---- 10.05 +3.17 6.88 10350 ---- ---- ---- ---- 10.38 +3.23 7.15 10400 ---- ---- ---- ---- 10.72 +3.28 7.44 10450 ---- ---- ---- ---- 11.06 +3.34 7.72 10500 ---- ---- ---- ---- 11.41 +3.39 8.02 10550 ---- ---- ---- ---- 11.76 +3.44 8.32 10600 ---- ---- ---- ---- 12.12 +3.50 8.62 10650 ---- ---- ---- ---- 12.48 +3.55 8.93 11150 ---- ---- ---- ---- 16.31 +3.98 12.33 11200 ---- ---- ---- ---- 16.71 +4.01 12.70 11250 ---- ---- ---- ---- 17.12 +4.05 13.07 11300 ---- ---- ---- ---- 17.53 +4.09 13.44 11350 ---- ---- ---- ---- 17.95 +4.13 13.82 11400 ---- ---- ---- ---- 18.36 +4.16 14.20 11450 ---- ---- ---- ---- 18.78 +4.19 14.59 11500 ---- ---- ---- ---- 19.21 +4.23 14.98 11550 ---- ---- ---- ---- 19.63 +4.25 15.38 11600 ---- ---- ---- ---- 20.06 +4.28 15.78 11650 ---- ---- ---- ---- 20.49 +4.31 16.18 11700 ---- ---- ---- ---- 20.93 +4.34 16.59 11750 ---- ---- ---- ---- 21.36 +4.36 17.00 11800 ---- ---- ---- ---- 21.80 +4.39 17.41 11850 ---- ---- ---- ---- 22.24 +4.42 17.82 11900 ---- ---- ---- ---- 22.68 +4.44 18.24 11950 ---- ---- ---- ---- 23.13 +4.46 18.67 12000 ---- ---- ---- ---- 23.58 +4.49 19.09 12050 ---- ---- ---- ---- 24.03 +4.51 19.52 12100 ---- ---- ---- ---- 24.48 +4.53 19.95 12150 ---- ---- ---- ---- 24.93 +4.55 20.38 12200 ---- ---- ---- ---- 25.39 +4.57 20.82 12250 ---- ---- ---- ---- 25.84 +4.58 21.26 12300 ---- ---- ---- ---- 26.30 +4.60 21.70 12350 ---- ---- ---- ---- 26.76 +4.62 22.14 12400 ---- ---- ---- ---- 27.22 +4.63 22.59 12450 ---- ---- ---- ---- 27.68 +4.65 23.03 12500 ---- ---- ---- ---- 28.15 +4.67 23.48 12550 ---- ---- ---- ---- 28.61 +4.68 23.93 12600 ---- ---- ---- ---- 29.08 +4.69 24.39 12650 ---- ---- ---- ---- 29.55 +4.71 24.84 12700 ---- ---- ---- ---- 30.02 +4.72 25.30 12750 ---- ---- ---- ---- 30.49 +4.73 25.76 12800 ---- ---- ---- ---- 30.96 +4.74 26.22 12850 ---- ---- ---- ---- 31.43 +4.75 26.68 12900 ---- ---- ---- ---- 31.91 +4.76 27.15 12950 ---- ---- ---- ---- 32.38 +4.77 27.61 13000 ---- ---- ---- ---- 32.86 +4.78 28.08 13050 ---- ---- ---- ---- 33.34 +4.80 28.54 13100 ---- ---- ---- ---- 33.81 +4.80 29.01 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 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .01 9600 ---- ---- ---- ---- 5.97 +2.32 3.65 9650 ---- ---- ---- ---- 6.23 +2.39 3.84 9700 ---- ---- ---- ---- 6.49 +2.46 4.03 9750 ---- ---- ---- ---- 6.75 +2.51 4.24 9800 ---- ---- ---- ---- 7.03 +2.58 4.45 9850 ---- ---- ---- ---- 7.30 +2.64 4.66 9900 ---- ---- ---- ---- 7.59 +2.71 4.88 9950 ---- ---- ---- ---- 7.88 +2.77 5.11 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.79 +2.93 7.86 10050 ---- ---- ---- ---- 11.11 +2.98 8.13 10100 ---- ---- ---- ---- 11.44 +3.03 8.41 10150 ---- ---- ---- ---- 11.77 +3.08 8.69 10200 ---- ---- ---- ---- 12.10 +3.12 8.98 10250 ---- ---- ---- ---- 12.44 +3.17 9.27 10300 ---- ---- ---- ---- 12.78 +3.21 9.57 10350 ---- ---- ---- ---- 13.13 +3.26 9.87 10400 ---- ---- ---- ---- 13.48 +3.30 10.18 10850 ---- ---- ---- ---- 16.80 +3.66 13.14 10900 ---- ---- ---- ---- 17.19 +3.70 13.49 10950 ---- ---- ---- ---- 17.58 +3.74 13.84 11000 ---- ---- ---- ---- 17.97 +3.77 14.20 11050 ---- ---- ---- ---- 18.36 +3.80 14.56 11100 ---- ---- ---- ---- 18.76 +3.84 14.92 11150 ---- ---- ---- ---- 19.16 +3.87 15.29 11200 ---- ---- ---- ---- 19.57 +3.90 15.67 11250 ---- ---- ---- ---- 19.98 +3.94 16.04 11300 ---- ---- ---- ---- 20.39 +3.97 16.42 11350 ---- ---- ---- ---- 20.80 +4.00 16.80 11400 ---- ---- ---- ---- 21.21 +4.02 17.19 11450 ---- ---- ---- ---- 21.63 +4.05 17.58 11500 ---- ---- ---- ---- 22.05 +4.08 17.97 11550 ---- ---- ---- ---- 22.47 +4.10 18.37 11600 ---- ---- ---- ---- 22.90 +4.13 18.77 11650 ---- ---- ---- ---- 23.33 +4.16 19.17 11700 ---- ---- ---- ---- 23.75 +4.18 19.57 11750 ---- ---- ---- ---- 24.19 +4.21 19.98 11800 ---- ---- ---- ---- 24.62 +4.23 20.39 11850 ---- ---- ---- ---- 25.05 +4.25 20.80 11900 ---- ---- ---- ---- 25.49 +4.27 21.22 11950 ---- ---- ---- ---- 25.93 +4.29 21.64 12000 ---- ---- ---- ---- 26.37 +4.31 22.06 12050 ---- ---- ---- ---- 26.82 +4.34 22.48 12100 ---- ---- ---- ---- 27.26 +4.36 22.90 12150 ---- ---- ---- ---- 27.71 +4.38 23.33 12200 ---- ---- ---- ---- 28.15 +4.39 23.76 12250 ---- ---- ---- ---- 28.60 +4.41 24.19 12300 ---- ---- ---- ---- 29.06 +4.44 24.62 12350 ---- ---- ---- ---- 29.51 +4.45 25.06 12400 ---- ---- ---- ---- 29.96 +4.46 25.50 12450 ---- ---- ---- ---- 30.42 +4.48 25.94 12500 ---- ---- ---- ---- 30.87 +4.49 26.38 12550 ---- ---- ---- ---- 31.33 +4.51 26.82 12600 ---- ---- ---- ---- 31.79 +4.52 27.27 12650 ---- ---- ---- ---- 32.25 +4.54 27.71 12700 ---- ---- ---- ---- 32.71 +4.55 28.16 12750 ---- ---- ---- ---- 33.18 +4.57 28.61 12800 ---- ---- ---- ---- 33.64 +4.58 29.06 12850 ---- ---- ---- ---- 34.11 +4.60 29.51 12900 ---- ---- ---- ---- 34.57 +4.60 29.97 12950 ---- ---- ---- ---- 35.04 +4.62 30.42 5800 ---- ---- ---- ---- .04 +.03 .01 5850 ---- ---- ---- ---- .05 +.04 .01 5900 ---- ---- ---- ---- .05 +.03 .02 5950 ---- ---- ---- ---- .06 +.04 .02 6000 ---- ---- ---- ---- .07 +.05 .02 6050 ---- ---- ---- ---- .08 +.06 .02 6100 ---- ---- ---- ---- .09 +.06 .03 6150 ---- ---- ---- ---- .10 +.07 .03 6200 ---- ---- ---- ---- .11 +.07 .04 6250 ---- ---- ---- ---- .12 +.08 .04 9400 ---- ---- ---- ---- 7.31 +2.33 4.98 9450 ---- ---- ---- ---- 7.57 +2.38 5.19 9500 ---- ---- ---- ---- 7.84 +2.43 5.41 9550 ---- ---- ---- ---- 8.11 +2.48 5.63 9600 ---- ---- ---- ---- 8.39 +2.53 5.86 9650 ---- ---- ---- ---- 8.67 +2.58 6.09 9700 ---- ---- ---- ---- 8.96 +2.64 6.32 9750 ---- ---- ---- ---- 9.25 +2.68 6.57 9800 ---- ---- ---- ---- 9.55 +2.74 6.81 9850 ---- ---- ---- ---- 9.86 +2.79 7.07 9900 ---- ---- ---- ---- 10.16 +2.83 7.33 9950 ---- ---- ---- ---- 10.47 +2.88 7.59 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 ---- ---- ---- ---- 13.48 +2.83 10.65 10050 ---- ---- ---- ---- 13.81 +2.87 10.94 10100 ---- ---- ---- ---- 14.14 +2.90 11.24 10150 ---- ---- ---- ---- 14.48 +2.94 11.54 10550 ---- ---- ---- ---- 17.29 +3.19 14.10 10600 ---- ---- ---- ---- 17.66 +3.23 14.43 10650 ---- ---- ---- ---- 18.03 +3.26 14.77 10700 ---- ---- ---- ---- 18.40 +3.29 15.11 10750 ---- ---- ---- ---- 18.77 +3.31 15.46 10800 ---- ---- ---- ---- 19.15 +3.35 15.80 10850 ---- ---- ---- ---- 19.53 +3.37 16.16 10900 ---- ---- ---- ---- 19.91 +3.40 16.51 10950 ---- ---- ---- ---- 20.30 +3.43 16.87 11000 ---- ---- ---- ---- 20.68 +3.45 17.23 11050 ---- ---- ---- ---- 21.07 +3.48 17.59 11100 ---- ---- ---- ---- 21.46 +3.50 17.96 11150 ---- ---- ---- ---- 21.86 +3.53 18.33 11200 ---- ---- ---- ---- 22.26 +3.56 18.70 11250 ---- ---- ---- ---- 22.66 +3.58 19.08 11300 ---- ---- ---- ---- 23.06 +3.61 19.45 11350 ---- ---- ---- ---- 23.46 +3.62 19.84 11400 ---- ---- ---- ---- 23.87 +3.65 20.22 11450 ---- ---- ---- ---- 24.28 +3.68 20.60 11500 ---- ---- ---- ---- 24.69 +3.70 20.99 11550 ---- ---- ---- ---- 25.10 +3.72 21.38 11600 ---- ---- ---- ---- 25.51 +3.73 21.78 11650 ---- ---- ---- ---- 25.93 +3.76 22.17 11700 ---- ---- ---- ---- 26.35 +3.78 22.57 11750 ---- ---- ---- ---- 26.77 +3.80 22.97 11800 ---- ---- ---- ---- 27.19 +3.82 23.37 11850 ---- ---- ---- ---- 27.61 +3.83 23.78 11900 ---- ---- ---- ---- 28.04 +3.85 24.19 11950 ---- ---- ---- ---- 28.47 +3.88 24.59 12000 ---- ---- ---- ---- 28.89 +3.88 25.01 12050 ---- ---- ---- ---- 29.32 +3.90 25.42 12100 ---- ---- ---- ---- 29.76 +3.93 25.83 12150 ---- ---- ---- ---- 30.19 +3.94 26.25 12200 ---- ---- ---- ---- 30.63 +3.96 26.67 12250 ---- ---- ---- ---- 31.06 +3.97 27.09 12300 ---- ---- ---- ---- 31.50 +3.99 27.51 12350 ---- ---- ---- ---- 31.94 +4.00 27.94 12400 ---- ---- ---- ---- 32.38 +4.02 28.36 12450 ---- ---- ---- ---- 32.82 +4.03 28.79 12500 ---- ---- ---- ---- 33.26 +4.04 29.22 12550 ---- ---- ---- ---- 33.71 +4.06 29.65 12600 ---- ---- ---- ---- 34.16 +4.08 30.08 12650 ---- ---- ---- ---- 34.60 +4.08 30.52 12700 ---- ---- ---- ---- 35.05 +4.10 30.95 12750 ---- ---- ---- ---- 35.50 +4.11 31.39 12800 ---- ---- ---- ---- 35.95 +4.12 31.83 5750 ---- ---- ---- ---- .19 +.10 .09 5800 ---- ---- ---- ---- .21 +.11 .10 5850 ---- ---- ---- ---- .23 +.12 .11 5900 ---- ---- ---- ---- .25 +.13 .12 5950 ---- ---- ---- ---- .28 +.15 .13 6000 ---- ---- ---- ---- .30 +.16 .14 6050 ---- ---- ---- ---- .33 +.17 .16 6100 ---- ---- ---- ---- .36 +.19 .17 6150 ---- ---- ---- ---- .39 +.20 .19 6200 ---- ---- ---- ---- .42 +.21 .21 9200 ---- ---- ---- ---- 8.71 +2.20 6.51 9250 ---- ---- ---- ---- 8.98 +2.24 6.74 9300 ---- ---- ---- ---- 9.25 +2.28 6.97 9350 ---- ---- ---- ---- 9.53 +2.33 7.20 9400 ---- ---- ---- ---- 9.81 +2.37 7.44 9450 ---- ---- ---- ---- 10.09 +2.40 7.69 9500 ---- ---- ---- ---- 10.38 +2.45 7.93 9550 ---- ---- ---- ---- 10.67 +2.48 8.19 9600 ---- ---- ---- ---- 10.97 +2.53 8.44 9650 ---- ---- ---- ---- 11.27 +2.57 8.70 9700 ---- ---- ---- ---- 11.57 +2.60 8.97 9750 ---- ---- ---- ---- 11.88 +2.64 9.24 9800 ---- ---- ---- ---- 12.19 +2.68 9.51 9850 ---- ---- ---- ---- 12.51 +2.72 9.79 9900 ---- ---- ---- ---- 12.83 +2.76 10.07 9950 ---- ---- ---- ---- 13.15 +2.79 10.36 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.38 +3.06 12.32 10350 ---- ---- ---- ---- 17.82 +3.28 14.54 10400 ---- ---- ---- ---- 18.18 +3.31 14.87 10450 ---- ---- ---- ---- 18.54 +3.34 15.20 10500 ---- ---- ---- ---- 18.91 +3.37 15.54 10550 ---- ---- ---- ---- 19.28 +3.40 15.88 10600 ---- ---- ---- ---- 19.65 +3.43 16.22 10650 ---- ---- ---- ---- 20.02 +3.46 16.56 10700 ---- ---- ---- ---- 20.40 +3.49 16.91 10750 ---- ---- ---- ---- 20.78 +3.52 17.26 10800 ---- ---- ---- ---- 21.16 +3.54 17.62 10850 ---- ---- ---- ---- 21.54 +3.57 17.97 10900 ---- ---- ---- ---- 21.93 +3.60 18.33 10950 ---- ---- ---- ---- 22.32 +3.63 18.69 11000 ---- ---- ---- ---- 22.71 +3.65 19.06 11050 ---- ---- ---- ---- 23.10 +3.67 19.43 11100 ---- ---- ---- ---- 23.49 +3.69 19.80 11150 ---- ---- ---- ---- 23.89 +3.72 20.17 11200 ---- ---- ---- ---- 24.29 +3.75 20.54 11250 ---- ---- ---- ---- 24.69 +3.77 20.92 11300 ---- ---- ---- ---- 25.09 +3.79 21.30 11350 ---- ---- ---- ---- 25.50 +3.81 21.69 11400 ---- ---- ---- ---- 25.90 +3.83 22.07 11450 ---- ---- ---- ---- 26.31 +3.85 22.46 11500 ---- ---- ---- ---- 26.72 +3.87 22.85 11550 ---- ---- ---- ---- 27.14 +3.90 23.24 11600 ---- ---- ---- ---- 27.55 +3.92 23.63 11650 ---- ---- ---- ---- 27.97 +3.94 24.03 11700 ---- ---- ---- ---- 28.38 +3.95 24.43 11750 ---- ---- ---- ---- 28.80 +3.97 24.83 11800 ---- ---- ---- ---- 29.22 +3.99 25.23 11850 ---- ---- ---- ---- 29.65 +4.02 25.63 11900 ---- ---- ---- ---- 30.07 +4.03 26.04 11950 ---- ---- ---- ---- 30.50 +4.05 26.45 12000 ---- ---- ---- ---- 30.92 +4.06 26.86 12050 ---- ---- ---- ---- 31.35 +4.08 27.27 12100 ---- ---- ---- ---- 31.78 +4.10 27.68 12150 ---- ---- ---- ---- 32.21 +4.11 28.10 12200 ---- ---- ---- ---- 32.65 +4.13 28.52 12250 ---- ---- ---- ---- 33.08 +4.14 28.94 12300 ---- ---- ---- ---- 33.52 +4.16 29.36 12350 ---- ---- ---- ---- 33.95 +4.17 29.78 12400 ---- ---- ---- ---- 34.39 +4.19 30.20 12450 ---- ---- ---- ---- 34.83 +4.20 30.63 12500 ---- ---- ---- ---- 35.27 +4.22 31.05 12550 ---- ---- ---- ---- 35.71 +4.23 31.48 12600 ---- ---- ---- ---- 36.15 +4.24 31.91 12650 ---- ---- ---- ---- 36.60 +4.26 32.34 5750 ---- ---- ---- ---- .38 +.19 .19 5800 ---- ---- ---- ---- .41 +.20 .21 5850 ---- ---- ---- ---- .45 +.22 .23 5900 ---- ---- ---- ---- .48 +.23 .25 5950 ---- ---- ---- ---- .52 +.25 .27 6000 ---- ---- ---- ---- .56 +.27 .29 6050 ---- ---- ---- ---- .61 +.29 .32 6100 ---- ---- ---- ---- .65 +.31 .34 6150 ---- ---- ---- ---- .70 +.33 .37 9000 ---- ---- ---- ---- 9.30 +2.30 7.00 9050 ---- ---- ---- ---- 9.57 +2.34 7.23 9100 ---- ---- ---- ---- 9.84 +2.38 7.46 9150 ---- ---- ---- ---- 10.12 +2.42 7.70 9200 ---- ---- ---- ---- 10.40 +2.46 7.94 9250 ---- ---- ---- ---- 10.69 +2.51 8.18 9300 ---- ---- ---- ---- 10.97 +2.54 8.43 9350 ---- ---- ---- ---- 11.27 +2.59 8.68 9400 ---- ---- ---- ---- 11.56 +2.62 8.94 9450 ---- ---- ---- ---- 11.86 +2.66 9.20 9500 ---- ---- ---- ---- 12.16 +2.70 9.46 9550 ---- ---- ---- ---- 12.47 +2.74 9.73 9600 ---- ---- ---- ---- 12.78 +2.78 10.00 9650 ---- ---- ---- ---- 13.09 +2.81 10.28 9700 ---- ---- ---- ---- 13.41 +2.85 10.56 9750 ---- ---- ---- ---- 13.73 +2.88 10.85 9800 ---- ---- ---- ---- 14.06 +2.93 11.13 9850 ---- ---- ---- ---- 14.38 +2.95 11.43 9900 ---- ---- ---- ---- 14.71 +2.99 11.72 9950 ---- ---- ---- ---- 15.05 +3.03 12.02 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 18.09 +3.45 14.64 10200 ---- ---- ---- ---- 18.45 +3.48 14.97 10250 ---- ---- ---- ---- 18.81 +3.52 15.29 10300 ---- ---- ---- ---- 19.17 +3.54 15.63 10350 ---- ---- ---- ---- 19.53 +3.57 15.96 10400 ---- ---- ---- ---- 19.90 +3.60 16.30 10450 ---- ---- ---- ---- 20.27 +3.63 16.64 10500 ---- ---- ---- ---- 20.64 +3.66 16.98 10550 ---- ---- ---- ---- 21.02 +3.70 17.32 10600 ---- ---- ---- ---- 21.39 +3.72 17.67 10650 ---- ---- ---- ---- 21.77 +3.75 18.02 10700 ---- ---- ---- ---- 22.15 +3.77 18.38 10750 ---- ---- ---- ---- 22.54 +3.81 18.73 10800 ---- ---- ---- ---- 22.92 +3.83 19.09 10850 ---- ---- ---- ---- 23.31 +3.86 19.45 10900 ---- ---- ---- ---- 23.70 +3.88 19.82 10950 ---- ---- ---- ---- 24.09 +3.91 20.18 11000 ---- ---- ---- ---- 24.49 +3.94 20.55 11050 ---- ---- ---- ---- 24.88 +3.95 20.93 11100 ---- ---- ---- ---- 25.28 +3.98 21.30 11150 ---- ---- ---- ---- 25.68 +4.00 21.68 11200 ---- ---- ---- ---- 26.08 +4.03 22.05 11250 ---- ---- ---- ---- 26.49 +4.06 22.43 11300 ---- ---- ---- ---- 26.89 +4.07 22.82 11350 ---- ---- ---- ---- 27.30 +4.10 23.20 11400 ---- ---- ---- ---- 27.71 +4.12 23.59 11450 ---- ---- ---- ---- 28.12 +4.14 23.98 11500 ---- ---- ---- ---- 28.53 +4.16 24.37 11550 ---- ---- ---- ---- 28.95 +4.18 24.77 11600 ---- ---- ---- ---- 29.36 +4.20 25.16 11650 ---- ---- ---- ---- 29.78 +4.22 25.56 11700 ---- ---- ---- ---- 30.20 +4.24 25.96 11750 ---- ---- ---- ---- 30.62 +4.26 26.36 11800 ---- ---- ---- ---- 31.04 +4.28 26.76 11850 ---- ---- ---- ---- 31.47 +4.30 27.17 11900 ---- ---- ---- ---- 31.89 +4.32 27.57 11950 ---- ---- ---- ---- 32.32 +4.34 27.98 12000 ---- ---- ---- ---- 32.74 +4.35 28.39 12050 ---- ---- ---- ---- 33.17 +4.36 28.81 12100 ---- ---- ---- ---- 33.60 +4.38 29.22 12150 ---- ---- ---- ---- 34.04 +4.41 29.63 12200 ---- ---- ---- ---- 34.47 +4.42 30.05 12250 ---- ---- ---- ---- 34.90 +4.43 30.47 12300 ---- ---- ---- ---- 35.34 +4.45 30.89 12350 ---- ---- ---- ---- 35.77 +4.46 31.31 12400 ---- ---- ---- ---- 36.21 +4.48 31.73 12450 ---- ---- ---- ---- 36.65 +4.49 32.16 12500 ---- ---- ---- ---- 37.09 +4.51 32.58 5700 ---- ---- ---- ---- .56 +.28 .28 5750 ---- ---- ---- ---- .60 +.29 .31 5800 ---- ---- ---- ---- .65 +.31 .34 5850 ---- ---- ---- ---- .70 +.34 .36 5900 ---- ---- ---- ---- .75 +.36 .39 5950 ---- ---- ---- ---- .80 +.37 .43 6000 ---- ---- ---- ---- .85 +.39 .46 6050 ---- ---- ---- ---- .91 +.42 .49 6100 ---- ---- ---- ---- .97 +.44 .53 6150 ---- ---- ---- ---- 1.03 +.46 .57 8850 ---- ---- ---- ---- 9.89 +2.47 7.42 8900 ---- ---- ---- ---- 10.16 +2.51 7.65 8950 ---- ---- ---- ---- 10.44 +2.56 7.88 9000 ---- ---- ---- ---- 10.72 +2.60 8.12 9050 ---- ---- ---- ---- 11.00 +2.64 8.36 9100 ---- ---- ---- ---- 11.29 +2.68 8.61 9150 ---- ---- ---- ---- 11.58 +2.72 8.86 9200 ---- ---- ---- ---- 11.88 +2.77 9.11 9250 ---- ---- ---- ---- 12.18 +2.81 9.37 9300 ---- ---- ---- ---- 12.48 +2.85 9.63 9350 ---- ---- ---- ---- 12.78 +2.88 9.90 9400 ---- ---- ---- ---- 13.09 +2.92 10.17 9450 ---- ---- ---- ---- 13.40 +2.96 10.44 9500 ---- ---- ---- ---- 13.72 +3.00 10.72 9550 ---- ---- ---- ---- 14.04 +3.04 11.00 9600 ---- ---- ---- ---- 14.36 +3.08 11.28 9650 ---- ---- ---- ---- 14.68 +3.11 11.57 9700 ---- ---- ---- ---- 15.01 +3.15 11.86 9750 ---- ---- ---- ---- 15.34 +3.18 12.16 9800 ---- ---- ---- ---- 15.67 +3.21 12.46 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 18.01 +3.07 14.94 10150 ---- ---- ---- ---- 18.35 +3.10 15.25 10200 ---- ---- ---- ---- 18.70 +3.13 15.57 10250 ---- ---- ---- ---- 19.06 +3.16 15.90 10300 ---- ---- ---- ---- 19.41 +3.19 16.22 10350 ---- ---- ---- ---- 19.77 +3.22 16.55 10400 ---- ---- ---- ---- 20.13 +3.25 16.88 10450 ---- ---- ---- ---- 20.49 +3.27 17.22 10500 ---- ---- ---- ---- 20.86 +3.30 17.56 10550 ---- ---- ---- ---- 21.23 +3.33 17.90 10600 ---- ---- ---- ---- 21.60 +3.36 18.24 10650 ---- ---- ---- ---- 21.97 +3.39 18.58 10700 ---- ---- ---- ---- 22.34 +3.41 18.93 10750 ---- ---- ---- ---- 22.72 +3.44 19.28 10800 ---- ---- ---- ---- 23.10 +3.46 19.64 10850 ---- ---- ---- ---- 23.48 +3.49 19.99 10900 ---- ---- ---- ---- 23.86 +3.51 20.35 10950 ---- ---- ---- ---- 24.25 +3.54 20.71 11000 ---- ---- ---- ---- 24.64 +3.57 21.07 11050 ---- ---- ---- ---- 25.03 +3.59 21.44 11100 ---- ---- ---- ---- 25.42 +3.62 21.80 11150 ---- ---- ---- ---- 25.81 +3.64 22.17 11200 ---- ---- ---- ---- 26.20 +3.66 22.54 11250 ---- ---- ---- ---- 26.60 +3.68 22.92 11300 ---- ---- ---- ---- 27.00 +3.71 23.29 11350 ---- ---- ---- ---- 27.40 +3.73 23.67 11400 ---- ---- ---- ---- 27.80 +3.75 24.05 11450 ---- ---- ---- ---- 28.21 +3.78 24.43 11500 ---- ---- ---- ---- 28.61 +3.79 24.82 11550 ---- ---- ---- ---- 29.02 +3.81 25.21 11600 ---- ---- ---- ---- 29.43 +3.84 25.59 11650 ---- ---- ---- ---- 29.84 +3.86 25.98 11700 ---- ---- ---- ---- 30.25 +3.87 26.38 11750 ---- ---- ---- ---- 30.67 +3.90 26.77 11800 ---- ---- ---- ---- 31.08 +3.91 27.17 11850 ---- ---- ---- ---- 31.50 +3.93 27.57 11900 ---- ---- ---- ---- 31.92 +3.95 27.97 11950 ---- ---- ---- ---- 32.34 +3.97 28.37 12000 ---- ---- ---- ---- 32.76 +3.99 28.77 12050 ---- ---- ---- ---- 33.18 +4.00 29.18 12100 ---- ---- ---- ---- 33.61 +4.02 29.59 12150 ---- ---- ---- ---- 34.04 +4.04 30.00 12200 ---- ---- ---- ---- 34.46 +4.05 30.41 12250 ---- ---- ---- ---- 34.89 +4.07 30.82 12300 ---- ---- ---- ---- 35.32 +4.09 31.23 12350 ---- ---- ---- ---- 35.75 +4.10 31.65 12400 ---- ---- ---- ---- 36.18 +4.12 32.06 12450 ---- ---- ---- ---- 36.62 +4.14 32.48 8850 ---- ---- ---- ---- 10.27 +2.21 8.06 8900 ---- ---- ---- ---- 10.54 +2.25 8.29 8950 ---- ---- ---- ---- 10.81 +2.28 8.53 9000 ---- ---- ---- ---- 11.09 +2.32 8.77 9050 ---- ---- ---- ---- 11.37 +2.36 9.01 9100 ---- ---- ---- ---- 11.65 +2.39 9.26 9150 ---- ---- ---- ---- 11.94 +2.43 9.51 9200 ---- ---- ---- ---- 12.23 +2.47 9.76 9250 ---- ---- ---- ---- 12.53 +2.51 10.02 9300 ---- ---- ---- ---- 12.82 +2.54 10.28 9350 ---- ---- ---- ---- 13.13 +2.58 10.55 9400 ---- ---- ---- ---- 13.43 +2.61 10.82 9450 ---- ---- ---- ---- 13.74 +2.65 11.09 9500 ---- ---- ---- ---- 14.05 +2.68 11.37 9550 ---- ---- ---- ---- 14.36 +2.71 11.65 9600 ---- ---- ---- ---- 14.68 +2.75 11.93 9650 ---- ---- ---- ---- 15.00 +2.78 12.22 9700 ---- ---- ---- ---- 15.32 +2.82 12.50 9750 ---- ---- ---- ---- 15.65 +2.85 12.80 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 18.96 +3.31 15.65 10050 ---- ---- ---- ---- 19.31 +3.35 15.96 10100 ---- ---- ---- ---- 19.67 +3.38 16.29 10150 ---- ---- ---- ---- 20.02 +3.41 16.61 10200 ---- ---- ---- ---- 20.38 +3.44 16.94 10250 ---- ---- ---- ---- 20.74 +3.47 17.27 10300 ---- ---- ---- ---- 21.10 +3.50 17.60 10350 ---- ---- ---- ---- 21.46 +3.53 17.93 10400 ---- ---- ---- ---- 21.83 +3.56 18.27 10450 ---- ---- ---- ---- 22.20 +3.59 18.61 10500 ---- ---- ---- ---- 22.57 +3.62 18.95 10550 ---- ---- ---- ---- 22.94 +3.64 19.30 10600 ---- ---- ---- ---- 23.32 +3.68 19.64 10650 ---- ---- ---- ---- 23.69 +3.70 19.99 10700 ---- ---- ---- ---- 24.07 +3.73 20.34 10750 ---- ---- ---- ---- 24.45 +3.75 20.70 10800 ---- ---- ---- ---- 24.84 +3.79 21.05 10850 ---- ---- ---- ---- 25.22 +3.81 21.41 10900 ---- ---- ---- ---- 25.61 +3.84 21.77 10950 ---- ---- ---- ---- 26.00 +3.86 22.14 11000 ---- ---- ---- ---- 26.39 +3.89 22.50 11050 ---- ---- ---- ---- 26.78 +3.91 22.87 11100 ---- ---- ---- ---- 27.18 +3.94 23.24 11150 ---- ---- ---- ---- 27.57 +3.96 23.61 11200 ---- ---- ---- ---- 27.97 +3.98 23.99 11250 ---- ---- ---- ---- 28.37 +4.01 24.36 11300 ---- ---- ---- ---- 28.77 +4.03 24.74 11350 ---- ---- ---- ---- 29.17 +4.05 25.12 11400 ---- ---- ---- ---- 29.58 +4.08 25.50 11450 ---- ---- ---- ---- 29.98 +4.10 25.88 11500 ---- ---- ---- ---- 30.39 +4.12 26.27 11550 ---- ---- ---- ---- 30.80 +4.14 26.66 11600 ---- ---- ---- ---- 31.21 +4.16 27.05 11650 ---- ---- ---- ---- 31.62 +4.18 27.44 11700 ---- ---- ---- ---- 32.04 +4.21 27.83 11750 ---- ---- ---- ---- 32.45 +4.22 28.23 11800 ---- ---- ---- ---- 32.87 +4.24 28.63 11850 ---- ---- ---- ---- 33.29 +4.26 29.03 11900 ---- ---- ---- ---- 33.71 +4.28 29.43 11950 ---- ---- ---- ---- 34.13 +4.30 29.83 12000 ---- ---- ---- ---- 34.55 +4.32 30.23 12050 ---- ---- ---- ---- 34.97 +4.33 30.64 12100 ---- ---- ---- ---- 35.40 +4.36 31.04 12150 ---- ---- ---- ---- 35.82 +4.37 31.45 12200 ---- ---- ---- ---- 36.25 +4.39 31.86 12250 ---- ---- ---- ---- 36.68 +4.41 32.27 12300 ---- ---- ---- ---- 37.11 +4.42 32.69 12350 ---- ---- ---- ---- 37.54 +4.44 33.10 8750 ---- ---- ---- ---- 11.11 +2.43 8.68 8800 ---- ---- ---- ---- 11.39 +2.47 8.92 8850 ---- ---- ---- ---- 11.67 +2.50 9.17 8900 ---- ---- ---- ---- 11.96 +2.55 9.41 8950 ---- ---- ---- ---- 12.24 +2.58 9.66 9000 ---- ---- ---- ---- 12.53 +2.62 9.91 9050 ---- ---- ---- ---- 12.83 +2.66 10.17 9100 ---- ---- ---- ---- 13.12 +2.70 10.42 9150 ---- ---- ---- ---- 13.42 +2.73 10.69 9200 ---- ---- ---- ---- 13.73 +2.78 10.95 9250 ---- ---- ---- ---- 14.03 +2.81 11.22 9300 ---- ---- ---- ---- 14.34 +2.85 11.49 9350 ---- ---- ---- ---- 14.65 +2.88 11.77 9400 ---- ---- ---- ---- 14.97 +2.92 12.05 9450 ---- ---- ---- ---- 15.29 +2.96 12.33 9500 ---- ---- ---- ---- 15.61 +2.99 12.62 9550 ---- ---- ---- ---- 15.93 +3.02 12.91 9600 ---- ---- ---- ---- 16.26 +3.06 13.20 9650 ---- ---- ---- ---- 16.59 +3.09 13.50 9950 ---- ---- ---- ---- 18.62 +3.29 15.33 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 11 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.75B 20.00 ---- ---- 2010 ---- ---- ---- 15.50A 20.00 ---- ---- 2015 ---- ---- ---- 12.25A 20.00 ---- ---- 2020 17.25 19.25B 7.50A 13.75A 20.00 ---- 15 ---- 2025 5.50 5.50 .50A 7.25B .00 ---- 11 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 4.00 4.00 .25A .25A .00 ---- 1 ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 ECG MAY 23 11 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 1.75 7.75B .25A 7.75B .00 ---- 2 ---- 2020 ---- ---- ---- .75A .00 ---- ---- 2025 5.50 19.50B 1.00A 19.50B 20.00 ---- 36 ---- 2030 14.25 19.75B 14.25 12.75A 20.00 ---- 25 ---- 2035 ---- ---- ---- 4.00A 20.00 ---- ---- 2040 13.25 19.75B 6.25A 6.25A 20.00 ---- 1 ---- 2045 14.00 19.75 9.25A 19.75 20.00 ---- 2 ---- 2050 ---- ---- ---- 12.00A 20.00 ---- ---- 2055 ---- ---- ---- 14.75A 20.00 ---- ---- 2060 ---- ---- ---- 17.00A 20.00 ---- ---- 2070 ---- ---- ---- 18.75A 20.00 ---- ---- 2075 ---- ---- ---- 19.25A 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 ECH MAY 23 11 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.75B 20.00 ---- ---- 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 375 ---- ---- ---- 19.50B .00 ---- ---- 380 2.25 2.25 .25 .25 .00 ---- 13 ---- 381 ---- ---- ---- .25A .00 ---- ---- 382 1.00 1.00 .25A .25A .00 ---- 1 ---- 383 ---- ---- ---- .25A .00 ---- ---- 384 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 386 ---- ---- ---- .25A .00 ---- ---- 387 ---- ---- ---- .25A .00 ---- ---- 388 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25B .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECH MAY 23 11 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .25A .00 ---- ---- 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 17.00 17.75B 10.25 12.50B .00 ---- 20 ---- 375 ---- ---- ---- .50A 20.00 ---- ---- 380 ---- ---- ---- 2.25A 20.00 ---- ---- 381 ---- ---- ---- 3.25A 20.00 ---- ---- 382 ---- ---- ---- 4.50A 20.00 ---- ---- 383 ---- ---- ---- 6.00A 20.00 ---- ---- 384 ---- ---- ---- 8.00A 20.00 ---- ---- 385 ---- ---- ---- 9.75A 20.00 ---- ---- 386 ---- ---- ---- 11.50A 20.00 ---- ---- 387 ---- ---- ---- 13.25A 20.00 ---- ---- 388 ---- ---- ---- 14.75A 20.00 ---- ---- 390 ---- ---- ---- 17.00A 20.00 ---- ---- 395 ---- ---- ---- 19.75A 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 ECI MAY 23 11 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 4.75 5.25 .25A .25A .00 ---- 5 ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 5.00 5.00 .25A .25A .00 ---- 6 ---- 2555 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2565 ---- ---- ---- .25A .00 ---- ---- 2570 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2580 ---- ---- ---- .25A .00 ---- ---- 2585 ---- ---- ---- .25A .00 ---- ---- 2590 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2625 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- 2750 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECI MAY 23 11 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 17.00 19.75 17.00 19.75 20.00 ---- 20 ---- 2500 ---- ---- ---- 1.00A 20.00 ---- ---- 2525 ---- ---- ---- 2.75A 20.00 ---- ---- 2530 ---- ---- ---- 3.25A 20.00 ---- ---- 2540 ---- ---- ---- 4.75A 20.00 ---- ---- 2545 ---- ---- ---- 5.75A 20.00 ---- ---- 2550 ---- ---- ---- 6.75A 20.00 ---- ---- 2555 ---- ---- ---- 7.75A 20.00 ---- ---- 2560 ---- ---- ---- 8.75A 20.00 ---- ---- 2565 ---- ---- ---- 9.75A 20.00 ---- ---- 2570 ---- ---- ---- 10.75A 20.00 ---- ---- 2575 ---- ---- ---- 11.75A 20.00 ---- ---- 2580 ---- ---- ---- 12.75A 20.00 ---- ---- 2585 ---- ---- ---- 13.75A 20.00 ---- ---- 2590 ---- ---- ---- 14.50A 20.00 ---- ---- 2600 ---- ---- ---- 16.00A 20.00 ---- ---- 2625 ---- ---- ---- 18.50A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 *** END OF REPORT ***