FINAL PRE-CLEARING PRICES AS OF 05/12/23 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 ---- ---- ---- ---- 1960.9 -.2 1961.1 JUN23 ---- ---- ---- ---- 1956.4 -.2 1956.6 JLY23 ---- ---- ---- ---- 1951.9 -.2 1952.1 AUG23 ---- ---- ---- ---- 1952.3 -.2 1952.5 OCT23 ---- ---- ---- ---- 1948.2 -.2 1948.4 DEC23 ---- ---- ---- ---- 1944.1 -.2 1944.3 FEB24 ---- ---- ---- ---- 1942.0 -.2 1942.2 APR24 ---- ---- ---- ---- 1937.0 -.2 1937.2 JUN24 ---- ---- ---- ---- 1932.0 -.2 1932.2 AUG24 ---- ---- ---- ---- 1927.9 -.2 1928.1 OCT24 ---- ---- ---- ---- 1923.8 -.2 1924.0 DEC24 ---- ---- ---- ---- 1920.0 -.2 1920.2 FEB25 ---- ---- ---- ---- 1917.9 -.2 1918.1 JUN25 ---- ---- ---- ---- 1908.0 -.2 1908.2 DEC25 ---- ---- ---- ---- 1896.0 -.2 1896.2 JUN26 ---- ---- ---- ---- 1884.0 -.2 1884.2 DEC26 ---- ---- ---- ---- 1876.0 -.2 1876.2 JUN27 ---- ---- ---- ---- 1866.0 -.2 1866.2 DEC27 ---- ---- ---- ---- 1856.0 -.2 1856.2 JUN28 ---- ---- ---- ---- 1846.0 -.2 1846.2 DEC28 ---- ---- ---- ---- 1836.0 -.2 1836.2 AEP Aluminium European Premium Metal Bulletin (25mt-du MAY23 ---- ---- ---- ---- 244.75 +.16 244.59 1400 JUN23 ---- 224.00B ---- 224.00B 224.00 +2.00 222.00 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 ---- ---- ---- ---- 347.23 -1.24 348.47 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JLY23 ---- ---- ---- ---- 335.00 -25.00 360.00 50 AUG23 ---- ---- ---- ---- 335.00 -25.00 360.00 50 SEP23 ---- ---- ---- ---- 335.00 -25.00 360.00 50 OCT23 ---- ---- ---- ---- 335.00 -25.00 360.00 50 NOV23 ---- ---- ---- ---- 335.00 -25.00 360.00 50 DEC23 ---- ---- ---- ---- 335.00 -25.00 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 440 ALI PHYSICAL ALUMINUM FUTURES MAY23 ---- ---- ---- 2238.50B 2238.25 +21.75 18 2216.50 16 4 JUN23 2211.50 2229.50 2203.50A 2214.25A 2227.25 +18.25 35 2209.00 141 391 JLY23 2210.00 2243.25 2203.25A 2238.25A 2233.75 +23.75 620 2210.00 2073 1396 AUG23 2220.75 2246.00B 2209.00A 2244.25B 2237.75 +22.75 370 2215.00 1440 1159 SEP23 2229.50 2254.50B 2217.50A 2252.00B 2245.25 +23.50 90 2221.75 109 369 OCT23 2233.50 2262.00B 2227.50A 2262.00B 2253.25 +18.25 46 2235.00 101 34 NOV23 ---- ---- ---- ---- 2268.25 +17.25 2251.00 DEC23 ---- ---- ---- 2282.50B 2277.50 +16.00 1 2261.50 2 12 JAN24 ---- ---- ---- ---- 2287.25 +16.00 2271.25 FEB24 ---- ---- ---- ---- 2297.00 +16.00 2281.00 MAR24 ---- ---- ---- ---- 2307.75 +16.00 2291.75 APR24 ---- ---- ---- ---- 2315.25 +16.00 2299.25 MAY24 ---- ---- ---- ---- 2321.25 +16.00 2305.25 JUN24 ---- ---- ---- ---- 2326.50 +16.00 2310.50 JLY24 ---- ---- ---- ---- 2337.00 +15.75 2321.25 AUG24 ---- ---- ---- ---- 2345.75 +15.75 2330.00 SEP24 ---- ---- ---- ---- 2355.00 +15.75 2339.25 OCT24 ---- ---- ---- ---- 2362.00 +15.75 2346.25 NOV24 ---- ---- ---- ---- 2372.75 +15.75 2357.00 DEC24 ---- ---- ---- ---- 2356.25 +15.75 2340.50 9 JAN25 ---- ---- ---- ---- 2362.25 +15.75 2346.50 FEB25 ---- ---- ---- ---- 2368.50 +16.00 2352.50 MAR25 ---- ---- ---- ---- 2374.00 +16.00 2358.00 APR25 ---- ---- ---- ---- 2382.50 +16.25 2366.25 MAY25 ---- ---- ---- ---- 2390.50 +16.25 2374.25 JUN25 ---- ---- ---- ---- 2397.50 +16.50 2381.00 JLY25 ---- ---- ---- ---- 2405.50 +16.50 2389.00 AUG25 ---- ---- ---- ---- 2412.75 +16.50 2396.25 SEP25 ---- ---- ---- ---- 2419.25 +16.75 2402.50 OCT25 ---- ---- ---- ---- 2426.75 +16.75 2410.00 NOV25 ---- ---- ---- ---- 2432.75 +17.00 2415.75 DEC25 ---- ---- ---- ---- 2440.00 +17.00 2423.00 JAN26 ---- ---- ---- ---- 2448.00 +17.00 2431.00 FEB26 ---- ---- ---- ---- 2456.00 +17.00 2439.00 MAR26 ---- ---- ---- ---- 2464.00 +17.00 2447.00 APR26 ---- ---- ---- ---- 2473.00 +17.00 2456.00 MAY26 ---- ---- ---- ---- 2481.00 +17.00 2464.00 JUN26 ---- ---- ---- ---- 2489.00 +17.00 2472.00 JLY26 ---- ---- ---- ---- 2497.00 +17.00 2480.00 AUG26 ---- ---- ---- ---- 2504.00 +17.00 2487.00 SEP26 ---- ---- ---- ---- 2512.00 +17.00 2495.00 OCT26 ---- ---- ---- ---- 2519.00 +17.00 2502.00 NOV26 ---- ---- ---- ---- 2527.00 +17.00 2510.00 DEC26 ---- ---- ---- ---- 2535.00 +17.00 2518.00 JAN27 ---- ---- ---- ---- 2545.00 +17.00 2528.00 FEB27 ---- ---- ---- ---- 2555.00 +17.00 2538.00 MAR27 ---- ---- ---- ---- 2565.00 +17.00 2548.00 APR27 ---- ---- ---- ---- 2576.00 +17.00 2559.00 MAY27 ---- ---- ---- ---- 2586.00 +17.00 2569.00 JUN27 ---- ---- ---- ---- 2596.00 +17.00 2579.00 JLY27 ---- ---- ---- ---- 2604.00 +17.00 2587.00 AUG27 ---- ---- ---- ---- 2618.00 +17.00 2601.00 SEP27 ---- ---- ---- ---- 2621.00 +17.00 2604.00 OCT27 ---- ---- ---- ---- 2628.00 +17.00 2611.00 NOV27 ---- ---- ---- ---- 2636.00 +17.00 2619.00 DEC27 ---- ---- ---- ---- 2644.00 +17.00 2627.00 JAN28 ---- ---- ---- ---- 2654.00 +17.00 2637.00 FEB28 ---- ---- ---- ---- 2664.00 +17.00 2647.00 MAR28 ---- ---- ---- ---- 2674.00 +17.00 2657.00 APR28 ---- ---- ---- ---- 2685.00 +17.00 2668.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1180 3882 3374 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAY23 ---- ---- ---- ---- .25000 UNCH .25000 3042 JUN23 ---- ---- ---- ---- .24136 UNCH .24136 2902 JLY23 ---- ---- ---- ---- .23750 -.00100 .23850 2133 AUG23 ---- ---- .23500A .23500A .23500 -.00250 .23750 2106 SEP23 ---- ---- .23500A .23500A .23500 -.00250 .23750 2052 OCT23 ---- ---- ---- ---- .23750 UNCH .23750 2066 NOV23 .23500 .23500 .23500 .23500 .23748 -.00002 1 .23750 1902 DEC23 .23500 .23500 .23500 .23500 .23748 -.00002 1 .23750 1984 JAN24 ---- ---- .23500A .23500A .23500 -.00250 .23750 40 1384 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 40 1369 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 40 1175 APR24 ---- ---- ---- ---- .23750 UNCH .23750 40 690 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 40 570 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 40 530 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 2 240 25284 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JUN23 490.00 490.00 490.00 490.00 505.00 UNCH 6 505.00 628 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 3 757 AUG23 ---- ---- 460.00A 460.00A 460.00 -5.00 465.00 763 SEP23 ---- ---- 450.00A 450.00A 450.00 -5.00 455.00 671 OCT23 ---- ---- ---- ---- 440.00 -5.00 445.00 658 NOV23 ---- ---- ---- ---- 430.00 -5.00 435.00 704 DEC23 ---- ---- ---- ---- 430.00 -5.00 435.00 573 JAN24 ---- ---- ---- ---- 445.00 -5.00 450.00 50 FEB24 ---- ---- ---- ---- 445.00 -5.00 450.00 50 MAR24 ---- ---- ---- ---- 445.00 -5.00 450.00 50 APR24 ---- ---- ---- ---- 445.00 -5.00 450.00 50 MAY24 ---- ---- ---- ---- 445.00 -5.00 450.00 50 JUN24 ---- ---- ---- ---- 445.00 -5.00 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 5054 COB Cobalt Metal (Fastmarkets) Futures MAY23 ---- ---- ---- ---- 14.69 UNCH 14.69 700 JUN23 ---- ---- ---- ---- 13.98 +.03 13.95 844 JLY23 ---- ---- ---- ---- 13.40 -.35 13.75 1145 AUG23 ---- ---- ---- ---- 13.40 -.28 13.68 997 SEP23 ---- ---- ---- ---- 13.40 -.38 13.78 1052 OCT23 ---- ---- ---- ---- 13.93 -.10 14.03 1007 NOV23 ---- ---- ---- ---- 13.98 -.20 14.18 998 DEC23 ---- ---- ---- ---- 14.03 -.25 14.28 953 JAN24 ---- ---- ---- ---- 14.68 -.10 14.78 1017 FEB24 ---- ---- ---- ---- 14.68 -.10 14.78 1058 MAR24 ---- ---- ---- ---- 14.68 -.10 14.78 1040 APR24 ---- ---- ---- ---- 14.85 -.08 14.93 904 MAY24 ---- ---- ---- ---- 14.85 -.08 14.93 906 JUN24 ---- ---- ---- ---- 14.85 -.08 14.93 813 JLY24 ---- ---- ---- ---- 15.13 UNCH 15.13 665 AUG24 ---- ---- ---- ---- 15.13 UNCH 15.13 652 SEP24 ---- ---- ---- ---- 15.13 UNCH 15.13 612 OCT24 ---- ---- ---- ---- 15.50 -.05 15.55 924 NOV24 ---- ---- ---- ---- 15.50 -.05 15.55 924 DEC24 ---- ---- ---- ---- 15.50 -.05 15.55 888 JAN25 ---- ---- ---- ---- 16.38 -.37 16.75 9 363 FEB25 ---- ---- ---- ---- 16.38 -.40 16.78 363 MAR25 ---- ---- ---- ---- 16.38 -.40 16.78 287 APR25 ---- ---- ---- ---- 16.43 -.40 16.83 202 MAY25 ---- ---- ---- ---- 16.43 -.40 16.83 202 JUN25 ---- ---- ---- ---- 16.53 -.03 16.56 20 165 JLY25 ---- ---- ---- ---- 16.58 +.02 16.56 20 190 AUG25 ---- ---- ---- ---- 16.58 +.02 16.56 20 190 SEP25 ---- ---- ---- ---- 16.75 -.25 17.00 30 155 OCT25 ---- ---- ---- ---- 16.85 -.15 17.00 30 70 NOV25 ---- ---- ---- ---- 16.85 -.15 17.00 30 70 DEC25 ---- ---- ---- ---- 16.85 -.50 17.35 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 20396 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAY23 ---- ---- ---- ---- 329.79 +.17 329.62 2315 JUN23 ---- 307.00B ---- 307.00B 307.00 +30.00 277.00 25 2249 JLY23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1931 AUG23 ---- ---- ---- ---- 277.00 UNCH 277.00 25 1747 SEP23 ---- ---- ---- ---- 277.00 UNCH 277.00 25 1707 OCT23 ---- ---- ---- ---- 277.00 UNCH 277.00 25 1358 NOV23 ---- ---- ---- ---- 280.00 UNCH 280.00 1211 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 1219 JAN24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 295 FEB24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 292 MAR24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 292 APR24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 252 MAY24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 252 JUN24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 252 JLY24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 227 AUG24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 227 SEP24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 227 OCT24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 227 NOV24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 221 DEC24 ---- ---- ---- ---- 275.00 -2.00 277.00 136 221 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1757 16722 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAY23 ---- ---- ---- ---- 762.00 +3.00 759.00 916 JUN23 680.00 690.00 680.00 689.00 689.00 +4.00 8 685.00 11 1074 JLY23 645.00 655.00 645.00 655.00 645.00 -5.00 6 650.00 7 732 AUG23 620.00 640.00 620.00 640.00 640.00 +5.00 5 635.00 2 807 SEP23 620.00 640.00 620.00 640.00 640.00 +5.00 14 635.00 1 693 OCT23 625.00 630.00B 625.00 630.00B 625.00 -10.00 5 635.00 281 NOV23 630.00 630.00 630.00 630.00 630.00 -5.00 1 635.00 1146 DEC23 625.00 625.00 625.00 625.00 625.00 -4.00 1 629.00 276 JAN24 ---- ---- ---- ---- 626.00 -4.00 630.00 108 FEB24 ---- ---- ---- ---- 626.00 -4.00 630.00 105 MAR24 ---- ---- ---- ---- 626.00 -4.00 630.00 90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 21 6228 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 ---- ---- 372.00A 372.00A 372.00 -3.00 375.00 6 AUG23 365.00 365.00 365.00 365.00 365.00 -10.00 3 375.00 8 SEP23 365.00 365.00 365.00 365.00 365.00 -10.00 3 375.00 2 OCT23 365.00 365.00 365.00 365.00 365.00 -10.00 6 375.00 1 NOV23 365.00 365.00 365.00 365.00 365.00 -24.00 3 389.00 DEC23 ---- ---- ---- ---- 365.00 -5.00 370.00 2 JAN24 ---- ---- ---- ---- 365.00 -5.00 370.00 1 FEB24 ---- ---- ---- ---- 365.00 -5.00 370.00 1 MAR24 ---- ---- ---- ---- 365.00 -5.00 370.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 34 GC Gold Futures MAY23 ---- ---- ---- 2022.4B 2014.5 -.2 115 2014.7 90 208 JUN23 2020.5 2027.8 2005.7 2015.6 2019.8 -.7 215418 2020.5 296976 265728 JLY23 2031.2 2035.7 2016.2 2025.6A 2029.7 -.7 150 2030.4 332 1547 AUG23 2039.9 2046.8 2025.0 2035.5 2039.1 -.8 20664 2039.9 68293 203115 OCT23 2058.9 2064.9 2044.8 2054.5 2058.3 -.7 375 2059.0 688 11114 DEC23 2078.9 2083.9 2062.8 2072.4A 2076.4 -.7 1309 2077.1 4337 33193 FEB24 2095.6 2101.0 2079.8 2094.3B 2093.6 -.9 602 2094.5 1211 5318 APR24 2109.9 2109.9 2106.9 2106.1A 2110.1 -1.2 63 2111.3 247 1652 JUN24 2124.9 2126.0 2124.8 2122.1A 2125.8 -1.2 37 2127.0 172 945 AUG24 ---- ---- ---- 2126.4A 2139.7 -1.2 8 2140.9 23 88 OCT24 ---- ---- ---- 2139.7A 2152.0 -1.2 2153.2 33 DEC24 ---- ---- ---- 2150.7A 2163.4 -1.2 2164.6 657 FEB25 ---- ---- ---- ---- 2178.7 -1.2 2179.9 JUN25 ---- ---- ---- 2186.1A 2198.7 -1.2 2199.9 140 143 DEC25 ---- ---- ---- ---- 2224.9 -1.2 2226.1 9 JUN26 ---- ---- ---- ---- 2239.4 -1.2 2240.6 DEC26 ---- ---- ---- ---- 2263.7 -1.2 2264.9 2 JUN27 ---- ---- ---- ---- 2278.2 -1.2 2279.4 DEC27 ---- ---- ---- ---- 2300.5 -1.2 2301.7 JUN28 ---- ---- ---- ---- 2312.1 -1.2 2313.3 DEC28 ---- ---- ---- ---- 2331.4 -1.2 2332.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 238741 372509 523752 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2024.2 +4.4 2019.8 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 JLY23 ---- ---- ---- ---- 1410.7 UNCH 1410.7 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.1 -.1 .0 UNCH 1307 .0 AUG23 .0 .0 .0 .0 .0 UNCH 501 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1808 GSP MAY 23 LONDON SPOT GOLD 16 ---- ---- ---- ---- 2014.76 -.34 2015.10 17 ---- ---- ---- ---- 2014.80 -.30 2015.10 18 ---- ---- ---- ---- 2014.80 -.27 2015.07 19 ---- ---- ---- ---- 2014.76 -.31 2015.07 22 ---- ---- ---- ---- 2014.76 -.31 2015.07 23 ---- ---- ---- ---- 2014.76 -.31 2015.07 24 ---- ---- ---- ---- 2014.76 -.31 2015.07 25 ---- ---- ---- ---- 2014.76 -.31 2015.07 26 ---- ---- ---- ---- 2014.76 -.31 2015.07 30 ---- ---- ---- ---- 2014.76 -.31 2015.07 31 ---- ---- ---- ---- 2014.76 ---- ---- 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 3.6900 3.7260 3.6900 3.7090A 3.7165 +.0190 62 3.6975 802 1898 JUN23 3.6960 3.7450 3.6760 3.7190B 3.7225 +.0175 365 3.7050 967 2944 JLY23 3.7010 3.7515 3.6770 3.7255 3.7285 +.0185 79953 3.7100 131137 131158 AUG23 3.6940 3.7400 3.6850 3.7280A 3.7330 +.0170 122 3.7160 156 1009 SEP23 3.7150 3.7625B 3.6910 3.7345A 3.7380 +.0155 12364 3.7225 14845 33107 OCT23 3.7410 3.7410 3.7410 3.7385A 3.7450 +.0160 38 3.7290 36 475 NOV23 ---- 3.7515B 3.7250A 3.7040A 3.7475 +.0150 7 3.7325 19 487 DEC23 3.7255 3.7725 3.7065 3.7465B 3.7495 +.0145 6395 3.7350 8157 27623 JAN24 3.7680 3.7680 3.7355A 3.7485A 3.7555 +.0145 9 3.7410 42 304 FEB24 3.7715 3.7715 3.7395A 3.7510A 3.7575 +.0140 2 3.7435 2 457 MAR24 3.7505 3.7800 3.7280A 3.7620B 3.7575 +.0135 946 3.7440 2550 8844 APR24 ---- 3.7650B 3.7430A 3.7325A 3.7615 +.0140 1 3.7475 33 399 MAY24 3.7560 3.7610 3.7560 3.7645B 3.7625 +.0135 75 3.7490 372 823 JUN24 ---- 3.7670B 3.7490A 3.7490A 3.7650 +.0135 2 3.7515 3 375 JLY24 3.7620 3.7620 3.7620 3.7695B 3.7650 +.0130 31 3.7520 122 685 AUG24 ---- 3.7695B 3.7525A 3.7525A 3.7670 +.0130 3.7540 30 153 SEP24 ---- ---- ---- 3.7430A 3.7680 +.0125 19 3.7555 8 190 OCT24 ---- 3.7730B ---- 3.7920B 3.7700 +.0130 3 3.7570 98 NOV24 ---- ---- ---- 3.7900B 3.7730 +.0130 3.7600 119 DEC24 3.8000 3.8000 3.8000 3.7810A 3.7710 +.0135 19 3.7575 29 326 JAN25 ---- ---- ---- ---- 3.7710 +.0135 3.7575 93 FEB25 ---- ---- ---- 3.8055B 3.7780 +.0140 3.7640 MAR25 ---- ---- ---- 3.7930B 3.7655 +.0150 3.7505 14 APR25 ---- ---- ---- ---- 3.7675 +.0150 3.7525 MAY25 ---- ---- ---- ---- 3.7635 +.0150 3.7485 JLY25 ---- ---- ---- ---- 3.7630 +.0150 3.7480 SEP25 ---- ---- ---- ---- 3.7625 +.0150 3.7475 DEC25 ---- ---- ---- ---- 3.7620 +.0150 3.7470 MAR26 ---- ---- ---- ---- 3.7780 +.0150 3.7630 MAY26 ---- ---- ---- ---- 3.7905 +.0150 3.7755 JLY26 ---- ---- ---- ---- 3.7905 +.0150 3.7755 SEP26 ---- ---- ---- ---- 3.8025 +.0150 3.7875 DEC26 ---- ---- ---- ---- 3.8130 +.0150 3.7980 2 MAR27 ---- ---- ---- ---- 3.8105 +.0150 3.7955 MAY27 ---- ---- ---- ---- 3.8080 +.0150 3.7930 JLY27 ---- ---- ---- ---- 3.8055 +.0150 3.7905 SEP27 ---- ---- ---- ---- 3.8030 +.0150 3.7880 DEC27 ---- ---- ---- ---- 3.8155 +.0150 3.8005 MAR28 ---- ---- ---- ---- 3.8130 +.0150 3.7980 MAY28 ---- ---- ---- ---- 3.8105 +.0150 3.7955 JLY28 ---- ---- ---- ---- 3.8080 +.0150 3.7930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100413 159310 211583 HG0 Copper Spot TAS MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 256 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 256 HGF Copper London TAM JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker JLY23 ---- ---- ---- ---- 3.7370 -.0135 3.7505 HGS Copper Financial Futures MAY23 ---- ---- ---- ---- 3.7717 +.0111 3.7606 1596 JUN23 ---- ---- ---- ---- 3.7231 +.0176 3.7055 1309 JLY23 ---- ---- ---- ---- 3.7290 +.0184 3.7106 1174 AUG23 ---- ---- ---- ---- 3.7334 +.0168 3.7166 1127 SEP23 ---- ---- ---- ---- 3.7387 +.0155 3.7232 1358 OCT23 ---- ---- ---- ---- 3.7452 +.0159 3.7293 1358 NOV23 ---- ---- ---- ---- 3.7477 +.0150 3.7327 1328 DEC23 ---- ---- ---- ---- 3.7501 +.0145 3.7356 1342 JAN24 ---- ---- ---- ---- 3.7557 +.0145 3.7412 1099 FEB24 ---- ---- ---- ---- 3.7575 +.0139 3.7436 542 MAR24 ---- ---- ---- ---- 3.7579 +.0135 3.7444 498 APR24 ---- ---- ---- ---- 3.7616 +.0140 3.7476 498 MAY24 ---- ---- ---- ---- 3.7627 +.0135 3.7492 498 JUN24 ---- ---- ---- ---- 3.7650 +.0134 3.7516 498 JLY24 ---- ---- ---- ---- 3.7652 +.0130 3.7522 498 AUG24 ---- ---- ---- ---- 3.7671 +.0130 3.7541 82 SEP24 ---- ---- ---- ---- 3.7682 +.0125 3.7557 82 OCT24 ---- ---- ---- ---- 3.7703 +.0130 3.7573 82 NOV24 ---- ---- ---- ---- 3.7728 +.0130 3.7598 82 DEC24 ---- ---- ---- ---- 3.7710 +.0135 3.7575 82 JAN25 ---- ---- ---- ---- 3.7717 +.0136 3.7581 82 FEB25 ---- ---- ---- ---- 3.7767 +.0141 3.7626 MAR25 ---- ---- ---- ---- 3.7657 +.0150 3.7507 MAY25 ---- ---- ---- ---- 3.7635 +.0150 3.7485 JLY25 ---- ---- ---- ---- 3.7630 +.0150 3.7480 SEP25 ---- ---- ---- ---- 3.7625 +.0150 3.7475 DEC25 ---- ---- ---- ---- 3.7620 +.0150 3.7470 MAR26 ---- ---- ---- ---- 3.7780 +.0150 3.7630 MAY26 ---- ---- ---- ---- 3.7905 +.0150 3.7755 JLY26 ---- ---- ---- ---- 3.7905 +.0150 3.7755 SEP26 ---- ---- ---- ---- 3.8025 +.0150 3.7875 DEC26 ---- ---- ---- ---- 3.8130 +.0150 3.7980 MAR27 ---- ---- ---- ---- 3.8105 +.0150 3.7955 MAY27 ---- ---- ---- ---- 3.8080 +.0150 3.7930 JLY27 ---- ---- ---- ---- 3.8055 +.0150 3.7905 SEP27 ---- ---- ---- ---- 3.8030 +.0150 3.7880 DEC27 ---- ---- ---- ---- 3.8155 +.0150 3.8005 MAR28 ---- ---- ---- ---- 3.8130 +.0150 3.7980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15215 HGT COPPER TAS FUTURES JLY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 1697 .0000 SEP23 .0000 .0000 -.0005 -.0005 .0000 UNCH 312 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 59 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH 4 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2072 HRC NYMEX STEEL FUTURES MAY23 1090.00 1096.00 1090.00 1095.00 1096.00 +1.00 59 1095.00 214 5321 JUN23 950.00 955.00 947.00 951.00A 948.00 -7.00 20 955.00 423 5629 JLY23 863.00 863.00 850.00 855.00 850.00 -15.00 48 865.00 531 3111 AUG23 815.00 815.00 815.00 815.00 815.00 -10.00 53 825.00 578 3097 SEP23 798.00 798.00 796.00 797.00 796.00 -9.00 8 805.00 115 2639 OCT23 783.00 786.00 780.00 786.00 780.00 -12.00 18 792.00 23 2069 NOV23 785.00 785.00 785.00 785.00 785.00 UNCH 1 785.00 20 1784 DEC23 785.00 785.00 785.00 785.00 785.00 +1.00 1 784.00 96 1811 JAN24 ---- ---- ---- ---- 785.00 +1.00 784.00 100 406 FEB24 ---- ---- ---- ---- 795.00 +1.00 794.00 153 432 MAR24 790.00 791.00B 790.00 791.00B 790.00 -1.00 1 791.00 100 374 APR24 ---- ---- ---- ---- 804.00 -1.00 805.00 166 MAY24 ---- ---- ---- ---- 794.00 -1.00 795.00 167 JUN24 ---- ---- ---- ---- 794.00 -1.00 795.00 101 JLY24 ---- ---- ---- ---- 794.00 -1.00 795.00 AUG24 ---- ---- ---- ---- 794.00 -1.00 795.00 75 SEP24 ---- ---- ---- ---- 794.00 -1.00 795.00 OCT24 ---- ---- ---- ---- 794.00 -1.00 795.00 NOV24 ---- ---- ---- ---- 794.00 -1.00 795.00 25 DEC24 ---- ---- ---- ---- 794.00 -1.00 795.00 JAN25 ---- ---- ---- ---- 794.00 -1.00 795.00 FEB25 ---- ---- ---- ---- 794.00 -1.00 795.00 MAR25 ---- ---- ---- ---- 794.00 -1.00 795.00 APR25 ---- ---- ---- ---- 794.00 -1.00 795.00 MAY25 ---- ---- ---- ---- 794.00 -1.00 795.00 JUN25 ---- ---- ---- ---- 794.00 -1.00 795.00 JLY25 ---- ---- ---- ---- 794.00 -1.00 795.00 AUG25 ---- ---- ---- ---- 794.00 -1.00 795.00 SEP25 ---- ---- ---- ---- 794.00 -1.00 795.00 OCT25 ---- ---- ---- ---- 794.00 -1.00 795.00 NOV25 ---- ---- ---- ---- 794.00 -1.00 795.00 DEC25 ---- ---- ---- ---- 794.00 -1.00 795.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 2353 27207 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 ---- ---- ---- ---- 42.04 +.73 41.31 22 JUN23 ---- ---- ---- ---- 44.25 UNCH 44.25 68 JLY23 ---- ---- ---- ---- 46.50 UNCH 46.50 135 AUG23 ---- ---- ---- ---- 47.25 UNCH 47.25 135 SEP23 ---- ---- ---- ---- 48.00 UNCH 48.00 126 OCT23 ---- ---- ---- ---- 48.75 -1.25 50.00 10 227 NOV23 ---- ---- ---- ---- 49.50 -.50 50.00 10 239 DEC23 ---- ---- ---- ---- 49.50 -.50 50.00 10 163 JAN24 ---- ---- ---- ---- 49.50 -.50 50.00 5 61 FEB24 ---- ---- ---- ---- 49.00 -1.00 50.00 5 62 MAR24 ---- ---- ---- ---- 48.50 -1.50 50.00 5 59 APR24 ---- ---- ---- ---- 48.50 UNCH 48.50 94 MAY24 ---- ---- ---- ---- 48.50 UNCH 48.50 94 JUN24 ---- ---- ---- ---- 48.50 UNCH 48.50 90 JLY24 ---- ---- ---- ---- 48.50 UNCH 48.50 15 AUG24 ---- ---- ---- ---- 48.50 UNCH 48.50 15 SEP24 ---- ---- ---- ---- 48.50 UNCH 48.50 15 OCT24 ---- ---- ---- ---- 48.50 UNCH 48.50 NOV24 ---- ---- ---- ---- 48.50 UNCH 48.50 DEC24 ---- ---- ---- ---- 48.50 UNCH 48.50 JAN25 ---- ---- ---- ---- 48.50 UNCH 48.50 FEB25 ---- ---- ---- ---- 48.50 UNCH 48.50 MAR25 ---- ---- ---- ---- 48.50 UNCH 48.50 APR25 ---- ---- ---- ---- 48.50 UNCH 48.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 1620 MGC Micro Gold Futures JUN23 2020.8 2027.9 2005.7 2015.5 2019.8 -.7 83150 2020.5 96825 21978 AUG23 2040.0 2047.0 2025.3 2035.4B 2039.1 -.8 1488 2039.9 1905 4445 OCT23 2058.5 2066.0 2044.4 2054.2A 2058.3 -.7 183 2059.0 168 740 DEC23 2078.7 2081.5 2063.7 2074.1B 2076.4 -.7 114 2077.1 127 528 FEB24 2090.0 2093.3 2080.8 2089.4A 2093.6 -.9 60 2094.5 39 147 APR24 2112.7 2114.1 2098.2 2104.6A 2110.1 -1.2 31 2111.3 11 50 JUN24 2113.1 2113.1 2113.1 2112.2A 2125.8 -1.2 5 2127.0 2 18 AUG24 ---- ---- ---- 2136.8A 2139.7 -1.2 2140.9 1 OCT24 ---- ---- ---- ---- 2152.0 -1.2 2153.2 1 DEC24 ---- ---- ---- 2155.8A 2163.4 -1.2 2164.6 7 FEB25 ---- ---- ---- ---- 2178.7 -1.2 2179.9 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85031 99077 27916 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JUN23 3.7345 3.7505 3.7130 3.7140B 3.7225 +.0175 27 3.7050 44 94 JLY23 3.6985 3.7515 3.6680 3.7245B 3.7285 +.0185 4993 3.7100 8872 2922 AUG23 ---- ---- ---- 3.7060A 3.7330 +.0170 3.7160 SEP23 3.7140 3.7620B 3.6900 3.7330B 3.7380 +.0155 65 3.7225 87 79 OCT23 ---- ---- ---- ---- 3.7450 +.0160 3.7290 NOV23 ---- ---- ---- ---- 3.7475 +.0150 3.7325 DEC23 3.7600 3.7675 3.7600 3.7430A 3.7495 +.0145 8 3.7350 11 28 JAN24 ---- ---- ---- ---- 3.7555 +.0145 3.7410 FEB24 ---- ---- ---- ---- 3.7575 +.0140 3.7435 MAR24 ---- ---- ---- 3.7485B 3.7575 +.0135 3.7440 1 APR24 ---- ---- ---- ---- 3.7615 +.0140 3.7475 MAY24 ---- ---- ---- ---- 3.7625 +.0135 3.7490 JUN24 ---- ---- ---- ---- 3.7650 +.0135 3.7515 JLY24 ---- ---- ---- ---- 3.7650 +.0130 3.7520 AUG24 ---- ---- ---- ---- 3.7670 +.0130 3.7540 SEP24 ---- ---- ---- ---- 3.7680 +.0125 3.7555 OCT24 ---- ---- ---- ---- 3.7700 +.0130 3.7570 NOV24 ---- ---- ---- ---- 3.7730 +.0130 3.7600 DEC24 ---- 3.8000B ---- 3.8000B 3.7710 +.0135 3.7575 JAN25 ---- ---- ---- ---- 3.7710 +.0135 3.7575 FEB25 ---- ---- ---- ---- 3.7780 +.0140 3.7640 MAR25 ---- ---- ---- ---- 3.7655 +.0150 3.7505 APR25 ---- ---- ---- ---- 3.7675 +.0150 3.7525 MAY25 ---- ---- ---- ---- 3.7635 +.0150 3.7485 JLY25 ---- ---- ---- ---- 3.7630 +.0150 3.7480 SEP25 ---- ---- ---- ---- 3.7625 +.0150 3.7475 DEC25 ---- ---- ---- ---- 3.7620 +.0150 3.7470 MAR26 ---- ---- ---- ---- 3.7780 +.0150 3.7630 MAY26 ---- ---- ---- ---- 3.7905 +.0150 3.7755 JLY26 ---- ---- ---- ---- 3.7905 +.0150 3.7755 SEP26 ---- ---- ---- ---- 3.8025 +.0150 3.7875 DEC26 ---- ---- ---- ---- 3.8130 +.0150 3.7980 MAR27 ---- ---- ---- ---- 3.8105 +.0150 3.7955 MAY27 ---- ---- ---- ---- 3.8080 +.0150 3.7930 JLY27 ---- ---- ---- ---- 3.8055 +.0150 3.7905 SEP27 ---- ---- ---- ---- 3.8030 +.0150 3.7880 DEC27 ---- ---- ---- ---- 3.8155 +.0150 3.8005 MAR28 ---- ---- ---- ---- 3.8130 +.0150 3.7980 MAY28 ---- ---- ---- ---- 3.8105 +.0150 3.7955 JLY28 ---- ---- ---- ---- 3.8080 +.0150 3.7930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5093 9014 3124 MJP Aluminum Japan Premium (Platts) Futures MAY23 ---- ---- ---- ---- 87.13 -2.47 89.60 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 980 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 21.12 +.59 20.53 20 JLY23 ---- ---- ---- ---- 22.50 +.25 22.25 11 AUG23 ---- ---- ---- ---- 22.63 +.13 22.50 17 OCT23 ---- ---- ---- ---- 22.98 +.05 22.93 17 NOV23 ---- ---- ---- ---- 23.00 +.02 22.98 17 DEC23 ---- ---- ---- ---- 23.63 +.13 23.50 23 JAN24 ---- ---- ---- ---- 23.68 +.05 23.63 23 FEB24 ---- ---- ---- ---- 23.68 +.05 23.63 23 MAR24 ---- ---- ---- ---- 23.68 +.05 23.63 17 APR24 ---- ---- ---- ---- 23.93 +.05 23.88 17 MAY24 ---- ---- ---- ---- 23.93 +.05 23.88 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 3.6980 3.7220B 3.6980 3.7020A 3.7220 +.0160 4 3.7060 25 45 JLY23 3.6920 3.7520 3.6800 3.7260 3.7280 +.0180 274 3.7100 560 366 AUG23 ---- ---- ---- ---- 3.7340 +.0180 3.7160 SEP23 3.6940 3.7600B 3.6940 3.7600B 3.7380 +.0160 8 3.7220 17 14 OCT23 ---- ---- ---- ---- 3.7460 +.0160 3.7300 NOV23 ---- ---- ---- ---- 3.7480 +.0160 3.7320 DEC23 ---- ---- ---- ---- 3.7500 +.0140 3.7360 1 1 JAN24 ---- ---- ---- ---- 3.7560 +.0140 3.7420 FEB24 ---- ---- ---- ---- 3.7580 +.0140 3.7440 MAR24 ---- ---- ---- ---- 3.7580 +.0140 3.7440 APR24 ---- ---- ---- ---- 3.7620 +.0140 3.7480 MAY24 ---- ---- ---- ---- 3.7620 +.0120 3.7500 JUN24 ---- ---- ---- ---- 3.7660 +.0140 3.7520 JLY24 ---- ---- ---- ---- 3.7660 +.0140 3.7520 AUG24 ---- ---- ---- ---- 3.7680 +.0140 3.7540 SEP24 ---- ---- ---- ---- 3.7680 +.0120 3.7560 OCT24 ---- ---- ---- ---- 3.7700 +.0120 3.7580 NOV24 ---- ---- ---- ---- 3.7740 +.0140 3.7600 DEC24 ---- ---- ---- ---- 3.7720 +.0140 3.7580 JAN25 ---- ---- ---- ---- 3.7720 +.0140 3.7580 FEB25 ---- ---- ---- ---- 3.7780 +.0140 3.7640 MAR25 ---- ---- ---- ---- 3.7660 +.0160 3.7500 APR25 ---- ---- ---- ---- 3.7680 +.0160 3.7520 MAY25 ---- ---- ---- ---- 3.7640 +.0160 3.7480 JLY25 ---- ---- ---- ---- 3.7640 +.0160 3.7480 SEP25 ---- ---- ---- ---- 3.7620 +.0140 3.7480 DEC25 ---- ---- ---- ---- 3.7620 +.0140 3.7480 MAR26 ---- ---- ---- ---- 3.7780 +.0140 3.7640 MAY26 ---- ---- ---- ---- 3.7900 +.0140 3.7760 JLY26 ---- ---- ---- ---- 3.7900 +.0140 3.7760 SEP26 ---- ---- ---- ---- 3.8020 +.0140 3.7880 DEC26 ---- ---- ---- ---- 3.8140 +.0160 3.7980 MAR27 ---- ---- ---- ---- 3.8100 +.0140 3.7960 MAY27 ---- ---- ---- ---- 3.8080 +.0140 3.7940 JLY27 ---- ---- ---- ---- 3.8060 +.0160 3.7900 SEP27 ---- ---- ---- ---- 3.8040 +.0160 3.7880 DEC27 ---- ---- ---- ---- 3.8160 +.0160 3.8000 MAR28 ---- ---- ---- ---- 3.8140 +.0160 3.7980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 286 603 426 QI E-Mini Silver Futures JLY23 24.3750 24.3875B 23.9125 24.1375B 24.1540 -.2700 267 24.4240 508 360 SEP23 24.3750 24.6000B 24.1375A 24.5625B 24.3710 -.2770 8 24.6480 32 57 DEC23 24.4750 24.9375B 24.4750 24.7500B 24.7050 -.2830 7 24.9880 10 34 JAN24 ---- ---- ---- 24.6875A 24.8240 -.2810 25.1050 2 2 MAR24 ---- ---- 24.8500A 24.8500A 25.0270 -.2800 25.3070 MAY24 ---- ---- ---- 25.0125A 25.2160 -.2770 25.4930 6 JLY24 ---- ---- ---- 25.5000A 25.3910 -.2770 25.6680 SEP24 ---- ---- ---- ---- 25.5500 -.2770 25.8270 DEC24 ---- ---- ---- ---- 25.8510 -.2770 26.1280 1 1 JAN25 ---- ---- ---- ---- 25.9710 -.2770 26.2480 MAR25 ---- ---- ---- ---- 26.1700 -.2770 26.4470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 282 553 460 QO E-Mini Gold Futures JUN23 2020.50 2027.75 2005.50 2016.25 2019.80 -.70 1383 2020.50 1589 808 AUG23 2040.25 2046.50B 2025.75A 2037.75B 2039.10 -.80 36 2039.90 66 180 OCT23 2053.00 2058.00 2051.50 2059.50B 2058.30 -.70 9 2059.00 5 18 DEC23 2080.00 2080.00 2080.00 2083.50B 2076.40 -.70 2 2077.10 5 54 FEB24 2097.50 2097.50 2089.25 2087.50A 2093.60 -.90 4 2094.50 4 19 APR24 ---- ---- ---- 2116.75B 2110.10 -1.20 2111.30 38 JUN24 ---- ---- ---- 2112.50A 2125.80 -1.20 2 2127.00 4 AUG24 ---- ---- ---- 2133.00A 2139.70 -1.20 2140.90 OCT24 2152.00 2152.00 2152.00 2150.25A 2152.00 -1.20 1 2153.20 3 DEC24 2159.00 2159.00 2159.00 2156.00A 2163.40 -1.20 1 2164.60 4 FEB25 ---- ---- ---- ---- 2178.70 -1.20 2179.90 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1438 1669 1129 SGC Shanghai Gold (CNH) Futures MAY23 ---- ---- ---- ---- 453.50 -3.30 456.80 JUN23 450.15 450.20 449.00A 449.00A 450.20 -3.30 38 453.50 23 318 JLY23 ---- ---- ---- ---- 446.90 -3.30 450.20 AUG23 ---- ---- ---- ---- 450.85 -3.30 454.15 OCT23 ---- ---- ---- ---- 451.50 -3.30 454.80 DEC23 ---- ---- ---- ---- 452.15 -3.30 455.45 FEB24 ---- ---- ---- ---- 452.80 -3.30 456.10 APR24 ---- ---- ---- ---- 453.45 -3.30 456.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 23 318 SGU Shanghai Gold (USD) Futures MAY23 ---- ---- ---- ---- 2017.00 -17.80 2034.80 JUN23 2018.50 2020.20B 2014.20A 2018.70A 2019.90 -17.80 39 2037.70 86 380 JLY23 ---- ---- ---- ---- 2022.80 -17.80 2040.60 AUG23 ---- ---- ---- ---- 2020.50 -17.80 2038.30 OCT23 ---- ---- ---- ---- 2021.10 -17.80 2038.90 DEC23 ---- ---- ---- ---- 2021.70 -17.80 2039.50 FEB24 ---- ---- ---- ---- 2022.30 -17.80 2040.10 APR24 ---- ---- ---- ---- 2022.90 -17.80 2040.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 86 380 SI Silver Futures MAY23 23.780 24.210 23.780 24.010B 23.992 -.263 26 24.255 298 610 JUN23 24.225 24.270B 23.810 24.025A 24.040 -.270 167 24.310 456 1010 JLY23 24.370 24.405 23.910 24.130 24.154 -.270 71662 24.424 107003 124714 SEP23 24.575 24.610 24.130 24.355A 24.371 -.277 2031 24.648 3347 12843 DEC23 24.910 24.910 24.485 24.710B 24.705 -.283 486 24.988 1199 6880 JAN24 ---- ---- ---- 24.665A 24.824 -.281 25.105 145 MAR24 24.955 25.025 24.875A 25.080B 25.027 -.280 44 25.307 294 1645 MAY24 25.000 25.000 25.000 25.455B 25.216 -.277 13 25.493 48 332 JLY24 ---- ---- ---- 25.185A 25.391 -.277 25.668 11 SEP24 ---- ---- ---- 25.785A 25.550 -.277 25.827 9 DEC24 ---- ---- ---- 25.915A 25.851 -.277 26.128 18 JAN25 ---- ---- ---- ---- 25.971 -.277 26.248 MAR25 ---- ---- ---- 26.345A 26.170 -.277 26.447 JLY25 ---- ---- ---- ---- 26.014 -.277 26.291 3 DEC25 ---- ---- ---- ---- 26.126 -.277 26.403 JLY26 ---- ---- ---- ---- 26.917 -.277 27.194 5 DEC26 ---- ---- ---- ---- 27.019 -.277 27.296 JLY27 ---- ---- ---- ---- 27.127 -.277 27.404 DEC27 ---- ---- ---- ---- 27.229 -.277 27.506 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74429 112645 148225 SIL Micro Silver Futures MAY23 23.915 23.965 23.915 23.985B 23.992 -.263 4 24.255 35 1473 JUN23 24.250 24.275B 23.800 24.025A 24.040 -.270 437 24.310 616 889 JLY23 24.365 24.400 23.910 24.130 24.154 -.270 12504 24.424 16488 8317 SEP23 24.580 24.580 24.130 24.345A 24.371 -.277 175 24.648 220 420 DEC23 24.915 24.935 24.500 24.680A 24.705 -.283 56 24.988 45 279 JAN24 24.780 24.780 24.780 25.025B 24.824 -.281 1 25.105 1 3 MAR24 ---- ---- ---- 24.810A 25.027 -.280 25.307 4 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13177 17409 11392 SIT SILVER TAS FUTURES JLY23 .000 .002B -.001 .000 .000 UNCH 413 .000 SEP23 ---- ---- ---- ---- .000 UNCH 20 .000 DEC23 -.001 -.001 -.001 -.001 .000 UNCH 3 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 436 SSP MAY 23 LONDON SPOT SILVER 16 ---- ---- ---- ---- 23.970 -.265 24.235 17 ---- ---- ---- ---- 23.970 -.265 24.235 18 ---- ---- ---- ---- 23.970 -.264 24.234 19 ---- ---- ---- ---- 23.970 -.264 24.234 22 ---- ---- ---- ---- 23.970 -.264 24.234 23 ---- ---- ---- ---- 23.970 -.264 24.234 24 ---- ---- ---- ---- 23.970 -.264 24.234 25 ---- ---- ---- ---- 23.970 -.264 24.234 26 ---- ---- ---- ---- 23.970 -.264 24.234 30 ---- ---- ---- ---- 23.970 -.264 24.234 31 ---- ---- ---- ---- 23.970 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAY23 ---- ---- ---- ---- 105.16 +.36 104.80 JUN23 ---- ---- ---- ---- 99.58 +1.10 98.48 JLY23 ---- ---- ---- ---- 97.96 +.84 97.12 AUG23 ---- ---- ---- ---- 95.24 +.72 94.52 SEP23 ---- ---- ---- ---- 93.08 +.67 92.41 OCT23 ---- ---- ---- ---- 93.08 +.63 92.45 NOV23 ---- ---- ---- ---- 91.15 +.67 90.48 DEC23 ---- ---- ---- ---- 89.48 +.92 88.56 JAN24 ---- ---- ---- ---- 89.55 +.79 88.76 FEB24 ---- ---- ---- ---- 88.14 +1.26 86.88 MAR24 ---- ---- ---- ---- 86.79 +1.79 85.00 APR24 ---- ---- ---- ---- 86.47 +1.55 84.92 MAY24 ---- ---- ---- ---- 85.67 +2.17 83.50 JUN24 ---- ---- ---- ---- 84.91 +2.83 82.08 JLY24 ---- ---- ---- ---- 84.20 +2.46 81.74 AUG24 ---- ---- ---- ---- 83.55 +3.25 80.30 SEP24 ---- ---- ---- ---- 82.90 +4.04 78.86 OCT24 ---- ---- ---- ---- 82.25 +3.59 78.66 NOV24 ---- ---- ---- ---- 81.65 +4.45 77.20 DEC24 ---- ---- ---- ---- 81.05 +5.31 75.74 JAN25 ---- ---- ---- ---- 80.44 +6.64 73.80 FEB25 ---- ---- ---- ---- 79.89 +6.09 73.80 MAR25 ---- ---- ---- ---- 79.39 +5.59 73.80 APR25 ---- ---- ---- ---- 78.89 +5.09 73.80 MAY25 ---- ---- ---- ---- 78.39 +4.59 73.80 JUN25 ---- ---- ---- ---- 77.89 +4.09 73.80 JLY25 ---- ---- ---- ---- 77.39 +3.59 73.80 AUG25 ---- ---- ---- ---- 76.88 +3.08 73.80 SEP25 ---- ---- ---- ---- 76.38 +2.58 73.80 OCT25 ---- ---- ---- ---- 75.83 +2.03 73.80 NOV25 ---- ---- ---- ---- 75.28 +1.48 73.80 DEC25 ---- ---- ---- ---- 74.73 +.93 73.80 JAN26 ---- ---- ---- ---- 74.50 +3.20 71.30 FEB26 ---- ---- ---- ---- 74.00 +2.70 71.30 MAR26 ---- ---- ---- ---- 73.49 +2.19 71.30 APR26 ---- ---- ---- ---- 72.99 +1.69 71.30 MAY26 ---- ---- ---- ---- 72.54 +1.24 71.30 JUN26 ---- ---- ---- ---- 72.09 +.79 71.30 JLY26 ---- ---- ---- ---- 71.63 +.33 71.30 AUG26 ---- ---- ---- ---- 71.18 -.12 71.30 SEP26 ---- ---- ---- ---- 70.73 -.57 71.30 OCT26 ---- ---- ---- ---- 70.28 -1.02 71.30 NOV26 ---- ---- ---- ---- 69.83 -1.47 71.30 DEC26 ---- ---- ---- ---- 69.60 -1.70 71.30 XCG Gold Futures Synthetic JUN23 ---- ---- ---- ---- 2019.8 -.7 2020.5 AUG23 ---- ---- ---- ---- 2039.1 -.8 2039.9 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.7165 +.0190 3.6975 JLY23 ---- ---- ---- ---- 3.7285 +.0185 3.7100 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 23.992 -.263 24.255 JLY23 ---- ---- ---- ---- 24.154 -.270 24.424 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 ---- ---- ---- ---- 587.75 +22.75 565.00 1675 ---- ---- ---- ---- 562.75 +22.75 540.00 1700 ---- ---- ---- ---- 537.75 +22.75 515.00 1725 ---- ---- ---- ---- 512.75 +22.75 490.00 1750 ---- ---- ---- ---- 487.75 +22.75 465.00 1775 ---- ---- ---- ---- 462.75 +22.75 440.00 1800 ---- ---- ---- ---- 437.75 +22.75 415.00 1825 ---- ---- ---- ---- 412.75 +22.75 390.00 1850 ---- 372.25B 359.50A 359.50A 387.75 +22.75 365.00 1875 ---- 368.50B 334.50A 334.50A 362.75 +22.75 340.00 1900 ---- 345.25B 309.50A 309.50A 337.75 +22.75 315.00 1925 ---- 320.25B 284.75A 284.75A 312.75 +22.75 290.00 1950 ---- 295.50B 260.00A 260.00A 287.75 +22.50 265.25 1975 ---- 270.75B 235.25A 235.25A 263.00 +22.50 240.50 2000 ---- 246.00B 210.75A 210.75A 238.25 +22.25 216.00 2025 ---- 221.25B 186.25A 186.25A 213.75 +22.00 191.75 2050 ---- 196.75B 162.50A 162.50A 189.50 +21.75 167.75 2075 ---- 172.75B 139.25A 139.25A 165.50 +21.00 144.50 2100 ---- 149.25B 116.75A 116.75A 142.25 +20.00 122.25 2125 ---- 126.50B 96.00A 96.00A 119.75 +18.75 101.00 2150 ---- 105.00B 77.00A 77.00A 98.50 +16.75 81.75 2175 ---- 85.00B 60.50A 60.50A 79.00 +14.50 64.50 2200 ---- 67.00B 46.00A 46.00A 62.00 +12.25 49.75 2225 ---- 51.75B 34.50A 34.50A 47.25 +9.75 37.50 2250 ---- 38.75B 25.50A 25.50A 35.00 +7.25 27.75 2275 ---- 28.25B 18.50A 18.50A 25.50 +5.25 20.25 2300 ---- 20.25B 13.25A 13.25A 18.50 +3.75 14.75 2325 ---- 14.50B 9.25A 9.25A 13.00 +2.50 10.50 2350 ---- 10.25B 6.75A 6.75A 9.25 +1.75 7.50 2375 ---- 7.25B 5.00A 5.00A 6.50 +1.00 5.50 2400 ---- 5.00B 3.75A 3.75A 4.75 +.75 4.00 2425 ---- 3.25B ---- 3.25B 3.25 +.25 3.00 10 2450 ---- ---- ---- ---- 2.25 UNCH 2.25 10 2475 ---- ---- ---- ---- 1.75 UNCH 51 1.75 10 2500 ---- ---- ---- ---- 1.25 UNCH 102 1.25 10 2525 ---- ---- ---- ---- 1.00 UNCH 51 1.00 2550 ---- ---- ---- ---- .75 UNCH .75 2575 ---- ---- ---- ---- .50 UNCH .50 2600 ---- ---- ---- ---- .25 -.25 .50 2625 ---- ---- ---- ---- .25 UNCH .25 2650 ---- ---- ---- ---- .25 UNCH .25 2675 ---- ---- ---- ---- .25 UNCH .25 2700 ---- ---- ---- ---- .25 UNCH .25 75 2725 ---- ---- ---- ---- .25 UNCH .25 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 ---- 526.25B 494.75A 494.75A 520.25 +23.50 496.75 1750 ---- 501.25B 470.00A 470.00A 495.25 +23.50 471.75 1775 ---- 476.50B 445.25A 445.25A 470.25 +23.50 446.75 1800 ---- 451.75B 420.50A 420.50A 445.25 +23.25 422.00 1825 ---- 427.00B 396.00A 396.00A 420.50 +23.25 397.25 1850 ---- 402.25B 371.50A 371.50A 395.75 +23.00 372.75 1875 ---- 378.00B 347.00A 347.00A 371.50 +23.25 348.25 1900 ---- 353.50B 323.00A 323.00A 347.00 +22.75 324.25 1925 ---- 329.50B 299.25A 299.25A 323.00 +22.50 300.50 1950 ---- 305.75B 275.75A 275.75A 299.25 +22.25 277.00 1975 ---- 282.25B 252.75A 252.75A 276.00 +21.75 254.25 2000 ---- 259.25B 230.25A 230.25A 253.00 +21.25 231.75 2025 ---- 236.75B 208.50A 208.50A 230.50 +20.50 210.00 2050 ---- 215.00B 187.75A 187.75A 208.75 +19.75 189.00 2075 ---- 193.75B 167.75A 167.75A 187.75 +19.00 168.75 2100 ---- 173.50B 149.00A 149.00A 167.75 +17.75 150.00 2125 ---- 154.25B 131.50A 131.50A 149.00 +16.75 132.25 2150 ---- 136.25B 115.25A 115.25A 131.25 +15.25 116.00 2175 ---- 119.50B 100.50A 100.50A 115.00 +13.75 101.25 2200 ---- 104.00B 86.00A 86.00A 100.00 +12.25 87.75 2225 ---- 90.25B 74.00A 74.00A 86.50 +10.75 75.75 2250 ---- 77.50B 62.00A 62.00A 74.25 +9.50 64.75 2275 ---- 66.25B 52.50A 52.50A 63.50 +8.25 55.25 2300 ---- 56.50B 44.50A 44.50A 54.00 +7.25 46.75 5 5 2325 ---- 47.75B 37.50A 37.50A 45.50 +6.00 39.50 2350 ---- 40.50B 31.25A 31.25A 38.25 +5.25 33.00 2375 ---- 34.00B 26.25A 26.25A 32.25 +4.50 27.75 2400 ---- 28.50B 22.00A 22.00A 27.00 +3.75 23.25 50 2425 ---- 23.75B 18.50A 18.50A 22.50 +3.00 19.50 2450 ---- 20.00B 15.50A 15.50A 19.00 +2.75 16.25 2475 ---- 16.50B 13.00A 13.00A 15.75 +2.00 13.75 2500 ---- 13.75B 11.00A 11.00A 13.25 +1.75 11.50 2525 ---- 11.50B 9.50A 9.50A 11.25 +1.50 9.75 2550 ---- 9.75B 8.00A 8.00A 9.50 +1.25 8.25 100 2575 ---- 8.00B ---- 8.00B 8.00 +1.00 7.00 10 2600 ---- 6.75B ---- 6.75B 7.00 +1.00 6.00 2625 ---- 5.75B ---- 5.75B 6.00 +.75 5.25 2650 ---- 4.75B ---- 4.75B 5.00 +.50 4.50 2675 ---- 4.00B ---- 4.00B 4.50 +.75 3.75 2700 ---- 3.50B ---- 3.50B 3.75 +.50 3.25 2725 ---- 3.00B ---- 3.00B 3.25 +.50 2.75 2750 ---- ---- ---- ---- 2.75 +.25 2.50 2775 ---- ---- ---- ---- 2.50 +.25 2.25 2800 ---- ---- ---- ---- 2.25 +.25 2.00 15 2825 ---- ---- ---- ---- 2.00 +.25 1.75 2850 ---- ---- ---- ---- 1.75 +.25 1.50 2875 ---- ---- ---- ---- 1.50 +.25 1.25 2900 ---- ---- ---- ---- 1.25 UNCH 1.25 2925 ---- ---- ---- ---- 1.25 +.25 1.00 2950 ---- ---- ---- ---- 1.00 UNCH 1.00 2975 ---- ---- ---- ---- 1.00 +.25 .75 3000 ---- ---- ---- ---- .75 UNCH .75 3025 ---- ---- ---- ---- .75 UNCH .75 3050 ---- ---- ---- ---- .75 +.25 .50 3075 ---- ---- ---- ---- .50 UNCH .50 3100 ---- ---- ---- ---- .50 UNCH .50 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 +.25 .25 3200 ---- ---- ---- ---- .50 +.25 .25 3225 ---- ---- ---- ---- .25 UNCH .25 AX AUG23 Aluminum Option CALL 1725 ---- ---- ---- 535.00A 528.25 ---- ---- 1750 ---- ---- ---- 510.50A 503.50 ---- ---- 1775 ---- 483.50B ---- 483.50B 478.75 +18.75 460.00 1800 ---- 459.25B ---- 459.25B 454.25 +19.00 435.25 1825 ---- 435.00B ---- 435.00B 430.00 +19.25 410.75 1850 ---- 410.75B ---- 410.75B 406.25 +19.50 386.75 1875 ---- 387.00B ---- 387.00B 382.50 +19.50 363.00 1900 ---- 363.50B ---- 363.50B 359.25 +19.50 339.75 1925 ---- 340.25B ---- 340.25B 336.25 +19.25 317.00 1950 ---- 317.25B ---- 317.25B 313.50 +18.75 294.75 1975 ---- 295.00B ---- 295.00B 291.50 +18.50 273.00 2000 ---- 273.25B ---- 273.25B 270.00 +18.00 252.00 2025 ---- 252.00B ---- 252.00B 249.00 +17.25 231.75 2050 ---- 231.25B ---- 231.25B 228.75 +16.50 212.25 2075 ---- 211.25B ---- 211.25B 209.25 +15.50 193.75 2100 ---- 192.25B ---- 192.25B 190.75 +14.50 176.25 2125 ---- 174.25B ---- 174.25B 173.00 +13.50 159.50 2150 ---- 157.25B ---- 157.25B 156.25 +12.50 143.75 2175 ---- 141.50B ---- 141.50B 140.75 +11.75 129.00 2200 ---- 126.75B ---- 126.75B 126.25 +10.75 115.50 2225 ---- 113.25B 102.25A 102.25A 113.00 +10.00 103.00 2250 ---- 100.75B 91.25A 91.25A 100.75 +9.25 91.50 2275 ---- 89.50B ---- 89.50B 89.50 +8.25 81.25 2300 ---- 78.75B ---- 78.75B 79.50 +7.75 71.75 2325 ---- 69.25B ---- 69.25B 70.50 +7.25 63.25 2350 ---- 61.00B ---- 61.00B 62.50 +6.75 55.75 2375 ---- 53.75B ---- 53.75B 55.25 +6.25 49.00 2400 ---- 48.25B ---- 48.25B 48.75 +5.75 43.00 2425 ---- 42.25B ---- 42.25B 43.00 +5.25 37.75 2450 ---- 37.00B ---- 37.00B 38.00 +4.75 33.25 2475 ---- 32.25B ---- 32.25B 33.50 +4.25 29.25 2500 ---- 28.00B ---- 28.00B 29.75 +4.25 25.50 2525 ---- 24.75B ---- 24.75B 26.25 +3.75 22.50 2550 ---- 21.75B ---- 21.75B 23.00 +3.50 19.50 2575 ---- 19.00B ---- 19.00B 20.25 +3.00 17.25 2600 ---- 16.50B ---- 16.50B 18.00 +3.00 15.00 2625 ---- 14.50B ---- 14.50B 15.75 +2.50 13.25 2650 ---- 12.50B ---- 12.50B 13.75 +2.25 11.50 2675 ---- 10.75B ---- 10.75B 12.25 +2.25 10.00 2700 ---- 9.25B ---- 9.25B 10.75 +2.00 8.75 2725 ---- 8.00B ---- 8.00B 9.50 +1.75 7.75 2750 ---- ---- ---- ---- 8.50 +1.75 6.75 2775 ---- ---- ---- ---- 7.50 +1.50 6.00 2800 ---- ---- ---- ---- 6.50 +1.25 5.25 2825 ---- ---- ---- ---- 5.75 +1.25 4.50 2850 ---- ---- ---- ---- 5.00 +1.00 4.00 2875 ---- ---- ---- ---- 4.50 +1.00 3.50 2900 ---- ---- ---- ---- 4.00 +.75 3.25 2925 ---- ---- ---- ---- 3.50 +.75 2.75 2950 ---- ---- ---- ---- 3.25 +.75 2.50 2975 ---- ---- ---- ---- 2.75 +.50 2.25 3000 ---- ---- ---- ---- 2.50 +.50 2.00 3025 ---- ---- ---- ---- 2.25 +.50 1.75 3050 ---- ---- ---- ---- 2.00 +.50 1.50 3075 ---- ---- ---- ---- 1.75 +.50 1.25 3100 ---- ---- ---- ---- 1.50 +.25 1.25 3125 ---- ---- ---- ---- 1.50 +.50 1.00 3150 ---- ---- ---- ---- 1.25 +.25 1.00 3175 ---- ---- ---- ---- 1.25 +.50 .75 3200 ---- ---- ---- ---- 1.00 +.25 .75 3225 ---- ---- ---- ---- 1.00 +.25 .75 3250 ---- ---- ---- ---- .75 +.25 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 5 305 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- .75 -.50 1.25 2025 ---- ---- ---- ---- 1.25 -.75 2.00 2050 ---- ---- 2.50A 2.50A 2.00 -1.00 3.00 2075 ---- ---- 3.50A 3.50A 3.00 -1.75 4.75 2100 ---- ---- 4.75A 4.75A 4.75 -2.75 7.50 2125 ---- ---- 6.75A 6.75A 7.25 -4.00 11.25 2150 ---- 17.25B 10.25A 10.25A 11.00 -5.75 16.75 2175 ---- 25.50B 15.25A 15.25A 16.50 -8.00 24.50 2200 ---- 36.25B 22.50A 22.50A 24.25 -10.50 34.75 1 1 2225 ---- 49.75B 32.00A 32.00A 34.50 -13.00 47.50 2250 ---- 65.50B 44.25A 44.25A 47.25 -15.50 62.75 180 2275 ---- 83.50B 58.75A 58.75A 62.75 -17.50 80.25 2300 ---- 103.50B 75.75A 75.75A 80.50 -19.00 99.50 3 10 2325 ---- 125.00B 94.75A 94.75A 100.25 -20.00 120.25 2350 ---- 147.25B 115.50A 115.50A 121.50 -20.75 142.25 2375 ---- 170.25B 137.25A 170.25B 143.75 -21.50 165.25 10 2400 ---- 193.75B 160.00A 193.75B 166.75 -22.00 188.75 2425 ---- 217.75B 183.25A 217.75B 190.25 -22.50 212.75 2450 ---- 242.25B 207.25A 242.25B 214.25 -22.50 236.75 2475 ---- 266.50B 231.50A 266.50B 238.75 -22.50 261.25 2500 ---- 291.25B 256.00A 291.25B 263.25 -22.75 286.00 2525 ---- 316.00B 280.50A 316.00B 287.75 -22.75 310.50 2550 ---- 340.75B 305.25A 340.75B 312.50 -23.00 335.50 2575 ---- 365.75B 330.25A 365.75B 337.50 -22.75 360.25 2600 ---- 390.50B 355.00A 390.50B 362.25 -23.00 385.25 2625 ---- 415.50B 380.00A 415.50B 387.25 -22.75 410.00 2650 ---- 440.50B 404.75A 440.50B 412.25 -22.75 435.00 2675 ---- ---- 429.75A 429.75A 437.25 -22.75 460.00 2700 ---- ---- 454.75A 454.75A 462.25 -22.75 485.00 2725 ---- ---- 479.75A 479.75A 487.25 -22.75 510.00 2750 ---- ---- 504.75A 504.75A 512.25 -22.75 535.00 2775 ---- ---- ---- ---- 537.25 -22.75 560.00 2800 ---- ---- ---- ---- 562.25 -22.75 585.00 2825 ---- ---- ---- ---- 587.25 -22.75 610.00 2850 ---- ---- ---- ---- 612.25 -22.75 635.00 2875 ---- ---- ---- ---- 637.25 -22.75 660.00 2900 ---- ---- ---- ---- 662.25 -22.75 685.00 2925 ---- ---- ---- ---- 687.25 -22.75 710.00 2950 ---- ---- ---- ---- 712.25 -22.75 735.00 2975 ---- ---- ---- ---- 737.25 -22.75 760.00 3000 ---- ---- ---- ---- 762.25 -22.75 785.00 3025 ---- ---- ---- ---- 787.25 -22.75 810.00 3050 ---- ---- ---- ---- 812.25 -22.75 835.00 3075 ---- ---- ---- ---- 837.25 -22.75 860.00 3100 ---- ---- ---- ---- 862.25 -22.75 885.00 3125 ---- ---- ---- ---- 887.25 -22.75 910.00 3150 ---- ---- ---- ---- 912.25 -22.75 935.00 3175 ---- ---- ---- ---- 937.25 -22.75 960.00 3200 ---- ---- ---- ---- 962.25 -22.75 985.00 3225 ---- ---- ---- ---- 987.25 -22.75 1010.00 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .75 UNCH .75 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.75 -.25 2.00 1875 ---- ---- ---- ---- 2.25 -.50 2.75 1900 ---- ---- ---- ---- 3.00 -.75 3.75 1925 ---- ---- 4.50A 4.50A 4.00 -1.00 5.00 1950 ---- ---- 5.75A 5.75A 5.25 -1.25 6.50 1975 ---- ---- 7.25A 7.25A 6.75 -1.75 8.50 2000 ---- ---- 8.50A 8.50A 8.75 -2.25 11.00 2025 ---- ---- 10.75A 10.75A 11.25 -2.75 14.00 2050 ---- ---- 13.75A 13.75A 14.50 -3.50 18.00 2075 ---- 23.00B 17.50A 17.50A 18.50 -4.25 22.75 2100 ---- 29.00B 22.25A 22.25A 23.25 -5.50 28.75 2125 ---- 36.50B 28.00A 28.00A 29.25 -6.75 36.00 2150 ---- 45.25B 35.00A 35.00A 36.50 -8.25 44.75 2175 ---- 55.25B 43.25A 43.25A 45.25 -9.50 54.75 2200 ---- 66.75B 52.75A 52.75A 55.00 -11.00 66.00 2225 ---- 79.50B 63.75A 63.75A 66.50 -12.25 78.75 2250 ---- 93.75B 76.25A 76.25A 79.00 -14.00 93.00 2275 ---- 109.00B 90.00A 90.00A 93.00 -15.25 108.25 2300 ---- 125.75B 105.00A 105.00A 108.50 -16.00 124.50 2325 ---- 143.50B 121.25A 121.25A 125.00 -17.25 142.25 2350 ---- 162.25B 138.75A 138.75A 142.50 -18.25 160.75 2375 ---- 181.75B 157.25A 157.25A 161.25 -19.00 180.25 2400 ---- 202.75B 176.75A 176.75A 181.00 -19.50 200.50 2425 ---- 223.75B 197.50A 223.75B 201.50 -20.25 221.75 2450 ---- 245.75B 218.75A 245.75B 222.75 -20.75 243.50 11 2475 ---- 268.25B 240.25A 268.25B 244.50 -21.25 265.75 2500 ---- 291.00B 262.50A 291.00B 267.00 -21.50 288.50 2525 ---- 314.00B 285.00A 314.00B 289.75 -22.00 311.75 2550 ---- 337.50B 308.00A 337.50B 313.00 -22.00 335.00 2575 ---- 361.25B 331.25A 361.25B 336.50 -22.25 358.75 2600 ---- 385.00B 355.00A 385.00B 360.25 -22.50 382.75 2625 ---- 409.25B 378.75A 409.25B 384.25 -22.75 407.00 2650 ---- 433.25B 402.75A 433.25B 408.25 -23.00 431.25 2675 ---- 457.75B 427.00A 457.75B 432.50 -23.00 455.50 2700 ---- 482.25B 451.25A 482.25B 457.00 -23.00 480.00 2725 ---- 506.75B 475.75A 506.75B 481.50 -23.00 504.50 2750 ---- 531.25B 500.25A 531.25B 506.00 -23.25 529.25 2775 ---- 556.00B 525.00A 556.00B 530.75 -23.25 554.00 2800 ---- 580.75B 549.75A 580.75B 555.50 -23.25 578.75 2825 ---- 605.75B 574.50A 605.75B 580.25 -23.25 603.50 2850 ---- 630.50B 599.25A 630.50B 605.00 -23.50 628.50 2875 ---- 655.50B 624.00A 655.50B 630.00 -23.25 653.25 2900 ---- 680.25B 649.00A 680.25B 654.75 -23.50 678.25 2925 ---- 705.25B 674.00A 705.25B 679.75 -23.50 703.25 2950 ---- 730.25B 698.75A 730.25B 704.75 -23.50 728.25 2975 ---- ---- 723.75A 723.75A 729.75 -23.50 753.25 3000 ---- ---- 748.75A 748.75A 754.75 -23.50 778.25 3025 ---- ---- 773.75A 773.75A 779.75 -23.50 803.25 3050 ---- ---- ---- ---- 804.75 -23.50 828.25 3075 ---- ---- ---- ---- 829.75 -23.50 853.25 3100 ---- ---- ---- ---- 854.75 -23.50 878.25 3125 ---- ---- ---- ---- 879.75 -23.50 903.25 3150 ---- ---- ---- ---- 904.75 -23.50 928.25 3175 ---- ---- ---- ---- 929.75 -23.50 953.25 3200 ---- ---- ---- ---- 954.75 -23.50 978.25 3225 ---- ---- ---- ---- 979.75 -23.50 1003.25 AX AUG23 Aluminum Option PUT 1725 ---- ---- ---- 4.50A 1.50 ---- ---- 1750 ---- ---- ---- 4.75A 1.75 ---- ---- 1775 ---- ---- ---- ---- 2.50 +1.25 1.25 1800 ---- ---- ---- ---- 3.25 +1.25 2.00 1825 ---- ---- ---- ---- 4.00 +1.25 2.75 1850 ---- ---- ---- ---- 5.00 +1.25 3.75 1875 ---- 5.25B ---- 5.25B 6.50 +1.50 5.00 1900 ---- 7.00B ---- 7.00B 8.00 +1.25 6.75 1925 ---- 9.25B ---- 9.25B 10.00 +1.00 9.00 1950 ---- 12.00B ---- 12.00B 12.25 +.75 11.50 1975 ---- ---- ---- ---- 15.25 +.50 14.75 2000 ---- ---- ---- ---- 18.50 -.25 18.75 2025 ---- ---- 22.25A 22.25A 22.50 -1.00 23.50 2050 ---- ---- 26.75A 26.75A 27.00 -1.75 28.75 2075 ---- ---- 31.75A 31.75A 32.25 -2.75 35.00 2100 ---- ---- 37.75A 37.75A 38.50 -3.75 42.25 2125 ---- ---- 44.75A 44.75A 45.75 -4.50 50.25 2150 ---- ---- 52.75A 52.75A 54.00 -5.50 59.50 2175 ---- ---- 61.75A 61.75A 63.25 -6.25 69.50 2200 ---- ---- 72.25A 72.25A 73.50 -7.25 80.75 2225 ---- ---- 83.50A 83.50A 85.00 -8.00 93.00 2250 ---- ---- 96.00A 96.00A 97.50 -9.00 106.50 2275 ---- ---- 109.00A 109.00A 111.25 -9.75 121.00 2300 ---- 136.50B 123.50A 136.50B 126.00 -10.25 136.25 2325 ---- 153.50B 139.00A 153.50B 141.75 -10.75 152.50 2350 ---- 171.00B 155.25A 171.00B 158.50 -11.25 169.75 2375 ---- 189.50B 172.75A 189.50B 176.00 -11.75 187.75 2400 ---- 208.75B 190.75A 208.75B 194.50 -12.25 206.75 2425 ---- 228.50B 209.75A 228.50B 213.50 -12.75 226.25 2450 ---- ---- 229.50A 229.50A 233.25 -13.25 246.50 2475 ---- ---- 249.75A 249.75A 253.75 -13.50 267.25 2500 ---- ---- 270.50A 270.50A 274.50 -14.00 288.50 2525 ---- ---- 292.00A 292.00A 296.00 -14.25 310.25 2550 ---- ---- 313.75A 313.75A 317.75 -14.50 332.25 2575 ---- ---- 336.00A 336.00A 339.75 -15.00 354.75 2600 ---- ---- 358.50A 358.50A 362.25 -15.25 377.50 2625 ---- ---- 381.25A 381.25A 385.00 -15.50 400.50 2650 ---- ---- 404.25A 404.25A 408.00 -15.75 423.75 2675 ---- ---- 427.75A 427.75A 431.25 -16.00 447.25 2700 ---- ---- 451.25A 451.25A 454.75 -16.25 471.00 2725 ---- ---- 475.00A 475.00A 478.50 -16.50 495.00 2750 ---- ---- 498.75A 498.75A 502.25 -16.75 519.00 2775 ---- ---- 522.75A 522.75A 526.25 -16.75 543.00 2800 ---- ---- 547.00A 547.00A 550.25 -17.25 567.50 2825 ---- ---- 571.25A 571.25A 574.50 -17.25 591.75 2850 ---- ---- 595.50A 595.50A 599.00 -17.25 616.25 2875 ---- ---- 620.00A 620.00A 623.50 -17.50 641.00 2900 ---- ---- 644.50A 644.50A 648.00 -17.50 665.50 2925 ---- ---- 669.25A 669.25A 672.50 -17.75 690.25 2950 ---- ---- 693.75A 693.75A 697.25 -18.00 715.25 2975 ---- ---- 718.50A 718.50A 722.00 -18.00 740.00 3000 ---- ---- 743.25A 743.25A 747.00 -18.00 765.00 3025 ---- ---- 768.00A 768.00A 771.75 -18.25 790.00 3050 ---- ---- 793.00A 793.00A 796.75 -18.25 815.00 3075 ---- ---- 817.75A 817.75A 821.75 -18.25 840.00 3100 ---- ---- 842.75A 842.75A 846.75 -18.25 865.00 3125 ---- ---- 867.75A 867.75A 871.75 -18.25 890.00 3150 ---- ---- 892.75A 892.75A 896.75 -18.25 915.00 3175 ---- ---- 917.75A 917.75A 921.75 -18.25 940.00 3200 ---- ---- ---- ---- 946.75 -18.25 965.00 3225 ---- ---- ---- ---- 971.75 -18.25 990.00 3250 ---- ---- ---- ---- 996.75 -18.25 1015.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 232 G1M JUN23 Gold Weekly Monday Option - Week 1 CALL 1810 ---- 235.80B 218.20A 235.70B 229.10 -.80 229.90 1815 ---- 230.80B 213.10A 230.70B 224.20 -.80 225.00 1820 ---- 225.80B 208.10A 225.70B 219.20 -.80 220.00 1825 ---- 221.80B 200.60A 200.60A 214.20 -.80 215.00 1830 ---- 215.80B 198.20A 215.70B 209.20 -.80 210.00 1835 ---- 211.00B 193.30A 210.90B 204.20 -.90 205.10 1840 ---- 205.90B 188.20A 205.80B 199.30 -.80 200.10 1845 ---- 200.90B 183.30A 200.80B 194.30 -.80 195.10 1850 ---- 196.80B 175.80A 175.80A 189.30 -.90 190.20 1855 ---- 191.00B 173.40A 190.90B 184.40 -.80 185.20 1860 ---- 186.10B 168.40A 186.00B 179.40 -.90 180.30 1865 ---- 181.20B 163.50A 181.10B 174.40 -.90 175.30 1870 ---- 176.10B 158.80A 176.00B 169.50 -.90 170.40 1875 ---- 172.00B 151.30A 151.30A 164.50 -1.00 165.50 1880 ---- 166.30B 149.00A 166.10B 159.60 -1.00 160.60 1885 ---- 161.30B 143.90A 160.30B 154.70 -1.00 155.70 1890 ---- 156.40B 139.00A 156.30B 149.80 -1.00 150.80 1895 ---- 151.50B 134.20A 151.40B 144.90 -1.00 145.90 1900 ---- 147.40B 127.00A 127.00A 140.00 -1.10 141.10 1905 ---- 141.90B 124.60A 141.80B 135.10 -1.20 136.30 1910 ---- 136.90B 119.80A 136.70B 130.20 -1.30 131.50 1915 ---- 132.10B 115.10A 132.00B 125.40 -1.30 126.70 1920 ---- 127.30B 110.40A 127.20B 120.60 -1.30 121.90 1925 ---- 123.30B 103.40A 103.40A 115.80 -1.40 117.20 2 1930 ---- 117.90B 98.90A 117.80B 111.10 -1.40 112.50 1935 ---- 113.20B 94.40A 113.10B 106.40 -1.50 107.90 1940 ---- 108.40B 89.90A 107.30B 101.70 -1.60 103.30 1945 ---- 103.80B 85.60A 103.70B 97.20 -1.60 98.80 1950 ---- 99.80B 81.20A 99.80B 92.60 -1.70 94.30 1955 ---- 95.40B 77.10A 95.40B 88.10 -1.80 89.90 1960 ---- 91.00B 72.90A 91.00B 83.70 -1.90 85.60 9 1965 ---- 86.50B 68.90A 86.50B 79.40 -1.90 81.30 1970 ---- 82.20B 65.00A 82.20B 75.20 -2.00 77.20 1975 ---- 77.90B 61.20A 77.90B 71.00 -2.10 73.10 1980 ---- 73.80B 57.50A 73.80B 67.00 -2.10 69.10 10 1985 ---- 69.70B 53.90A 69.70B 63.00 -2.30 65.30 1990 ---- 65.80B 50.50A 65.80B 59.20 -2.30 61.50 1995 ---- 62.00B 47.20A 62.00B 55.50 -2.40 57.90 10 2000 ---- 58.30B 44.10A 58.30B 51.90 -2.50 54.40 3 5 2005 ---- 54.60B 41.10A 54.60B 48.50 -2.60 51.10 3 4 2010 ---- 51.20B 38.30A 51.20B 45.30 -2.60 47.90 1 3 2015 ---- 47.90B 35.60A 47.90B 42.20 -2.60 44.80 1 2020 ---- 44.80B 33.10A 44.80B 39.20 -2.70 41.90 204 2025 ---- 41.80B 30.60A 41.80B 36.50 -2.60 39.10 2030 ---- 38.90B 28.30A 38.90B 33.80 -2.70 36.50 2035 ---- 36.20B 26.10A 36.20B 31.40 -2.60 34.00 2040 ---- 33.70B 24.20A 33.70B 29.10 -2.60 31.70 8 2045 ---- 31.30B 22.30A 31.30B 26.90 -2.50 29.40 5 8 2050 23.70 29.00B 20.60A 23.60A 24.80 -2.50 1 27.30 1 2055 ---- 26.90B 19.00A 19.00A 22.90 -2.50 25.40 2 2060 ---- 24.90B 17.50A 24.90B 21.00 -2.50 23.50 17 2065 ---- 23.00B 16.10A 23.00B 19.40 -2.40 21.80 1 2070 ---- 21.20B 14.80A 14.80A 17.80 -2.40 20.20 1 6 2075 17.90 19.60B 13.70A 19.60B 16.30 -2.40 4 18.70 87 2080 ---- 18.10B 12.60A 12.60A 15.00 -2.30 1 17.30 2 74 2085 ---- 16.50B 11.60A 16.50B 13.70 -2.20 15.90 1 2090 ---- 15.20B 10.60A 10.60A 12.60 -2.10 14.70 2 2095 ---- 14.00B 9.80A 9.80A 11.60 -2.00 13.60 40 2100 10.90 12.90B 9.00A 12.90B 10.60 -1.90 23 12.50 2 21 2105 ---- 11.80B 8.30A 8.30A 9.70 -1.90 11.60 7 19 2110 ---- 10.90B 7.60A 7.60A 8.90 -1.80 10.70 1 94 2115 ---- 10.00B 7.00A 7.00A 8.20 -1.60 9.80 1 5 2120 ---- 9.20B 6.50A 6.50A 7.50 -1.50 9.00 3 11 2125 6.40 8.40B 6.00A 7.10B 6.90 -1.40 3 8.30 6 18 2130 ---- ---- 5.50A 5.50A 6.30 -1.40 1 7.70 37 2135 ---- ---- 5.10A 5.10A 5.80 -1.30 7.10 2 6 2140 5.80 6.50B 4.70A 4.70A 5.30 -1.20 3 6.50 5 11 2145 ---- ---- 4.30A 4.30A 4.90 -1.10 1 6.00 38 2150 4.30 5.50B 4.00A 4.20A 4.50 -1.00 5 5.50 4 61 2155 ---- ---- 3.70A 3.70A 4.10 -1.00 5.10 7 9 2160 ---- ---- 3.40A 3.40A 3.80 -.90 4.70 15 2165 ---- ---- 3.20A 3.20A 3.50 -.80 1 4.30 33 32 2170 3.80 3.90B 2.90A 3.90B 3.20 -.80 1 4.00 12 2175 ---- ---- 2.70A 2.70A 2.90 -.80 3.70 5 30 2180 ---- ---- 2.50A 2.50A 2.70 -.70 2 3.40 55 2185 ---- ---- 2.40A 2.40A 2.50 -.70 1 3.20 9 2190 ---- ---- 2.20A 2.20A 2.30 -.60 2.90 4 2195 ---- ---- 2.00A 2.00A 2.20 -.50 2.70 1 2200 ---- ---- 1.90A 1.90A 2.00 -.50 2.50 3 54 2205 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 4 2210 ---- ---- 1.60A 1.60A 1.70 -.50 1 2.20 1 12 2215 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 2220 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 5 2225 ---- ---- 1.40A 1.40A 1.40 -.40 1 1.80 1 73 2230 ---- ---- 1.30A 1.30A 1.30 -.40 1 1.70 1 2 2235 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 92 2240 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2245 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2250 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 25 2255 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 4 2260 ---- ---- .90A .90A .90 -.20 1 1.10 1 2265 ---- ---- .90A .90A .80 -.20 1 1.00 1 2270 ---- ---- .80A .80A .80 -.20 1.00 2275 ---- ---- .80A .80A .70 -.20 .90 2 14 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 99 1270 G1M JUN23 Gold Weekly Monday Option - Week 1 PUT 1810 ---- ---- ---- ---- .30 UNCH .30 4 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- ---- ---- ---- .40 -.10 .50 1 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- .60B ---- .60B .50 UNCH .50 1850 ---- ---- ---- ---- .50 -.10 .60 10 1855 ---- .70B ---- .70B .50 -.10 .60 1860 ---- ---- .60A .60A .60 -.10 .70 4 1865 ---- ---- .70A .70A .60 -.20 .80 1870 ---- .90B .70A .90B .70 -.10 .80 1 1 1875 ---- 1.00B .80A 1.00B .70 -.20 .90 1880 ---- 1.10B .90A 1.10B .80 -.20 1.00 1885 ---- 1.20B .90A 1.20B .90 -.20 1.10 1890 ---- 1.40B 1.00A 1.40B .90 -.30 1 1.20 1895 ---- 1.50B 1.10A 1.50B 1.00 -.40 1.40 1 1900 ---- 1.70B 1.20A 1.70B 1.10 -.40 1.50 16 1905 ---- 1.90B 1.40A 1.90B 1.30 -.40 1.70 6 1910 ---- 2.10B 1.50A 2.10B 1.40 -.50 2 1.90 1 1915 ---- 2.40B 1.70A 2.40B 1.60 -.50 2.10 5 1920 ---- 2.70B 1.90A 2.70B 1.80 -.50 2.30 1925 ---- 3.10B 2.10A 3.10B 2.00 -.60 1 2.60 8 1930 ---- 3.50B 2.30A 3.50B 2.20 -.70 2.90 6 1935 ---- 3.90B 2.60A 3.90B 2.50 -.80 3.30 6 1940 ---- 4.40B 3.00A 4.40B 2.90 -.80 3.70 15 1945 ---- 5.00B 3.30A 5.00B 3.30 -.80 1 4.10 1 1950 5.60 5.70B 3.80A 3.80A 3.70 -1.00 4 4.70 35 1955 ---- 6.50B 4.20A 6.50B 4.30 -.90 5.20 30 1960 ---- 7.30B 4.80A 4.80A 4.80 -1.10 5.90 17 1965 7.70 8.30B 5.40A 5.40A 5.50 -1.10 7 6.60 5 1970 ---- 9.30B 6.00A 6.00A 6.30 -1.20 7.50 16 1975 ---- 10.50B 6.80A 6.80A 7.10 -1.30 8.40 16 35 1980 ---- 11.80B 7.60A 7.60A 8.00 -1.40 24 9.40 5 12 1985 ---- 13.20B 8.60A 8.60A 9.10 -1.40 2 10.50 10 15 1990 ---- 14.80B 9.60A 9.60A 10.30 -1.50 4 11.80 2 12 1995 ---- 16.50B 10.70A 10.70A 11.50 -1.70 4 13.20 19 2000 13.80 18.40B 12.00A 15.10B 12.90 -1.80 8 14.70 15 72 2005 ---- 20.40B 13.40A 13.40A 14.50 -1.80 16.30 7 29 2010 ---- 22.50B 15.00A 15.00A 16.20 -1.90 1 18.10 4 2015 ---- 24.80B 16.60A 16.60A 18.10 -1.90 20.00 3 2020 21.40 27.20B 18.50A 21.90 20.20 -1.90 2 22.10 2 10 2025 ---- 29.90B 20.40A 20.40A 22.40 -1.90 24.30 9 9 2030 25.10 32.60B 22.60A 27.80B 24.80 -1.80 5 26.60 1 72 2035 ---- 35.50B 24.80A 24.80A 27.30 -1.80 29.10 2040 30.10 38.50B 27.20A 33.30B 29.90 -1.90 1 31.80 10 12 2045 ---- 41.70B 29.80A 29.80A 32.70 -1.80 34.50 150 2050 ---- 44.90B 32.80A 32.80A 35.70 -1.70 37.40 1 2055 44.20 48.30B 35.60A 35.60A 38.70 -1.70 1 40.40 1 7 2060 ---- 51.80B 38.60A 38.60A 41.90 -1.70 43.60 10 2065 ---- 55.40B 41.70A 41.70A 45.20 -1.60 46.80 8 2070 ---- 59.20B 45.00A 45.00A 48.60 -1.60 50.20 10 20 2075 ---- 63.00B 48.30A 48.30A 52.10 -1.60 53.70 2 13 2080 ---- 66.80B 51.70A 51.70A 55.80 -1.40 57.20 1 3 2085 ---- 70.90B 55.40A 55.40A 59.50 -1.40 60.90 1 1 2090 ---- 74.90B 59.00A 59.00A 63.40 -1.30 64.70 1 2095 ---- 79.10B 62.80A 62.80A 67.30 -1.20 68.50 2100 ---- 83.30B 66.60A 66.60A 71.30 -1.20 72.50 2105 ---- 87.50B 70.50A 70.50A 75.40 -1.10 76.50 2110 ---- 91.90B 74.60A 74.60A 79.60 -1.00 80.60 2115 ---- 96.20B 78.70A 78.70A 83.90 -.80 84.70 2120 ---- 100.70B 82.90A 82.90A 88.20 -.70 88.90 2125 ---- 105.10B 87.00A 87.00A 92.50 -.70 93.20 2130 ---- 109.70B 91.30A 91.30A 97.00 -.50 97.50 2135 ---- 114.20B 95.70A 95.70A 101.40 -.50 101.90 2140 ---- 118.80B 100.10A 100.10A 105.90 -.40 106.30 2145 ---- 123.50B 104.50A 104.50A 110.50 -.30 110.80 2150 ---- 128.10B 108.90A 108.90A 115.10 -.20 115.30 2155 ---- 131.00B 113.50A 113.50A 119.70 -.20 119.90 2160 ---- 135.50B 118.10A 118.10A 124.40 -.10 124.50 2165 ---- 140.40B 122.80A 122.80A 129.10 UNCH 129.10 2170 ---- 145.20B 127.40A 127.40A 133.80 UNCH 133.80 2175 ---- 151.80B 132.10A 132.10A 138.50 UNCH 138.50 2180 ---- 154.40B 137.50A 137.50A 143.30 +.10 143.20 2185 ---- 159.30B 142.30A 142.30A 148.10 +.20 147.90 2190 ---- 164.10B 147.00A 147.00A 152.90 +.20 152.70 2195 ---- 168.70B 151.70A 151.70A 157.70 +.30 157.40 2200 ---- 176.00B 155.70A 175.90B 162.50 +.30 162.20 2205 ---- 178.70B 161.40A 161.40A 167.40 +.30 167.10 2210 ---- 183.60B 166.30A 166.30A 172.30 +.40 171.90 2215 ---- 188.50B 171.10A 171.10A 177.10 +.40 176.70 2220 ---- 193.40B 176.00A 176.00A 182.00 +.40 181.60 2225 ---- 200.50B 179.80A 200.50B 186.90 +.40 186.50 2230 ---- 203.20B 185.60A 185.60A 191.80 +.50 191.30 2235 ---- 208.10B 190.60A 190.60A 196.70 +.50 196.20 2240 ---- 212.90B 195.40A 195.40A 201.70 +.60 201.10 2245 ---- 218.00B 200.30A 200.30A 206.60 +.60 206.00 2250 ---- 225.20B 204.40A 225.10B 211.50 +.50 211.00 2255 ---- 227.80B 210.10A 210.10A 216.50 +.60 215.90 2260 ---- 232.80B 215.20A 215.20A 221.40 +.60 220.80 2265 ---- 237.70B 220.10A 220.10A 226.30 +.60 225.70 2270 ---- 242.70B 224.90A 224.90A 231.30 +.60 230.70 2275 ---- 250.00B 229.00A 249.90B 236.20 +.60 235.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 93 706 G1W JUN23 Gold Weekly Wednesday Option - Week 1 CALL 1840 ---- ---- ---- 194.10A 199.20 ---- ---- 1845 ---- ---- ---- 189.10A 194.30 ---- ---- 1850 ---- ---- ---- 175.90A 189.30 ---- ---- 1855 ---- 191.10B 179.30A 179.30A 184.40 -.90 185.30 1860 ---- 186.00B 174.30A 174.30A 179.40 -.90 180.30 1865 ---- 181.20B 169.40A 169.40A 174.50 -.90 175.40 1870 ---- 176.10B 164.50A 164.50A 169.60 -.90 170.50 1875 ---- 172.10B 151.40A 172.10B 164.70 -.90 165.60 1880 ---- 166.30B 154.70A 154.70A 159.70 -1.10 160.80 1885 ---- 161.40B 149.80A 149.80A 154.80 -1.10 155.90 1890 ---- 156.50B 144.90A 144.90A 150.00 -1.00 151.00 1895 ---- 151.60B 140.10A 140.10A 145.10 -1.10 146.20 1900 ---- 147.70B 127.30A 127.30A 140.20 -1.20 141.40 1905 ---- 141.90B 130.40A 130.40A 135.40 -1.20 136.60 1910 ---- 137.10B 125.70A 125.70A 130.60 -1.20 131.80 1915 ---- 132.30B 120.90A 120.90A 125.80 -1.30 127.10 1920 ---- 127.60B 116.20A 116.20A 121.00 -1.40 122.40 1925 ---- 123.70B 104.10A 123.70B 116.30 -1.40 117.70 1930 ---- 118.10B 99.60A 99.60A 111.60 -1.50 113.10 1935 ---- 113.40B 95.10A 95.10A 107.00 -1.50 108.50 1940 ---- 108.80B 90.80A 108.70B 102.40 -1.60 104.00 1945 ---- 104.90B 86.40A 104.90B 97.90 -1.70 99.60 1950 ---- 100.60B 82.20A 100.60B 93.40 -1.80 95.20 1955 ---- 96.00B 78.10A 96.00B 89.00 -1.80 90.80 1960 ---- 91.70B 74.00A 91.70B 84.60 -2.00 86.60 1965 ---- 87.40B 70.10A 87.40B 80.40 -2.00 82.40 1970 ---- 83.10B 66.20A 83.10B 76.20 -2.10 78.30 1975 ---- 79.00B 62.50A 79.00B 72.20 -2.20 74.40 1980 ---- 74.80B 58.90A 74.80B 68.20 -2.30 70.50 1985 ---- 71.00B 55.40A 71.00B 64.40 -2.30 66.70 1990 ---- 67.00B 52.00A 67.00B 60.70 -2.40 63.10 1995 ---- 63.20B 48.80A 63.20B 57.10 -2.40 59.50 2000 ---- 59.60B 45.70A 59.60B 53.60 -2.50 56.10 2005 ---- 56.10B 42.70A 56.10B 50.30 -2.60 52.90 2010 ---- 52.70B 39.90A 52.70B 47.10 -2.60 49.70 2015 ---- 49.50B 37.30A 49.50B 44.00 -2.70 46.70 2020 ---- 46.40B 34.80A 46.40B 41.10 -2.70 43.80 2025 ---- 43.40B 32.40A 43.40B 38.30 -2.70 41.00 2030 34.10 40.60B 30.10A 36.30B 35.70 -2.70 1 38.40 2035 ---- 37.90B 28.00A 37.90B 33.20 -2.70 35.90 2040 31.30 35.40B 26.00A 31.50B 30.90 -2.70 6 33.60 2045 29.00 33.00B 24.20A 29.30B 28.70 -2.60 1 31.30 2050 ---- 30.80B 22.40A 30.80B 26.60 -2.60 29.20 2055 25.00 28.60B 20.80A 25.20B 24.70 -2.60 10 27.30 2060 22.90 26.60B 19.30A 23.40B 22.90 -2.50 1 25.40 2065 ---- 24.70B 17.90A 24.70B 21.20 -2.50 23.70 2070 ---- 23.00B 16.60A 23.00B 19.60 -2.40 22.00 2075 ---- 21.30B 15.30A 21.30B 18.10 -2.40 20.50 2080 16.70 19.80B 14.20A 17.20B 16.80 -2.30 6 19.10 2085 ---- 18.30B 13.10A 18.30B 15.50 -2.20 17.70 2090 ---- 17.00B 12.20A 12.20A 14.30 -2.20 16.50 2095 13.20 15.70B 11.30A 13.10A 13.20 -2.10 5 15.30 2100 12.20 14.50B 10.40A 12.20A 12.20 -2.00 226 14.20 2105 ---- 13.50B 9.70A 9.70A 11.30 -1.90 13.20 2110 9.20 12.40B 8.90A 10.20 10.40 -1.80 3 12.20 2115 8.60 11.50B 8.30A 11.40B 9.60 -1.70 1 11.30 2120 ---- 10.60B 7.70A 7.70A 8.90 -1.60 10.50 2125 ---- 9.80B 7.10A 7.10A 8.20 -1.50 9.70 2130 ---- 9.10B 6.60A 6.60A 7.60 -1.40 1 9.00 2135 ---- ---- 6.10A 6.10A 7.00 -1.40 1 8.40 2140 6.50 6.50 5.70A 6.50 6.50 -1.30 5 7.80 35 35 2145 ---- ---- 5.30A 5.30A 6.00 -1.20 7.20 2150 ---- ---- 4.90A 4.90A 5.60 -1.10 6.70 2155 ---- ---- 4.60A 4.60A 5.10 -1.10 6.20 2160 ---- ---- 4.30A 4.30A 4.80 -1.00 5.80 2165 4.40 4.40 4.00A 4.40 4.40 -.90 5 5.30 2170 ---- ---- 3.70A 3.70A 4.10 -.90 5.00 2175 ---- ---- 3.40A 3.40A 3.80 -.80 4.60 2180 ---- ---- 3.20A 3.20A 3.50 -.80 4.30 2185 ---- ---- 3.00A 3.00A 3.30 -.70 4.00 2190 ---- ---- 2.80A 2.80A 3.10 -.60 3.70 2195 ---- ---- 2.60A 2.60A 2.90 -.50 3.40 2200 ---- ---- 2.40A 2.40A 2.70 -.50 3.20 2205 ---- ---- 2.20A 2.20A 2.50 -.50 3.00 2210 ---- ---- 2.10A 2.10A 2.30 -.40 2.70 2215 ---- ---- 2.00A 2.00A 2.20 -.40 2.60 2220 ---- ---- 1.90A 1.90A 2.00 -.40 2.40 2225 ---- ---- 1.70A 1.70A 1.90 -.30 2.20 2230 ---- ---- 1.60A 1.60A 1.80 -.30 2.10 2235 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 2240 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 2245 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 2250 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 2255 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272 35 35 G1W JUN23 Gold Weekly Wednesday Option - Week 1 PUT 1840 ---- ---- ---- .60A .40 ---- ---- 1845 ---- ---- ---- .70A .50 ---- ---- 1850 ---- ---- ---- .70A .50 ---- ---- 1855 .80 .80 .80 .80 .60 -.10 20 .70 1860 ---- .90B ---- .90B .70 -.10 .80 1865 ---- 1.00B ---- 1.00B .70 -.20 .90 1 1 1870 ---- 1.10B ---- 1.10B .80 -.20 1.00 1875 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 1880 ---- 1.40B 1.10A 1.40B 1.00 -.20 1.20 1885 ---- 1.50B 1.20A 1.50B 1.10 -.20 1.30 1890 ---- 1.70B 1.30A 1.70B 1.20 -.30 1.50 1895 ---- 1.90B 1.40A 1.90B 1.30 -.40 1.70 1900 ---- 2.10B 1.60A 2.10B 1.50 -.30 1.80 1905 ---- 2.30B 1.70A 2.30B 1.60 -.40 2.00 1910 ---- 2.60B 1.90A 2.60B 1.80 -.50 2.30 1915 ---- 2.90B 2.10A 2.90B 2.00 -.50 2.50 1920 ---- 3.30B 2.40A 3.30B 2.20 -.60 2.80 1925 ---- 3.70B 2.60A 3.60B 2.50 -.60 3.10 1930 ---- 4.20B 2.90A 4.10B 2.80 -.70 3.50 1935 ---- 4.70B 3.30A 4.70B 3.20 -.70 3.90 1940 ---- 5.30B 3.70A 5.30B 3.60 -.80 4.40 1945 ---- 6.00B 4.10A 5.90B 4.00 -.90 4.90 1950 ---- 6.70B 4.60A 6.70B 4.50 -1.00 5.50 1955 6.80 7.60B 5.10A 5.50 5.10 -1.10 2 6.20 2 2 1960 ---- 8.50B 5.70A 5.70A 5.80 -1.10 1 6.90 1965 ---- 9.50B 6.40A 6.40A 6.50 -1.20 1 7.70 1970 ---- 10.70B 7.10A 7.10A 7.30 -1.30 8.60 1975 ---- 11.90B 7.90A 7.90A 8.30 -1.40 9.70 1980 ---- 13.30B 8.90A 8.90A 9.30 -1.50 10.80 1985 ---- 14.80B 9.90A 9.90A 10.40 -1.60 12.00 1990 ---- 16.40B 11.00A 11.00A 11.70 -1.60 13.30 1995 ---- 18.20B 12.30A 12.30A 13.10 -1.70 14.80 2000 ---- 20.10B 13.60A 13.60A 14.60 -1.80 16.40 2005 ---- 22.10B 15.20A 15.20A 16.30 -1.80 18.10 2010 ---- 24.30B 16.80A 16.80A 18.10 -1.80 19.90 2015 ---- 26.60B 18.40A 18.40A 20.00 -1.90 21.90 2020 25.00 29.00B 20.00 23.70B 22.10 -1.90 7 24.00 2025 24.20 31.60B 22.30A 26.10B 24.30 -1.90 1 26.20 2030 28.40 34.30B 24.50A 28.40 26.70 -1.80 1 28.50 2035 ---- 37.20B 26.80A 26.80A 29.20 -1.80 31.00 2040 32.20 40.20B 29.20A 32.00A 31.80 -1.90 1 33.70 2045 39.20 43.30B 31.80A 36.90B 34.60 -1.80 7 36.40 2050 ---- 46.50B 34.50A 34.50A 37.50 -1.80 39.30 2055 ---- 49.90B 37.40A 37.40A 40.50 -1.80 42.30 2060 ---- 53.40B 40.40A 40.40A 43.70 -1.70 45.40 2065 ---- 57.00B 43.50A 43.50A 47.00 -1.70 48.70 2070 ---- 60.60B 46.70A 46.70A 50.40 -1.60 52.00 2075 ---- 64.40B 50.00A 50.00A 53.90 -1.60 55.50 2080 ---- 68.30B 53.50A 53.50A 57.50 -1.60 59.10 2085 ---- 72.20B 57.00A 57.00A 61.30 -1.40 62.70 5 5 2090 ---- 76.20B 60.60A 60.60A 65.10 -1.30 66.40 2095 ---- 80.30B 64.40A 64.40A 69.00 -1.20 70.20 2100 ---- 84.50B 68.10A 68.10A 72.90 -1.20 74.10 2105 ---- 88.70B 72.00A 72.00A 77.00 -1.10 78.10 2110 ---- 93.00B 76.00A 76.00A 81.10 -1.00 82.10 2115 ---- 97.30B 80.10A 80.10A 85.30 -.90 86.20 2120 ---- 101.70B 84.20A 84.20A 89.60 -.80 90.40 2125 ---- 106.10B 88.30A 88.30A 93.90 -.70 94.60 2130 ---- 110.60B 92.60A 92.60A 98.20 -.70 98.90 2135 ---- 115.10B 96.90A 96.90A 102.70 -.50 103.20 2140 ---- 119.70B 101.30A 101.30A 107.10 -.50 107.60 2145 ---- 124.30B 105.70A 105.70A 111.60 -.40 112.00 2150 ---- 128.90B 110.10A 110.10A 116.20 -.30 116.50 2155 ---- 133.50B 114.50A 114.50A 120.70 -.30 121.00 2160 ---- 135.80B 119.10A 119.10A 125.30 -.20 125.50 2165 ---- 135.70B 123.60A 123.60A 130.00 -.10 130.10 2170 ---- 139.70B 128.10A 128.10A 134.70 UNCH 134.70 2175 ---- 152.40B 132.80A 132.80A 139.40 +.10 139.30 2180 ---- 149.10B 138.30A 149.10B 144.10 +.10 144.00 2185 ---- 153.90B 142.90A 153.90B 148.80 +.10 148.70 2190 ---- 158.70B 147.70A 158.70B 153.60 +.20 153.40 2195 ---- 163.50B 152.50A 163.50B 158.40 +.30 158.10 2200 ---- 176.40B 156.40A 156.40A 163.20 +.30 162.90 2205 ---- 173.10B 162.10A 173.00B 168.00 +.40 167.60 2210 ---- 178.00B 166.90A 178.00B 172.80 +.40 172.40 2215 ---- 182.80B 171.70A 182.80B 177.70 +.50 177.20 2220 ---- 187.70B 176.50A 187.70B 182.50 +.50 182.00 2225 ---- 200.80B 180.40A 180.40A 187.40 +.50 186.90 2230 ---- 197.50B 186.20A 197.50B 192.30 +.60 191.70 2235 ---- 202.40B 191.10A 202.40B 197.10 +.50 196.60 2240 ---- 207.30B 195.90A 207.30B 202.00 +.60 201.40 2245 ---- 212.20B 200.70A 212.20B 206.90 +.60 206.30 2250 ---- 225.30B 204.60A 225.30B 211.80 +.60 211.20 2255 ---- 222.00B 210.60A 222.00B 216.80 +.70 216.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 8 8 G2M JUN23 Gold Weekly Monday Option - Week 2 CALL 1840 ---- ---- ---- 189.50A 199.40 ---- ---- 1845 ---- ---- ---- 184.50A 194.40 ---- ---- 1850 ---- ---- ---- 176.10A 189.50 ---- ---- 1855 ---- 191.30B 174.70A 191.20B 184.60 -.80 185.40 1860 ---- 186.20B 169.80A 169.80A 179.60 -.90 180.50 1865 ---- 181.30B 164.90A 164.90A 174.70 -.90 175.60 1870 ---- 176.40B 160.10A 176.30B 169.80 -1.00 170.80 1875 ---- 172.50B 151.80A 172.50B 164.90 -1.00 165.90 1880 ---- 166.60B 150.40A 165.10B 160.10 -1.00 161.10 1885 ---- 161.90B 145.60A 161.70B 155.20 -1.00 156.20 1890 ---- 156.90B 140.80A 156.80B 150.40 -1.00 151.40 1895 ---- 152.20B 136.00A 136.00A 145.50 -1.10 146.60 1900 ---- 148.00B 128.00A 128.00A 140.70 -1.20 141.90 1905 ---- 142.50B 126.60A 126.60A 135.90 -1.20 137.10 1910 ---- 137.80B 122.00A 122.00A 131.20 -1.20 132.40 1915 ---- 133.00B 117.40A 117.40A 126.50 -1.30 127.80 1920 ---- 128.40B 109.60A 109.60A 121.80 -1.40 123.20 1925 ---- 124.30B 105.10A 124.30B 117.10 -1.50 118.60 1930 ---- 118.90B 100.70A 100.70A 112.50 -1.60 114.10 1935 ---- 114.50B 96.40A 114.40B 108.00 -1.60 109.60 1940 ---- 110.70B 92.10A 110.70B 103.50 -1.70 105.20 1945 ---- 106.10B 87.90A 106.10B 99.10 -1.70 100.80 1950 ---- 101.60B 83.80A 101.60B 94.70 -1.90 96.60 1955 ---- 97.30B 79.70A 97.30B 90.40 -2.00 92.40 1960 ---- 93.00B 75.80A 93.00B 86.20 -2.00 88.20 1965 ---- 88.80B 72.00A 88.80B 82.00 -2.20 84.20 1970 ---- 84.70B 68.20A 84.70B 78.00 -2.20 80.20 1975 ---- 80.70B 64.60A 80.70B 74.00 -2.30 76.30 1980 ---- 76.70B 61.10A 76.70B 70.20 -2.30 72.50 1985 ---- 72.80B 57.70A 72.80B 66.50 -2.30 68.80 1990 ---- 69.00B 54.40A 69.00B 62.90 -2.40 65.30 1995 ---- 65.40B 51.30A 65.40B 59.40 -2.50 61.90 2000 ---- 61.90B 48.30A 61.90B 56.10 -2.50 58.60 2005 ---- 58.50B 45.40A 58.50B 52.90 -2.50 55.40 2010 ---- 55.20B 42.60A 55.20B 49.70 -2.60 52.30 2015 ---- 52.00B 40.00A 52.00B 46.80 -2.50 49.30 2020 ---- 49.00B 37.50A 49.00B 43.90 -2.60 46.50 1 1 2025 ---- 46.10B 35.20A 46.10B 41.20 -2.60 43.80 1 2030 ---- 43.40B 32.90A 43.40B 38.60 -2.60 41.20 2 2 2035 ---- 40.70B 30.80A 40.70B 36.10 -2.60 38.70 2040 ---- 38.20B 28.80A 38.20B 33.80 -2.60 36.40 2 2 2045 ---- 35.90B 26.90A 35.90B 31.60 -2.60 34.20 2 2050 ---- 33.60B 25.10A 33.60B 29.50 -2.60 1 32.10 2 2 2055 ---- 31.50B 23.40A 31.50B 27.60 -2.50 30.10 3 9 2060 ---- 29.50B 21.90A 29.50B 25.70 -2.50 28.20 2 7 2065 ---- 27.60B 20.40A 27.60B 24.00 -2.50 26.50 5 2070 ---- 25.80B 19.00A 25.80B 22.40 -2.40 24.80 2075 ---- 24.10B 17.70A 24.10B 20.90 -2.30 23.20 8 8 2080 ---- 22.50B 16.50A 22.50B 19.50 -2.30 21.80 2085 18.90 21.00B 15.40A 15.40A 18.20 -2.20 6 20.40 2090 ---- 19.60B 14.40A 19.60B 16.90 -2.20 19.10 1 1 2095 ---- 18.30B 13.40A 18.30B 15.80 -2.00 17.80 15 2100 14.40 17.10B 12.50A 15.10B 14.70 -2.00 3 16.70 12 24 2105 ---- 15.90B 11.70A 11.70A 13.70 -1.90 15.60 5 5 2110 ---- 14.80B 10.90A 10.90A 12.70 -1.90 1 14.60 2115 ---- 13.80B 10.10A 10.10A 11.80 -1.80 13.60 1 1 2120 ---- 12.90B 9.50A 9.50A 11.00 -1.70 12.70 3 2125 12.50 12.50 8.80A 9.60A 10.30 -1.60 4 11.90 108 2130 ---- 11.20B 8.20A 8.20A 9.50 -1.60 11.10 1 6 2135 ---- ---- 7.70A 7.70A 8.90 -1.50 6 10.40 1 6 2140 ---- ---- 7.20A 7.20A 8.30 -1.40 9.70 1 2 2145 ---- ---- 6.70A 6.70A 7.70 -1.40 9.10 2150 ---- ---- 6.30A 6.30A 7.10 -1.40 4 8.50 3 108 2155 ---- ---- 5.90A 5.90A 6.60 -1.40 8.00 2160 ---- ---- 5.50A 5.50A 6.20 -1.20 7.40 2165 ---- ---- 5.20A 5.20A 5.80 -1.20 7.00 2170 ---- ---- 4.80A 4.80A 5.40 -1.10 2 6.50 2 2 2175 ---- ---- 4.50A 4.50A 5.00 -1.10 6.10 1 2180 ---- ---- 4.20A 4.20A 4.70 -1.00 5.70 1 4 2185 ---- ---- 4.00A 4.00A 4.40 -1.00 5.40 1 2190 ---- ---- 3.70A 3.70A 4.10 -.90 5.00 2195 ---- ---- 3.60A 3.60A 3.80 -.90 4.70 2200 ---- ---- 3.30A 3.30A 3.60 -.80 4.40 18 16 2205 ---- ---- 3.10A 3.10A 3.40 -.70 4.10 2210 ---- ---- 2.90A 2.90A 3.20 -.70 3.90 2215 ---- ---- 2.80A 2.80A 3.00 -.60 3.60 2 2220 ---- ---- 2.60A 2.60A 2.80 -.60 1 3.40 18 2225 ---- ---- 2.40A 2.40A 2.60 -.60 3.20 5 5 2230 ---- ---- 2.30A 2.30A 2.50 -.50 2 3.00 2235 ---- ---- 2.20A 2.20A 2.30 -.50 2.80 2240 ---- ---- 2.00A 2.00A 2.20 -.40 2.60 2245 ---- ---- 1.90A 1.90A 2.10 -.40 2.50 2250 2.00 2.00 1.80A 2.00 2.00 -.30 4 2.30 39 2255 ---- ---- 1.70A 1.70A 1.90 -.30 2.20 5 2260 ---- ---- 1.60A 1.60A 1.80 -.30 1 2.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 71 411 G2M JUN23 Gold Weekly Monday Option - Week 2 PUT 1840 ---- ---- ---- .80A .60 ---- ---- 1845 ---- ---- ---- .90A .70 ---- ---- 1850 ---- ---- ---- .90A .80 ---- ---- 1855 ---- 1.10B ---- 1.10B .90 UNCH .90 61 1860 ---- 1.20B ---- 1.20B .90 -.10 1.00 1865 ---- 1.30B ---- 1.30B 1.00 -.20 1.20 1870 ---- 1.50B 1.20A 1.50B 1.10 -.20 1.30 1875 ---- 1.60B 1.30A 1.60B 1.20 -.20 1.40 5 5 1880 ---- 1.80B 1.50A 1.80B 1.40 -.20 1.60 1885 ---- 2.00B 1.60A 2.00B 1.50 -.30 1.80 1890 ---- 2.20B 1.70A 2.20B 1.70 -.20 1.90 1895 1.90 2.50B 1.90 1.90 1.80 -.40 1 2.20 8 1900 ---- 2.70B 2.00A 2.70B 2.00 -.40 2 2.40 5 10 1905 ---- 3.10B 2.30A 3.10B 2.20 -.40 2.60 5 1910 ---- 3.40B 2.50A 3.40B 2.50 -.40 2.90 5 1915 ---- 3.80B 2.80A 3.80B 2.70 -.60 2 3.30 2 2 1920 3.30 4.30B 3.10A 3.10A 3.00 -.60 2 3.60 1 6 1925 ---- 4.80B 3.40A 4.70B 3.40 -.60 4.00 10 1930 ---- 5.30B 3.80A 5.30B 3.80 -.70 4.50 1 2 1935 ---- 6.00B 4.20A 5.90B 4.20 -.80 3 5.00 19 19 1940 ---- 6.70B 4.70A 6.60B 4.70 -.90 5.60 2 7 1945 ---- 7.40B 5.20A 5.20A 5.30 -1.00 6.30 5 1950 6.60 8.30B 5.70A 6.70B 5.90 -1.10 3 7.00 11 12 1955 ---- 9.20B 6.40A 6.40A 6.60 -1.10 7.70 5 1960 ---- 10.30B 7.10A 7.10A 7.30 -1.30 8.60 6 1965 ---- 11.40B 7.80A 7.80A 8.20 -1.30 9.50 11 11 1970 ---- 12.70B 8.70A 8.70A 9.10 -1.40 10.50 2 3 1975 ---- 14.00B 9.60A 9.60A 10.20 -1.40 1 11.60 1980 14.30 15.50B 10.60A 10.60A 11.30 -1.50 7 12.80 11 18 1985 ---- 17.10B 11.80A 11.80A 12.60 -1.50 1 14.10 1990 ---- 18.80B 13.00A 13.00A 14.00 -1.60 17 15.60 1995 ---- 20.60B 14.40A 14.40A 15.50 -1.60 17.10 2000 ---- 22.60B 15.80A 15.80A 17.10 -1.70 18.80 40 51 2005 ---- 24.70B 17.40A 17.40A 18.90 -1.70 20.60 2010 23.70 26.90B 19.10A 25.90B 20.80 -1.70 3 22.50 11 11 2015 25.70 29.30B 21.00A 24.30B 22.80 -1.70 2 24.50 10 2020 26.40 31.70B 22.90A 24.50A 24.90 -1.80 2 26.70 10 20 2025 ---- 34.30B 25.00A 25.00A 27.10 -1.90 29.00 2030 ---- 37.10B 27.20A 27.20A 29.50 -1.80 31.30 2 5 2035 ---- 39.90B 29.50A 29.50A 32.00 -1.90 2 33.90 8 8 2040 ---- 42.90B 32.00A 32.00A 34.70 -1.80 32 36.50 2 2 2045 ---- 46.00B 34.60A 34.60A 37.50 -1.80 39.30 2050 ---- 49.20B 37.40A 37.40A 40.40 -1.70 42.10 2055 ---- 52.60B 40.30A 40.30A 43.40 -1.80 45.20 1 1 2060 ---- 56.00B 43.20A 43.20A 46.60 -1.70 48.30 2065 ---- 59.50B 46.30A 46.30A 49.80 -1.70 51.50 6 2070 ---- 63.10B 49.50A 49.50A 53.20 -1.60 54.80 1 2075 ---- 66.90B 52.80A 52.80A 56.70 -1.50 58.20 2080 ---- 70.70B 56.20A 56.20A 60.20 -1.50 61.70 1 2085 ---- 74.50B 59.70A 59.70A 63.90 -1.40 65.30 2090 ---- 78.50B 63.30A 63.30A 67.60 -1.40 16 69.00 2095 ---- 82.50B 67.00A 67.00A 71.50 -1.20 72.70 2100 ---- 86.60B 70.70A 70.70A 75.40 -1.20 76.60 2105 ---- 90.80B 74.60A 74.60A 79.30 -1.20 80.50 2110 ---- 95.00B 78.50A 78.50A 83.40 -1.00 84.40 2115 ---- 99.20B 82.40A 82.40A 87.50 -1.00 88.50 2120 ---- 103.50B 86.40A 86.40A 91.60 -1.00 92.60 2125 ---- 107.90B 90.60A 90.60A 95.90 -.80 96.70 2130 ---- 112.30B 94.80A 94.80A 100.10 -.80 100.90 2135 ---- 116.70B 98.90A 98.90A 104.50 -.70 105.20 2140 ---- 121.20B 103.20A 103.20A 108.80 -.70 109.50 2145 ---- 125.70B 107.60A 107.60A 113.20 -.60 113.80 2150 ---- 130.30B 111.90A 111.90A 117.70 -.50 118.20 2155 ---- 134.90B 116.30A 116.30A 122.20 -.50 122.70 2160 ---- 139.50B 120.80A 120.80A 126.70 -.40 127.10 2165 ---- 144.10B 125.30A 125.30A 131.30 -.40 131.70 2170 ---- 148.40B 129.70A 129.70A 135.90 -.30 136.20 2175 ---- 153.50B 134.30A 134.30A 140.50 -.30 140.80 2180 ---- 155.10B 138.90A 138.90A 145.20 -.20 145.40 2185 ---- 159.80B 143.50A 143.50A 149.80 -.20 150.00 2190 ---- 164.60B 148.10A 148.10A 154.60 UNCH 154.60 2195 ---- 169.30B 153.60A 153.60A 159.30 UNCH 159.30 2200 ---- 177.20B 157.50A 157.50A 164.00 UNCH 164.00 2205 ---- 178.90B 163.00A 163.00A 168.80 +.10 168.70 2210 ---- 183.70B 167.80A 167.80A 173.60 +.10 173.50 2215 ---- 188.50B 172.50A 172.50A 178.40 +.20 178.20 2220 ---- 193.30B 177.30A 177.30A 183.20 +.20 183.00 2225 ---- 201.40B 181.10A 181.10A 188.00 +.20 187.80 2230 ---- 203.00B 186.80A 186.80A 192.90 +.30 192.60 2235 ---- 207.90B 191.60A 191.60A 197.70 +.30 197.40 2240 ---- 212.80B 196.60A 196.60A 202.60 +.40 202.20 2245 ---- 217.70B 201.40A 201.40A 207.40 +.40 207.00 2250 ---- 225.70B 205.30A 205.30A 212.30 +.40 211.90 2255 ---- 227.50B 211.10A 211.10A 217.20 +.50 216.70 2260 ---- 232.40B 216.00A 216.00A 222.10 +.50 221.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 144 316 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 236.50B 218.60A 236.40B 229.90 -.60 230.50 1795 ---- 231.50B 213.60A 231.40B 224.90 -.60 225.50 1800 ---- 226.50B 208.40A 226.40B 219.90 -.60 220.50 1805 ---- 221.50B 203.60A 221.40B 214.90 -.60 215.50 1810 ---- 216.50B 198.60A 216.40B 209.90 -.60 210.50 1815 ---- 211.50B 193.60A 211.40B 204.90 -.60 205.50 1820 ---- 206.50B 188.60A 206.40B 199.90 -.60 200.50 1825 ---- 201.70B 183.60A 201.60B 194.90 -.60 195.50 1830 ---- 196.50B 178.60A 196.40B 189.90 -.60 190.50 1835 ---- 191.50B 173.60A 191.40B 184.90 -.70 185.60 1840 ---- 186.50B 168.60A 186.40B 179.90 -.70 180.60 1845 ---- 181.50B 163.60A 181.40B 174.90 -.70 175.60 1850 ---- 176.70B 156.10A 176.50B 169.90 -.70 170.60 1855 ---- 171.50B 153.70A 171.40B 164.90 -.70 165.60 1860 ---- 166.50B 146.00A 166.40B 159.90 -.70 160.60 1865 ---- 161.50B 141.00A 161.40B 154.90 -.70 155.60 1870 ---- 156.50B 136.00A 156.40B 149.90 -.70 150.60 1875 ---- 151.70B 131.10A 131.10A 144.90 -.70 145.60 1880 ---- 146.50B 126.10A 126.10A 139.90 -.70 140.60 1885 ---- 141.50B 121.10A 121.10A 134.90 -.70 135.60 1890 ---- 136.70B 116.10A 116.10A 129.90 -.70 130.60 1895 ---- 131.70B 111.10A 111.10A 124.90 -.70 125.60 1900 ---- 127.50B 106.10A 106.10A 119.90 -.70 120.60 1905 ---- 122.50B 101.10A 101.10A 114.90 -.70 115.60 1910 ---- 117.40B 96.10A 96.10A 109.90 -.70 110.60 1915 ---- 112.40B 91.10A 91.10A 104.90 -.70 105.60 1 1 1920 ---- 107.40B 86.20A 86.20A 99.90 -.70 100.60 1925 ---- 102.40B 81.20A 81.20A 94.90 -.70 95.60 1930 ---- 97.40B 76.30A 76.30A 89.90 -.70 90.60 1935 ---- 92.40B 71.20A 71.20A 84.90 -.70 85.60 1940 ---- 87.40B 66.30A 66.30A 79.90 -.70 80.60 1945 ---- 82.50B 61.30A 82.50B 74.90 -.70 75.60 1950 62.60 77.50B 56.30A 77.50B 69.90 -.70 4 70.60 1955 ---- 72.50B 51.50A 72.50B 64.90 -.80 65.70 1 1 1960 ---- 67.60B 46.70A 46.70A 59.90 -.90 60.80 1965 ---- 62.60B 41.80A 41.80A 54.90 -1.00 55.90 1970 ---- 57.50B 37.20A 57.50B 49.90 -1.10 51.00 1 1975 ---- 52.70B 32.60A 52.70B 45.00 -1.20 46.20 2 1980 ---- 47.70B 28.20A 47.70B 40.10 -1.40 41.50 2 1985 ---- 42.70B 24.00A 42.70B 35.20 -1.70 36.90 1990 ---- 37.90B 20.10A 37.90B 30.40 -2.00 32.40 1 1995 ---- 33.40B 16.50A 33.40B 25.70 -2.40 13 28.10 9 2000 20.30 28.70B 13.20A 22.40B 21.20 -2.90 19 24.10 9 10 2005 16.20 24.40B 10.50A 17.40B 17.00 -3.30 14 20.30 6 2010 12.20 20.20B 8.10A 14.20B 13.20 -3.60 39 16.80 2 2015 11.10 16.40B 6.20 7.50A 9.90 -3.80 18 13.70 2020 11.60 13.00B 4.70A 6.10B 7.10 -3.90 171 11.00 9 49 2025 8.50 10.00B 3.20 3.30B 4.90 -3.80 100 8.70 4 10 2030 3.40 7.60B 2.00 2.10B 3.30 -3.50 34 6.80 289 207 2035 5.10 5.60B 1.50 1.50 2.20 -3.10 32 5.30 7 131 2040 1.60 4.10B 1.00A 1.00A 1.40 -2.60 22 4.00 12 12 2045 3.20 3.20 .70 .70A .90 -2.20 16 3.10 46 11 2050 2.20 2.20 .50A .50A .60 -1.70 78 2.30 6 78 2055 .30 .30 .30 .30 .40 -1.40 3 1.80 9 21 2060 ---- ---- .30A .30A .30 -1.10 4 1.40 32 24 2065 1.10 1.10 .20A .20A .20 -.80 27 1.00 17 151 2070 .50 .50 .10 .10 .20 -.60 49 .80 14 30 2075 .30 .30 .20A .40B .10 -.60 12 .70 10 241 2080 .30 .30 .10 .10 .10 -.40 31 .50 3 20 2085 .10 .10 .10 .20B .10 -.30 1 .40 1 18 2090 .30 .30 .10 .10 .10 -.30 3 .40 2 6 2095 .20 .20 .10 .10 .10 -.20 5 .30 2 53 2100 ---- ---- .10A .10A .10 -.10 .20 207 164 2105 ---- ---- .10A .10A .10 -.10 .20 60 64 2110 ---- ---- .10A .10A .10 -.10 .20 153 2115 ---- ---- ---- ---- .10 UNCH .10 6 2120 ---- ---- ---- ---- .10 UNCH .10 4 2125 ---- ---- ---- ---- .10 UNCH .10 100 101 2130 ---- ---- ---- ---- .10 UNCH .10 1 21 2135 ---- ---- ---- ---- .10 UNCH .10 1 11 2140 ---- ---- ---- ---- .10 UNCH .10 15 175 2145 ---- ---- ---- ---- .10 UNCH .10 3 2150 ---- ---- ---- ---- .10 UNCH .10 22 2155 ---- ---- ---- ---- .10 UNCH .10 9 2160 ---- ---- ---- ---- .10 UNCH .10 28 2165 ---- ---- ---- ---- .10 UNCH .10 3 2170 ---- ---- ---- ---- .10 UNCH .10 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 695 858 1914 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 .10 .10 .10 .10 UNCH 10 .10 136 1930 .10 .10 .10 .10 .10 UNCH 3 .10 14 1935 ---- ---- ---- ---- .10 UNCH 1 .10 7 1940 ---- ---- ---- ---- .10 UNCH .10 11 1945 ---- ---- ---- ---- .10 UNCH .10 3 1950 .20 .20 .10A .10A .10 -.10 1 .20 25 1955 .20 .30B .20 .20 .10 -.10 1 .20 7 1960 .60 .60 .20A .20A .10 -.20 9 .30 5 1965 ---- .60B .20A .60B .10 -.30 .40 2 14 1970 .20 .90B .20 .20 .10 -.40 39 .50 9 1975 .90 1.30B .30A .30A .20 -.50 3 .70 119 33 1980 1.00 1.80B .20 .20 .30 -.70 134 1.00 4 67 1985 .40 2.60B .40 .40 .40 -1.00 3 1.40 2 11 1990 2.50 3.70B .70 .70 .60 -1.30 71 1.90 3 29 1995 4.40 5.00B .90A 1.20 .90 -1.70 40 2.60 5 20 2000 3.30 6.80 1.30 1.80B 1.40 -2.20 25 3.60 16 175 2005 4.60 9.00B 2.00 2.70B 2.20 -2.60 44 4.80 11 19 2010 7.40 11.70B 3.00A 4.10 3.40 -2.90 156 6.30 7 7 2015 9.80 14.80B 4.20A 6.30B 5.10 -3.10 55 8.20 17 16 2020 12.10 18.30B 5.80A 9.10B 7.30 -3.20 130 10.50 14 16 2025 12.20 22.10B 7.90A 14.60B 10.10 -3.10 27 13.20 63 19 2030 23.10 26.30B 10.50A 18.60B 13.50 -2.80 65 16.30 79 40 2035 22.20 30.70B 13.50A 22.80B 17.40 -2.30 25 19.70 27 100 2040 ---- 35.20B 16.90A 16.90A 21.60 -1.90 23.50 3 13 2045 36.30 39.90B 20.80A 20.80A 26.10 -1.40 1 27.50 1 2 2050 ---- 44.70B 24.90A 24.90A 30.80 -1.00 31.80 4 2055 ---- 49.50B 29.30A 29.30A 35.60 -.60 36.20 2060 ---- 54.40B 33.80A 33.80A 40.50 -.30 19 40.80 7 2065 ---- 59.30B 38.40A 38.40A 45.40 -.10 45.50 2070 ---- 64.10B 43.20A 43.20A 50.30 UNCH 50.30 2075 ---- 69.10B 48.10A 48.10A 55.30 +.20 55.10 2080 ---- 74.10B 52.90A 52.90A 60.30 +.30 60.00 2085 ---- 79.10B 57.80A 57.80A 65.30 +.40 64.90 2090 ---- 84.00B 62.90A 62.90A 70.30 +.50 69.80 2095 ---- 89.10B 67.70A 67.70A 75.30 +.50 74.80 2100 ---- 93.90B 72.80A 93.90B 80.30 +.60 79.70 2105 ---- 98.90B 77.60A 77.60A 85.30 +.60 84.70 2110 ---- 103.90B 82.70A 103.90B 90.30 +.70 89.60 2115 ---- 109.00B 87.70A 108.90B 95.30 +.70 94.60 2120 ---- 114.00B 92.70A 114.00B 100.30 +.70 99.60 2125 ---- 119.00B 97.60A 119.00B 105.30 +.70 104.60 2130 ---- 124.00B 102.60A 102.60A 110.30 +.70 109.60 2135 ---- 128.50B 107.50A 107.50A 115.30 +.70 114.60 2140 ---- 131.40B 112.50A 112.50A 120.30 +.70 119.60 2145 ---- 136.40B 118.40A 118.40A 125.30 +.70 124.60 2150 ---- 142.00B 122.50A 122.50A 130.30 +.70 129.60 2155 ---- 146.40B 128.50A 128.50A 135.30 +.70 134.60 2160 ---- 151.40B 133.50A 133.50A 140.30 +.70 139.60 2165 ---- 156.40B 138.50A 138.50A 145.30 +.70 144.60 2170 ---- 161.40B 143.50A 143.50A 150.30 +.70 149.60 2175 ---- 166.40B 148.50A 148.50A 155.30 +.70 154.60 2180 ---- 171.40B 153.50A 153.50A 160.30 +.70 159.60 2185 ---- 176.40B 158.50A 158.50A 165.30 +.70 164.60 2190 ---- 181.40B 163.50A 163.50A 170.30 +.70 169.60 2195 ---- 186.40B 168.50A 168.50A 175.30 +.70 174.60 2200 ---- 191.50B 173.50A 173.50A 180.30 +.70 179.60 2205 ---- 195.60B 178.50A 178.50A 185.30 +.70 184.60 1 2210 ---- 200.60B 183.50A 183.50A 190.30 +.80 189.50 1 2215 ---- 206.40B 188.50A 188.50A 195.30 +.80 194.50 2220 ---- 211.40B 193.50A 193.50A 200.30 +.80 199.50 2225 ---- 216.40B 198.50A 198.50A 205.30 +.80 204.50 2230 ---- 221.40B 203.50A 203.50A 210.30 +.80 209.50 2235 ---- 226.40B 208.50A 208.50A 215.30 +.80 214.50 2240 ---- 231.40B 213.50A 213.50A 220.30 +.80 219.50 2245 ---- 236.40B 218.50A 218.50A 225.30 +.80 224.50 2250 ---- 240.40B 223.50A 223.50A 230.30 +.80 229.50 2255 ---- 245.30B 228.50A 228.50A 235.30 +.80 234.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 862 373 910 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 236.50B 216.00A 236.40B 229.80 -.70 230.50 1795 ---- 231.50B 211.00A 231.40B 224.80 -.70 225.50 1800 ---- 226.70B 206.10A 206.10A 219.80 -.70 220.50 1805 ---- 221.50B 201.10A 221.40B 214.80 -.70 215.50 1810 ---- 216.50B 196.10A 216.40B 209.80 -.70 210.50 1815 ---- 211.50B 191.10A 191.10A 204.80 -.70 205.50 1820 ---- 206.50B 186.10A 186.10A 199.80 -.70 200.50 1825 ---- 202.50B 181.10A 181.10A 194.80 -.70 195.50 1830 ---- 197.40B 176.10A 176.10A 189.80 -.70 190.50 1835 ---- 192.40B 171.10A 171.10A 184.80 -.70 185.50 1840 ---- 187.40B 166.10A 166.10A 179.80 -.70 180.50 1845 ---- 182.40B 161.10A 161.10A 174.80 -.70 175.50 1850 ---- 177.40B 156.10A 156.10A 169.80 -.70 170.50 1855 ---- 172.40B 151.10A 172.40B 164.80 -.70 165.50 1860 ---- 167.40B 146.10A 167.40B 159.80 -.70 160.50 1865 ---- 162.40B 141.10A 162.40B 154.80 -.70 155.50 1870 ---- 157.40B 136.20A 157.40B 149.80 -.70 150.50 1875 ---- 152.50B 131.20A 152.50B 144.90 -.60 145.50 1880 ---- 147.50B 126.10A 147.50B 139.90 -.60 140.50 1885 ---- 142.50B 121.20A 142.50B 134.90 -.60 135.50 1 1890 ---- 137.50B 116.30A 116.30A 129.90 -.70 130.60 1 1895 ---- 132.50B 111.30A 111.30A 124.90 -.70 125.60 1900 ---- 127.50B 106.20A 106.20A 119.90 -.70 120.60 1905 ---- 122.60B 101.30A 122.60B 114.90 -.70 115.60 1910 ---- 117.60B 96.30A 96.30A 109.90 -.80 110.70 1915 ---- 112.60B 91.30A 91.30A 104.90 -.80 105.70 1920 ---- 107.50B 86.30A 86.30A 99.90 -.80 100.70 1925 ---- 102.50B 81.40A 102.50B 94.90 -.80 95.70 1930 ---- 97.50B 76.50A 76.50A 89.90 -.90 90.80 1935 ---- 92.60B 71.70A 92.60B 84.90 -.90 85.80 1940 ---- 87.70B 66.70A 87.70B 80.00 -.90 80.90 1945 ---- 82.60B 61.90A 82.60B 75.00 -1.00 76.00 1950 ---- 77.80B 57.10A 77.80B 70.10 -1.00 71.10 1955 ---- 72.80B 52.40A 72.80B 65.20 -1.10 66.30 1960 ---- 67.90B 47.90A 67.90B 60.30 -1.20 61.50 1965 ---- 63.10B 43.30A 63.10B 55.40 -1.40 56.80 1970 ---- 58.20B 39.00A 58.20B 50.60 -1.60 52.20 1975 ---- 53.40B 34.80A 53.40B 45.90 -1.70 47.60 1980 ---- 48.70B 30.70A 48.70B 41.20 -2.00 43.20 1985 ---- 44.20B 27.00A 44.20B 36.70 -2.20 38.90 1 1990 ---- 39.70B 23.40A 39.70B 32.30 -2.50 34.80 1 1995 ---- 35.30B 20.10A 35.30B 28.10 -2.80 30.90 2000 ---- 31.30B 17.10A 31.30B 24.20 -3.00 27.20 1 1 2005 ---- 27.40B 14.50A 27.40B 20.60 -3.10 23.70 1 1 2010 13.10 23.60B 12.20A 14.20A 17.30 -3.20 5 20.50 2 6 2015 17.90 20.50 10.20A 11.70A 14.40 -3.20 54 17.60 3 2020 12.90 17.20B 8.40A 17.20B 11.80 -3.20 13 15.00 10 7 2025 10.10 14.50B 7.00A 8.00A 9.60 -3.10 53 12.70 3 6 2030 6.70 12.10B 5.70A 7.80B 7.70 -3.00 24 10.70 5 4 2035 ---- 10.00B 4.70A 10.00B 6.10 -2.90 3 9.00 4 43 2040 4.50 8.20B 3.90A 4.00 4.80 -2.70 14 7.50 12 150 2045 6.40 6.60B 3.10A 3.80B 3.80 -2.50 10 6.30 26 13 2050 3.70 5.40B 2.50A 2.50A 2.90 -2.30 10 5.20 2 60 2055 ---- ---- 1.90A 1.90A 2.30 -2.00 5 4.30 7 2060 2.80 2.80 1.60A 1.60A 1.80 -1.80 1 3.60 4 2065 ---- ---- 1.20A 1.20A 1.40 -1.50 6 2.90 1 2070 1.00 1.00 .90 1.00 1.10 -1.30 5 2.40 1 26 2075 ---- ---- .80A .80A .80 -1.20 3 2.00 2 6 2080 ---- ---- .60A .60A .70 -.90 1.60 1 53 2085 .70 .70 .50A 1.10B .60 -.70 3 1.30 15 16 2090 ---- ---- .40A .40A .50 -.60 1 1.10 6 2095 .70 .70 .20 .20 .40 -.50 2 .90 4 2100 .50 .50 .20A .30 .30 -.50 14 .80 6 44 2105 .60 .60 .30A .30A .30 -.40 2 .70 3 6 2110 ---- ---- .20A .20A .30 -.30 6 .60 18 2115 ---- ---- .20A .20A .20 -.30 .50 2 2120 ---- ---- .20A .20A .20 -.20 .40 5 2125 .20 .20 .20 .20 .20 -.10 3 .30 66 2130 ---- ---- .20A .20A .20 -.10 .30 9 2135 ---- ---- .20A .20A .20 -.10 .30 6 2140 ---- ---- ---- ---- .10 -.10 .20 4 2145 ---- ---- ---- ---- .10 -.10 .20 2150 .10 .10 .10 .10 .10 -.10 3 .20 3 21 2155 ---- ---- .10A .10A .10 -.10 .20 56 2160 ---- ---- ---- ---- .10 UNCH .10 7 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 26 2175 ---- ---- ---- ---- .10 UNCH .10 46 2180 ---- ---- ---- ---- .10 UNCH .10 2 2185 ---- ---- ---- ---- .10 UNCH .10 17 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 1 11 2205 ---- ---- ---- ---- .10 UNCH .10 1 1 2210 ---- ---- ---- ---- .10 UNCH .10 1 1 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 100 829 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 60 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 3 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 2 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 29 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 21 1875 ---- ---- ---- ---- .10 UNCH .10 64 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 5 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 7 1905 ---- ---- ---- ---- .10 -.10 .20 1910 ---- ---- ---- ---- .10 -.10 .20 1 1915 .20 .20 .20 .20 .10 -.10 9 .20 10 1920 ---- ---- .20A .20A .10 -.20 .30 1925 ---- ---- .20A .20A .10 -.20 .30 1 8 1930 ---- ---- .20A .20A .10 -.20 7 .30 1 5 1935 ---- ---- .30A .30A .20 -.20 .40 1940 ---- .50B .30A .50B .20 -.20 1 .40 1 4 1945 .60 .70B .30A .70B .20 -.30 1 .50 58 1950 .60 .90B .40A .40A .30 -.30 5 .60 2 33 1955 ---- 1.20B .50A 1.20B .40 -.40 1 .80 1 1960 1.50 1.50 .60A .60A .50 -.50 1 1.00 11 1965 1.90 2.00B .70A .70A .60 -.70 2 1.30 3 1970 ---- 2.60B .90A 2.60B .80 -.90 6 1.70 1 5 1975 1.30 3.40B 1.10A 1.10A 1.10 -1.10 1 2.20 3 7 1980 ---- 4.40B 1.50A 1.50A 1.40 -1.30 2.70 2 11 1985 2.70 5.50B 1.90A 1.90A 1.90 -1.50 6 3.40 16 16 1990 4.00 7.00B 2.50A 3.70B 2.50 -1.80 7 4.30 7 16 1995 3.90 8.70B 3.20A 4.80B 3.40 -2.00 3 5.40 2 19 2000 7.40 10.70B 4.00A 4.30A 4.40 -2.30 22 6.70 13 110 2005 6.10 13.10B 5.10A 6.70B 5.80 -2.40 23 8.20 2 6 2010 11.00 15.70B 6.50A 10.30B 7.50 -2.50 3 10.00 5 7 2015 8.50 18.70B 8.20A 10.20A 9.60 -2.50 55 12.10 65 52 2020 16.20 22.00B 10.10A 13.80B 12.00 -2.50 49 14.50 11 13 2025 17.00 25.50B 12.40A 25.50B 14.80 -2.40 3 17.20 3 16 2030 ---- 29.30B 15.00A 15.00A 17.90 -2.30 20.20 6 60 2035 ---- 33.30B 17.90A 17.90A 21.30 -2.20 23.50 21 9 2040 ---- 37.50B 21.00A 21.00A 25.00 -2.00 27.00 11 11 2045 ---- 41.80B 24.60A 24.60A 29.00 -1.80 1 30.80 9 14 2050 ---- 46.20B 28.30A 28.30A 33.10 -1.60 34.70 2 54 2055 ---- 50.80B 32.10A 32.10A 37.40 -1.40 38.80 2060 ---- 55.40B 36.30A 36.30A 41.90 -1.10 43.00 13 7 2065 ---- 60.20B 40.50A 40.50A 46.50 -.90 2 47.40 3 2070 ---- 64.90B 45.00A 45.00A 51.20 -.70 2 51.90 3 2075 ---- 69.80B 49.40A 49.40A 56.00 -.40 56.40 2080 ---- 74.60B 54.10A 54.10A 60.80 -.30 61.10 2085 ---- 79.50B 58.90A 58.90A 65.70 -.10 65.80 1 2090 ---- 84.30B 63.60A 63.60A 70.60 UNCH 70.60 2095 ---- 89.30B 68.40A 68.40A 75.60 +.20 75.40 2100 ---- 94.30B 73.30A 73.30A 80.50 +.30 80.20 2105 ---- 99.10B 78.20A 78.20A 85.50 +.40 85.10 2110 ---- 104.20B 83.10A 83.10A 90.40 +.40 90.00 2115 ---- 109.20B 88.00A 109.20B 95.40 +.50 94.90 2120 ---- 114.10B 92.90A 114.10B 100.40 +.60 99.80 2125 ---- 119.10B 97.90A 119.10B 105.30 +.50 104.80 2130 ---- 124.10B 102.80A 124.10B 110.30 +.60 109.70 2135 ---- 129.00B 107.70A 128.90B 115.30 +.60 114.70 2140 ---- 134.10B 112.80A 134.00B 120.30 +.60 119.70 2145 ---- 138.90B 117.70A 138.90B 125.30 +.70 124.60 2150 ---- 143.90B 122.60A 143.90B 130.30 +.70 129.60 2155 ---- 148.90B 127.60A 148.90B 135.30 +.70 134.60 2160 ---- 153.90B 132.70A 153.90B 140.30 +.70 139.60 1 1 2165 ---- 159.00B 137.70A 158.90B 145.30 +.80 144.50 2170 ---- 164.00B 142.60A 164.00B 150.20 +.70 149.50 2175 ---- 169.00B 147.60A 169.00B 155.20 +.70 154.50 2180 ---- 174.00B 152.60A 174.00B 160.20 +.70 159.50 2185 ---- 176.40B 157.50A 176.30B 165.20 +.70 164.50 2190 ---- 181.40B 162.50A 181.10B 170.20 +.70 169.50 2195 ---- 186.40B 167.60A 186.10B 175.20 +.70 174.50 2200 ---- 192.20B 172.50A 192.20B 180.20 +.70 179.50 2205 ---- 196.30B 178.40A 195.80B 185.20 +.70 184.50 2210 ---- 201.30B 183.40A 200.80B 190.20 +.70 189.50 2215 ---- 206.30B 188.40A 188.40A 195.20 +.70 194.50 2220 ---- 211.30B 193.50A 193.50A 200.20 +.70 199.50 2225 ---- 216.30B 198.50A 216.00B 205.20 +.70 204.50 2230 ---- 221.30B 203.50A 203.50A 210.20 +.70 209.50 2235 ---- 226.40B 208.50A 208.50A 215.20 +.70 214.50 2240 ---- 231.40B 213.50A 213.50A 220.20 +.70 219.50 2245 ---- 236.40B 218.50A 218.50A 225.20 +.70 224.50 2250 ---- 241.50B 223.50A 223.50A 230.20 +.70 229.50 2255 ---- 246.40B 228.50A 228.50A 235.20 +.70 234.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 198 766 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1790 ---- 237.50B 216.10A 216.10A 229.80 -.70 230.50 1795 ---- 232.40B 211.10A 232.40B 224.80 -.70 225.50 1800 ---- 227.40B 206.10A 227.40B 219.80 -.70 220.50 1805 ---- 222.40B 201.10A 222.40B 214.80 -.70 215.50 1810 ---- 217.40B 196.10A 217.40B 209.80 -.70 210.50 1815 ---- 212.40B 191.20A 212.40B 204.80 -.70 205.50 1820 ---- 207.40B 186.20A 207.40B 199.80 -.70 200.50 1825 ---- 202.40B 181.20A 202.40B 194.80 -.70 195.50 1830 ---- 197.40B 176.10A 197.40B 189.80 -.70 190.50 1835 ---- 192.40B 171.20A 171.20A 184.80 -.80 185.60 1840 ---- 187.50B 166.30A 166.30A 179.80 -.80 180.60 1845 ---- 182.50B 161.30A 161.30A 174.80 -.80 175.60 1850 ---- 177.50B 156.20A 156.20A 169.80 -.80 170.60 1 1855 ---- 172.50B 151.20A 151.20A 164.80 -.80 165.60 1860 ---- 167.60B 146.30A 167.60B 159.80 -.80 160.60 1865 ---- 162.60B 141.30A 162.60B 154.90 -.70 155.60 1870 ---- 157.60B 136.30A 136.30A 149.90 -.80 150.70 1875 ---- 152.50B 131.30A 131.30A 144.90 -.80 145.70 1880 ---- 147.60B 126.30A 126.30A 139.90 -.80 140.70 1885 ---- 142.50B 121.50A 142.50B 134.90 -.80 135.70 1890 ---- 137.60B 116.50A 116.50A 129.90 -.90 130.80 1895 ---- 132.60B 111.50A 111.50A 124.90 -.90 125.80 1900 ---- 127.70B 106.60A 106.60A 120.00 -.90 120.90 1905 ---- 122.60B 101.60A 101.60A 115.00 -.90 115.90 1910 ---- 117.70B 96.70A 96.70A 110.00 -1.00 111.00 1915 ---- 112.80B 91.80A 112.80B 105.10 -.90 106.00 1920 ---- 107.80B 87.00A 107.80B 100.10 -1.00 101.10 1925 ---- 102.90B 82.20A 102.90B 95.20 -1.00 96.20 1930 ---- 98.00B 77.40A 98.00B 90.30 -1.00 91.30 1935 ---- 93.10B 72.60A 93.10B 85.40 -1.10 86.50 1940 ---- 88.20B 68.00A 88.20B 80.50 -1.20 81.70 1945 ---- 83.20B 63.40A 83.20B 75.60 -1.40 77.00 1950 ---- 78.40B 58.80A 78.40B 70.80 -1.50 72.30 1955 ---- 73.70B 54.40A 73.70B 66.10 -1.50 67.60 1960 ---- 68.90B 50.10A 68.90B 61.40 -1.70 63.10 1965 ---- 64.30B 45.90A 64.30B 56.80 -1.80 58.60 1970 ---- 59.70B 41.90A 59.70B 52.20 -2.10 54.30 1975 ---- 55.30B 38.00A 55.30B 47.80 -2.20 50.00 1980 ---- 50.80B 34.30A 50.80B 43.50 -2.40 45.90 1985 ---- 46.60B 30.80A 46.60B 39.40 -2.50 41.90 1990 ---- 42.50B 27.60A 42.50B 35.50 -2.70 38.20 2 1995 ---- 38.50B 24.50A 38.50B 31.70 -2.80 34.50 2 2000 ---- 34.80B 21.80A 34.80B 28.30 -2.80 31.10 11 2005 ---- 31.30B 19.20A 31.30B 25.00 -3.00 28.00 1 2010 ---- 27.90B 16.90A 27.90B 22.00 -3.00 25.00 2015 22.60 24.90B 14.80A 15.90A 19.30 -3.00 14 22.30 2020 ---- 22.00B 13.00A 22.00B 16.80 -3.00 19.80 2 2025 15.30 19.40B 11.30A 13.10A 14.50 -3.00 7 17.50 1 23 2030 11.20 17.10B 9.80A 13.10B 12.50 -2.90 1 15.40 3 2035 ---- 14.90B 8.50A 14.90B 10.80 -2.80 13.60 4 2040 9.50 13.00B 7.40A 7.40A 9.20 -2.70 1 11.90 6 7 2045 9.80 11.30B 6.40A 8.20B 7.80 -2.60 23 10.40 3 8 2050 ---- 9.70B 5.50A 9.70B 6.70 -2.40 9.10 51 59 2055 5.40 8.40B 4.80A 5.90B 5.60 -2.30 4 7.90 10 5 2060 ---- 7.20B 4.10A 7.20B 4.70 -2.10 6.80 3 11 2065 4.10 6.10B 3.50A 3.60A 4.00 -1.90 6 5.90 32 2070 ---- 5.20B 3.00A 5.20B 3.30 -1.80 5.10 19 2075 ---- 4.50B 2.50A 4.50B 2.80 -1.60 4.40 3 33 2080 ---- ---- 2.20A 2.20A 2.30 -1.50 3.80 7 2085 1.90 3.10 1.90 3.20B 2.00 -1.30 4 3.30 1 18 2090 ---- ---- 1.60A 1.60A 1.70 -1.10 2 2.80 2 57 2095 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 2100 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 10 2105 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 2110 ---- ---- .80A .80A .90 -.70 1.60 1 1 2115 ---- ---- .70A .70A .80 -.60 1.40 2 2120 ---- ---- .60A .60A .70 -.60 1.30 2 1 2125 ---- ---- .60A .60A .60 -.50 1.10 1 2 2130 ---- ---- .50A .50A .50 -.50 1.00 1 2135 ---- ---- .40A .40A .50 -.40 4 .90 3 2140 ---- ---- .40A .40A .40 -.40 .80 1 1 2145 ---- ---- .40A .40A .40 -.30 .70 12 2150 ---- ---- .30A .30A .30 -.30 .60 2 2155 ---- ---- .30A .30A .30 -.30 .60 5 2160 ---- ---- .30A .30A .30 -.20 4 .50 2165 ---- ---- .30A .30A .30 -.20 .50 2170 ---- ---- .30A .30A .20 -.20 .40 10 2175 ---- ---- .20A .20A .20 -.20 .40 1 2180 ---- ---- .20A .20A .20 -.10 .30 2185 ---- ---- .20A .20A .20 -.10 .30 6 2190 ---- ---- .20A .20A .20 -.10 .30 2195 ---- ---- ---- ---- .20 UNCH .20 2200 ---- ---- ---- ---- .10 -.10 .20 1 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- ---- ---- .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 2220 ---- ---- ---- ---- .10 -.10 .20 2225 ---- ---- ---- ---- .10 UNCH .10 5 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 85 388 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1 1835 ---- ---- ---- ---- .10 -.10 .20 1 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- .20A .20A .10 -.20 .30 1 1870 ---- ---- .20A .20A .20 -.10 4 .30 2 1875 ---- ---- .20A .20A .20 -.10 .30 8 1880 ---- ---- .20A .20A .20 -.10 .30 1885 ---- ---- .20A .20A .20 -.20 .40 1890 ---- ---- .30A .30A .20 -.20 .40 5 1895 ---- ---- .30A .30A .20 -.20 .40 1900 ---- ---- .30A .30A .30 -.20 .50 22 1905 ---- .60B .30A .60B .30 -.20 .50 6 1910 ---- ---- .40A .40A .30 -.30 .60 1915 ---- .70B .40A .70B .30 -.30 .60 1 1920 ---- .90B .50A .90B .40 -.30 4 .70 1925 ---- 1.00B .50A 1.00B .50 -.30 .80 11 1930 ---- 1.20B .60A 1.20B .50 -.40 .90 1 1935 ---- 1.50B .70A 1.50B .60 -.50 20 1.10 1940 ---- 1.80B .80A 1.80B .80 -.50 1.30 1945 ---- 2.10B .90A 2.10B .90 -.60 1.50 1 11 1950 2.10 2.60B 1.10A 2.60B 1.10 -.70 2 1.80 1 24 1955 ---- 3.20B 1.40A 3.20B 1.30 -.90 2.20 1960 ---- 3.80B 1.70A 1.70A 1.60 -1.10 2.70 1 1965 4.20 4.60B 1.90 2.10B 2.00 -1.20 19 3.20 1 4 1970 ---- 5.60B 2.50A 2.50A 2.50 -1.30 3.80 1 1975 4.10 6.70B 3.10A 3.40B 3.00 -1.60 4 4.60 1 1980 ---- 8.00B 3.70A 3.70A 3.80 -1.70 2 5.50 10 1985 7.00 9.50B 4.50A 4.50A 4.60 -1.90 1 6.50 2 3 1990 5.70 11.20B 5.40A 6.40B 5.70 -2.00 1 7.70 8 1995 ---- 13.20B 6.50A 6.50A 7.00 -2.10 9.10 2 2000 8.80 15.30B 7.70A 7.70A 8.50 -2.20 10 10.70 7 25 2005 ---- 17.80B 9.20A 9.20A 10.20 -2.30 2 12.50 9 2010 ---- 20.40B 10.90A 10.90A 12.20 -2.30 1 14.50 1 24 2015 14.60 23.40B 12.80A 14.00A 14.50 -2.30 2 16.80 9 8 2020 19.60 26.50B 14.90A 17.00A 17.00 -2.30 2 19.30 11 23 2025 19.80 29.90B 17.30A 19.30A 19.70 -2.30 4 22.00 5 6 2030 ---- 33.40B 20.00A 20.00A 22.70 -2.20 24.90 2 10 2035 30.00 37.10B 22.80A 37.10B 26.00 -2.10 1 28.10 2 12 2040 ---- 41.00B 25.90A 25.90A 29.40 -2.00 31.40 9 2045 ---- 45.00B 29.20A 29.20A 33.00 -1.90 34.90 2050 ---- 49.00B 32.70A 32.70A 36.80 -1.70 38.50 2 5 2055 ---- 53.40B 36.30A 36.30A 40.80 -1.50 42.30 4 2060 ---- 57.70B 40.10A 40.10A 44.90 -1.40 46.30 3 2065 ---- 62.20B 44.00A 44.00A 49.10 -1.30 50.40 1 1 2070 ---- 66.70B 48.10A 48.10A 53.50 -1.10 54.60 9 2075 ---- 71.30B 52.30A 52.30A 57.90 -1.00 58.90 1 2080 ---- 75.90B 56.60A 56.60A 62.50 -.70 63.20 2085 ---- 80.60B 61.10A 61.10A 67.10 -.60 67.70 2090 ---- 85.40B 65.60A 65.60A 71.80 -.50 72.30 2095 ---- 90.20B 70.10A 70.10A 76.50 -.40 76.90 2100 ---- 95.00B 74.80A 74.80A 81.30 -.20 81.50 2105 ---- 99.90B 79.50A 79.50A 86.10 -.20 86.30 2110 ---- 104.70B 84.20A 84.20A 91.00 UNCH 91.00 2115 ---- 109.60B 88.90A 88.90A 95.90 +.10 95.80 2120 ---- 114.50B 93.70A 93.70A 100.80 +.20 100.60 2125 ---- 119.40B 98.50A 98.50A 105.70 +.20 105.50 2130 ---- 124.40B 103.50A 103.50A 110.60 +.20 110.40 2135 ---- 129.30B 108.30A 108.30A 115.60 +.30 115.30 2140 ---- 134.30B 113.20A 113.20A 120.50 +.30 120.20 2145 ---- 139.20B 118.20A 118.20A 125.50 +.40 125.10 2150 ---- 144.20B 123.00A 123.00A 130.40 +.40 130.00 2155 ---- 149.10B 127.90A 149.00B 135.40 +.50 134.90 2160 ---- 154.10B 133.00A 133.00A 140.40 +.50 139.90 2165 ---- 159.10B 137.80A 159.10B 145.30 +.50 144.80 2170 ---- 164.10B 142.90A 142.90A 150.30 +.50 149.80 2175 ---- 169.00B 147.80A 169.00B 155.30 +.60 154.70 2180 ---- 174.00B 152.70A 173.90B 160.30 +.60 159.70 2185 ---- 179.10B 157.80A 179.00B 165.30 +.60 164.70 2190 ---- 183.90B 162.70A 183.90B 170.30 +.70 169.60 2195 ---- 188.90B 167.60A 188.90B 175.30 +.70 174.60 2200 ---- 193.90B 172.60A 193.90B 180.20 +.60 179.60 2205 ---- 199.00B 177.60A 198.90B 185.20 +.60 184.60 2210 ---- 204.00B 182.70A 203.90B 190.20 +.60 189.60 2215 ---- 209.00B 187.70A 209.00B 195.20 +.60 194.60 2220 ---- 214.00B 192.60A 214.00B 200.20 +.70 199.50 2225 ---- 219.00B 197.60A 219.00B 205.20 +.70 204.50 2230 ---- 223.00B 202.60A 202.60A 210.20 +.70 209.50 2235 ---- 226.40B 207.50A 226.10B 215.20 +.70 214.50 2240 ---- 231.40B 212.50A 212.50A 220.20 +.70 219.50 2245 ---- 236.40B 218.60A 236.10B 225.20 +.70 224.50 2250 ---- 241.60B 222.50A 241.50B 230.20 +.70 229.50 2255 ---- 246.40B 228.60A 246.10B 235.20 +.70 234.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 45 294 G4W MAY23 Gold Weekly Wednesday Option - Week 4 CALL 1790 ---- 237.40B 216.20A 216.20A 229.80 -.80 230.60 1 1 1795 ---- 232.40B 211.20A 211.20A 224.80 -.80 225.60 1800 ---- 227.40B 206.20A 206.20A 219.80 -.80 220.60 1805 ---- 222.40B 201.10A 201.10A 214.80 -.80 215.60 1810 ---- 217.50B 196.20A 196.20A 209.80 -.80 210.60 1815 ---- 212.50B 191.30A 191.30A 204.80 -.80 205.60 1820 ---- 207.50B 186.30A 186.30A 199.80 -.80 200.60 1825 ---- 202.50B 181.20A 181.20A 194.80 -.80 195.60 1830 ---- 197.50B 176.20A 176.20A 189.80 -.80 190.60 1835 ---- 192.60B 171.30A 192.60B 184.80 -.80 185.60 1840 ---- 187.60B 166.20A 187.60B 179.90 -.70 180.60 1845 ---- 182.60B 161.30A 161.30A 174.90 -.80 175.70 1850 ---- 177.60B 156.30A 156.30A 169.90 -.80 170.70 1855 ---- 172.60B 151.30A 151.30A 164.90 -.80 165.70 1860 ---- 167.50B 146.30A 146.30A 159.90 -.80 160.70 1865 ---- 162.50B 141.50A 162.50B 154.90 -.80 155.70 1870 ---- 157.60B 136.50A 157.60B 150.00 -.70 150.70 1875 ---- 152.70B 131.50A 131.50A 145.00 -.80 145.80 1880 ---- 147.60B 126.60A 147.60B 140.00 -.80 140.80 1885 ---- 142.60B 121.70A 142.60B 135.00 -.80 135.80 1890 ---- 137.70B 116.70A 137.70B 130.10 -.80 130.90 1895 ---- 132.80B 111.80A 111.80A 125.10 -.90 126.00 1900 ---- 127.70B 106.90A 127.70B 120.20 -.80 121.00 1905 ---- 122.90B 102.00A 122.90B 115.20 -.90 116.10 1910 ---- 117.90B 97.20A 117.90B 110.30 -.90 111.20 1915 ---- 112.90B 92.30A 92.30A 105.30 -1.10 106.40 1920 ---- 108.00B 87.60A 108.00B 100.40 -1.10 101.50 1925 ---- 103.10B 82.80A 103.10B 95.50 -1.20 96.70 1930 ---- 98.30B 78.10A 98.30B 90.60 -1.30 91.90 1935 ---- 93.40B 73.50A 93.40B 85.80 -1.40 87.20 1940 ---- 88.60B 68.90A 88.60B 81.00 -1.50 82.50 1945 ---- 83.90B 64.50A 64.50A 76.30 -1.60 77.90 1950 ---- 79.10B 60.10A 79.10B 71.60 -1.70 73.30 1955 ---- 74.60B 55.80A 74.60B 66.90 -1.90 68.80 1960 ---- 69.80B 51.60A 69.80B 62.40 -1.90 64.30 1965 ---- 65.30B 47.70A 65.30B 58.00 -2.00 60.00 1970 ---- 60.90B 43.80A 60.90B 53.60 -2.20 55.80 1975 ---- 56.60B 40.00A 56.60B 49.40 -2.20 51.60 1980 ---- 52.30B 36.40A 52.30B 45.30 -2.40 47.70 1985 ---- 48.30B 33.10A 48.30B 41.30 -2.50 43.80 1 1990 ---- 44.40B 29.90A 44.40B 37.50 -2.70 40.20 1995 ---- 40.50B 27.00A 40.50B 34.00 -2.70 36.70 2 2000 ---- 36.90B 24.30A 36.90B 30.60 -2.90 33.50 2005 28.30 33.50B 21.80A 28.40B 27.50 -2.90 1 30.40 2010 24.50 30.40B 19.50A 25.40B 24.60 -3.00 1 27.60 2015 ---- 27.40B 17.40A 27.40B 22.00 -2.90 1 24.90 2020 ---- 24.60B 15.50A 24.60B 19.60 -2.90 1 22.50 1 2025 16.50 22.10B 13.70A 15.80B 17.30 -2.90 11 20.20 12 12 2030 14.30 19.70B 12.20A 15.80B 15.30 -2.80 7 18.10 3 11 2035 ---- 17.60B 10.80A 17.60B 13.40 -2.80 16.20 3 2040 ---- 15.60B 9.60A 15.60B 11.80 -2.60 14.40 7 11 2045 ---- 13.80B 8.40A 13.80B 10.30 -2.50 12.80 2 2050 ---- 12.20B 7.40A 12.20B 9.00 -2.40 1 11.40 1 2055 8.30 10.80B 6.50A 10.80B 7.80 -2.30 1 10.10 3 2060 6.70 9.50B 5.80A 5.80A 6.80 -2.10 1 8.90 3 3 2065 ---- 8.30B 5.20A 8.30B 5.90 -2.00 7.90 9 2070 ---- 7.30B 4.50A 7.30B 5.10 -1.90 1 7.00 2 2075 ---- 6.30B 4.00A 6.30B 4.40 -1.70 6.10 1 2 2080 3.80 5.50B 3.50A 3.50A 3.80 -1.60 12 5.40 18 2085 ---- ---- 3.00A 3.00A 3.30 -1.50 4.80 2090 ---- ---- 2.70A 2.70A 2.80 -1.40 4.20 2095 ---- ---- 2.40A 2.40A 2.50 -1.20 3.70 1 2100 ---- ---- 2.10A 2.10A 2.10 -1.10 3.20 2 2105 ---- ---- 1.80A 1.80A 1.90 -.90 2.80 1 2 2110 ---- ---- 1.60A 1.60A 1.60 -.90 2.50 1 8 2115 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 1 1 2120 ---- ---- 1.20A 1.20A 1.30 -.60 1.90 1 2125 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 2 2 2130 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 2135 ---- ---- .90A .90A .90 -.40 1.30 2140 ---- ---- .80A .80A .80 -.40 1.20 2145 ---- ---- .70A .70A .70 -.40 1.10 2150 ---- ---- .60A .60A .60 -.40 1.00 2 2155 ---- ---- .60A .60A .60 -.30 .90 2160 ---- ---- .50A .50A .50 -.30 .80 1 2165 ---- ---- .50A .50A .50 -.20 .70 2170 ---- ---- .40A .40A .40 -.20 .60 6 2175 ---- ---- .40A .40A .40 -.20 .60 2180 ---- ---- .40A .40A .30 -.20 .50 5 2185 ---- ---- .30A .30A .30 -.20 .50 2 2190 ---- ---- .30A .30A .30 -.20 .50 6 2195 ---- ---- .30A .30A .20 -.20 .40 2200 ---- ---- .30A .30A .20 -.20 .40 12 2205 ---- ---- .30A .30A .20 -.20 .40 2210 ---- ---- .30A .30A .20 -.20 .40 7 2215 ---- ---- .20A .20A .20 -.10 .30 2220 ---- ---- .20A .20A .20 -.10 .30 6 2225 ---- ---- .20A .20A .10 -.20 .30 2230 ---- ---- .20A .20A .10 -.20 .30 3 2235 ---- ---- .20A .20A .10 -.20 .30 2240 ---- ---- ---- ---- .10 -.10 .20 15 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 3 2255 ---- ---- ---- ---- .10 -.10 .20 25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 57 192 G4W MAY23 Gold Weekly Wednesday Option - Week 4 PUT 1790 ---- ---- ---- ---- .10 -.10 .20 25 25 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- .20A .20A .10 -.20 .30 1805 ---- ---- .20A .20A .10 -.20 .30 1810 ---- ---- .20A .20A .10 -.20 .30 1815 ---- ---- .20A .20A .10 -.20 .30 1820 ---- ---- .20A .20A .10 -.20 .30 1 1825 ---- ---- .20A .20A .20 -.10 .30 1830 ---- ---- .20A .20A .20 -.10 .30 1835 ---- ---- .20A .20A .20 -.10 .30 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- .20A .20A .20 -.10 .30 1850 ---- ---- ---- ---- .20 -.10 .30 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- .30A .30A .20 -.20 .40 1865 ---- ---- .30A .30A .30 -.10 .40 3 1870 ---- ---- .30A .30A .30 -.10 .40 1875 ---- ---- .30A .30A .30 -.10 .40 1880 ---- .50B ---- ---- .30 -.10 .40 1885 ---- ---- .40A .40A .40 -.10 .50 3 1890 ---- .60B .40A .60B .40 -.10 .50 1895 ---- .70B .40A .70B .40 -.20 .60 1900 ---- .80B .50A .80B .50 -.20 .70 1905 ---- .90B .60A .90B .50 -.30 .80 1910 ---- 1.00B .60A 1.00B .60 -.30 .90 1915 ---- 1.20B .70A 1.20B .60 -.40 1.00 1920 ---- 1.40B .80A 1.40B .70 -.50 1.20 3 1925 ---- 1.70B .90A 1.70B .80 -.50 1 1.30 1 45 1930 1.60 2.00B 1.00A 1.00A .90 -.70 1 1.60 1 1935 ---- 2.30B 1.20A 2.30B 1.10 -.70 1.80 1940 ---- 2.80B 1.40A 2.80B 1.30 -.80 2.10 1 1 1945 ---- 3.30B 1.60A 1.60A 1.60 -.90 2.50 1950 ---- 3.90B 1.90A 1.90A 1.90 -1.00 2.90 1 3 1955 ---- 4.60B 2.30A 2.30A 2.20 -1.20 3.40 1960 ---- 5.40B 2.70A 2.70A 2.70 -1.20 3.90 1 1965 ---- 6.40B 3.20A 3.20A 3.20 -1.40 4.60 2 53 1970 5.10 7.50B 3.80A 3.80A 3.90 -1.40 1 5.30 34 34 1975 ---- 8.70B 4.50A 4.50A 4.60 -1.60 1 6.20 1 7 1980 7.00 10.10B 5.30A 6.10B 5.50 -1.70 65 7.20 72 1985 ---- 11.70B 6.20A 6.20A 6.60 -1.80 8.40 2 1990 9.30 13.60B 7.30A 7.60A 7.80 -1.90 12 9.70 20 1995 ---- 15.60B 8.50A 8.50A 9.20 -2.10 11.30 7 2000 ---- 17.80B 9.90A 9.90A 10.90 -2.10 13.00 25 2005 ---- 20.30B 11.50A 11.50A 12.70 -2.20 14.90 9 20 2010 17.50 23.00B 13.30A 14.50A 14.90 -2.20 1 17.10 1 2015 ---- 25.90B 15.30A 15.30A 17.20 -2.20 19.40 3 5 2020 ---- 29.00B 17.60A 17.60A 19.70 -2.30 22.00 3 5 2025 ---- 32.30B 20.00A 20.00A 22.50 -2.20 24.70 3 2030 27.70 35.70B 22.60A 29.50B 25.50 -2.10 6 27.60 9 2035 ---- 39.30B 25.50A 25.50A 28.60 -2.10 30.70 2 2040 ---- 43.10B 28.50A 28.50A 32.00 -1.90 33.90 2 2045 ---- 47.00B 31.80A 31.80A 35.50 -1.80 37.30 6 11 2050 ---- 51.00B 35.10A 35.10A 39.10 -1.80 40.90 1 2055 ---- 55.10B 38.60A 38.60A 43.00 -1.60 44.60 2 2060 ---- 59.20B 42.40A 42.40A 46.90 -1.50 48.40 5 2065 ---- 63.60B 46.10A 46.10A 51.00 -1.30 52.30 1 2070 ---- 68.00B 50.10A 50.10A 55.20 -1.20 56.40 1 2075 ---- 72.50B 54.10A 54.10A 59.50 -1.10 60.60 12 2080 ---- 77.00B 58.40A 58.40A 63.90 -.90 64.80 2085 ---- 81.60B 62.60A 62.60A 68.40 -.80 69.20 2090 ---- 86.30B 66.90A 66.90A 72.90 -.70 73.60 2095 ---- 91.00B 71.40A 71.40A 77.60 -.50 78.10 2100 ---- 95.70B 75.80A 75.80A 82.20 -.40 82.60 2105 ---- 100.50B 80.50A 80.50A 87.00 -.20 87.20 2110 ---- 105.30B 85.10A 85.10A 91.70 -.20 91.90 2115 ---- 110.10B 89.80A 89.80A 96.50 -.10 96.60 2120 ---- 114.90B 94.50A 94.50A 101.30 UNCH 101.30 2125 ---- 119.80B 99.30A 99.30A 106.20 +.10 106.10 2130 ---- 124.70B 104.00A 104.00A 111.10 +.20 110.90 2135 ---- 129.60B 108.90A 108.90A 116.00 +.30 115.70 2140 ---- 134.60B 113.60A 113.60A 120.90 +.40 120.50 2145 ---- 139.40B 118.60A 118.60A 125.80 +.40 125.40 2150 ---- 144.30B 123.50A 123.50A 130.70 +.40 130.30 2155 ---- 149.40B 128.40A 128.40A 135.60 +.40 135.20 2160 ---- 154.30B 133.30A 154.30B 140.60 +.50 140.10 2165 ---- 159.20B 138.20A 159.10B 145.50 +.50 145.00 2170 ---- 164.10B 143.00A 143.00A 150.50 +.50 150.00 2175 ---- 169.20B 148.10A 169.20B 155.40 +.50 154.90 2180 ---- 174.10B 152.90A 152.90A 160.40 +.50 159.90 2185 ---- 179.10B 158.00A 179.10B 165.40 +.60 164.80 2190 ---- 184.10B 162.80A 184.10B 170.30 +.50 169.80 2195 ---- 189.10B 167.90A 167.90A 175.30 +.50 174.80 2200 ---- 194.00B 172.80A 194.00B 180.30 +.60 179.70 2205 ---- 199.00B 177.70A 177.70A 185.30 +.60 184.70 2210 ---- 204.10B 182.80A 204.00B 190.30 +.60 189.70 2215 ---- 208.90B 187.80A 187.80A 195.20 +.50 194.70 2220 ---- 213.90B 192.70A 213.90B 200.20 +.60 199.60 2225 ---- 218.90B 197.60A 218.90B 205.20 +.60 204.60 2230 ---- 223.90B 202.60A 223.90B 210.20 +.60 209.60 2235 ---- 229.00B 207.60A 228.90B 215.20 +.60 214.60 2240 ---- 234.00B 212.70A 233.90B 220.20 +.60 219.60 2245 ---- 239.00B 217.70A 239.00B 225.20 +.60 224.60 2250 ---- 244.00B 222.60A 244.00B 230.20 +.60 229.60 2255 ---- 249.00B 227.60A 249.00B 235.20 +.70 234.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 86 386 G5W MAY23 Gold Weekly Wednesday Option - Week 5 CALL 1840 ---- ---- ---- 188.40A 199.20 ---- ---- 1845 ---- 200.80B 183.10A 200.70B 194.20 -.90 195.10 1850 ---- 196.80B 175.60A 175.60A 189.20 -.90 190.10 1855 ---- 190.90B 173.50A 190.80B 184.30 -.80 185.10 1860 ---- 185.90B 168.20A 185.80B 179.30 -.90 180.20 1865 ---- 181.00B 163.30A 180.80B 174.30 -.90 175.20 1870 ---- 176.00B 158.30A 174.90B 169.30 -.90 170.20 1875 ---- 172.00B 150.90A 150.90A 164.40 -.90 165.30 1880 ---- 166.10B 148.40A 165.90B 159.40 -1.00 160.40 1885 ---- 161.00B 143.50A 160.90B 154.40 -1.00 155.40 1890 ---- 156.10B 138.60A 156.00B 149.50 -1.00 150.50 1895 ---- 151.30B 133.70A 151.20B 144.50 -1.10 145.60 1900 ---- 147.10B 126.40A 126.40A 139.60 -1.10 140.70 1905 ---- 141.30B 123.90A 141.20B 134.70 -1.10 135.80 1910 ---- 136.40B 119.10A 136.30B 129.70 -1.20 130.90 1915 ---- 131.50B 114.30A 131.40B 124.80 -1.20 126.00 1920 ---- 126.60B 109.50A 126.50B 120.00 -1.20 121.20 1925 ---- 122.60B 102.40A 102.40A 115.10 -1.30 116.40 1930 ---- 116.90B 100.00A 116.80B 110.30 -1.30 111.60 1935 ---- 112.10B 95.30A 112.00B 105.50 -1.30 106.80 1940 ---- 107.30B 89.30A 106.30B 100.70 -1.40 102.10 1945 ---- 102.60B 83.90A 102.50B 96.00 -1.50 97.50 1950 ---- 98.80B 79.50A 79.50A 91.30 -1.60 92.90 1955 ---- 93.20B 75.10A 92.20B 86.70 -1.60 88.30 1960 ---- 88.70B 70.80A 88.60B 82.10 -1.70 83.80 1965 ---- 84.90B 66.60A 84.90B 77.60 -1.80 79.40 1970 ---- 80.40B 62.50A 80.40B 73.10 -2.00 75.10 1975 ---- 75.90B 58.50A 75.90B 68.80 -2.00 70.80 1980 ---- 71.60B 54.70A 71.60B 64.50 -2.20 66.70 1985 ---- 67.40B 50.90A 67.40B 60.40 -2.20 62.60 1 1 1990 ---- 63.20B 47.40A 63.20B 56.40 -2.30 58.70 1995 ---- 59.30B 43.90A 59.30B 52.50 -2.40 54.90 1 1 2000 ---- 55.30B 40.60A 55.30B 48.70 -2.60 51.30 2005 ---- 51.60B 37.50A 51.60B 45.10 -2.70 47.80 2010 ---- 48.00B 34.60A 48.00B 41.70 -2.70 44.40 2015 ---- 44.50B 31.80A 44.50B 38.50 -2.80 41.30 2020 35.20 41.20B 29.20A 36.20B 35.40 -2.80 1 38.20 2025 32.00 38.10B 26.80A 33.20B 32.50 -2.90 1 35.40 2030 ---- 35.10B 24.40A 35.10B 29.80 -2.90 32.70 2035 25.90 32.30B 22.30A 24.60A 27.30 -2.80 6 30.10 2040 ---- 29.70B 20.40A 29.70B 24.90 -2.90 27.80 1 1 2045 22.60 27.30B 18.60A 21.30A 22.70 -2.80 4 25.50 2050 ---- 25.00B 16.90A 25.00B 20.70 -2.70 23.40 2055 ---- 22.90B 15.40A 22.90B 18.80 -2.70 21.50 2060 ---- 20.90B 14.00A 20.90B 17.00 -2.70 19.70 2065 ---- 19.10B 12.70A 19.10B 15.40 -2.60 18.00 2070 ---- 17.40B 11.60A 17.40B 13.90 -2.50 16.40 2075 ---- 15.80B 10.50A 15.80B 12.60 -2.40 15.00 2080 10.90 14.30B 9.60A 10.30A 11.40 -2.30 12 13.70 3 2085 ---- 13.00B 8.70A 13.00B 10.30 -2.10 12.40 4 2090 ---- 11.80B 7.90A 11.80B 9.20 -2.10 11.30 9 2095 ---- 10.70B 7.20A 7.20A 8.30 -2.00 10.30 2100 ---- 9.70B 6.50A 6.50A 7.50 -1.90 1 9.40 20 8 2105 ---- 8.70B 5.90A 5.90A 6.80 -1.70 3 8.50 9 8 2110 ---- 7.90B 5.40A 5.40A 6.10 -1.60 7.70 2115 ---- 7.20B 4.90A 4.90A 5.50 -1.50 3 7.00 2120 ---- 6.50B 4.40A 4.40A 5.00 -1.40 6.40 2125 ---- 5.90B 4.10A 4.10A 4.50 -1.30 5.80 5 2130 4.60 5.30B 3.70A 3.70A 4.10 -1.10 9 5.20 1 6 2135 ---- ---- 3.40A 3.40A 3.70 -1.10 4.80 2140 ---- ---- 3.10A 3.10A 3.30 -1.00 4.30 5 2145 ---- ---- 2.80A 2.80A 3.00 -.90 3.90 2150 ---- ---- 2.60A 2.60A 2.70 -.90 3.60 1 2155 ---- ---- 2.40A 2.40A 2.50 -.70 1 3.20 1 5 2160 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 2165 1.90 2.60B 1.90 2.60B 2.00 -.70 2 2.70 1 16 2170 ---- ---- 1.80A 1.80A 1.80 -.60 2.40 2175 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 5 2180 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 2185 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 2190 1.30 1.30 1.30 1.30 1.30 -.40 5 1.70 2195 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2200 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 10 2205 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2210 ---- ---- .90A .90A .90 -.30 1.20 2215 ---- ---- .90A .90A .90 -.20 1.10 2220 ---- ---- .80A .80A .80 -.20 1.00 2225 ---- ---- .70A .70A .80 -.20 1.00 2230 ---- ---- .70A .70A .70 -.20 .90 2235 ---- ---- .70A .70A .70 -.10 .80 2240 ---- ---- .60A .60A .60 -.20 .80 2245 ---- ---- .60A .60A .60 -.10 .70 2250 ---- ---- .50A .50A .50 -.20 .70 2255 ---- ---- .50A .50A .50 -.10 .60 2260 ---- ---- .50A .50A .50 -.10 .60 2265 ---- ---- .50A .50A .40 -.20 .60 2270 ---- ---- .40A .40A .40 -.10 .50 2275 ---- ---- .40A .40A .40 -.10 1 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 45 78 G5W MAY23 Gold Weekly Wednesday Option - Week 5 PUT 1840 ---- ---- ---- .30A .30 ---- ---- 1845 ---- ---- ---- ---- .30 -.10 .40 1850 ---- ---- ---- ---- .40 UNCH .40 1855 ---- ---- .40A .40A .40 -.10 .50 1860 ---- ---- .40A .40A .40 -.10 .50 1865 ---- ---- ---- ---- .40 -.10 .50 1870 ---- ---- .50A .50A .50 -.10 1 .60 1 1875 ---- ---- .50A .50A .50 -.10 .60 1880 ---- ---- .60A .60A .50 -.20 .70 1885 ---- ---- .60A .60A .60 -.20 .80 1890 ---- ---- .70A .70A .60 -.20 .80 1895 ---- 1.00B .70A 1.00B .70 -.20 .90 1900 ---- 1.10B .80A 1.10B .70 -.30 1 1.00 5 1905 ---- 1.20B .90A 1.20B .80 -.30 1.10 1910 ---- 1.40B 1.00A 1.40B .80 -.40 1.20 1915 ---- 1.50B 1.10A 1.50B .90 -.40 1.30 1920 ---- 1.80B 1.20A 1.80B 1.10 -.40 20 1.50 20 21 1925 ---- 2.00B 1.30A 2.00B 1.20 -.50 1.70 7 1930 ---- 2.30B 1.50A 2.30B 1.40 -.50 1.90 1935 ---- 2.60B 1.70A 2.60B 1.60 -.50 2.10 1940 ---- 3.00B 1.90A 3.00B 1.80 -.60 2.40 1945 ---- 3.50B 2.10A 3.50B 2.10 -.70 2.80 1950 ---- 4.00B 2.40A 4.00B 2.40 -.70 3.10 1 4 1955 ---- 4.60B 2.80A 4.60B 2.70 -.90 3.60 1 1 1960 3.20 5.30B 3.20 3.70B 3.20 -.90 10 4.10 1965 ---- 6.00B 3.60A 6.00B 3.60 -1.10 4.70 1970 ---- 6.90B 4.20A 6.90B 4.20 -1.10 1 5.30 2 1 1975 5.30 7.90B 4.70A 5.70B 4.80 -1.30 34 6.10 20 21 1980 ---- 9.00B 5.40A 5.40A 5.60 -1.30 1 6.90 10 10 1985 ---- 10.30B 6.20A 6.20A 6.40 -1.50 3 7.90 1 1 1990 ---- 11.70B 7.00A 7.00A 7.40 -1.50 8.90 1995 ---- 13.20B 8.00A 8.00A 8.50 -1.60 10.10 1 1 2000 10.80 14.90B 9.10A 11.50B 9.70 -1.80 12 11.50 5 2 2005 ---- 16.80B 10.40A 10.40A 11.10 -1.90 13.00 2010 ---- 18.90B 11.70A 11.70A 12.70 -1.90 18 14.60 4 4 2015 ---- 21.10B 13.30A 13.30A 14.40 -2.00 16.40 2020 ---- 23.50B 15.00A 15.00A 16.40 -2.00 18.40 2 1 2025 ---- 26.00B 16.80A 16.80A 18.50 -2.00 20.50 2030 28.10 28.80B 18.80A 22.40B 20.80 -2.00 31 22.80 27 18 2035 29.50 31.70B 21.00A 26.50B 23.20 -2.00 11 25.20 2040 28.70 34.70B 23.40A 27.80B 25.80 -2.10 7 27.90 2045 29.40 37.90B 26.00A 32.30B 28.60 -2.00 1 30.60 2050 ---- 41.30B 28.80A 28.80A 31.60 -1.90 33.50 2055 ---- 44.80B 31.60A 31.60A 34.70 -1.80 36.50 1 1 2060 ---- 48.40B 34.60A 34.60A 37.90 -1.80 39.70 1 3 2065 ---- 52.10B 37.80A 37.80A 41.30 -1.70 43.00 2070 ---- 55.90B 41.10A 41.10A 44.80 -1.70 46.50 1 4 2075 ---- 59.80B 44.50A 44.50A 48.40 -1.60 50.00 2 2080 ---- 63.80B 48.00A 48.00A 52.20 -1.50 53.70 3 2085 ---- 67.90B 51.70A 51.70A 56.10 -1.30 57.40 8 2090 ---- 72.00B 55.50A 55.50A 60.00 -1.30 61.30 1 2095 ---- 76.40B 59.30A 59.30A 64.10 -1.20 65.30 2100 ---- 80.70B 63.30A 63.30A 68.30 -1.00 69.30 2105 ---- 85.10B 67.40A 67.40A 72.50 -1.00 73.50 2110 ---- 89.60B 71.50A 71.50A 76.90 -.80 77.70 2115 ---- 94.10B 75.70A 75.70A 81.30 -.70 82.00 2120 ---- 98.60B 79.90A 79.90A 85.70 -.60 86.30 2125 ---- 103.20B 84.40A 84.40A 90.20 -.50 90.70 2130 ---- 107.40B 88.80A 88.80A 94.80 -.40 95.20 2135 ---- 110.70B 93.20A 93.20A 99.40 -.30 99.70 2140 ---- 115.40B 97.80A 97.80A 104.00 -.20 104.20 2145 ---- 120.10B 102.30A 102.30A 108.70 -.10 108.80 2150 ---- 126.70B 107.00A 107.00A 113.40 UNCH 113.40 2155 ---- 129.30B 112.40A 112.40A 118.10 UNCH 118.10 2160 ---- 134.10B 117.10A 117.10A 122.90 +.10 122.80 2165 ---- 138.90B 121.80A 121.80A 127.70 +.20 127.50 2170 ---- 143.80B 126.60A 126.60A 132.50 +.20 132.30 2175 ---- 150.90B 130.50A 130.50A 137.30 +.20 137.10 2180 ---- 153.50B 136.20A 136.20A 142.20 +.30 141.90 2185 ---- 158.40B 141.00A 141.00A 147.10 +.40 146.70 2190 ---- 163.30B 145.80A 145.80A 151.90 +.40 151.50 2195 ---- 168.20B 150.70A 150.70A 156.80 +.40 156.40 2200 ---- 175.40B 154.70A 175.30B 161.70 +.40 161.30 2205 ---- 177.90B 160.50A 160.50A 166.60 +.50 166.10 2210 ---- 183.00B 165.40A 165.40A 171.60 +.60 171.00 2215 ---- 187.90B 170.30A 170.30A 176.50 +.60 175.90 2220 ---- 192.70B 175.20A 175.20A 181.40 +.50 180.90 2225 ---- 200.10B 179.10A 200.10B 186.40 +.60 185.80 2230 ---- 202.70B 185.00A 185.00A 191.30 +.60 190.70 2235 ---- 207.70B 190.00A 190.00A 196.30 +.70 195.60 2240 ---- 212.50B 194.90A 194.90A 201.20 +.60 200.60 2245 ---- 217.60B 199.90A 199.90A 206.20 +.70 205.50 2250 ---- 224.90B 203.90A 224.90B 211.20 +.70 210.50 2255 ---- 227.40B 209.80A 209.80A 216.10 +.70 215.40 2260 ---- 232.20B 214.60A 214.60A 221.10 +.70 220.40 2265 ---- 237.40B 219.70A 219.70A 226.10 +.70 225.40 2270 ---- 242.40B 224.60A 224.60A 231.10 +.80 230.30 2275 ---- 249.70B 228.70A 249.70B 236.00 +.70 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 97 120 OG JUN23 Gold Option CALL 1000 ---- 1026.50B 1008.40A 1026.40B 1019.80 -.70 1020.50 1025 ---- 1001.50B 983.60A 1001.40B 994.80 -.70 995.50 1050 ---- 976.50B 958.40A 976.40B 969.80 -.70 970.50 1060 ---- 966.60B 948.60A 966.50B 959.80 -.70 960.50 1070 ---- 956.60B 938.90A 956.50B 949.80 -.70 950.50 1075 ---- 951.50B 933.60A 951.40B 944.80 -.70 945.50 1080 ---- 946.60B 928.60A 946.50B 939.80 -.70 940.50 1090 ---- 936.60B 918.60A 936.50B 929.80 -.70 930.50 1100 ---- 926.50B 908.40A 926.40B 919.80 -.70 920.50 1110 ---- 916.60B 898.90A 916.50B 909.80 -.70 910.50 1120 ---- 906.60B 888.90A 906.50B 899.80 -.70 900.50 1125 ---- 901.50B 883.90A 901.40B 894.80 -.70 895.50 1130 ---- 896.60B 878.90A 896.50B 889.80 -.70 890.50 1140 ---- 886.60B 868.90A 886.50B 879.80 -.70 880.50 1150 ---- 876.50B 858.40A 876.40B 869.80 -.70 870.50 1155 ---- 871.60B 853.90A 871.50B 864.80 -.70 865.50 1160 ---- 866.60B 848.90A 866.50B 859.80 -.70 860.50 1165 ---- 861.60B 843.90A 861.50B 854.80 -.70 855.50 1170 ---- 856.60B 838.90A 856.50B 849.80 -.70 850.50 1175 ---- 851.50B 833.90A 851.40B 844.80 -.70 845.50 1180 ---- 846.60B 828.90A 846.50B 839.80 -.70 840.50 1185 ---- 841.60B 823.90A 841.50B 834.80 -.70 835.50 1190 ---- 836.60B 818.90A 836.50B 829.80 -.70 830.50 1195 ---- 831.60B 813.80A 831.50B 824.80 -.70 825.50 1200 ---- 826.50B 808.70A 826.40B 819.80 -.70 820.50 4 1205 ---- 821.60B 803.80A 821.50B 814.80 -.70 815.50 1210 ---- 816.60B 798.80A 816.50B 809.80 -.70 810.50 1215 ---- 811.60B 793.60A 811.50B 804.80 -.70 805.50 1220 ---- 806.60B 788.80A 806.50B 799.80 -.70 800.50 1225 ---- 801.50B 783.80A 801.40B 794.80 -.70 795.50 1230 ---- 796.60B 778.70A 796.50B 789.80 -.70 790.50 1235 ---- 791.60B 773.60A 791.50B 784.80 -.70 785.50 1240 ---- 786.60B 768.60A 786.50B 779.80 -.70 780.50 1245 ---- 781.60B 763.60A 781.50B 774.80 -.70 775.50 1250 ---- 776.60B 758.40A 776.40B 769.80 -.70 770.50 1255 ---- 771.60B 753.70A 771.50B 764.80 -.70 765.50 1260 ---- 766.60B 748.70A 766.50B 759.80 -.70 760.50 1265 ---- 761.60B 743.70A 761.50B 754.80 -.70 755.50 1270 ---- 756.60B 738.70A 756.50B 749.80 -.70 750.50 1275 ---- 751.50B 733.70A 751.40B 744.80 -.70 745.50 1280 ---- 746.60B 728.70A 746.50B 739.80 -.70 740.50 1285 ---- 741.60B 723.70A 741.50B 734.80 -.70 735.50 1290 ---- 736.60B 718.70A 736.50B 729.80 -.70 730.50 1295 ---- 731.60B 713.70A 731.50B 724.80 -.70 725.50 1300 ---- 726.60B 708.40A 726.40B 719.80 -.70 720.50 1305 ---- 721.60B 703.70A 721.50B 714.80 -.70 715.50 1310 ---- 716.60B 698.70A 716.50B 709.80 -.70 710.50 1315 ---- 711.60B 693.70A 711.50B 704.80 -.70 705.50 1320 ---- 706.60B 688.60A 706.50B 699.80 -.70 700.50 1325 ---- 701.50B 683.50A 701.40B 694.80 -.70 695.50 1330 ---- 696.60B 678.50A 696.50B 689.80 -.70 690.50 1335 ---- 691.60B 673.60A 691.50B 684.80 -.70 685.50 1340 ---- 686.60B 668.60A 686.50B 679.80 -.70 680.50 1345 ---- 681.60B 663.50A 681.50B 674.80 -.70 675.50 1350 ---- 676.60B 658.40A 676.40B 669.80 -.70 670.50 1355 ---- 671.60B 653.50A 671.50B 664.80 -.70 665.50 1360 ---- 666.60B 648.50A 666.50B 659.80 -.70 660.50 1365 ---- 661.60B 643.50A 661.50B 654.80 -.70 655.50 1370 ---- 656.60B 638.50A 656.50B 649.80 -.70 650.50 1375 ---- 651.50B 633.60A 651.40B 644.80 -.70 645.50 1380 ---- 646.60B 628.50A 646.60B 639.80 -.70 640.50 1385 ---- 641.60B 623.50A 641.40B 634.80 -.70 635.50 1390 ---- 636.60B 618.50A 636.40B 629.80 -.70 630.50 1395 ---- 631.60B 613.50A 631.40B 624.80 -.70 625.50 1400 ---- 626.50B 608.60A 626.40B 619.80 -.70 620.50 291 1405 ---- 621.60B 603.50A 621.40B 614.80 -.70 615.50 1410 ---- 616.60B 598.50A 616.40B 609.80 -.70 610.50 1415 ---- 611.60B 593.50A 611.40B 604.80 -.70 605.50 1420 ---- 606.50B 588.50A 606.30B 599.80 -.70 600.50 1425 ---- 601.50B 583.50A 601.40B 594.80 -.70 595.50 1430 ---- 596.60B 578.50A 596.50B 589.80 -.70 590.50 1435 ---- 591.50B 573.50A 591.30B 584.80 -.70 585.50 1440 ---- 586.60B 568.50A 586.40B 579.80 -.70 580.50 1445 ---- 581.60B 563.50A 581.40B 574.80 -.70 575.50 1450 ---- 576.50B 558.40A 576.50B 569.80 -.70 570.50 1455 ---- 571.60B 553.50A 571.40B 564.80 -.70 565.50 1460 ---- 566.50B 548.50A 566.30B 559.80 -.70 560.50 1465 ---- 561.50B 543.50A 561.10B 554.80 -.70 555.50 1470 ---- 556.60B 538.50A 556.30B 549.80 -.70 550.50 1475 ---- 551.50B 533.50A 551.40B 544.80 -.70 545.50 1480 ---- 546.50B 528.50A 546.30B 539.80 -.70 540.50 1485 ---- 541.50B 524.20A 541.30B 534.80 -.70 535.50 200 1490 ---- 536.50B 518.50A 536.30B 529.80 -.70 530.50 1495 ---- 531.50B 513.50A 531.30B 524.80 -.70 525.50 1500 ---- 526.50B 508.70A 526.40B 519.80 -.70 520.50 837 1505 ---- 521.50B 503.50A 521.10B 514.80 -.70 515.50 1510 ---- 516.60B 498.60A 516.50B 509.80 -.70 510.50 1515 ---- 511.60B 493.60A 511.50B 504.80 -.70 505.50 1520 ---- 506.60B 488.70A 506.50B 499.80 -.70 500.50 1525 ---- 501.50B 483.60A 501.40B 494.80 -.70 495.50 1530 ---- 496.50B 478.60A 496.30B 489.80 -.70 490.50 1535 ---- 491.50B 473.60A 491.40B 484.80 -.70 485.50 1540 ---- 486.60B 468.60A 486.50B 479.80 -.70 480.50 1545 ---- 481.60B 463.70A 481.50B 474.80 -.70 475.50 1550 ---- 476.50B 458.40A 476.50B 469.80 -.70 470.50 1555 ---- 471.50B 453.60A 471.40B 464.80 -.70 465.50 1560 ---- 466.50B 448.70A 466.40B 459.80 -.70 460.50 1565 ---- 461.50B 443.70A 461.30B 454.80 -.70 455.50 1570 ---- 456.50B 438.60A 456.30B 449.80 -.70 450.50 1575 ---- 451.50B 433.70A 451.40B 444.80 -.70 445.50 1580 ---- 446.50B 428.70A 446.20B 439.80 -.70 440.50 1585 ---- 441.50B 423.70A 441.20B 434.80 -.70 435.50 1590 ---- 436.50B 418.60A 436.40B 429.80 -.70 430.50 1595 ---- 431.50B 413.60A 431.40B 424.80 -.70 425.50 1600 ---- 426.70B 408.60A 426.50B 419.80 -.70 420.50 41 1605 ---- 421.50B 403.60A 421.40B 414.80 -.70 415.50 1610 ---- 416.50B 398.60A 416.40B 409.80 -.70 410.50 1615 ---- 411.50B 393.60A 411.30B 404.80 -.70 405.50 1620 ---- 406.50B 388.60A 406.40B 399.80 -.70 400.50 1625 ---- 401.70B 383.60A 401.60B 394.80 -.70 395.50 1630 ---- 396.50B 378.60A 396.40B 389.80 -.70 390.50 1635 ---- 391.50B 373.60A 391.40B 384.80 -.70 385.50 1640 ---- 386.50B 368.60A 386.40B 379.80 -.70 380.50 1645 ---- 381.50B 363.60A 381.40B 374.80 -.70 375.50 1650 ---- 376.50B 356.10A 376.50B 369.80 -.70 370.50 1655 ---- 371.50B 353.60A 371.40B 364.80 -.70 365.50 1660 ---- 366.50B 349.20A 366.40B 359.80 -.70 360.50 35 1665 ---- 361.50B 343.60A 361.40B 354.80 -.70 355.50 1670 ---- 356.50B 339.20A 356.40B 349.80 -.70 350.50 50 1675 ---- 351.70B 331.10A 331.10A 344.80 -.70 345.50 74 1680 ---- 346.50B 326.70A 346.40B 339.80 -.70 340.50 1685 ---- 341.50B 321.00A 341.40B 334.80 -.70 335.50 1690 ---- 336.50B 316.00A 336.40B 329.80 -.70 330.50 1695 ---- 331.50B 311.00A 331.40B 324.80 -.70 325.50 1700 ---- 326.70B 306.00A 306.00A 319.80 -.70 320.50 187 1705 ---- 321.50B 301.00A 321.40B 314.80 -.70 315.50 1710 ---- 316.70B 296.00A 296.00A 309.80 -.70 310.50 1715 ---- 311.70B 291.10A 291.10A 304.80 -.70 305.50 5 1720 ---- 306.70B 286.10A 286.10A 299.80 -.70 300.50 1725 ---- 302.50B 281.10A 281.10A 294.80 -.70 295.50 43 1730 ---- 296.70B 276.10A 276.10A 289.80 -.70 290.50 1 1735 ---- 291.70B 271.10A 271.10A 284.80 -.70 285.50 54 1740 ---- 287.40B 266.10A 266.10A 279.80 -.70 280.50 5 1745 ---- 282.40B 261.10A 261.10A 274.80 -.70 275.50 22 1750 ---- 277.40B 256.10A 256.10A 269.80 -.70 270.50 285 1755 ---- 272.40B 251.10A 251.10A 264.80 -.70 265.50 1760 ---- 267.40B 246.10A 246.10A 259.80 -.70 260.50 21 1765 ---- 262.40B 241.10A 241.10A 254.80 -.70 255.50 11 1770 ---- 257.40B 236.10A 236.10A 249.80 -.70 250.50 27 1775 ---- 252.40B 231.10A 252.40B 244.80 -.70 245.50 32 181 1780 ---- 247.40B 226.10A 247.40B 239.80 -.70 240.50 2 2 1785 ---- 242.50B 221.20A 242.50B 234.80 -.70 235.50 2 1790 ---- 237.50B 216.20A 216.20A 229.80 -.80 230.60 11 1795 ---- 232.50B 211.10A 211.10A 224.80 -.80 225.60 1800 ---- 227.50B 206.20A 206.20A 219.80 -.80 220.60 27 1111 1805 ---- 222.50B 201.30A 201.30A 214.90 -.70 215.60 18 1810 ---- 217.60B 196.30A 196.30A 209.90 -.70 210.60 12 1815 ---- 212.60B 191.30A 191.30A 204.90 -.70 205.60 20 1820 ---- 207.60B 186.20A 186.20A 199.90 -.70 200.60 1 61 1825 ---- 202.60B 181.30A 181.30A 194.90 -.70 195.60 216 1830 ---- 197.60B 176.30A 197.60B 189.90 -.70 190.60 142 1835 ---- 192.60B 171.30A 192.60B 184.90 -.70 185.60 1 129 1840 ---- 187.60B 166.30A 166.30A 179.90 -.80 180.70 872 1845 ---- 182.50B 161.30A 161.30A 174.90 -.80 175.70 141 1850 ---- 177.50B 156.40A 156.40A 169.90 -.80 170.70 1 4040 1855 ---- 172.60B 151.50A 151.50A 164.90 -.80 165.70 1048 1860 ---- 167.60B 146.40A 167.60B 160.00 -.70 160.70 1432 1865 ---- 162.70B 141.40A 141.40A 155.00 -.80 155.80 257 1870 ---- 157.70B 136.50A 157.70B 150.00 -.80 150.80 1 694 1875 145.40 152.60B 131.50A 145.40B 145.00 -.80 2 145.80 822 1880 ---- 147.70B 126.60A 126.60A 140.00 -.90 140.90 1 700 1885 ---- 142.70B 121.70A 121.70A 135.10 -.90 136.00 2 218 1890 ---- 137.70B 116.90A 137.70B 130.10 -.90 131.00 1 272 1895 ---- 132.90B 111.90A 132.90B 125.20 -.90 126.10 173 1900 115.50 127.90B 107.00A 121.70B 120.20 -1.00 1 121.20 1 3740 1905 ---- 122.90B 102.20A 122.90B 115.30 -1.00 116.30 51 1910 100.00 118.00B 97.40A 97.40A 110.40 -1.00 1 111.40 235 1915 ---- 113.10B 92.60A 92.60A 105.50 -1.10 106.60 166 1920 ---- 108.20B 87.90A 87.90A 100.60 -1.20 101.80 753 1925 100.60 103.30B 83.20A 89.80A 95.70 -1.30 1 97.00 1169 1930 ---- 98.50B 78.50A 98.50B 90.90 -1.30 5 92.20 988 1935 ---- 93.70B 73.90A 93.70B 86.10 -1.40 87.50 1 151 1940 ---- 89.00B 69.40A 89.00B 81.40 -1.50 82.90 853 1945 ---- 84.20B 65.00A 84.20B 76.70 -1.60 78.30 153 1950 ---- 79.70B 60.70A 79.70B 72.10 -1.60 6 73.70 2 8469 1955 59.60 75.00B 56.50A 58.70A 67.50 -1.80 2 69.30 378 1960 ---- 70.40B 52.50A 70.40B 63.00 -1.90 64.90 2 192 1965 ---- 66.00B 48.40A 66.00B 58.60 -2.10 1 60.70 199 1970 52.80 61.60B 44.60A 61.60B 54.30 -2.20 82 56.50 2 927 1975 ---- 57.30B 41.00A 57.30B 50.20 -2.30 52.50 1703 1980 40.40 53.20B 37.50A 53.20B 46.10 -2.50 2 48.60 6 329 1985 ---- 49.20B 34.10A 49.20B 42.30 -2.50 11 44.80 197 1990 ---- 45.20B 31.00A 45.20B 38.60 -2.60 41.20 2 361 1995 30.00 41.50B 28.10A 35.70B 35.10 -2.70 40 37.80 387 2000 31.30 38.00B 25.40A 30.10B 31.80 -2.80 460 34.60 1178 7983 2005 29.50 34.70B 22.90A 34.70B 28.70 -2.90 34 31.60 19 592 2010 22.20 31.60B 20.60A 31.60B 25.80 -2.90 13 28.70 34 580 2015 20.30 28.60B 18.50A 21.30A 23.20 -2.90 349 26.10 60 453 2020 21.90 25.90B 16.60A 19.00A 20.80 -2.90 259 23.70 176 1672 2025 20.00 23.40B 14.80A 19.20B 18.60 -2.80 302 21.40 148 2161 2030 17.30 21.00B 13.30A 15.10A 16.50 -2.90 109 19.40 82 871 2035 12.60 18.90B 11.80A 15.20B 14.70 -2.80 36 17.50 50 457 2040 14.00 16.90B 10.60A 13.40B 13.00 -2.70 112 15.70 567 1226 2045 12.80 15.10B 9.40A 11.90B 11.50 -2.60 34 14.10 35 582 2050 8.40 13.50B 8.40 9.40B 10.10 -2.50 639 12.60 2114 8322 2055 11.30 12.00B 7.40A 9.30B 8.90 -2.40 21 11.30 53 502 2060 9.30 10.60B 6.60A 8.10B 7.80 -2.20 158 10.00 114 3559 2065 7.80 9.40B 5.90A 7.10B 6.80 -2.10 47 8.90 411 1273 2070 6.20 8.30B 5.20A 6.30B 6.00 -2.00 142 8.00 135 1224 2075 6.70 7.30B 4.60A 5.50B 5.20 -1.90 717 7.10 554 2713 2080 5.60 6.50B 4.10A 4.20 4.60 -1.70 38 6.30 119 1775 2085 4.80 5.70B 3.60 4.10B 4.00 -1.60 20 5.60 29 534 2090 4.90 5.00B 3.20A 3.60B 3.50 -1.40 41 4.90 38 1113 2095 3.80 4.40B 2.80A 2.80A 3.10 -1.20 25 4.30 74 535 2100 3.00 3.90B 2.50 2.60 2.70 -1.10 1280 3.80 2660 15072 2105 2.80 3.30 2.20 2.30A 2.40 -1.00 25 3.40 47 580 2110 3.10 3.10 2.00 2.00A 2.10 -.90 132 3.00 109 2327 2115 2.40 2.40 1.80A 1.80A 1.80 -.90 12 2.70 25 986 2120 2.00 2.10 1.60A 1.60A 1.60 -.80 13 2.40 152 1093 2125 1.90 2.00 1.40 1.40 1.40 -.70 120 2.10 860 2709 2130 1.60 1.80 1.20A 1.20A 1.30 -.60 13 1.90 19 502 2135 1.80 1.80 1.10A 1.60B 1.10 -.60 10 1.70 3 851 2140 1.40 1.40 .90 .90 1.00 -.50 16 1.50 48 967 2145 ---- ---- .90A .90A .90 -.40 1 1.30 1 320 2150 1.10 1.10 .70 .70 .80 -.40 145 1.20 2426 5629 2155 .80 .80 .70 .70 .70 -.40 216 1.10 239 397 2160 .80 .80 .60 .60 .70 -.30 13 1.00 99 997 2165 ---- ---- .60A .60A .60 -.30 4 .90 4 289 2170 ---- ---- .60A .60A .60 -.20 .80 20 381 2175 .70 .70 .50 .50A .50 -.20 15 .70 25 1703 2180 .70 .70 .50 .50 .50 -.20 14 .70 2 270 2185 .60 .60 .40A .40A .50 -.10 2 .60 9 404 2190 .60 .60 .40A .40A .40 -.20 102 .60 10 270 2195 ---- ---- .40A .40A .40 -.10 .50 1 104 2200 .50 .50 .30A .40 .40 -.10 228 .50 134 10956 2205 .50 .50 .30A .30A .40 UNCH 10 .40 4 234 2210 .40 .40 .30A .30A .30 -.10 4 .40 6 53 2215 ---- ---- .30A .30A .30 -.10 .40 584 1343 2220 ---- ---- ---- ---- .30 UNCH .30 29 117 2225 .40 .40 .20A .20A .30 UNCH 3 .30 232 778 2230 ---- ---- .20A .20A .30 UNCH 2 .30 1 372 2235 .30 .30 .20 .20 .20 -.10 3 .30 46 146 2240 ---- ---- .20A .20A .20 -.10 .30 12 570 2245 ---- ---- .20A .20A .20 -.10 .30 15 1064 2250 .20 .20 .20 .20 .20 UNCH 1074 .20 190 4510 2255 .20 .20 .20 .20 .20 UNCH 23 .20 108 2260 .20 .20 .20 .20 .20 UNCH 2 .20 198 2265 ---- ---- ---- ---- .10 -.10 .20 88 2270 ---- ---- ---- ---- .10 -.10 1 .20 1 205 2275 .20 .20 .20 .20 .10 -.10 2 .20 548 2280 .20 .20 .10A .10A .10 -.10 10 .20 131 2285 ---- ---- .10A .10A .10 -.10 7 .20 9 204 2290 ---- ---- .10A .10A .10 -.10 .20 90 2295 ---- ---- .10A .10A .10 -.10 4 .20 228 2300 .10 .20 .10 .10 .10 -.10 256 .20 66 2656 2305 ---- ---- ---- ---- .10 UNCH .10 255 2310 .10 .10 .10 .10 .10 UNCH 1 .10 130 2315 ---- ---- ---- ---- .10 UNCH .10 18 138 2320 ---- ---- ---- ---- .10 UNCH .10 1 103 2325 ---- ---- ---- ---- .10 UNCH .10 410 2330 ---- ---- ---- ---- .10 UNCH .10 111 2335 ---- ---- ---- ---- .10 UNCH .10 235 2340 ---- ---- ---- ---- .10 UNCH .10 81 2350 .10 .10 .10 .10 .10 UNCH 2 .10 801 2360 ---- ---- ---- ---- .10 UNCH .10 85 2370 ---- ---- ---- ---- .10 UNCH .10 395 2375 ---- ---- ---- ---- .10 UNCH .10 13 259 2380 ---- ---- ---- ---- .10 UNCH .10 118 2390 ---- ---- ---- ---- .10 UNCH .10 75 2400 ---- ---- ---- ---- .10 UNCH 2 .10 49 1665 2410 ---- ---- ---- ---- .10 UNCH .10 226 2420 ---- ---- ---- ---- .10 UNCH .10 154 2425 ---- ---- ---- ---- .10 UNCH .10 4 147 2430 ---- ---- ---- ---- .10 UNCH .10 3 115 2440 ---- ---- ---- ---- .10 UNCH .10 101 2450 ---- ---- ---- ---- .10 UNCH .10 86 419 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 .10 41 1173 2725 ---- ---- ---- .10A .10 ---- ---- 2850 ---- ---- ---- ---- .10 UNCH .10 93 2900 ---- ---- ---- ---- .10 UNCH .10 204 3000 ---- ---- ---- ---- .10 UNCH .10 9 3984 3100 ---- ---- ---- ---- .10 UNCH .10 850 ---- 1176.60B 1158.50A 1176.50B 1169.80 -.70 1170.50 875 ---- 1151.50B 1133.60A 1151.40B 1144.80 -.70 1145.50 900 ---- 1126.50B 1108.50A 1126.40B 1119.80 -.70 1120.50 925 ---- 1101.50B 1083.60A 1101.40B 1094.80 -.70 1095.50 950 ---- 1076.50B 1058.50A 1076.40B 1069.80 -.70 1070.50 975 ---- 1051.50B 1033.60A 1051.40B 1044.80 -.70 1045.50 OG JLY23 Gold Option CALL 1200 ---- 845.60B 827.90A 845.50B 839.10 -.80 839.90 1225 ---- 820.60B 803.60A 820.50B 814.10 -.80 814.90 1250 ---- 795.70B 777.80A 795.50B 789.10 -.80 789.90 1275 ---- 770.60B 753.50A 770.50B 764.10 -.80 764.90 1300 ---- 745.60B 727.80A 745.50B 739.10 -.80 739.90 1325 ---- 720.60B 703.50A 720.50B 714.10 -.80 714.90 1350 ---- 695.60B 677.90A 695.50B 689.10 -.80 689.90 1375 ---- 670.60B 653.50A 670.20B 664.10 -.80 664.90 1390 ---- 655.60B 638.60A 655.50B 649.10 -.80 649.90 1400 ---- 645.60B 627.90A 645.50B 639.10 -.80 639.90 1410 ---- 635.60B 618.60A 635.40B 629.10 -.80 629.90 1420 ---- 625.60B 608.60A 625.50B 619.10 -.80 619.90 1425 ---- 620.60B 603.60A 620.20B 614.10 -.80 614.90 1430 ---- 615.60B 598.60A 615.30B 609.10 -.80 609.90 1440 ---- 605.60B 588.60A 605.50B 599.10 -.80 599.90 1450 ---- 595.60B 577.80A 595.50B 589.10 -.80 589.90 1460 ---- 585.60B 568.60A 585.50B 579.10 -.80 579.90 1470 ---- 575.60B 558.60A 575.50B 569.10 -.80 569.90 1475 ---- 570.60B 553.60A 570.50B 564.10 -.80 564.90 1480 ---- 565.60B 548.40A 565.50B 559.10 -.80 559.90 1490 ---- 555.60B 538.60A 555.30B 549.10 -.80 549.90 1495 ---- 550.70B 533.60A 550.60B 544.10 -.80 544.90 1500 ---- 545.60B 527.80A 545.30B 539.10 -.80 539.90 1505 ---- 540.70B 523.60A 540.60B 534.10 -.80 534.90 1510 ---- 535.70B 518.60A 535.60B 529.10 -.80 529.90 2 2 1515 ---- 530.70B 513.60A 530.60B 524.10 -.80 524.90 1520 ---- 525.60B 508.50A 525.30B 519.10 -.80 519.90 1525 ---- 520.60B 503.60A 520.50B 514.10 -.80 514.90 2 2 1530 ---- 515.60B 498.50A 515.50B 509.10 -.80 509.90 1535 ---- 510.60B 493.60A 510.50B 504.10 -.80 504.90 1540 ---- 505.60B 488.50A 505.50B 499.10 -.80 499.90 1545 ---- 500.60B 483.60A 500.50B 494.10 -.80 494.90 1550 ---- 495.60B 477.90A 495.50B 489.10 -.80 489.90 1555 ---- 490.60B 473.60A 490.50B 484.10 -.80 484.90 1560 ---- 485.60B 468.50A 485.50B 479.10 -.80 479.90 1565 ---- 480.60B 463.60A 480.50B 474.10 -.80 474.90 1570 ---- 475.60B 458.50A 475.50B 469.10 -.80 469.90 1575 ---- 470.60B 453.50A 470.40B 464.10 -.80 464.90 1580 ---- 465.60B 448.50A 465.20B 459.10 -.80 459.90 1585 ---- 460.60B 443.50A 460.50B 454.10 -.80 454.90 1590 ---- 455.60B 438.50A 455.50B 449.10 -.80 449.90 1595 ---- 450.60B 433.50A 450.20B 444.10 -.80 444.90 1600 ---- 445.80B 428.50A 445.70B 439.10 -.80 439.90 8 1605 ---- 440.70B 423.50A 440.60B 434.10 -.80 434.90 1610 ---- 435.70B 418.50A 435.60B 429.10 -.80 429.90 1615 ---- 430.60B 413.40A 430.20B 424.10 -.80 424.90 1620 ---- 425.70B 408.40A 425.60B 419.10 -.80 419.90 1625 ---- 420.80B 403.40A 420.70B 414.10 -.80 414.90 1 1630 ---- 415.70B 398.40A 415.60B 409.10 -.80 409.90 1635 ---- 410.60B 393.40A 410.30B 404.10 -.80 404.90 1640 ---- 405.60B 388.40A 405.50B 399.10 -.80 399.90 1645 ---- 400.60B 383.40A 400.40B 394.10 -.80 394.90 1650 ---- 395.80B 378.50A 395.70B 389.10 -.80 389.90 3 1655 ---- 390.70B 373.40A 390.60B 384.10 -.80 384.90 1660 ---- 385.70B 368.40A 385.60B 379.10 -.80 379.90 1665 ---- 380.80B 363.40A 380.60B 374.10 -.80 374.90 1670 ---- 375.80B 358.60A 375.60B 369.10 -.80 369.90 1675 ---- 370.70B 353.60A 370.60B 364.10 -.80 364.90 1680 ---- 365.80B 348.50A 365.80B 359.10 -.80 359.90 1 1685 ---- 360.80B 343.50A 360.80B 354.10 -.80 354.90 1690 ---- 355.80B 338.50A 355.70B 349.10 -.80 349.90 1695 ---- 350.80B 333.50A 350.70B 344.10 -.80 344.90 1700 ---- 345.70B 328.50A 345.60B 339.10 -.80 339.90 10 1705 ---- 340.80B 323.50A 340.70B 334.10 -.80 334.90 1710 ---- 335.80B 318.60A 335.70B 329.10 -.80 329.90 1715 ---- 330.80B 313.50A 330.70B 324.10 -.80 324.90 1720 ---- 325.80B 308.60A 325.70B 319.10 -.80 319.90 1725 ---- 320.70B 300.40A 320.60B 314.10 -.80 314.90 4 1730 ---- 315.70B 298.60A 315.60B 309.10 -.80 309.90 1735 ---- 310.70B 293.60A 310.50B 304.10 -.80 304.90 1740 ---- 305.70B 288.70A 305.50B 299.10 -.80 299.90 1745 ---- 300.70B 283.70A 300.60B 294.10 -.80 294.90 1750 ---- 296.70B 275.40A 275.40A 289.10 -.80 289.90 2 1755 ---- 290.70B 273.70A 290.60B 284.10 -.80 284.90 1760 ---- 285.90B 268.60A 285.80B 279.10 -.90 280.00 1765 ---- 280.90B 263.70A 280.70B 274.10 -.90 275.00 22 1770 ---- 275.80B 258.70A 275.60B 269.20 -.80 270.00 1 1775 ---- 271.70B 250.60A 250.60A 264.20 -.80 265.00 36 1780 ---- 265.80B 248.80A 265.80B 259.20 -.90 260.10 1 1785 ---- 261.00B 243.80A 260.90B 254.20 -.90 255.10 19 1790 ---- 255.90B 238.90A 255.90B 249.30 -.80 250.10 2 1795 ---- 251.10B 233.90A 251.00B 244.30 -.90 245.20 1800 ---- 246.90B 226.00A 246.90B 239.30 -.90 240.20 5 208 1805 ---- 241.10B 224.10A 241.00B 234.40 -.90 235.30 2 1810 ---- 236.10B 219.20A 236.10B 229.50 -.90 230.40 142 1815 ---- 231.20B 214.30A 231.10B 224.50 -.90 225.40 12 1820 ---- 226.40B 209.40A 226.30B 219.60 -.90 220.50 4 1825 ---- 222.20B 201.40A 222.20B 214.70 -.90 215.60 3 1830 ---- 216.40B 199.60A 216.40B 209.80 -.90 210.70 11 1835 ---- 211.50B 194.70A 211.40B 204.90 -1.00 205.90 1 1840 ---- 206.80B 189.90A 206.70B 200.00 -1.00 201.00 66 1845 ---- 201.80B 185.10A 201.70B 195.20 -1.00 196.20 1 1850 ---- 197.80B 177.30A 197.80B 190.30 -1.00 191.30 621 1855 ---- 192.10B 175.50A 192.00B 185.50 -1.00 186.50 24 1860 ---- 187.40B 170.70A 187.30B 180.70 -1.10 181.80 668 1865 ---- 182.60B 166.00A 182.50B 175.90 -1.10 177.00 140 1870 ---- 177.70B 161.30A 177.60B 171.20 -1.10 172.30 1 264 1875 ---- 173.70B 153.70A 153.70A 166.40 -1.20 167.60 1 103 1880 ---- 168.30B 152.00A 168.20B 161.70 -1.20 162.90 195 1885 ---- 163.60B 147.40A 163.50B 157.00 -1.30 158.30 8 1890 ---- 158.90B 142.80A 158.80B 152.40 -1.30 153.70 290 1895 ---- 154.10B 135.50A 154.00B 147.80 -1.30 1 149.10 138 1900 ---- 150.30B 131.10A 131.10A 143.20 -1.40 144.60 1110 1905 ---- 144.90B 126.60A 126.60A 138.60 -1.50 140.10 554 1910 ---- 141.10B 122.30A 122.30A 134.10 -1.60 135.70 248 1915 ---- 136.70B 118.00A 118.00A 129.70 -1.60 131.30 30 1920 ---- 132.30B 113.80A 113.80A 125.30 -1.70 127.00 83 1925 ---- 127.90B 109.60A 109.60A 120.90 -1.80 122.70 1 392 1930 ---- 123.50B 105.50A 105.50A 116.60 -1.80 118.40 14 1935 ---- 119.20B 101.50A 101.50A 112.40 -1.90 114.30 31 1940 ---- 114.90B 97.50A 97.50A 108.20 -2.00 110.20 101 1945 ---- 110.80B 93.70A 93.70A 104.20 -1.90 3 106.10 1 119 1950 ---- 106.70B 89.90A 89.90A 100.10 -2.10 102.20 1897 1955 ---- 102.70B 86.20A 86.20A 96.20 -2.10 98.30 57 1960 ---- 98.70B 82.50A 82.50A 92.30 -2.20 94.50 414 1965 ---- 94.80B 79.00A 79.00A 88.50 -2.30 90.80 230 1970 ---- 91.00B 75.60A 75.60A 84.90 -2.20 87.10 39 1975 ---- 87.30B 72.30A 72.30A 81.30 -2.30 1 83.60 1373 1980 76.50 83.70B 69.00A 69.00A 77.80 -2.30 80 80.10 101 634 1985 ---- 80.20B 65.90A 80.20B 74.40 -2.30 1 76.70 1 53 1990 74.60 76.70B 62.90A 76.70B 71.10 -2.40 1 73.50 1 53 1995 ---- 73.40B 60.00A 60.00A 67.90 -2.40 70.30 132 2000 ---- 70.20B 57.10A 57.10A 64.80 -2.40 13 67.20 503 2154 2005 65.20 67.00B 54.40A 58.40A 61.80 -2.50 3 64.30 36 2010 ---- 64.00B 51.80A 51.80A 58.90 -2.50 61.40 1 249 2015 57.00 61.10B 49.30A 54.50A 56.20 -2.50 11 58.70 1 927 2020 54.30 58.30B 46.90A 51.80A 53.50 -2.50 21 56.00 1 325 2025 51.60 55.60B 44.60A 51.80B 50.90 -2.50 9 53.40 27 207 2030 48.00 52.90B 42.30A 46.90A 48.40 -2.60 17 51.00 1 121 2035 44.50 50.40B 40.20A 44.60A 46.10 -2.50 86 48.60 417 2040 46.20 48.00B 38.20A 41.10A 43.80 -2.50 1 46.30 48 363 2045 44.30 45.70B 36.30A 42.50B 41.60 -2.50 23 44.10 5 110 2050 38.30 43.40B 34.40A 38.30A 39.50 -2.50 139 42.00 281 1540 2055 38.20 41.30B 32.60A 38.40B 37.50 -2.50 8 40.00 8 70 2060 37.90 39.30B 31.00A 35.70B 35.60 -2.50 248 38.10 307 552 2065 33.90 37.30B 29.40A 34.70B 33.80 -2.40 69 36.20 6 653 2070 31.60 35.50B 27.90A 31.20A 32.10 -2.40 38 34.50 10 591 2075 ---- 33.70B 26.40A 26.40A 30.40 -2.40 31 32.80 382 1236 2080 28.30 32.00B 25.00A 29.70B 28.80 -2.40 7 31.20 15 640 2085 ---- 30.40B 23.70A 23.70A 27.30 -2.30 29.60 92 590 2090 ---- 28.80B 22.50A 22.50A 25.90 -2.30 28.20 83 223 2095 25.40 27.30B 21.30A 24.10A 24.50 -2.30 5 26.80 3 82 2100 25.20 25.90B 20.20A 22.80A 23.30 -2.10 1065 25.40 502 4019 2105 20.90 24.50B 19.10A 22.80B 22.00 -2.20 29 24.20 19 396 2110 19.70 23.20B 18.10A 20.50A 20.90 -2.10 33 23.00 19 581 2115 17.70 22.00B 17.20A 22.00B 19.80 -2.00 10 21.80 8 244 2120 20.70 20.90B 16.30A 18.50A 18.70 -2.00 97 20.70 35 291 2125 18.60 19.80B 15.40A 17.50A 17.70 -2.00 1134 19.70 117 1719 2130 17.20 17.20 14.60A 17.50B 16.80 -1.90 66 18.70 77 455 2135 15.00 17.80B 13.80A 17.80B 15.90 -1.80 15 17.70 4 104 2140 15.10 16.80B 13.10A 16.80B 15.10 -1.70 17 16.80 9 1090 2145 14.90 14.90 12.40A 14.20A 14.30 -1.70 7 16.00 13 78 2150 14.90 15.10B 11.70A 13.50A 13.50 -1.70 153 15.20 811 3951 2155 13.10 13.10 11.10A 13.40B 12.80 -1.60 3 14.40 8 72 2160 11.50 11.50 10.50A 12.70B 12.10 -1.60 11 13.70 11 539 2165 ---- ---- 10.00A 10.00A 11.50 -1.50 19 13.00 3 45 2170 11.20 12.20B 9.50A 12.20B 10.90 -1.40 49 12.30 13 298 2175 10.80 11.60B 9.00A 10.80B 10.30 -1.40 31 11.70 197 964 2180 9.20 11.00B 8.50A 10.20B 9.80 -1.30 52 11.10 10 123 2185 8.80 10.40B 8.00A 9.70B 9.30 -1.20 23 10.50 59 176 2190 8.90 8.90 7.60A 8.90 8.80 -1.20 5 10.00 13 108 2195 ---- ---- 7.20A 7.20A 8.30 -1.20 87 9.50 22 306 2200 8.90 8.90 6.80 8.00 7.90 -1.10 2164 9.00 383 4832 2205 6.50 6.90 6.50 8.40B 7.50 -1.10 10 8.60 7 123 2210 6.70 6.80 6.00 7.40B 7.10 -1.10 21 8.20 7 198 2215 6.40 6.40 5.90A 7.00B 6.80 -.90 2 7.70 15 329 2220 6.40 6.40 5.60A 6.10A 6.40 -1.00 4 7.40 1 56 2225 6.40 6.60 5.20 6.20A 6.10 -.90 60 7.00 20 1342 2230 5.70 5.70 5.10A 6.00B 5.80 -.90 63 6.70 2 78 2235 ---- ---- 4.80A 4.80A 5.50 -.80 3 6.30 1 229 2240 4.70 5.90B 4.60A 5.40B 5.20 -.80 10 6.00 2 117 2245 ---- ---- 4.40A 4.40A 5.00 -.70 1 5.70 40 2250 5.00 5.00 4.10A 4.80 4.70 -.70 121 5.40 105 2909 2255 4.30 4.60 4.00A 4.60 4.50 -.70 3 5.20 2 36 2260 4.50 4.50 3.80A 4.40 4.30 -.60 2 4.90 2 35 2265 ---- ---- 3.60A 3.60A 4.10 -.60 4.70 85 2270 ---- ---- 3.40A 3.40A 3.90 -.60 5 4.50 4 880 2275 4.10 4.10 3.30A 3.80 3.70 -.60 1032 4.30 1 1491 2280 3.30 3.30 3.10A 3.60B 3.50 -.60 7 4.10 8 72 2290 3.70 3.70 2.80 3.30 3.20 -.50 3 3.70 4 47 2300 3.00 3.00 2.50 3.00 2.90 -.50 635 3.40 84 4481 2310 ---- ---- 2.30A 2.30A 2.60 -.50 2 3.10 79 2320 ---- ---- 2.10A 2.10A 2.40 -.40 2.80 1 51 2325 ---- ---- 2.00A 2.00A 2.30 -.40 2 2.70 58 194 2330 2.40 2.40 2.00A 2.00A 2.20 -.40 1 2.60 5 157 2340 2.20 2.20 1.80A 1.80A 2.00 -.40 4 2.40 5 305 2350 2.10 2.10 1.70 2.00B 1.90 -.30 98 2.20 53 680 2360 ---- ---- 1.50A 1.50A 1.70 -.30 2.00 77 2370 1.70 1.70 1.40 1.50B 1.60 -.20 2 1.80 1 126 2375 ---- ---- 1.40A 1.40A 1.50 -.30 5 1.80 2 66 2380 ---- ---- 1.30A 1.30A 1.40 -.30 45 1.70 7 87 2400 1.40 1.40 1.10A 1.20 1.20 -.30 18 1.50 20 799 2425 ---- ---- 1.00A 1.00A 1.00 -.20 47 1.20 4 127 2450 .90 .90 .80A .90 .90 -.10 22 1.00 31 5645 2475 ---- ---- .70A .70A .70 -.20 .90 164 2500 .60 .60 .60 .60 .60 -.10 8 .70 31 1319 2525 .50 .50 .50 .50 .50 -.10 36 .60 2 66 2550 .50 .50 .40 .40 .50 UNCH 49 .50 428 2575 ---- ---- ---- ---- .40 -.10 .50 51 485 2700 .40 .40 .30 .30 .30 UNCH 3 .30 4 801 3000 .10 .10 .10 .10 .20 UNCH 20 .20 597 OG AUG23 Gold Option CALL 1200 ---- 845.50B 828.10A 845.40B 839.10 -.80 839.90 1225 ---- 820.50B 803.10A 820.40B 814.10 -.80 814.90 1250 ---- 795.50B 778.00A 795.20B 789.10 -.80 789.90 1275 ---- 770.50B 753.10A 770.30B 764.10 -.80 764.90 1300 ---- 745.60B 728.30A 745.50B 739.10 -.80 739.90 1325 ---- 720.50B 703.00A 720.40B 714.10 -.80 714.90 1350 ---- 695.50B 678.20A 695.40B 689.10 -.80 689.90 1375 ---- 670.50B 653.30A 670.40B 664.10 -.80 664.90 1390 ---- 655.50B 638.30A 655.30B 649.10 -.80 649.90 1400 ---- 645.50B 628.00A 645.40B 639.10 -.80 639.90 1410 ---- 635.50B 618.30A 635.40B 629.10 -.80 629.90 1420 ---- 625.50B 608.10A 625.20B 619.10 -.80 619.90 1425 ---- 620.70B 603.10A 620.60B 614.10 -.80 614.90 1430 ---- 615.50B 598.10A 615.20B 609.10 -.80 609.90 1440 ---- 605.50B 588.10A 605.20B 599.10 -.80 599.90 1450 ---- 595.70B 578.00A 595.60B 589.10 -.80 589.90 1 1460 ---- 585.50B 568.90A 585.30B 579.10 -.80 579.90 1 1470 ---- 575.50B 558.10A 575.30B 569.10 -.80 569.90 1475 ---- 570.70B 553.10A 570.60B 564.10 -.80 564.90 1480 ---- 565.50B 548.10A 565.30B 559.10 -.80 559.90 1490 ---- 555.50B 538.10A 555.40B 549.10 -.80 549.90 1495 ---- 550.50B 533.00A 550.40B 544.10 -.80 544.90 1500 ---- 545.70B 528.30A 545.60B 539.10 -.80 539.90 1505 ---- 540.50B 523.00A 540.30B 534.10 -.80 534.90 1510 ---- 535.50B 518.00A 535.40B 529.10 -.80 529.90 1515 ---- 530.50B 513.00A 530.40B 524.10 -.80 524.90 1520 ---- 525.50B 508.00A 525.40B 519.10 -.80 519.90 1525 ---- 520.70B 503.10A 520.50B 514.10 -.80 514.90 1530 ---- 515.50B 498.00A 515.40B 509.10 -.80 509.90 1535 ---- 510.50B 493.00A 510.30B 504.10 -.80 504.90 1540 ---- 505.50B 488.00A 505.40B 499.10 -.80 499.90 1545 ---- 500.50B 483.00A 500.30B 494.10 -.80 494.90 1550 ---- 495.60B 477.90A 495.40B 489.10 -.80 489.90 1555 ---- 490.50B 473.00A 490.30B 484.10 -.80 484.90 1560 ---- 485.50B 468.00A 485.40B 479.10 -.80 479.90 1565 ---- 480.50B 463.00A 480.30B 474.10 -.80 474.90 1570 ---- 475.60B 458.00A 475.50B 469.10 -.80 469.90 1575 ---- 470.70B 453.00A 470.60B 464.10 -.80 464.90 1580 ---- 465.50B 448.00A 465.40B 459.10 -.80 459.90 1585 ---- 460.50B 443.00A 460.40B 454.10 -.80 454.90 1590 ---- 455.70B 438.00A 455.60B 449.10 -.80 449.90 1595 ---- 450.70B 433.00A 450.60B 444.10 -.80 444.90 1600 ---- 445.60B 428.20A 445.30B 439.10 -.80 439.90 1605 ---- 440.70B 423.00A 440.60B 434.10 -.80 434.90 1610 ---- 435.70B 418.00A 435.60B 429.10 -.80 429.90 1615 ---- 430.70B 413.00A 430.60B 424.10 -.80 424.90 1620 ---- 425.70B 408.00A 425.60B 419.10 -.80 419.90 1625 ---- 420.60B 403.00A 420.20B 414.10 -.80 414.90 1630 ---- 415.70B 398.00A 415.60B 409.10 -.80 409.90 1635 ---- 410.60B 393.30A 410.40B 404.10 -.80 404.90 1640 ---- 405.60B 388.30A 405.40B 399.10 -.80 399.90 1645 ---- 400.60B 383.20A 400.40B 394.10 -.80 394.90 1650 ---- 395.60B 378.10A 395.50B 389.10 -.80 389.90 66 1655 ---- 390.60B 373.00A 390.40B 384.10 -.80 384.90 1660 ---- 385.60B 368.10A 385.40B 379.10 -.80 379.90 1665 ---- 380.60B 363.90A 380.40B 374.10 -.80 374.90 1 1670 ---- 375.60B 358.00A 375.40B 369.10 -.80 369.90 1675 ---- 370.60B 353.90A 370.50B 364.10 -.80 364.90 62 1680 ---- 365.60B 348.00A 365.50B 359.10 -.80 359.90 1685 ---- 360.60B 343.20A 360.50B 354.10 -.80 354.90 1690 ---- 355.60B 338.10A 355.50B 349.10 -.80 349.90 1695 ---- 350.80B 333.10A 350.70B 344.10 -.80 344.90 1700 ---- 346.60B 325.60A 346.60B 339.10 -.80 339.90 290 1705 ---- 340.80B 323.10A 340.80B 334.10 -.80 334.90 1710 ---- 335.80B 318.10A 335.70B 329.10 -.80 329.90 1715 ---- 330.70B 314.00A 330.50B 324.10 -.90 325.00 115 1720 ---- 325.70B 309.00A 325.60B 319.20 -.80 320.00 4 1725 ---- 321.70B 300.80A 321.70B 314.20 -.80 315.00 49 1730 ---- 315.80B 298.30A 315.60B 309.20 -.90 310.10 1735 ---- 310.80B 294.20A 310.70B 304.20 -.90 305.10 109 1740 ---- 305.90B 288.40A 305.70B 299.30 -.90 300.20 1745 ---- 300.90B 284.30A 300.80B 294.30 -.90 295.20 66 1750 ---- 296.90B 276.20A 296.90B 289.40 -.90 290.30 465 1755 ---- 291.20B 274.50A 291.10B 284.40 -1.00 285.40 1 1760 ---- 286.10B 269.60A 286.00B 279.50 -1.00 280.50 4 1765 ---- 281.20B 264.70A 281.10B 274.60 -1.00 275.60 3 1770 ---- 276.30B 259.80A 276.20B 269.70 -1.00 270.70 104 1775 ---- 272.20B 251.70A 272.20B 264.80 -1.00 265.80 933 1780 ---- 266.70B 250.10A 266.60B 259.90 -1.00 260.90 5 1785 ---- 261.80B 244.40A 261.70B 255.00 -1.10 256.10 1790 ---- 256.80B 240.40A 256.70B 250.10 -1.10 251.20 2 1795 ---- 252.00B 235.60A 251.90B 245.30 -1.10 246.40 2 1800 ---- 247.90B 227.70A 247.90B 240.40 -1.20 241.60 108 1805 ---- 242.20B 226.00A 242.10B 235.60 -1.20 236.80 1 1810 ---- 237.40B 221.20A 237.30B 230.80 -1.20 232.00 5 1815 ---- 232.60B 216.50A 232.50B 226.00 -1.20 227.20 10 1820 ---- 227.90B 211.20A 227.70B 221.20 -1.30 222.50 1825 ---- 223.90B 204.00A 223.90B 216.50 -1.30 217.80 141 1830 ---- 218.40B 202.40A 218.30B 211.80 -1.30 213.10 1123 1835 ---- 213.50B 197.70A 213.40B 207.10 -1.30 208.40 5 1840 ---- 208.80B 193.00A 208.80B 202.40 -1.30 203.70 1 1845 ---- 204.30B 188.50A 204.20B 197.70 -1.40 199.10 1850 ---- 200.30B 180.90A 200.30B 193.10 -1.40 123 194.50 895 1855 ---- 194.80B 176.50A 194.70B 188.50 -1.40 189.90 28 1860 ---- 190.20B 172.00A 190.10B 183.90 -1.50 185.40 385 1865 ---- 185.70B 167.60A 185.60B 179.30 -1.60 180.90 1870 ---- 181.10B 163.20A 181.00B 174.80 -1.60 176.40 14 1875 ---- 177.50B 158.80A 177.50B 170.40 -1.60 172.00 388 1880 ---- 173.00B 154.50A 173.00B 165.90 -1.70 167.60 34 1885 ---- 168.50B 150.20A 168.50B 161.50 -1.70 163.20 78 1890 ---- 164.10B 146.00A 164.10B 157.20 -1.70 158.90 1 131 1895 ---- 159.70B 141.80A 159.70B 152.90 -1.70 154.60 5 1900 138.90 155.40B 137.70A 137.70A 148.60 -1.80 1 150.40 1438 1905 ---- 151.20B 133.60A 151.20B 144.40 -1.90 146.30 31 1910 ---- 146.90B 129.60A 146.90B 140.20 -2.00 142.20 227 1915 ---- 142.80B 125.60A 142.80B 136.10 -2.00 1 138.10 174 1920 ---- 138.60B 121.80A 138.60B 132.10 -2.00 134.10 253 1925 ---- 134.60B 118.00A 134.60B 128.10 -2.10 130.20 269 1930 ---- 130.60B 114.20A 130.60B 124.10 -2.20 126.30 2 1935 ---- 126.60B 110.50A 126.60B 120.30 -2.20 122.50 144 1940 ---- 122.70B 106.90A 122.70B 116.50 -2.30 118.80 131 1945 ---- 118.90B 103.40A 118.90B 112.70 -2.40 115.10 167 1950 104.00 115.20B 99.90A 106.60A 109.10 -2.50 3 111.60 1529 1955 ---- 111.50B 96.50A 111.50B 105.50 -2.50 108.00 300 1960 ---- 107.90B 93.20A 107.90B 102.00 -2.60 1 104.60 490 1965 ---- 104.30B 90.00A 104.30B 98.60 -2.60 101.20 352 1970 91.90 100.90B 86.90A 100.90B 95.20 -2.70 2 97.90 328 1975 ---- 97.50B 83.80A 83.80A 92.00 -2.70 1 94.70 663 1980 ---- 94.20B 80.90A 94.20B 88.80 -2.70 91.50 4 154 1985 ---- 91.00B 78.00A 78.00A 85.70 -2.80 88.50 79 1990 78.30 87.90B 75.20A 87.90B 82.70 -2.80 3 85.50 8 127 1995 ---- 84.80B 72.40A 72.40A 79.70 -2.90 82.60 59 2000 72.80 81.90B 69.80A 77.60B 76.90 -2.80 11 79.70 15 3725 2005 ---- 79.00B 67.20A 67.20A 74.10 -2.90 77.00 142 2010 ---- 76.20B 64.70A 64.70A 71.40 -2.90 74.30 3 133 2015 ---- 73.40B 62.20A 62.20A 68.80 -2.90 1 71.70 69 2020 ---- 70.80B 59.90A 59.90A 66.30 -2.80 69.10 2 113 2025 ---- 68.20B 57.60A 57.60A 63.80 -2.90 66.70 1774 2030 56.80 65.70B 55.40A 62.20B 61.50 -2.80 6 64.30 22 134 2035 ---- 63.30B 53.10A 53.10A 59.20 -2.80 5 62.00 18 39 2040 ---- 61.00B 51.00A 51.00A 57.00 -2.80 285 59.80 8 255 2045 ---- 58.70B 49.10A 49.10A 54.80 -2.80 9 57.60 251 2050 52.20 56.50B 47.20A 53.50B 52.70 -2.80 97 55.50 109 1839 2055 50.10 54.60B 45.30A 48.40A 50.70 -2.80 38 53.50 1 135 2060 ---- 52.50B 43.50A 43.50A 48.80 -2.70 1 51.50 92 476 2065 ---- 50.50B 41.80A 41.80A 46.90 -2.70 49.60 16 336 2070 ---- 48.60B 40.20A 40.20A 45.10 -2.70 47.80 124 2075 43.90 46.80B 38.70A 46.70B 43.40 -2.70 110 46.10 16 1911 2080 ---- 45.00B 37.20A 37.20A 41.70 -2.70 44.40 10 276 2085 ---- 43.30B 35.70A 35.70A 40.10 -2.60 42.70 39 151 2090 38.40 41.60B 34.30A 41.60B 38.50 -2.70 150 41.20 1 124 2095 ---- 40.00B 32.90A 32.90A 37.00 -2.60 39.60 1 94 2100 36.40 38.50B 31.60A 34.90A 35.60 -2.60 74 38.20 139 9201 2105 32.90 37.00B 30.40A 34.90B 34.20 -2.60 1 36.80 106 2110 31.90 35.60B 29.20A 33.50B 32.80 -2.60 1 35.40 3 3020 2115 ---- 34.20B 28.00A 28.00A 31.50 -2.60 34.10 78 2120 ---- 32.90B 26.90A 26.90A 30.30 -2.50 32.80 120 2125 29.00 31.60B 25.80A 28.50B 29.10 -2.50 14 31.60 6 1013 2130 ---- ---- 24.80A 24.80A 28.00 -2.40 30.40 6 115 2135 ---- ---- 23.80A 23.80A 26.90 -2.40 29.30 18 113 2140 ---- ---- 22.90A 22.90A 25.80 -2.40 28.20 5 117 2145 ---- ---- 22.00A 22.00A 24.80 -2.40 31 27.20 1 27 2150 24.30 24.30 21.10A 23.60A 23.80 -2.30 76 26.10 109 3353 2155 22.00 22.70 20.30A 23.50B 22.90 -2.30 8 25.20 361 2160 21.80 21.80 19.50A 22.50B 22.00 -2.20 6 24.20 360 2165 ---- ---- 18.70A 18.70A 21.10 -2.20 23.30 276 2170 20.80 20.80 17.90A 20.10A 20.30 -2.10 4 22.40 284 2175 ---- ---- 17.20A 17.20A 19.50 -2.10 200 21.60 252 647 2180 18.00 18.50 16.60A 19.20B 18.70 -2.10 359 20.80 10 982 2185 17.80 17.80 15.90A 18.50B 18.00 -2.00 19 20.00 75 2190 ---- ---- 15.30A 15.30A 17.30 -2.00 19.30 47 2195 16.00 16.00 14.70A 14.70A 16.60 -2.00 1 18.60 38 2200 15.00 16.10 14.10A 16.40B 16.00 -1.90 68 17.90 789 5196 2205 ---- ---- 13.60A 13.60A 15.30 -1.90 1 17.20 6 22 2210 ---- ---- 13.10A 13.10A 14.70 -1.90 16.60 84 2215 ---- ---- 12.60A 12.60A 14.20 -1.80 16.00 2 21 2220 ---- ---- 12.10A 12.10A 13.60 -1.80 15.40 1 192 2225 ---- ---- 11.60A 11.60A 13.10 -1.70 1 14.80 10 1333 2230 ---- ---- 11.20A 11.20A 12.60 -1.70 2 14.30 5 268 2235 ---- ---- 10.80A 10.80A 12.10 -1.60 13.70 26 2240 ---- ---- 10.40A 10.40A 11.70 -1.50 13.20 428 2245 ---- ---- 10.00A 10.00A 11.20 -1.60 12.80 24 2250 10.70 10.70 9.60A 9.60A 10.80 -1.50 1049 12.30 136 6634 2255 10.80 10.80 9.20A 10.00A 10.40 -1.50 10 11.90 51 2260 9.60 9.60 8.90A 8.90A 10.00 -1.40 7 11.40 10 48 2265 ---- ---- 8.60A 8.60A 9.70 -1.30 11.00 2 30 2270 8.90 10.10 8.30A 8.90A 9.30 -1.30 11 10.60 1 26 2275 9.00 9.80 8.00A 8.60A 9.00 -1.30 225 10.30 16 270 2280 8.40 9.30 7.70A 8.30A 8.70 -1.20 3 9.90 118 2290 7.90 7.90 7.20A 7.20A 8.10 -1.10 6 9.20 105 2300 7.60 8.10 6.70A 7.60 7.50 -1.10 474 8.60 396 1647 2310 6.60 7.10 6.20A 6.70A 7.00 -1.00 11 8.00 85 2320 ---- ---- 5.80A 5.80A 6.50 -1.00 11 7.50 16 2325 6.00 6.00 5.60A 6.30B 6.30 -.90 2 7.20 133 2330 ---- ---- 5.40A 5.40A 6.10 -.90 7.00 16 41 2340 6.00 6.00 5.00A 6.00B 5.70 -.80 2 6.50 1 19 2350 4.80 5.60 4.70A 5.10A 5.30 -.80 862 6.10 7 2101 2360 ---- ---- 4.40A 4.40A 4.90 -.80 2 5.70 1 48 2370 ---- ---- 4.10A 4.10A 4.60 -.70 5.30 1 25 2375 4.50 4.50 4.00A 4.70B 4.50 -.60 4 5.10 1 213 2380 4.00 4.60 3.80A 4.20A 4.30 -.70 6 5.00 4 79 2400 ---- ---- 3.40A 3.40A 3.80 -.60 178 4.40 13 1697 2425 ---- ---- 2.90A 2.90A 3.30 -.40 17 3.70 2 279 2450 3.00 3.00 2.40 2.70A 2.80 -.40 1132 3.20 7 2289 2475 2.70 2.70 2.10 2.30A 2.40 -.30 44 2.70 40 212 2500 2.20 2.20 1.80A 2.00 2.10 -.30 132 2.40 10 2083 2525 2.00 2.00 1.60A 1.60A 1.80 -.30 6 2.10 1 226 2550 ---- ---- 1.40A 1.40A 1.60 -.20 2 1.80 7 346 2575 1.40 1.40 1.30A 1.40 1.40 -.20 2 1.60 1 920 2600 1.30 1.30 1.10 1.20 1.20 -.20 27 1.40 5 551 3000 .40 .40 .30 .30 .30 UNCH 3 .30 13 1438 3500 ---- ---- ---- ---- .20 +.10 .10 5 4000 ---- ---- ---- ---- .10 UNCH 1 .10 512 OG SEP23 Gold Option CALL 1200 ---- 864.60B 848.10A 864.50B 858.30 -.70 859.00 2 2 1225 ---- 839.50B 823.10A 839.40B 833.30 -.70 834.00 1250 ---- 814.50B 797.60A 814.40B 808.30 -.70 809.00 1 1275 ---- 789.50B 773.00A 789.20B 783.30 -.70 784.00 1300 ---- 764.50B 747.20A 764.40B 758.30 -.70 759.00 1325 ---- 739.50B 723.00A 739.40B 733.30 -.70 734.00 1350 ---- 714.60B 698.10A 714.50B 708.30 -.70 709.00 1 1375 ---- 689.50B 673.10A 689.40B 683.30 -.70 684.00 1 1400 ---- 664.70B 647.30A 664.60B 658.30 -.70 659.00 1410 ---- 654.50B 638.10A 654.20B 648.30 -.70 649.00 1420 ---- 644.60B 628.10A 644.50B 638.30 -.70 639.00 1425 ---- 639.70B 623.00A 639.60B 633.30 -.70 634.00 1430 ---- 634.60B 618.10A 634.50B 628.30 -.70 629.00 1440 ---- 624.50B 608.10A 624.10B 618.30 -.70 619.00 1450 ---- 614.70B 598.00A 614.60B 608.30 -.70 609.00 2 1460 ---- 604.50B 588.10A 604.10B 598.30 -.70 599.00 1470 ---- 594.50B 578.10A 594.10B 588.30 -.70 589.00 1475 ---- 589.70B 573.00A 589.60B 583.30 -.70 584.00 1480 ---- 584.50B 568.10A 584.10B 578.30 -.70 579.00 1490 ---- 574.50B 558.10A 574.20B 568.30 -.70 569.00 1500 ---- 564.70B 547.40A 564.60B 558.30 -.70 559.00 1505 ---- 559.50B 543.10A 559.20B 553.30 -.70 554.00 1510 ---- 554.50B 538.10A 554.20B 548.30 -.70 549.00 1515 ---- 549.50B 533.10A 549.20B 543.30 -.70 544.00 1520 ---- 544.70B 528.10A 544.60B 538.30 -.70 539.00 1525 ---- 539.60B 523.10A 539.50B 533.30 -.70 534.00 1530 ---- 534.70B 518.10A 534.50B 528.30 -.70 529.00 1535 ---- 529.70B 513.10A 529.50B 523.30 -.70 524.00 1540 ---- 524.70B 508.10A 524.50B 518.30 -.70 519.00 1545 ---- 519.70B 503.10A 519.50B 513.30 -.70 514.00 1550 ---- 514.60B 497.20A 514.50B 508.30 -.70 509.00 1555 ---- 509.70B 493.10A 509.60B 503.30 -.70 504.00 1560 ---- 504.70B 488.10A 504.60B 498.30 -.70 499.00 1565 ---- 499.70B 483.10A 499.50B 493.30 -.70 494.00 1570 ---- 494.70B 478.10A 494.50B 488.30 -.70 489.00 1575 ---- 489.60B 473.00A 489.50B 483.30 -.70 484.00 1580 ---- 484.70B 468.10A 484.60B 478.30 -.70 479.00 1585 ---- 479.70B 463.10A 479.60B 473.30 -.70 474.00 1 1590 ---- 474.70B 458.10A 474.60B 468.30 -.70 469.00 1595 ---- 469.70B 453.10A 469.60B 463.30 -.70 464.00 1600 ---- 464.60B 447.10A 464.50B 458.30 -.70 459.00 1605 ---- 459.70B 443.10A 459.60B 453.30 -.70 454.00 1610 ---- 454.70B 438.10A 454.60B 448.30 -.70 449.00 1615 ---- 449.70B 433.10A 449.60B 443.30 -.70 444.00 1 1620 ---- 444.60B 428.10A 444.50B 438.30 -.70 439.00 1625 ---- 439.60B 423.00A 439.50B 433.30 -.70 434.00 1630 ---- 434.60B 418.00A 434.20B 428.30 -.70 429.00 1635 ---- 429.60B 413.10A 429.50B 423.30 -.70 424.00 1640 ---- 424.60B 408.10A 424.50B 418.30 -.70 419.00 1645 ---- 419.60B 403.10A 419.50B 413.30 -.70 414.00 1650 ---- 414.80B 397.20A 414.70B 408.30 -.70 409.00 1655 ---- 409.70B 393.10A 409.60B 403.30 -.70 404.00 1660 ---- 404.60B 388.10A 404.50B 398.30 -.70 399.00 1665 ---- 399.70B 383.10A 399.60B 393.30 -.70 394.00 1670 ---- 394.60B 378.20A 394.50B 388.30 -.70 389.00 1675 ---- 390.70B 369.90A 390.70B 383.30 -.70 384.00 1680 ---- 384.80B 368.20A 384.70B 378.30 -.70 379.00 1685 ---- 379.70B 363.30A 379.60B 373.30 -.70 374.00 1690 ---- 374.70B 358.30A 374.60B 368.30 -.80 369.10 1695 ---- 369.80B 353.40A 369.70B 363.40 -.70 364.10 1 1700 ---- 365.80B 345.10A 365.80B 358.40 -.80 359.20 16 1705 ---- 360.00B 343.40A 359.90B 353.40 -.80 354.20 1710 ---- 354.90B 338.50A 354.80B 348.50 -.80 349.30 1715 ---- 350.10B 333.60A 350.00B 343.50 -.80 344.30 1720 ---- 345.00B 328.60A 345.00B 338.60 -.80 339.40 1725 ---- 341.10B 320.60A 341.10B 333.70 -.80 334.50 1730 ---- 335.30B 318.80A 335.20B 328.70 -.90 329.60 1735 ---- 330.40B 313.90A 330.30B 323.80 -.90 324.70 1740 ---- 325.50B 309.10A 325.40B 318.90 -.90 319.80 1 1745 ---- 320.60B 304.20A 320.50B 314.00 -.90 314.90 1750 ---- 316.50B 296.20A 316.50B 309.20 -.90 310.10 18 1755 ---- 310.70B 294.50A 310.60B 304.30 -.90 305.20 1760 ---- 306.00B 289.70A 305.90B 299.40 -1.00 300.40 1 1765 ---- 301.00B 284.90A 300.90B 294.60 -1.00 295.60 1770 ---- 296.30B 280.10A 296.00B 289.80 -.90 290.70 1 1775 ---- 292.30B 272.20A 292.30B 284.90 -1.00 285.90 1 1780 ---- 286.50B 270.50A 286.40B 280.10 -1.10 281.20 1 1785 ---- 281.90B 265.70A 281.80B 275.30 -1.10 276.40 16 1790 ---- 277.10B 261.00A 277.00B 270.60 -1.00 271.60 3 1795 ---- 272.30B 256.30A 272.20B 265.80 -1.10 266.90 7 1800 ---- 268.30B 248.50A 268.30B 261.10 -1.10 262.20 3058 1805 ---- 262.80B 246.90A 262.70B 256.30 -1.20 257.50 1810 ---- 257.90B 242.30A 257.80B 251.60 -1.20 252.80 4 1815 ---- 253.20B 237.60A 253.20B 246.90 -1.30 248.20 1820 ---- 248.70B 233.00A 248.60B 242.30 -1.20 243.50 10 1825 ---- 244.80B 225.50A 244.80B 237.60 -1.30 238.90 1 1830 ---- 239.30B 223.80A 239.10B 233.00 -1.30 234.30 1835 ---- 234.60B 216.50A 234.50B 228.40 -1.40 229.80 1840 ---- 230.00B 212.00A 229.70B 223.80 -1.40 225.20 1845 ---- 225.50B 207.50A 225.40B 219.30 -1.40 220.70 1850 ---- 221.90B 203.10A 221.90B 214.70 -1.50 216.20 5026 1855 ---- 217.30B 198.70A 217.30B 210.30 -1.50 211.80 1860 ---- 212.80B 194.30A 212.80B 205.80 -1.60 207.40 1 1865 ---- 208.40B 190.00A 208.40B 201.40 -1.60 203.00 1870 ---- 203.90B 185.70A 203.90B 197.00 -1.60 198.60 1 1875 ---- 199.50B 181.50A 199.50B 192.60 -1.70 194.30 97 1880 ---- 195.10B 177.30A 195.10B 188.30 -1.70 190.00 252 1885 ---- 190.80B 173.10A 190.80B 184.00 -1.80 185.80 12 1890 ---- 186.60B 169.00A 186.60B 179.80 -1.80 181.60 25 1895 ---- 182.30B 165.00A 182.30B 175.60 -1.80 177.40 68 1900 ---- 178.10B 160.90A 178.10B 171.40 -1.90 173.30 166 1905 ---- 174.00B 157.00A 174.00B 167.30 -2.00 169.30 15 1910 ---- 169.80B 153.10A 169.80B 163.20 -2.10 165.30 25 1915 ---- 165.80B 149.20A 165.80B 159.20 -2.10 10 161.30 2 221 1920 ---- 161.70B 145.40A 161.70B 155.30 -2.10 157.40 1 42 1925 ---- 157.80B 141.60A 157.80B 151.40 -2.10 153.50 6 1930 ---- 153.80B 137.90A 153.80B 147.50 -2.20 10 149.70 203 1935 ---- 150.00B 134.20A 150.00B 143.70 -2.30 146.00 703 1940 ---- 146.20B 130.70A 146.20B 140.00 -2.30 142.30 2 1945 ---- 142.40B 127.20A 142.40B 136.30 -2.40 1 138.70 16 1950 ---- 138.70B 123.60A 138.70B 132.70 -2.40 135.10 447 1955 ---- 135.10B 120.20A 135.10B 129.10 -2.50 131.60 42 1960 ---- 131.50B 117.00A 131.50B 125.60 -2.60 128.20 1965 ---- 128.00B 113.80A 128.00B 122.20 -2.60 124.80 1970 ---- 124.50B 110.50A 110.50A 118.80 -2.70 121.50 230 1975 ---- 121.10B 107.40A 107.40A 115.50 -2.80 118.30 753 1980 111.00 117.80B 104.30A 111.50B 112.30 -2.80 3 115.10 1985 ---- 114.60B 101.30A 101.30A 109.20 -2.70 111.90 3 5 1990 ---- 111.40B 98.50A 98.50A 106.10 -2.80 108.90 113 1995 ---- 108.30B 95.60A 95.60A 103.00 -2.90 105.90 60 2000 ---- 105.20B 92.90A 92.90A 100.10 -2.90 103.00 28 9003 2005 ---- 102.20B 90.10A 90.10A 97.20 -2.90 100.10 28 2010 ---- 99.30B 87.50A 87.50A 94.40 -2.90 97.30 27 2015 ---- 96.50B 84.90A 84.90A 91.60 -2.90 94.50 176 2020 ---- 93.70B 82.40A 82.40A 88.90 -3.00 91.90 84 2025 ---- 91.00B 79.90A 79.90A 86.30 -3.00 89.30 13 1198 2030 ---- 88.30B 77.50A 77.50A 83.80 -2.90 1 86.70 68 2035 ---- 85.70B 74.90A 74.90A 81.30 -2.90 84.20 46 2040 ---- 83.20B 72.60A 72.60A 78.80 -3.00 81.80 73 2045 ---- 80.80B 70.40A 70.40A 76.50 -3.00 79.50 95 2050 ---- 78.40B 68.30A 68.30A 74.20 -3.00 2 77.20 1038 2054 2055 ---- 76.10B 66.20A 66.20A 72.00 -2.90 74.90 25 2060 ---- 73.80B 64.10A 64.10A 69.80 -3.00 3 72.80 1 1391 2065 ---- 71.60B 62.20A 62.20A 67.70 -2.90 1 70.60 21 285 2070 ---- 69.50B 60.30A 60.30A 65.60 -3.00 68.60 1 15 2075 ---- 67.40B 58.40A 58.40A 63.70 -2.90 66.60 423 2080 ---- 65.60B 56.70A 56.70A 61.70 -2.90 64.60 77 2085 ---- 63.70B 54.90A 54.90A 59.90 -2.80 62.70 301 2090 ---- 61.80B 53.20A 53.20A 58.00 -2.90 60.90 2 6 2095 ---- 59.90B 51.60A 51.60A 56.30 -2.80 59.10 5 9 2100 53.10 58.10B 50.00A 52.50A 54.50 -2.90 40 57.40 47 3718 2105 ---- 56.30B 48.50A 48.50A 52.90 -2.80 55.70 24 2110 ---- 54.60B 47.00A 47.00A 51.30 -2.80 54.10 88 2115 47.30 53.00B 45.50A 47.00A 49.70 -2.80 5 52.50 2 24 2120 ---- 51.40B 44.10A 44.10A 48.20 -2.70 50.90 2 25 2125 ---- 49.80B 42.80A 42.80A 46.70 -2.70 84 49.40 26 1220 2130 ---- 48.30B 41.40A 41.40A 45.30 -2.70 48.00 78 2135 ---- 46.90B 40.20A 40.20A 43.90 -2.70 46.60 490 2140 ---- 45.40B 38.90A 38.90A 42.50 -2.70 45.20 15 2145 ---- 44.10B 37.70A 37.70A 41.20 -2.70 43.90 11 2150 39.30 42.70B 36.50A 39.30 40.00 -2.60 2954 42.60 3185 13613 2155 ---- 41.40B 35.40A 35.40A 38.70 -2.60 41.30 93 2160 ---- 40.20B 34.30A 34.30A 37.50 -2.60 40.10 14 2165 ---- ---- 33.30A 33.30A 36.40 -2.50 38.90 13 2170 ---- ---- 32.20A 32.20A 35.30 -2.50 37.80 725 2175 ---- ---- 31.20A 31.20A 34.20 -2.50 36.70 3618 2180 ---- ---- 30.30A 30.30A 33.10 -2.50 35.60 84 2185 ---- ---- 29.40A 29.40A 32.10 -2.50 34.60 3 270 2190 ---- ---- 28.50A 28.50A 31.10 -2.40 33.50 20 2195 ---- ---- 27.60A 27.60A 30.10 -2.50 32.60 6 2200 28.90 29.20 26.80A 26.80A 29.20 -2.40 91 31.60 123 3670 2205 ---- ---- 25.90A 25.90A 28.30 -2.40 30.70 3 2210 ---- ---- 25.20A 25.20A 27.40 -2.40 29.80 77 2215 ---- ---- 24.40A 24.40A 26.60 -2.30 28.90 1 27 2220 ---- ---- 23.60A 23.60A 25.80 -2.30 28.10 4 2225 ---- ---- 22.90A 22.90A 25.00 -2.30 27.30 34 481 2230 24.00 24.00 22.20A 23.30A 24.20 -2.30 1 26.50 4 2235 ---- ---- 21.60A 21.60A 23.50 -2.20 25.70 18 2240 ---- ---- 20.90A 20.90A 22.80 -2.20 25.00 8 2245 21.60 21.70 20.30A 20.30A 22.10 -2.20 6 24.30 3 2250 ---- ---- 19.70A 19.70A 21.40 -2.20 1064 23.60 3149 8434 2255 ---- ---- 19.10A 19.10A 20.80 -2.10 22.90 2260 19.00 19.00 18.60A 21.60B 20.20 -2.00 2 22.20 415 2265 ---- ---- 18.00A 18.00A 19.60 -2.00 21.60 21 2270 19.80 19.80 17.50A 18.30A 19.00 -2.00 10 21.00 2 22 2275 ---- ---- 17.00A 17.00A 18.40 -2.00 71 20.40 42 350 2280 ---- ---- 16.50A 16.50A 17.90 -1.90 19.80 1 2285 ---- ---- 16.00A 16.00A 17.40 -1.90 19.30 10 2290 ---- ---- 15.60A 15.60A 16.90 -1.80 1 18.70 1 2295 ---- ---- 15.10A 15.10A 16.40 -1.80 18.20 2300 ---- ---- 14.70A 14.70A 15.90 -1.80 2339 17.70 186 4403 2310 ---- ---- 13.90A 13.90A 15.00 -1.80 16.80 10 89 2320 ---- ---- 13.10A 13.10A 14.20 -1.70 15.90 8 2325 ---- ---- 12.80A 12.80A 13.80 -1.60 15.40 43 2330 13.00 13.10 12.40A 12.70A 13.40 -1.60 22 15.00 39 2340 ---- ---- 11.80A 11.80A 12.70 -1.50 14.20 4 2350 ---- ---- 11.10A 11.10A 12.00 -1.50 13.50 2238 2360 ---- ---- 10.60A 10.60A 11.30 -1.50 12.80 3 2370 10.40 10.70 10.10A 10.90B 10.70 -1.40 3 12.10 4 2375 10.20 10.70 9.70A 11.10B 10.40 -1.40 23 11.80 28 607 2380 ---- ---- 9.50A 9.50A 10.10 -1.40 11.50 44 2390 ---- ---- 9.10A 9.10A 9.60 -1.30 10.90 4 2400 9.60 9.60 8.50A 9.70B 9.10 -1.20 558 10.30 1011 3750 2425 ---- ---- 7.50A 7.50A 8.00 -1.10 1 9.10 6 307 2450 7.10 7.10 6.60A 7.50B 7.00 -1.00 1534 8.00 1 2481 2475 ---- ---- 5.90A 5.90A 6.20 -.90 3 7.10 3 1675 2490 ---- ---- 5.50A 5.50A 5.70 -.90 6.60 40 2500 5.00 5.00 5.00 5.80B 5.40 -.90 8 6.30 3 502 2525 5.40 5.40 4.60 5.20B 4.80 -.80 55 5.60 9 140 2550 4.10 4.10 4.10 4.30B 4.30 -.70 3 5.00 29 867 2575 ---- ---- 3.70A 3.70A 3.80 -.60 1 4.40 2 268 2600 3.30 3.30 3.30 3.40B 3.40 -.60 14 4.00 19 1671 2750 2.00 2.00 1.80A 1.90 1.90 -.30 4 2.20 9 117 3000 1.00 1.00 .70 .90 .90 -.10 75 1.00 12 1993 OG OCT23 Gold Option CALL 1200 ---- 864.40B 848.10A 864.30B 858.30 -.70 859.00 1225 ---- 839.40B 823.00A 839.10B 833.30 -.70 834.00 1250 ---- 814.40B 797.90A 814.30B 808.30 -.70 809.00 1275 ---- 789.40B 773.10A 789.10B 783.30 -.70 784.00 1300 ---- 764.40B 748.00A 764.10B 758.30 -.70 759.00 1325 ---- 739.60B 723.10A 739.50B 733.30 -.70 734.00 1350 ---- 714.60B 697.80A 714.50B 708.30 -.70 709.00 1375 ---- 689.60B 673.00A 689.50B 683.30 -.70 684.00 1400 ---- 664.60B 647.90A 664.50B 658.30 -.70 659.00 1410 ---- 654.40B 638.10A 654.10B 648.30 -.70 649.00 1420 ---- 644.40B 628.10A 644.30B 638.30 -.70 639.00 1425 ---- 639.50B 623.10A 639.40B 633.30 -.70 634.00 1430 ---- 634.40B 618.10A 634.10B 628.30 -.70 629.00 1440 ---- 624.60B 608.10A 624.40B 618.30 -.70 619.00 1450 ---- 614.50B 597.90A 614.40B 608.30 -.70 609.00 1460 ---- 604.50B 588.10A 604.40B 598.30 -.70 599.00 1470 ---- 594.60B 578.10A 594.50B 588.30 -.70 589.00 1475 ---- 589.50B 573.10A 589.10B 583.30 -.70 584.00 1480 ---- 584.50B 568.10A 584.40B 578.30 -.70 579.00 1490 ---- 574.50B 558.10A 574.40B 568.30 -.70 569.00 1500 ---- 564.50B 547.70A 564.40B 558.30 -.70 559.00 1505 ---- 559.50B 543.10A 559.20B 553.30 -.70 554.00 1510 ---- 554.60B 538.10A 554.50B 548.30 -.70 549.00 1515 ---- 549.60B 533.10A 549.40B 543.30 -.70 544.00 1520 ---- 544.60B 528.10A 544.30B 538.30 -.70 539.00 1525 ---- 539.50B 523.00A 539.40B 533.30 -.70 534.00 1530 ---- 534.60B 518.10A 534.50B 528.30 -.70 529.00 1535 ---- 529.60B 513.10A 529.50B 523.30 -.70 524.00 1540 ---- 524.60B 508.10A 524.50B 518.30 -.70 519.00 1545 ---- 519.50B 503.10A 519.40B 513.30 -.70 514.00 1550 ---- 514.50B 497.70A 514.40B 508.30 -.70 509.00 1555 ---- 509.50B 493.10A 509.40B 503.30 -.70 504.00 1560 ---- 504.50B 488.10A 504.40B 498.30 -.70 499.00 1565 ---- 499.50B 483.10A 499.20B 493.30 -.70 494.00 1570 ---- 494.50B 478.10A 494.40B 488.30 -.70 489.00 1575 ---- 489.70B 473.00A 489.60B 483.30 -.70 484.00 1580 ---- 484.50B 468.10A 484.40B 478.30 -.70 479.00 1585 ---- 479.50B 463.10A 479.30B 473.30 -.70 474.00 1590 ---- 474.50B 458.10A 474.40B 468.30 -.70 469.00 1595 ---- 469.50B 453.10A 469.30B 463.30 -.70 464.00 1600 ---- 464.70B 448.10A 464.60B 458.30 -.70 459.00 5 1605 ---- 459.50B 443.10A 459.30B 453.30 -.70 454.00 1610 ---- 454.50B 438.10A 454.30B 448.30 -.70 449.00 1615 ---- 449.50B 433.20A 449.30B 443.30 -.70 444.00 1620 ---- 444.70B 428.20A 444.60B 438.30 -.70 439.00 1625 ---- 439.60B 419.80A 439.30B 433.30 -.70 434.00 1630 ---- 434.70B 418.20A 434.60B 428.30 -.70 429.00 1635 ---- 429.60B 413.20A 429.50B 423.30 -.70 424.00 1640 ---- 424.60B 408.20A 424.50B 418.30 -.70 419.00 1645 ---- 419.60B 403.30A 419.40B 413.30 -.70 414.00 1650 ---- 415.70B 394.90A 415.70B 408.30 -.70 409.00 1655 ---- 409.80B 393.40A 409.70B 403.30 -.80 404.10 1660 ---- 404.80B 388.40A 404.70B 398.40 -.70 399.10 1665 ---- 399.70B 383.50A 399.60B 393.40 -.70 394.10 1670 ---- 394.90B 378.60A 394.80B 388.40 -.80 389.20 1675 ---- 390.90B 370.30A 390.90B 383.50 -.70 384.20 1680 ---- 384.90B 368.80A 384.80B 378.50 -.80 379.30 1685 ---- 380.10B 363.80A 380.00B 373.60 -.80 374.40 1690 ---- 375.20B 358.90A 375.00B 368.70 -.80 369.50 1695 ---- 370.30B 354.00A 370.20B 363.70 -.90 364.60 1700 ---- 366.20B 345.90A 366.20B 358.80 -.90 359.70 26 1705 ---- 360.30B 344.30A 360.20B 353.90 -.90 354.80 1 1710 ---- 355.50B 339.30A 355.40B 349.00 -.90 349.90 1715 ---- 350.50B 334.50A 350.40B 344.20 -.90 345.10 1720 ---- 345.80B 329.70A 345.70B 339.30 -.90 340.20 1 1725 ---- 341.80B 321.70A 341.80B 334.40 -1.00 335.40 8 1730 ---- 336.00B 320.10A 336.00B 329.60 -1.00 330.60 5 1735 ---- 331.30B 315.30A 331.20B 324.80 -1.00 325.80 4 1740 ---- 326.30B 310.50A 326.20B 320.00 -1.00 321.00 38 1745 ---- 321.70B 305.70A 321.60B 315.20 -1.00 316.20 2 1750 ---- 317.70B 297.90A 317.70B 310.40 -1.00 311.40 8 1755 ---- 312.10B 296.20A 312.00B 305.60 -1.10 306.70 2 1760 ---- 307.30B 291.50A 307.20B 300.80 -1.20 302.00 1765 ---- 302.40B 286.80A 302.30B 296.10 -1.20 297.30 1770 ---- 297.70B 282.10A 297.70B 291.40 -1.20 292.60 1775 ---- 293.90B 274.40A 293.90B 286.70 -1.20 22 287.90 29 29 1780 ---- 288.40B 272.70A 288.30B 282.00 -1.20 283.20 2 1785 ---- 283.60B 268.10A 283.50B 277.30 -1.30 278.60 1790 ---- 278.90B 263.60A 278.70B 272.70 -1.30 274.00 1795 ---- 274.40B 258.90A 274.30B 268.00 -1.40 269.40 1800 ---- 270.50B 251.50A 270.50B 263.40 -1.40 264.80 58 1805 ---- 265.00B 249.80A 264.90B 258.80 -1.40 260.20 1810 ---- 260.40B 242.50A 260.40B 254.30 -1.40 255.70 1815 ---- 255.90B 238.00A 255.80B 249.70 -1.50 251.20 1820 ---- 251.40B 233.60A 251.40B 245.20 -1.50 246.70 1825 ---- 247.70B 229.20A 247.70B 240.70 -1.60 242.30 1830 ---- 243.20B 224.80A 243.20B 236.20 -1.70 237.90 1 1 1835 ---- 238.70B 220.40A 238.70B 231.80 -1.70 233.50 1840 ---- 234.30B 216.10A 234.30B 227.40 -1.70 229.10 210 1845 ---- 229.90B 211.80A 229.90B 223.00 -1.80 224.80 1850 ---- 225.50B 207.60A 225.50B 218.70 -1.80 220.50 13 1855 ---- 221.10B 203.40A 221.10B 214.40 -1.80 216.20 1860 ---- 216.80B 199.20A 216.80B 210.10 -1.90 212.00 1865 ---- 212.50B 195.10A 212.50B 205.80 -2.00 207.80 1 1870 ---- 208.30B 191.00A 208.30B 201.60 -2.00 203.60 250 1875 ---- 204.10B 187.00A 204.10B 197.40 -2.10 199.50 30 1880 ---- 199.90B 183.00A 199.90B 193.30 -2.10 195.40 1885 ---- 195.70B 179.00A 195.70B 189.20 -2.10 191.30 29 29 1890 ---- 191.60B 175.00A 191.60B 185.20 -2.10 187.30 1 1895 ---- 187.60B 171.10A 187.60B 181.20 -2.20 183.40 1 1900 ---- 183.60B 167.30A 183.60B 177.20 -2.20 179.40 75 1905 ---- 179.60B 163.50A 179.60B 173.30 -2.30 175.60 2 1910 ---- 175.70B 159.80A 175.60B 169.40 -2.30 171.70 1915 ---- 171.80B 156.10A 171.80B 165.60 -2.40 168.00 2 1920 ---- 167.90B 152.50A 167.90B 161.80 -2.40 164.20 1925 ---- 164.10B 148.90A 164.10B 158.10 -2.50 160.60 293 1930 ---- 160.40B 145.40A 160.40B 154.40 -2.50 156.90 1935 ---- 156.70B 141.90A 156.70B 150.80 -2.60 153.40 1940 ---- 153.10B 138.60A 153.10B 147.30 -2.60 149.90 1 1945 ---- 149.50B 135.20A 149.50B 143.80 -2.60 146.40 1 1950 ---- 145.90B 131.90A 131.90A 140.30 -2.70 143.00 526 1955 ---- 142.50B 128.70A 142.50B 136.90 -2.70 139.60 90 1960 ---- 139.10B 125.50A 125.50A 133.60 -2.80 136.40 40 1965 ---- 135.70B 122.40A 122.40A 130.30 -2.80 133.10 4 1970 ---- 132.40B 119.40A 119.40A 127.10 -2.80 129.90 66 1975 ---- 129.20B 116.40A 116.40A 124.00 -2.80 22 126.80 491 1980 ---- 126.00B 113.50A 113.50A 120.90 -2.90 123.80 14 1985 ---- 122.90B 110.60A 110.60A 117.80 -3.00 120.80 10 1990 ---- 119.90B 107.80A 107.80A 114.90 -2.90 117.80 23 1995 ---- 116.90B 105.10A 105.10A 112.00 -2.90 114.90 2 2000 ---- 114.00B 102.40A 102.40A 109.10 -3.00 112.10 545 2005 ---- 111.10B 99.70A 99.70A 106.30 -3.10 109.40 6 2010 ---- 108.30B 97.20A 97.20A 103.60 -3.00 106.60 160 2015 ---- 105.50B 94.70A 94.70A 101.00 -3.00 104.00 15 2020 ---- 102.80B 92.20A 92.20A 98.40 -3.00 101.40 47 2025 ---- 100.20B 89.80A 89.80A 95.80 -3.10 98.90 60 2030 ---- 97.60B 87.00A 87.00A 93.30 -3.10 96.40 151 2035 ---- 95.10B 84.80A 84.80A 90.90 -3.10 94.00 6 2040 ---- 92.70B 82.50A 82.50A 88.50 -3.10 91.60 336 2045 ---- 90.30B 80.30A 80.30A 86.20 -3.10 89.30 1 5 2050 ---- 87.90B 78.20A 78.20A 84.00 -3.00 20 87.00 24 681 2055 ---- 85.70B 76.20A 76.20A 81.80 -3.00 84.80 4 11 2060 78.00 83.40B 74.10A 77.00A 79.60 -3.10 1 82.70 254 2065 ---- 81.30B 72.20A 72.20A 77.50 -3.10 80.60 5 5 2070 ---- 79.10B 70.30A 70.30A 75.50 -3.10 78.60 23 2075 ---- 77.10B 68.40A 68.40A 73.50 -3.10 40 76.60 10 371 2080 ---- 75.00B 66.60A 66.60A 71.50 -3.10 74.60 205 2085 ---- 73.10B 64.80A 64.80A 69.60 -3.10 72.70 19 2090 ---- 71.20B 63.10A 63.10A 67.80 -3.10 70.90 5 88 2095 ---- 69.30B 61.40A 61.40A 66.00 -3.10 69.10 23 2100 68.00 68.00 59.80A 62.20A 64.20 -3.10 2 67.30 3 1697 2105 ---- 65.70B 58.20A 58.20A 62.50 -3.10 65.60 3 2110 ---- ---- 56.70A 56.70A 60.80 -3.20 64.00 12 2115 ---- ---- 55.20A 55.20A 59.20 -3.20 62.40 13 2120 ---- ---- 53.80A 53.80A 57.60 -3.20 60.80 2 2125 ---- ---- 52.30A 52.30A 56.10 -3.10 59.20 1041 2130 ---- ---- 51.00A 51.00A 54.60 -3.10 57.70 1 2135 ---- ---- 49.60A 49.60A 53.20 -3.10 56.30 2140 ---- ---- 48.30A 48.30A 51.80 -3.10 54.90 60 2145 ---- ---- 47.10A 47.10A 50.40 -3.10 53.50 7 2150 48.00 48.00 45.80A 49.80B 49.10 -3.00 3 52.10 27 683 2155 ---- ---- 44.60A 44.60A 47.80 -3.00 50.80 4 2160 ---- ---- 43.50A 43.50A 46.50 -3.00 49.50 3 2165 ---- ---- 42.30A 42.30A 45.30 -3.00 48.30 5 2170 ---- ---- 41.20A 41.20A 44.10 -3.00 47.10 11 2175 ---- ---- 40.20A 40.20A 43.00 -2.90 45.90 636 2180 ---- ---- 39.10A 39.10A 41.90 -2.80 44.70 82 134 2185 ---- ---- 38.10A 38.10A 40.80 -2.80 43.60 94 2190 ---- ---- 37.10A 37.10A 39.70 -2.80 42.50 78 2195 ---- ---- 36.20A 36.20A 38.70 -2.80 41.50 14 2200 ---- ---- 35.30A 35.30A 37.70 -2.70 40.40 35 1401 2205 ---- ---- 34.60A 34.60A 36.70 -2.70 39.40 1 2210 ---- ---- 33.80A 33.80A 35.80 -2.70 38.50 2215 ---- ---- 32.90A 32.90A 34.90 -2.60 37.50 3 2220 ---- ---- 32.10A 32.10A 34.00 -2.60 36.60 27 2225 ---- ---- 31.00A 31.00A 33.10 -2.60 35.70 20 2230 ---- ---- 30.50A 30.50A 32.30 -2.50 34.80 2235 ---- ---- 29.70A 29.70A 31.40 -2.60 34.00 1 2240 31.00 31.00 29.00A 31.00B 30.60 -2.50 2 33.10 3 15 2245 ---- ---- 28.30A 28.30A 29.90 -2.40 32.30 2250 ---- ---- 27.30A 27.30A 29.10 -2.40 30 31.50 118 3024 2255 ---- ---- 26.90A 26.90A 28.40 -2.40 30.80 2260 ---- ---- 25.90A 25.90A 27.70 -2.30 30.00 422 2265 ---- ---- 25.60A 25.60A 27.00 -2.30 29.30 3 2270 ---- ---- 24.70A 24.70A 26.30 -2.30 28.60 10 2275 ---- ---- 24.10A 24.10A 25.60 -2.30 27.90 1460 2280 ---- ---- 23.80A 23.80A 25.00 -2.30 27.30 11 2285 ---- ---- 23.20A 23.20A 24.40 -2.20 26.60 7 2290 ---- ---- 22.60A 22.60A 23.80 -2.20 26.00 2 2295 ---- ---- 22.10A 22.10A 23.20 -2.20 25.40 2300 ---- ---- 21.30A 21.30A 22.60 -2.20 1 24.80 10 1704 2310 ---- ---- 20.60A 20.60A 21.50 -2.20 23.70 49 2320 ---- ---- 19.60A 19.60A 20.50 -2.10 22.60 5 2325 ---- ---- 18.90A 18.90A 20.00 -2.10 22.10 572 2330 ---- ---- 18.70A 18.70A 19.50 -2.10 21.60 12 2340 ---- ---- 17.80A 17.80A 18.60 -2.00 20.60 76 2350 17.80 17.80 16.80A 16.80A 17.70 -2.00 7 19.70 1 351 2360 ---- ---- 16.30A 16.30A 16.80 -2.00 18.80 49 2370 ---- ---- 15.50A 15.50A 16.10 -1.90 18.00 2375 ---- ---- 14.90A 14.90A 15.70 -1.90 17.60 253 2380 ---- ---- 14.80A 14.80A 15.30 -1.90 17.20 78 2390 ---- ---- 14.20A 14.20A 14.60 -1.80 16.40 2400 ---- ---- 13.30A 13.30A 13.90 -1.80 30 15.70 5 2297 2425 ---- ---- 11.90A 11.90A 12.40 -1.70 14.10 293 2450 ---- ---- 10.70A 10.70A 11.10 -1.60 14 12.70 12 302 2475 ---- ---- 9.60A 9.60A 9.90 -1.50 3 11.40 9 2500 8.80 8.80 8.70A 9.00B 8.90 -1.40 2 10.30 1 1740 2525 9.00 9.00 7.90A 7.90A 8.00 -1.30 12 9.30 30 2550 7.80 7.80 7.10A 7.70B 7.20 -1.20 65 8.40 100 2575 7.30 7.30 6.50A 6.50A 6.50 -1.20 24 7.70 2 822 2650 ---- ---- 4.90A 4.90A 4.80 -1.00 65 5.80 34 261 3000 1.80 1.80 1.60 1.60 1.60 -.40 55 2.00 18 2326 3500 ---- ---- .70A .70A .60 -.20 .80 12 4000 ---- ---- ---- ---- .40 -.10 .50 5 7 OG NOV23 Gold Option CALL 1225 ---- 857.50B 841.10A 857.40B 851.40 -.70 852.10 1250 ---- 832.40B 816.10A 832.10B 826.40 -.70 827.10 1275 ---- 807.40B 791.10A 807.10B 801.40 -.70 802.10 1300 ---- 782.40B 766.10A 782.10B 776.40 -.70 777.10 1325 ---- 757.40B 741.10A 757.30B 751.40 -.70 752.10 1350 ---- 732.40B 716.10A 732.20B 726.40 -.70 727.10 1375 ---- 707.60B 691.10A 707.50B 701.40 -.70 702.10 1400 ---- 682.60B 665.90A 682.50B 676.40 -.70 677.10 1420 ---- 662.40B 646.20A 662.30B 656.40 -.70 657.10 1425 ---- 657.50B 641.10A 657.40B 651.40 -.70 652.10 1430 ---- 652.40B 636.20A 652.10B 646.40 -.70 647.10 1440 ---- 642.60B 626.20A 642.50B 636.40 -.70 637.10 1450 ---- 632.50B 615.90A 632.00B 626.40 -.70 627.10 1460 ---- 622.60B 606.20A 622.50B 616.40 -.70 617.10 1470 ---- 612.60B 596.20A 612.50B 606.40 -.70 607.10 1475 ---- 607.50B 591.10A 607.40B 601.40 -.70 602.10 1480 ---- 602.60B 586.20A 602.50B 596.40 -.70 597.10 1490 ---- 592.60B 576.20A 592.50B 586.40 -.70 587.10 1500 ---- 582.50B 565.90A 582.20B 576.40 -.70 577.10 1510 ---- 572.60B 556.20A 572.50B 566.40 -.70 567.10 1515 ---- 567.60B 551.20A 567.50B 561.40 -.70 562.10 1520 ---- 562.60B 546.20A 562.50B 556.40 -.70 557.10 1525 ---- 557.50B 541.20A 557.30B 551.40 -.70 552.10 1530 ---- 552.50B 536.20A 552.40B 546.40 -.70 547.10 1535 ---- 547.50B 531.20A 547.40B 541.40 -.70 542.10 1540 ---- 542.50B 526.20A 542.40B 536.40 -.70 537.10 1545 ---- 537.60B 521.20A 537.50B 531.40 -.70 532.10 1550 ---- 532.50B 515.80A 532.20B 526.40 -.70 527.10 1555 ---- 527.50B 511.20A 527.40B 521.40 -.70 522.10 1560 ---- 522.50B 506.20A 522.40B 516.40 -.70 517.10 1565 ---- 517.60B 501.20A 517.50B 511.40 -.70 512.10 1570 ---- 512.60B 496.20A 512.50B 506.40 -.70 507.10 1575 ---- 507.50B 491.10A 507.20B 501.40 -.70 502.10 1580 ---- 502.60B 486.20A 502.50B 496.40 -.70 497.10 1585 ---- 497.60B 481.20A 497.50B 491.40 -.70 492.10 1590 ---- 492.50B 476.20A 492.40B 486.40 -.70 487.10 1595 ---- 487.50B 471.20A 487.10B 481.40 -.70 482.10 1600 ---- 482.70B 465.90A 482.60B 476.40 -.70 477.10 1605 ---- 477.50B 461.30A 477.40B 471.40 -.70 472.10 1610 ---- 472.70B 456.30A 472.60B 466.40 -.70 467.10 1615 ---- 467.60B 451.30A 467.50B 461.40 -.70 462.10 1620 ---- 462.60B 446.30A 462.50B 456.40 -.70 457.10 1625 ---- 457.60B 437.90A 457.40B 451.40 -.70 452.10 1630 ---- 452.60B 436.30A 452.20B 446.40 -.70 447.10 1635 ---- 447.60B 431.40A 447.50B 441.40 -.70 442.10 1640 ---- 442.70B 426.40A 442.60B 436.40 -.70 437.10 1645 ---- 437.60B 421.50A 437.40B 431.40 -.80 432.20 1650 ---- 433.80B 413.30A 433.80B 426.50 -.70 427.20 1 1655 ---- 427.70B 411.70A 427.40B 421.50 -.80 422.30 1660 ---- 422.80B 406.70A 422.50B 416.50 -.80 417.30 1665 ---- 418.00B 401.80A 417.90B 411.60 -.80 412.40 1670 ---- 412.90B 396.90A 412.70B 406.70 -.80 407.50 1675 ---- 409.10B 388.70A 409.10B 401.70 -.90 402.60 1680 ---- 403.10B 387.10A 402.80B 396.80 -.90 397.70 1685 ---- 398.20B 382.20A 398.00B 391.90 -.90 392.80 1690 ---- 393.30B 377.30A 393.10B 387.00 -.90 387.90 1695 ---- 388.40B 372.50A 388.30B 382.10 -.90 383.00 1700 ---- 384.60B 364.50A 384.60B 377.30 -.90 378.20 23 1705 ---- 378.60B 362.80A 378.30B 372.40 -.90 373.30 1710 ---- 373.80B 358.00A 373.60B 367.60 -.90 368.50 2 1715 ---- 369.10B 353.20A 369.00B 362.70 -1.00 363.70 1720 ---- 364.10B 348.30A 363.70B 357.90 -1.00 358.90 1725 ---- 360.40B 340.50A 360.40B 353.10 -1.00 354.10 1730 ---- 354.50B 338.80A 354.20B 348.30 -1.10 349.40 1735 ---- 349.70B 334.00A 349.50B 343.50 -1.10 344.60 1740 ---- 345.10B 329.40A 345.00B 338.80 -1.10 339.90 1745 ---- 340.20B 324.60A 340.10B 334.00 -1.10 335.10 1750 ---- 336.50B 317.00A 336.50B 329.30 -1.10 330.40 9 1755 ---- 330.80B 315.20A 330.70B 324.50 -1.20 325.70 1760 ---- 326.00B 310.60A 325.90B 319.80 -1.30 321.10 1765 ---- 321.30B 305.90A 321.10B 315.20 -1.20 316.40 1 1770 ---- 316.50B 301.20A 316.50B 310.50 -1.30 311.80 1775 ---- 312.90B 293.80A 312.90B 305.80 -1.30 307.10 1780 ---- 307.30B 292.00A 307.20B 301.20 -1.30 302.50 1785 ---- 302.80B 287.50A 302.70B 296.60 -1.40 298.00 1 1790 ---- 298.00B 282.90A 298.00B 292.00 -1.40 293.40 1 1795 ---- 293.30B 278.40A 293.30B 287.40 -1.50 288.90 1 1800 ---- 289.90B 271.20A 289.90B 282.90 -1.50 284.40 1805 ---- 284.40B 266.70A 284.10B 278.30 -1.60 279.90 1810 ---- 279.90B 262.30A 279.70B 273.80 -1.60 275.40 1 1815 ---- 276.10B 257.90A 276.10B 269.30 -1.70 271.00 1820 ---- 271.80B 253.50A 271.80B 264.90 -1.60 266.50 1825 ---- 267.30B 249.20A 267.30B 260.50 -1.70 262.20 1830 ---- 262.90B 244.90A 262.90B 256.00 -1.80 257.80 1835 ---- 258.50B 240.60A 258.50B 251.70 -1.80 253.50 1840 ---- 254.10B 236.30A 254.10B 247.30 -1.80 249.10 1845 ---- 249.70B 232.10A 249.70B 243.00 -1.90 244.90 1850 ---- 245.40B 227.90A 245.40B 238.70 -1.90 240.60 1855 ---- 241.10B 223.70A 241.10B 234.40 -2.00 236.40 1860 ---- 236.90B 219.60A 236.90B 230.20 -2.00 232.20 1865 ---- 232.60B 215.60A 232.60B 226.00 -2.10 228.10 1870 ---- 228.40B 211.50A 228.40B 221.90 -2.00 223.90 1 1875 ---- 224.20B 207.50A 224.20B 217.70 -2.20 219.90 1 1880 ---- 220.10B 203.50A 220.10B 213.60 -2.20 215.80 1885 ---- 216.00B 199.60A 216.00B 209.60 -2.20 211.80 1890 ---- 211.90B 195.70A 211.90B 205.60 -2.20 28 207.80 22 23 1895 ---- 207.90B 191.80A 207.90B 201.60 -2.30 203.90 1 1900 ---- 203.90B 188.00A 203.90B 197.70 -2.30 200.00 301 1905 ---- 200.00B 184.20A 200.00B 193.80 -2.30 196.10 1910 ---- 196.00B 180.50A 196.00B 189.90 -2.40 192.30 3 1915 ---- 192.20B 176.80A 192.20B 186.10 -2.50 188.60 1920 ---- 188.40B 173.20A 188.40B 182.40 -2.50 184.90 1 1925 ---- 184.60B 169.60A 184.60B 178.70 -2.50 181.20 1930 ---- 180.80B 166.00A 180.80B 175.00 -2.60 177.60 1 1935 ---- 177.10B 162.50A 177.10B 171.40 -2.60 174.00 1940 ---- 173.50B 159.10A 173.50B 167.80 -2.70 170.50 1 1945 ---- 169.90B 155.70A 169.90B 164.30 -2.70 167.00 1950 ---- 166.30B 152.40A 166.30B 160.80 -2.70 163.50 1955 ---- 162.80B 149.10A 162.80B 157.40 -2.80 160.20 1960 ---- 159.40B 145.80A 159.40B 154.00 -2.80 156.80 1965 ---- 156.00B 142.60A 156.00B 150.70 -2.80 153.50 1970 ---- 152.60B 139.50A 152.60B 147.40 -2.90 150.30 2 1975 ---- 149.30B 136.40A 136.40A 144.20 -2.90 147.10 1980 ---- 146.10B 133.40A 133.40A 141.00 -3.00 144.00 25 1985 ---- 142.90B 130.40A 130.40A 137.90 -3.00 140.90 1990 ---- 139.80B 127.50A 127.50A 134.80 -3.00 137.80 1 1995 ---- 136.70B 124.80A 124.80A 131.80 -3.10 134.90 2000 ---- 133.60B 122.00A 122.00A 128.90 -3.00 131.90 84 2005 ---- 130.70B 119.20A 119.20A 125.90 -3.10 129.00 2010 ---- 127.70B 116.50A 116.50A 123.10 -3.10 28 126.20 22 205 2015 ---- 124.90B 113.90A 113.90A 120.30 -3.10 123.40 204 2020 ---- 122.10B 111.30A 111.30A 117.50 -3.20 120.70 2025 ---- 119.30B 108.70A 108.70A 114.80 -3.20 118.00 2 2030 ---- 116.60B 106.20A 106.20A 112.20 -3.20 115.40 2035 111.60 113.90B 103.80A 106.50A 109.60 -3.20 3 112.80 43 2040 105.10 111.40B 101.40A 111.40B 107.10 -3.20 2 110.30 1 2045 102.10 108.80B 98.60A 98.60A 104.60 -3.30 5 107.90 160 2050 ---- 106.30B 96.20A 96.20A 102.20 -3.20 105.40 233 2055 ---- 103.90B 94.10A 94.10A 99.80 -3.30 103.10 2060 ---- 101.50B 91.80A 91.80A 97.50 -3.30 100.80 1 26 2065 ---- 99.20B 89.70A 89.70A 95.20 -3.30 98.50 20 2070 91.10 96.90B 87.60A 91.30 93.00 -3.30 3 96.30 249 2075 ---- 94.70B 85.50A 85.50A 90.80 -3.30 94.10 8 2080 ---- 92.50B 83.60A 83.60A 88.70 -3.30 14 92.00 3 2085 ---- 90.40B 81.60A 81.60A 86.60 -3.30 22 89.90 36 2090 ---- 88.40B 79.70A 79.70A 84.60 -3.30 87.90 2 2095 ---- 86.30B 77.90A 77.90A 82.60 -3.30 18 85.90 3 2100 83.70 84.30B 76.10A 79.20B 80.70 -3.30 12 84.00 6 415 2105 ---- 82.40B 74.30A 74.30A 78.80 -3.30 82.10 1 2110 ---- 80.50B 72.60A 72.60A 77.00 -3.30 80.30 7 2115 ---- 78.70B 70.90A 70.90A 75.20 -3.30 78.50 2120 ---- 76.90B 69.20A 69.20A 73.40 -3.40 76.80 1 2125 ---- ---- 67.60A 67.60A 71.70 -3.40 75.10 9 2130 ---- ---- 66.10A 66.10A 70.10 -3.30 73.40 2135 ---- ---- 64.50A 64.50A 68.40 -3.40 71.80 10 2140 ---- ---- 63.10A 63.10A 66.90 -3.30 70.20 1 2145 ---- ---- 61.60A 61.60A 65.30 -3.30 68.60 2150 64.20 64.20 60.20A 66.90B 63.80 -3.30 24 67.10 199 2155 ---- ---- 58.80A 58.80A 62.40 -3.20 65.60 3 2160 61.00 61.00 57.50A 61.60B 60.90 -3.30 1 64.20 2 2165 ---- ---- 56.20A 56.20A 59.50 -3.30 62.80 44 2170 ---- ---- 54.90A 54.90A 58.20 -3.20 61.40 1 2175 ---- ---- 53.70A 53.70A 56.80 -3.30 60.10 10 3 2180 54.70 54.70 52.50A 52.50A 55.50 -3.30 10 58.80 17 2185 ---- ---- 51.30A 51.30A 54.30 -3.20 57.50 3 2190 ---- ---- 50.10A 50.10A 53.00 -3.20 56.20 2 2195 ---- ---- 49.00A 49.00A 51.80 -3.20 55.00 7 2200 49.90 49.90 47.90A 47.90A 50.70 -3.10 23 53.80 1 1027 2205 ---- ---- 47.30A 47.30A 49.50 -3.20 52.70 1 2210 ---- ---- 46.30A 46.30A 48.40 -3.10 51.50 5 2215 ---- ---- 45.20A 45.20A 47.30 -3.10 50.40 2220 45.60 45.60 44.20A 44.20A 46.20 -3.10 2 49.30 3 2225 ---- ---- 42.90A 42.90A 45.20 -3.10 48.30 118 2230 ---- ---- 42.30A 42.30A 44.20 -3.10 47.30 13 2235 ---- ---- 41.40A 41.40A 43.20 -3.10 46.30 2240 ---- ---- 40.50A 40.50A 42.30 -3.00 45.30 1 2245 ---- ---- 39.60A 39.60A 41.30 -3.00 44.30 1 2250 ---- ---- 38.40A 38.40A 40.40 -3.00 26 43.40 1376 2255 ---- ---- 38.00A 38.00A 39.50 -3.00 42.50 16 2260 ---- ---- 37.10A 37.10A 38.60 -3.00 41.60 31 2265 ---- ---- 36.30A 36.30A 37.80 -2.90 40.70 2270 ---- ---- 35.60A 35.60A 37.00 -2.90 39.90 2275 ---- ---- 34.40A 34.40A 36.20 -2.80 39.00 81 2280 ---- ---- 34.10A 34.10A 35.40 -2.80 38.20 1 2285 ---- ---- 33.40A 33.40A 34.60 -2.80 37.40 2290 ---- ---- 32.60A 32.60A 33.90 -2.80 36.70 2295 ---- ---- 31.90A 31.90A 33.10 -2.80 35.90 2300 ---- ---- 31.00A 31.00A 32.40 -2.80 35.20 1 911 2305 ---- ---- 30.70A 30.70A 31.70 -2.70 34.40 2310 ---- ---- 30.00A 30.00A 31.00 -2.70 33.70 1 2320 ---- ---- 28.80A 28.80A 29.70 -2.70 32.40 1 2325 ---- ---- 27.90A 27.90A 29.10 -2.60 31.70 2330 ---- ---- 27.60A 27.60A 28.50 -2.60 31.10 19 2340 ---- ---- 26.40A 26.40A 27.30 -2.60 29.90 11 2350 ---- ---- 25.10A 25.10A 26.20 -2.50 20 28.70 11 1018 2360 ---- ---- 24.30A 24.30A 25.10 -2.40 27.50 2 2370 ---- ---- 23.40A 23.40A 24.10 -2.40 26.50 1 2375 23.80 23.80 22.70A 22.70A 23.60 -2.30 7 25.90 40 2380 ---- ---- 22.40A 22.40A 23.10 -2.30 25.40 1 2390 ---- ---- 21.60A 21.60A 22.20 -2.30 24.50 1 2400 ---- ---- 20.60A 20.60A 21.30 -2.20 23.50 15 213 2410 ---- ---- 20.00A 20.00A 20.40 -2.20 22.60 2425 ---- ---- 18.60A 18.60A 19.20 -2.10 21.30 14 2450 ---- ---- 16.90A 16.90A 17.40 -2.00 3 19.40 46 2475 ---- ---- 15.40A 15.40A 15.80 -1.90 17.70 5 2500 ---- ---- 14.10A 14.10A 14.40 -1.70 4 16.10 55 2525 ---- ---- 12.90A 12.90A 13.10 -1.60 14.70 2 2550 ---- ---- 11.80A 11.80A 11.90 -1.60 13.50 1 36 2575 ---- ---- 10.80A 10.80A 10.90 -1.40 12.30 20 101 2600 ---- ---- 9.90A 9.90A 10.00 -1.30 1 11.30 21 140 2800 5.60 5.60 5.30A 5.30A 5.30 -.80 2 6.10 27 76 OG DEC23 Gold Option CALL 1000 ---- 1082.10B 1066.10A 1082.00B 1076.40 -.70 1077.10 1025 ---- 1057.10B 1041.10A 1056.90B 1051.40 -.70 1052.10 1050 ---- 1032.20B 1016.10A 1032.10B 1026.40 -.70 1027.10 1075 ---- 1007.10B 991.10A 1007.00B 1001.40 -.70 1002.10 1080 ---- 1002.10B 986.20A 1002.00B 996.40 -.70 997.10 1090 ---- 992.10B 976.20A 992.00B 986.40 -.70 987.10 1100 ---- 982.20B 966.20A 982.10B 976.40 -.70 977.10 1110 ---- 972.10B 956.20A 972.00B 966.40 -.70 967.10 1120 ---- 962.10B 946.20A 962.00B 956.40 -.70 957.10 1125 ---- 957.30B 941.10A 957.20B 951.40 -.70 952.10 1130 ---- 952.10B 936.20A 952.00B 946.40 -.70 947.10 1140 ---- 942.20B 926.20A 942.10B 936.40 -.70 937.10 1150 ---- 932.20B 916.20A 932.00B 926.40 -.70 927.10 1160 ---- 922.30B 906.20A 922.10B 916.40 -.70 917.10 1170 ---- 912.30B 896.20A 912.10B 906.40 -.70 907.10 1175 ---- 907.20B 891.20A 906.80B 901.40 -.70 902.10 1180 ---- 902.30B 886.20A 902.20B 896.40 -.70 897.10 1185 ---- 897.20B 881.20A 897.10B 891.40 -.70 892.10 1190 ---- 892.20B 876.20A 892.10B 886.40 -.70 887.10 1195 ---- 887.20B 871.20A 887.10B 881.40 -.70 882.10 1200 ---- 882.30B 866.20A 882.20B 876.40 -.70 877.10 1205 ---- 877.20B 861.20A 876.90B 871.40 -.70 872.10 1210 ---- 872.20B 856.20A 872.00B 866.40 -.70 867.10 1215 ---- 867.20B 851.20A 866.90B 861.40 -.70 862.10 1220 ---- 862.20B 846.20A 862.00B 856.40 -.70 857.10 1225 ---- 857.40B 841.20A 857.30B 851.40 -.70 852.10 1230 ---- 852.20B 836.20A 852.00B 846.40 -.70 847.10 1235 ---- 847.20B 831.20A 847.00B 841.40 -.70 842.10 1240 ---- 842.20B 826.20A 842.00B 836.40 -.70 837.10 1245 ---- 837.20B 821.20A 837.00B 831.40 -.70 832.10 1250 ---- 832.40B 816.20A 832.30B 826.40 -.70 827.10 1255 ---- 827.20B 811.20A 826.80B 821.40 -.70 822.10 1260 ---- 822.20B 806.20A 821.90B 816.40 -.70 817.10 1265 ---- 817.20B 801.20A 816.90B 811.40 -.70 812.10 1270 ---- 812.20B 796.20A 812.10B 806.40 -.70 807.10 1275 ---- 807.40B 791.20A 807.30B 801.40 -.70 802.10 1280 ---- 802.20B 786.20A 802.10B 796.40 -.70 797.10 1285 ---- 797.20B 781.20A 797.10B 791.40 -.70 792.10 1290 ---- 792.20B 776.20A 792.10B 786.40 -.70 787.10 1295 ---- 787.30B 771.20A 787.20B 781.40 -.70 782.10 1300 ---- 782.30B 766.20A 782.20B 776.40 -.70 777.10 1305 ---- 777.30B 761.20A 777.20B 771.40 -.70 772.10 1310 ---- 772.30B 756.20A 772.20B 766.40 -.70 767.10 1315 ---- 767.30B 751.20A 767.20B 761.40 -.70 762.10 1320 ---- 762.30B 746.20A 762.20B 756.40 -.70 757.10 1325 ---- 757.30B 741.20A 757.20B 751.40 -.70 752.10 1330 ---- 752.40B 736.20A 752.30B 746.40 -.70 747.10 1335 ---- 747.40B 731.20A 747.30B 741.40 -.70 742.10 1340 ---- 742.40B 726.20A 742.30B 736.40 -.70 737.10 1345 ---- 737.40B 721.20A 737.30B 731.40 -.70 732.10 1350 ---- 732.30B 716.20A 732.20B 726.40 -.70 727.10 1355 ---- 727.30B 711.20A 727.20B 721.40 -.70 722.10 1360 ---- 722.30B 706.20A 722.20B 716.40 -.70 717.10 1365 ---- 717.40B 701.20A 717.30B 711.40 -.70 712.10 1370 ---- 712.30B 696.20A 712.10B 706.40 -.70 707.10 1375 ---- 707.30B 691.20A 707.20B 701.40 -.70 702.10 1380 ---- 702.30B 686.20A 702.10B 696.40 -.70 697.10 1385 ---- 697.30B 681.20A 697.10B 691.40 -.70 692.10 1390 ---- 692.30B 676.20A 692.00B 686.40 -.70 687.10 1395 ---- 687.30B 671.20A 687.20B 681.40 -.70 682.10 1400 ---- 682.50B 666.20A 682.40B 676.40 -.70 677.10 1405 ---- 677.30B 661.20A 677.20B 671.40 -.70 672.10 1410 ---- 672.30B 656.20A 672.20B 666.40 -.70 667.10 1415 ---- 667.30B 651.20A 667.20B 661.40 -.70 662.10 1420 ---- 662.30B 646.20A 662.20B 656.40 -.70 657.10 1425 ---- 657.50B 641.20A 657.40B 651.40 -.70 652.10 1430 ---- 652.30B 636.20A 651.90B 646.40 -.70 647.10 1435 ---- 647.30B 631.20A 647.20B 641.40 -.70 642.10 1440 ---- 642.30B 626.20A 642.10B 636.40 -.70 637.10 1445 ---- 637.30B 621.20A 637.10B 631.40 -.70 632.10 1450 ---- 632.50B 616.10A 632.40B 626.40 -.70 627.10 1455 ---- 627.40B 611.20A 627.30B 621.40 -.70 622.10 1460 ---- 622.30B 606.20A 621.90B 616.40 -.70 617.10 1465 ---- 617.30B 601.20A 617.20B 611.40 -.70 612.10 1470 ---- 612.30B 596.20A 611.90B 606.40 -.70 607.10 1475 ---- 607.50B 591.20A 607.40B 601.40 -.70 602.10 1480 ---- 602.40B 586.20A 602.30B 596.40 -.70 597.10 1485 ---- 597.40B 581.20A 597.30B 591.40 -.70 592.10 1490 ---- 592.40B 576.20A 592.30B 586.40 -.70 587.10 1495 ---- 587.40B 571.20A 587.30B 581.40 -.70 582.10 1500 ---- 582.40B 566.20A 582.30B 576.40 -.70 577.10 1505 ---- 577.50B 561.20A 577.40B 571.40 -.70 572.10 1510 ---- 572.50B 556.20A 572.40B 566.40 -.70 567.10 1515 ---- 567.50B 551.20A 567.40B 561.40 -.70 562.10 1520 ---- 562.50B 546.20A 562.40B 556.40 -.70 557.10 1525 ---- 557.50B 541.20A 557.40B 551.40 -.70 552.10 1530 ---- 552.50B 536.20A 552.40B 546.40 -.70 547.10 1535 ---- 547.50B 531.20A 547.40B 541.40 -.70 542.10 1540 ---- 542.40B 526.20A 542.30B 536.40 -.70 537.10 1545 ---- 537.40B 521.20A 537.30B 531.40 -.70 532.10 1550 ---- 532.40B 516.20A 532.30B 526.40 -.70 527.10 1555 ---- 527.50B 511.20A 527.40B 521.40 -.70 522.10 1560 ---- 522.50B 506.20A 522.40B 516.40 -.70 517.10 1565 ---- 517.50B 501.30A 517.40B 511.40 -.70 512.10 1570 ---- 512.50B 496.30A 512.40B 506.40 -.70 507.10 1575 ---- 507.40B 491.20A 507.30B 501.40 -.70 502.10 1580 ---- 502.40B 486.30A 502.30B 496.40 -.70 497.10 1585 ---- 497.40B 481.30A 497.30B 491.40 -.70 492.10 1590 ---- 492.40B 476.30A 492.10B 486.40 -.70 487.10 1595 ---- 487.40B 471.30A 487.30B 481.40 -.70 482.10 1600 ---- 482.50B 462.90A 482.30B 476.40 -.70 477.10 95 1605 ---- 477.60B 461.30A 477.50B 471.40 -.70 472.10 1610 ---- 472.60B 456.40A 472.50B 466.40 -.70 467.10 1615 ---- 467.50B 451.40A 467.40B 461.40 -.70 462.10 1620 ---- 462.60B 446.50A 462.50B 456.40 -.70 457.10 1625 ---- 458.70B 438.20A 458.70B 451.40 -.80 452.20 50 1630 ---- 452.60B 436.60A 452.20B 446.50 -.70 447.20 1635 ---- 447.60B 431.70A 447.50B 441.50 -.80 442.30 1640 ---- 442.80B 426.80A 442.70B 436.50 -.80 437.30 1645 ---- 437.90B 421.90A 437.80B 431.60 -.80 432.40 1650 ---- 434.00B 413.70A 434.00B 426.70 -.80 427.50 100 1655 ---- 428.00B 412.10A 427.90B 421.80 -.80 422.60 1660 ---- 423.10B 407.20A 423.00B 416.80 -.90 417.70 1665 ---- 418.20B 402.40A 418.10B 411.90 -.90 412.80 1670 ---- 413.30B 397.50A 413.20B 407.10 -.90 408.00 1675 ---- 409.50B 389.50A 409.50B 402.20 -.90 403.10 1680 ---- 403.50B 387.90A 403.40B 397.30 -1.00 398.30 1685 ---- 398.80B 383.00A 398.70B 392.50 -1.00 393.50 1690 ---- 394.00B 378.20A 393.90B 387.70 -.90 388.60 1695 ---- 389.00B 373.40A 388.90B 382.80 -1.10 383.90 1700 ---- 385.30B 365.60A 385.30B 378.00 -1.10 7 379.10 330 1705 ---- 379.50B 363.90A 379.40B 373.30 -1.00 374.30 1710 ---- 374.70B 359.20A 374.60B 368.50 -1.10 369.60 1715 ---- 369.80B 354.40A 369.70B 363.70 -1.10 364.80 1720 ---- 365.20B 349.70A 365.10B 359.00 -1.10 360.10 1725 ---- 361.40B 342.00A 361.40B 354.30 -1.10 355.40 2 1730 ---- 355.60B 340.30A 355.30B 349.50 -1.30 350.80 1735 ---- 351.10B 335.70A 351.00B 344.80 -1.30 346.10 1 1740 ---- 346.40B 331.00A 346.30B 340.20 -1.30 341.50 1 1745 ---- 341.70B 326.40A 341.60B 335.50 -1.30 336.80 1750 ---- 338.00B 319.00A 338.00B 330.90 -1.30 332.20 551 1755 ---- 332.40B 317.20A 332.20B 326.20 -1.40 327.60 1760 ---- 327.80B 312.60A 327.70B 321.60 -1.50 323.10 1765 ---- 323.20B 308.10A 323.10B 317.10 -1.40 318.50 1770 ---- 318.60B 303.50A 318.50B 312.50 -1.50 314.00 1775 ---- 314.90B 296.30A 314.90B 308.00 -1.50 309.50 122 1780 ---- 309.50B 291.90A 309.40B 303.40 -1.60 305.00 1785 ---- 305.00B 287.50A 304.90B 298.90 -1.70 300.60 1 1790 ---- 300.50B 283.10A 300.40B 294.50 -1.60 296.10 1795 ---- 296.90B 278.70A 296.90B 290.00 -1.70 291.70 1800 ---- 292.50B 274.30A 292.50B 285.60 -1.70 287.30 5743 1805 ---- 288.00B 270.00A 288.00B 281.20 -1.80 283.00 1810 ---- 283.60B 265.70A 283.60B 276.80 -1.90 278.70 1815 ---- 279.20B 261.40A 279.20B 272.40 -1.90 274.30 1820 ---- 274.80B 257.20A 274.80B 268.10 -2.00 270.10 1825 ---- 270.50B 253.00A 270.50B 263.80 -2.00 265.80 1830 ---- 266.20B 248.80A 266.20B 259.50 -2.10 261.60 50 1835 ---- 261.90B 244.70A 261.90B 255.30 -2.10 257.40 1 1840 ---- 257.70B 240.60A 257.70B 251.10 -2.10 253.20 1 1845 ---- 253.40B 236.50A 253.40B 246.90 -2.20 249.10 1850 ---- 249.20B 232.40A 249.20B 242.80 -2.20 245.00 1754 1855 ---- 245.10B 228.50A 245.10B 238.60 -2.30 240.90 2 1860 ---- 240.90B 224.50A 240.90B 234.60 -2.30 236.90 75 1865 ---- 236.80B 220.50A 236.80B 230.50 -2.40 232.90 1870 ---- 232.80B 216.60A 232.80B 226.50 -2.40 228.90 100 1875 ---- 228.70B 212.70A 228.70B 222.50 -2.40 224.90 870 1880 ---- 224.80B 209.00A 224.80B 218.60 -2.40 221.00 130 1885 ---- 220.80B 205.20A 220.80B 214.70 -2.50 217.20 1890 ---- 216.90B 201.40A 216.90B 210.80 -2.60 213.40 1 1895 ---- 213.00B 197.70A 213.00B 207.00 -2.60 209.60 1900 ---- 209.20B 194.00A 209.20B 203.20 -2.60 4 205.80 1593 1905 ---- 205.40B 190.40A 205.40B 199.40 -2.70 202.10 10 1910 ---- 201.60B 186.80A 201.60B 195.70 -2.80 198.50 50 1915 ---- 197.90B 183.30A 197.90B 192.00 -2.80 194.80 1 1920 ---- 194.20B 179.80A 194.20B 188.40 -2.90 191.30 30 1925 ---- 190.50B 176.30A 190.50B 184.80 -2.90 187.70 535 1930 ---- 186.90B 172.90A 186.90B 181.30 -2.90 184.20 1 1935 ---- 183.40B 169.50A 183.40B 177.80 -3.00 180.80 1 1940 ---- 179.80B 166.20A 166.20A 174.40 -3.00 177.40 101 1945 ---- 176.40B 163.00A 163.00A 171.00 -3.10 174.10 286 1950 ---- 173.00B 159.70A 159.70A 167.60 -3.10 170.70 10064 1955 ---- 169.60B 156.60A 156.60A 164.30 -3.20 167.50 1960 ---- 166.20B 153.40A 153.40A 161.10 -3.20 164.30 1 1965 ---- 163.00B 150.40A 150.40A 157.90 -3.20 161.10 1970 ---- 159.70B 147.40A 147.40A 154.70 -3.30 158.00 103 1975 ---- 156.60B 144.40A 144.40A 151.60 -3.30 154.90 131 1980 ---- 153.40B 141.50A 141.50A 148.50 -3.30 151.80 1 1985 ---- 150.30B 138.60A 138.60A 145.50 -3.40 148.90 1990 ---- 147.30B 135.80A 135.80A 142.50 -3.40 145.90 53 1995 ---- 144.30B 133.00A 133.00A 139.60 -3.40 143.00 1 2000 ---- 141.40B 130.30A 130.30A 136.70 -3.50 140.20 16 5537 2005 ---- 138.50B 127.60A 127.60A 133.90 -3.50 137.40 201 2010 ---- 135.70B 124.90A 124.90A 131.20 -3.40 134.60 2015 ---- 132.90B 122.30A 122.30A 128.40 -3.50 131.90 32 2020 ---- 130.10B 119.80A 119.80A 125.80 -3.50 129.30 18 2025 ---- 127.50B 117.30A 117.30A 123.10 -3.60 126.70 571 2030 ---- 124.90B 114.90A 114.90A 120.60 -3.50 124.10 513 2035 ---- 122.30B 112.50A 112.50A 118.00 -3.60 121.60 26 2040 ---- 119.80B 110.10A 110.10A 115.50 -3.60 119.10 63 2045 ---- 117.40B 107.50A 107.50A 113.10 -3.60 116.70 4 2050 ---- 114.90B 105.20A 105.20A 110.70 -3.60 114.30 66 2454 2055 ---- 112.60B 103.00A 103.00A 108.40 -3.60 112.00 11 2060 104.90 110.20B 100.90A 103.40A 106.10 -3.60 1 109.70 244 2065 ---- 108.00B 98.80A 98.80A 103.90 -3.60 107.50 2070 ---- 105.70B 96.70A 96.70A 101.70 -3.60 49 105.30 26 2075 ---- 103.50B 94.60A 94.60A 99.50 -3.70 103.20 453 2080 ---- 101.40B 92.60A 92.60A 97.40 -3.70 9 101.10 54 2085 ---- 99.30B 90.70A 90.70A 95.40 -3.60 99.00 19 2090 ---- 97.20B 88.80A 88.80A 93.40 -3.60 97.00 76 2095 ---- 95.20B 86.90A 86.90A 91.40 -3.60 95.00 11 79 2100 ---- 93.20B 85.10A 85.10A 89.50 -3.60 55 93.10 103 11501 2105 ---- 91.30B 83.30A 83.30A 87.60 -3.60 91.20 25 2110 ---- ---- 81.50A 81.50A 85.80 -3.60 89.40 148 2115 ---- ---- 79.80A 79.80A 84.00 -3.60 87.60 6 2120 ---- ---- 78.20A 78.20A 82.20 -3.60 85.80 54 2125 ---- ---- 76.60A 76.60A 80.50 -3.60 84.10 525 2130 ---- ---- 75.00A 75.00A 78.80 -3.60 82.40 433 2135 ---- ---- 73.40A 73.40A 77.20 -3.50 80.70 5 2140 ---- ---- 71.90A 71.90A 75.60 -3.50 79.10 1 2145 ---- ---- 70.40A 70.40A 74.00 -3.50 77.50 3 2150 75.00 75.50 69.00A 70.70A 72.50 -3.50 2 76.00 25 4030 2155 ---- ---- 67.60A 67.60A 71.00 -3.50 74.50 1 2160 ---- ---- 66.20A 66.20A 69.50 -3.50 73.00 3 2165 ---- ---- 64.90A 64.90A 68.10 -3.50 14 71.60 15 2170 ---- ---- 63.50A 63.50A 66.70 -3.50 70.20 12 2175 ---- ---- 62.30A 62.30A 65.40 -3.40 68.80 709 2180 ---- ---- 61.00A 61.00A 64.00 -3.40 67.40 9 2185 ---- ---- 59.80A 59.80A 62.70 -3.40 66.10 12 2190 ---- ---- 58.60A 58.60A 61.50 -3.30 64.80 4 2195 ---- ---- 57.40A 57.40A 60.20 -3.40 63.60 2 2200 58.80 58.80 56.30A 56.30A 59.00 -3.30 1 62.30 190 5232 2205 ---- ---- 55.70A 55.70A 57.80 -3.30 61.10 8 2210 ---- ---- 54.60A 54.60A 56.70 -3.30 60.00 1 2215 ---- ---- 53.50A 53.50A 55.60 -3.20 58.80 2 2220 ---- ---- 52.50A 52.50A 54.50 -3.20 57.70 6 2225 52.90 52.90 51.00A 53.80B 53.40 -3.20 535 56.60 1000 884 2230 ---- ---- 50.50A 50.50A 52.30 -3.20 55.50 7 2235 ---- ---- 49.50A 49.50A 51.30 -3.20 54.50 2 2240 ---- ---- 48.60A 48.60A 50.30 -3.10 53.40 1 2245 ---- ---- 47.60A 47.60A 49.30 -3.10 52.40 1 2250 50.00 50.00 46.20A 46.20A 48.30 -3.10 1 51.40 16 5776 2255 ---- ---- 45.80A 45.80A 47.40 -3.10 50.50 2260 ---- ---- 44.50A 44.50A 46.50 -3.00 49.50 108 2265 ---- ---- 44.10A 44.10A 45.60 -3.00 48.60 2270 ---- ---- 43.30A 43.30A 44.70 -3.00 47.70 2275 46.40 46.50 42.00A 43.50 43.80 -3.00 80 46.80 36 385 2280 ---- ---- 41.60A 41.60A 43.00 -2.90 45.90 2285 ---- ---- 40.80A 40.80A 42.20 -2.90 45.10 2290 ---- ---- 40.10A 40.10A 41.40 -2.90 44.30 2295 ---- ---- 39.40A 39.40A 40.60 -2.90 43.50 1 2300 ---- ---- 38.20A 38.20A 39.80 -2.90 1594 42.70 32 6721 2305 ---- ---- 37.90A 37.90A 39.00 -2.90 41.90 2310 ---- ---- 37.20A 37.20A 38.30 -2.80 41.10 2315 ---- ---- 36.50A 36.50A 37.60 -2.80 40.40 101 2320 ---- ---- 35.80A 35.80A 36.90 -2.80 39.70 2325 ---- ---- 34.90A 34.90A 36.20 -2.70 38.90 1000 3000 2330 ---- ---- 34.50A 34.50A 35.50 -2.80 38.30 1 2335 ---- ---- 33.90A 33.90A 34.80 -2.80 37.60 2340 ---- ---- 33.30A 33.30A 34.20 -2.70 36.90 7 2345 ---- ---- 32.70A 32.70A 33.60 -2.60 36.20 2350 ---- ---- 31.80A 31.80A 32.90 -2.70 35.60 39 12079 2360 ---- ---- 30.90A 30.90A 31.70 -2.70 34.40 2370 ---- ---- 29.80A 29.80A 30.60 -2.60 33.20 2375 ---- ---- 29.10A 29.10A 30.00 -2.60 32.60 10675 2380 ---- ---- 28.70A 28.70A 29.50 -2.50 32.00 2 2390 ---- ---- 27.70A 27.70A 28.40 -2.50 30.90 1 2400 27.20 27.80 26.60A 27.40A 27.40 -2.50 1285 29.90 73 4608 2410 ---- ---- 25.80A 25.80A 26.40 -2.40 28.80 1 2420 ---- ---- 25.00A 25.00A 25.50 -2.40 27.90 1 2425 ---- ---- 24.40A 24.40A 25.10 -2.30 1068 27.40 3000 2430 ---- ---- 24.10A 24.10A 24.60 -2.30 26.90 3 2440 ---- ---- 23.30A 23.30A 23.80 -2.20 26.00 16 2450 ---- ---- 22.40A 22.40A 22.90 -2.30 25.20 23 992 2475 ---- ---- 20.60A 20.60A 21.00 -2.10 23.10 18 2490 ---- ---- 19.70A 19.70A 19.90 -2.10 22.00 166 2500 19.90 19.90 18.90A 18.90A 19.30 -2.00 55 21.30 1017 17721 2525 ---- ---- 17.40A 17.40A 17.70 -1.90 19.60 38 2550 ---- ---- 16.10A 16.10A 16.30 -1.80 1000 18.10 3003 2575 15.10 15.10 14.80A 15.80B 15.00 -1.70 14 16.70 26 2600 14.70 14.70 13.70A 13.70A 13.80 -1.70 2253 15.50 7125 2625 12.60 12.60 12.60 12.80B 12.80 -1.50 554 14.30 12 2650 ---- ---- 11.80A 11.80A 11.80 -1.50 13.30 300 607 2700 ---- ---- 10.20A 10.20A 10.10 -1.30 11.40 38 2985 2750 ---- ---- 8.80A 8.80A 8.70 -1.20 10 9.90 2 993 2800 ---- ---- 7.70A 7.70A 7.60 -1.00 5 8.60 728 2900 ---- ---- 5.80A 5.80A 5.70 -.90 6.60 66 3000 ---- ---- 4.50A 4.50A 4.50 -.70 13 5.20 1029 12101 3100 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 3200 3.00 3.00 2.90 2.90 2.80 -.50 1020 3.30 1150 3885 3400 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 11 234 3600 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 6 190 3800 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 4000 .90 .90 .90 .90 .90 -.20 11 1.10 39 1478 900 ---- 1182.00B 1166.10A 1181.60B 1176.40 -.70 1177.10 925 ---- 1157.00B 1141.10A 1156.90B 1151.40 -.70 1152.10 950 ---- 1132.10B 1116.10A 1132.00B 1126.40 -.70 1127.10 975 ---- 1107.20B 1091.10A 1107.10B 1101.40 -.70 1102.10 OG JAN24 Gold Option CALL 1250 ---- 848.90B 833.90A 833.90A 843.60 -.90 844.50 1275 ---- 823.90B 808.90A 808.90A 818.60 -.90 819.50 1300 ---- 798.80B 783.90A 783.90A 793.60 -.90 794.50 1325 ---- 773.80B 758.90A 758.90A 768.60 -.90 769.50 1350 ---- 748.80B 733.90A 733.90A 743.60 -.90 744.50 1375 ---- 724.00B 708.90A 708.90A 718.60 -.90 719.50 1400 ---- 699.00B 683.80A 683.80A 693.60 -.90 694.50 1425 ---- 674.00B 658.90A 658.90A 668.60 -.90 669.50 1430 ---- 668.80B 654.00A 654.00A 663.60 -.90 664.50 1440 ---- 658.80B 644.00A 644.00A 653.60 -.90 654.50 1450 ---- 648.90B 633.90A 633.90A 643.60 -.90 644.50 1460 ---- 638.80B 624.00A 624.00A 633.60 -.90 634.50 1470 ---- 628.80B 614.00A 614.00A 623.60 -.90 624.50 1475 ---- 623.90B 608.90A 608.90A 618.60 -.90 619.50 1480 ---- 619.00B 604.00A 604.00A 613.60 -.90 614.50 1490 ---- 608.80B 594.00A 594.00A 603.60 -.90 604.50 1500 ---- 598.90B 583.80A 583.80A 593.60 -.90 594.50 1510 ---- 588.80B 574.00A 574.00A 583.60 -.90 584.50 1520 ---- 578.80B 564.00A 564.00A 573.60 -.90 574.50 1525 ---- 573.90B 558.90A 558.90A 568.60 -.90 569.50 1530 ---- 568.80B 554.00A 554.00A 563.60 -.90 564.50 1535 ---- 563.80B 549.00A 549.00A 558.60 -.90 559.50 1540 ---- 559.00B 544.00A 544.00A 553.60 -.90 554.50 1545 ---- 554.00B 539.00A 539.00A 548.60 -.90 549.50 1550 ---- 549.10B 533.90A 533.90A 543.60 -.90 544.50 1 1555 ---- 543.90B 529.00A 529.00A 538.60 -.90 539.50 1560 ---- 538.90B 524.00A 524.00A 533.60 -.90 534.50 1565 ---- 533.90B 519.00A 519.00A 528.60 -.90 529.50 1570 ---- 529.00B 514.00A 514.00A 523.60 -.90 524.50 1575 ---- 524.10B 508.90A 508.90A 518.60 -.90 519.50 1580 ---- 518.90B 504.10A 504.10A 513.60 -.90 514.50 1585 ---- 513.90B 499.10A 499.10A 508.60 -.90 509.50 1590 ---- 508.90B 494.10A 494.10A 503.60 -.90 504.50 1595 ---- 503.90B 489.10A 489.10A 498.60 -.90 499.50 1600 ---- 499.20B 480.50A 498.80B 493.60 -.90 494.50 1605 ---- 494.00B 479.20A 479.20A 488.60 -.90 489.50 1610 ---- 489.00B 474.30A 474.30A 483.60 -.90 484.50 1615 ---- 484.20B 469.30A 469.30A 478.60 -.90 479.50 1620 ---- 479.10B 464.30A 464.30A 473.60 -1.00 474.60 1625 ---- 475.60B 455.90A 475.60B 468.70 -.90 469.60 1630 ---- 469.20B 454.50A 454.50A 463.70 -1.00 464.70 1635 ---- 464.20B 449.60A 449.60A 458.70 -1.10 459.80 1640 ---- 459.40B 444.70A 444.70A 453.80 -1.00 454.80 1645 ---- 454.40B 439.80A 439.80A 448.90 -1.00 449.90 1650 ---- 451.00B 431.40A 451.00B 444.00 -1.00 445.00 1655 ---- 444.60B 430.10A 430.10A 439.10 -1.10 440.20 1660 ---- 439.80B 425.30A 425.30A 434.20 -1.10 435.30 1665 ---- 434.80B 420.40A 420.40A 429.30 -1.10 430.40 1670 ---- 430.00B 415.60A 415.60A 424.40 -1.20 425.60 1675 ---- 426.50B 407.30A 426.50B 419.60 -1.20 420.80 1680 ---- 420.30B 405.90A 405.90A 414.70 -1.30 416.00 1685 ---- 415.60B 401.10A 401.10A 409.90 -1.30 411.20 1690 ---- 410.60B 396.30A 396.30A 405.10 -1.30 406.40 1695 ---- 405.90B 391.60A 391.60A 400.30 -1.30 401.60 1700 ---- 402.50B 383.50A 402.50B 395.60 -1.30 396.90 21 1705 ---- 396.30B 382.10A 382.10A 390.80 -1.30 392.10 1710 ---- 391.40B 377.40A 377.40A 386.00 -1.40 387.40 1715 ---- 386.80B 372.70A 372.70A 381.30 -1.40 382.70 1720 ---- 382.00B 368.10A 368.10A 376.60 -1.40 378.00 1725 ---- 378.70B 360.20A 378.70B 371.90 -1.50 373.40 1730 ---- 372.70B 358.70A 358.70A 367.20 -1.50 368.70 1735 ---- 368.00B 354.10A 354.10A 362.60 -1.50 364.10 1740 ---- 363.40B 349.50A 349.50A 357.90 -1.60 359.50 1745 ---- 358.70B 344.90A 344.90A 353.30 -1.60 354.90 1750 ---- 355.40B 337.20A 355.40B 348.70 -1.60 350.30 4 1755 ---- 349.40B 335.70A 335.70A 344.10 -1.70 345.80 1760 ---- 344.80B 331.20A 331.20A 339.50 -1.70 341.20 1765 ---- 340.20B 326.70A 326.70A 335.00 -1.70 336.70 1770 ---- 335.60B 319.20A 319.20A 330.50 -1.70 332.20 1775 ---- 332.50B 314.80A 332.50B 326.00 -1.80 327.80 1780 ---- 326.60B 310.40A 326.50B 321.50 -1.80 323.30 1785 ---- 322.20B 306.00A 322.20B 317.00 -1.90 318.90 1790 ---- 319.00B 301.60A 319.00B 312.60 -1.90 314.50 1 1795 ---- 314.50B 297.20A 314.50B 308.10 -2.00 310.10 1800 ---- 310.10B 292.90A 310.10B 303.70 -2.10 305.80 18 1805 ---- 305.70B 288.60A 305.70B 299.40 -2.00 301.40 1810 ---- 301.30B 284.30A 301.30B 295.00 -2.10 297.10 1815 ---- 296.90B 280.10A 296.90B 290.70 -2.20 292.90 1820 ---- 292.60B 275.90A 292.60B 286.40 -2.20 288.60 1825 ---- 288.30B 271.70A 288.30B 282.10 -2.30 284.40 1830 ---- 284.00B 267.50A 284.00B 277.90 -2.30 280.20 1835 ---- 279.70B 263.40A 279.70B 273.70 -2.30 276.00 1840 ---- 275.50B 259.30A 275.50B 269.50 -2.40 271.90 1845 ---- 271.30B 255.20A 271.30B 265.30 -2.50 267.80 1850 ---- 267.10B 251.20A 267.10B 261.20 -2.50 263.70 2 1855 ---- 263.00B 247.20A 263.00B 257.10 -2.50 259.60 1860 ---- 258.90B 243.20A 258.90B 253.00 -2.60 255.60 1865 ---- 254.80B 239.30A 254.80B 249.00 -2.60 251.60 1870 ---- 250.70B 235.40A 250.70B 245.00 -2.60 247.60 1875 ---- 246.70B 231.50A 246.70B 241.00 -2.70 243.70 1 1880 ---- 242.70B 227.70A 242.70B 237.00 -2.80 239.80 1885 ---- 238.80B 223.90A 238.80B 233.10 -2.90 236.00 1890 ---- 234.90B 220.10A 234.90B 229.30 -2.80 232.10 1895 ---- 231.00B 216.40A 231.00B 225.40 -2.90 228.30 1900 ---- 227.10B 212.70A 227.10B 221.60 -3.00 224.60 8 1905 ---- 223.30B 209.10A 223.30B 217.90 -3.00 220.90 1910 ---- 219.50B 205.50A 219.50B 214.10 -3.10 217.20 1915 ---- 215.80B 201.90A 215.80B 210.50 -3.10 213.60 1920 ---- 212.10B 198.40A 212.10B 206.80 -3.20 210.00 1925 ---- 208.40B 194.90A 208.40B 203.20 -3.20 206.40 1930 ---- 204.80B 191.50A 204.80B 199.60 -3.30 202.90 1935 ---- 201.20B 188.10A 201.20B 196.10 -3.30 199.40 1940 ---- 197.70B 184.70A 184.70A 192.60 -3.40 196.00 1945 ---- 194.20B 181.40A 181.40A 189.20 -3.40 192.60 1950 ---- 190.70B 178.10A 178.10A 185.80 -3.40 189.20 429 1955 ---- 187.30B 174.90A 174.90A 182.40 -3.50 185.90 1960 ---- 184.00B 171.70A 171.70A 179.10 -3.50 182.60 1965 ---- 180.70B 168.60A 168.60A 175.80 -3.60 179.40 1970 ---- 177.50B 165.50A 165.50A 172.60 -3.60 176.20 1975 ---- 174.30B 162.40A 162.40A 169.40 -3.70 173.10 1980 ---- 171.10B 159.40A 159.40A 166.30 -3.70 170.00 3 1985 ---- 168.00B 156.50A 156.50A 163.20 -3.70 166.90 3 1990 ---- 164.90B 153.50A 153.50A 160.20 -3.70 163.90 1995 ---- 161.90B 150.70A 150.70A 157.20 -3.80 161.00 2000 153.30 159.00B 147.90A 154.40B 154.20 -3.90 1 158.10 532 2005 ---- 156.00B 145.10A 145.10A 151.30 -3.90 155.20 2010 ---- 153.10B 142.30A 142.30A 148.50 -3.90 152.40 2015 ---- 150.30B 139.70A 139.70A 145.70 -3.90 149.60 2020 ---- 147.50B 137.00A 137.00A 142.90 -4.00 146.90 3 2025 ---- 144.70B 134.40A 134.40A 140.20 -4.00 144.20 2030 ---- 142.00B 131.90A 131.90A 137.50 -4.00 141.50 2035 ---- 139.40B 129.40A 129.40A 134.90 -4.00 138.90 2040 132.30 136.80B 126.90A 132.50B 132.30 -4.10 1 136.40 2 2045 ---- 134.20B 124.50A 124.50A 129.80 -4.10 133.90 2050 130.30 131.90B 121.90A 125.70 127.30 -4.10 1467 131.40 163 4012 2055 ---- 129.20B 119.80A 119.80A 124.90 -4.10 129.00 79 2060 ---- 126.70B 117.50A 117.50A 122.50 -4.10 126.60 2065 ---- 124.30B 115.20A 115.20A 120.10 -4.10 124.20 2070 ---- 122.20B 113.00A 113.00A 117.80 -4.10 121.90 2075 ---- 119.90B 110.90A 110.90A 115.50 -4.20 119.70 48 2080 ---- ---- 108.80A 108.80A 113.30 -4.20 117.50 2 2085 ---- ---- 106.70A 106.70A 111.10 -4.20 115.30 2090 ---- ---- 104.70A 104.70A 109.00 -4.10 113.10 2095 ---- ---- 102.70A 102.70A 106.90 -4.10 111.00 2100 106.70 109.00B 100.70A 103.60 104.80 -4.20 1184 109.00 271 3850 2105 ---- ---- 98.80A 98.80A 102.80 -4.20 107.00 2110 ---- ---- 96.90A 96.90A 100.90 -4.10 105.00 1 2115 ---- ---- 95.10A 95.10A 98.90 -4.20 30 103.10 2120 99.60 99.80 93.30A 96.10A 97.00 -4.20 677 101.20 811 2125 ---- ---- 91.60A 91.60A 95.20 -4.10 75 99.30 400 1703 2130 ---- ---- 89.80A 89.80A 93.30 -4.20 97.50 10 2135 ---- ---- 88.10A 88.10A 91.60 -4.10 95.70 2140 ---- ---- 86.50A 86.50A 89.80 -4.10 93.90 2145 ---- ---- 84.90A 84.90A 88.10 -4.10 92.20 2150 ---- ---- 83.30A 83.30A 86.40 -4.10 10 90.50 5 1424 2155 ---- ---- 81.70A 81.70A 84.80 -4.00 88.80 2160 ---- ---- 80.20A 80.20A 83.20 -4.00 87.20 2165 ---- ---- 78.70A 78.70A 81.60 -4.00 85.60 2170 ---- ---- 77.30A 77.30A 80.10 -4.00 84.10 2175 ---- ---- 75.80A 75.80A 78.60 -4.00 82.60 35 2180 ---- ---- 74.50A 74.50A 77.10 -4.00 81.10 2 2185 ---- ---- 73.10A 73.10A 75.70 -3.90 79.60 2190 ---- ---- 71.80A 71.80A 74.30 -3.90 78.20 1 2195 ---- ---- 70.50A 70.50A 72.90 -3.90 76.80 2200 ---- ---- 69.20A 69.20A 71.50 -3.90 40 75.40 480 2006 2205 ---- ---- 67.90A 67.90A 70.20 -3.80 74.00 2210 ---- ---- 66.70A 66.70A 68.90 -3.80 72.70 1 2215 ---- ---- 65.50A 65.50A 67.70 -3.70 71.40 2220 ---- ---- 64.30A 64.30A 66.40 -3.80 70.20 2225 ---- ---- 63.10A 63.10A 65.20 -3.70 150 68.90 2230 ---- ---- 62.00A 62.00A 64.00 -3.70 67.70 2235 ---- ---- 60.90A 60.90A 62.90 -3.60 66.50 2240 ---- ---- 59.80A 59.80A 61.70 -3.70 65.40 2245 ---- ---- 58.70A 58.70A 60.60 -3.60 64.20 2250 ---- ---- 57.70A 57.70A 59.50 -3.60 41 63.10 6 2026 2255 ---- ---- 56.70A 56.70A 58.50 -3.50 62.00 2260 ---- ---- 55.60A 55.60A 57.40 -3.50 60.90 2265 ---- ---- 54.70A 54.70A 56.40 -3.50 59.90 2270 ---- ---- 53.70A 53.70A 55.40 -3.50 58.90 2275 ---- ---- 52.80A 52.80A 54.40 -3.40 57.80 2280 ---- ---- 51.80A 51.80A 53.50 -3.40 56.90 2285 ---- ---- 51.00A 51.00A 52.50 -3.40 55.90 2290 ---- ---- 50.00A 50.00A 51.60 -3.30 54.90 1 2295 ---- ---- 49.20A 49.20A 50.70 -3.30 54.00 2300 ---- ---- 48.40A 48.40A 49.80 -3.30 40 53.10 440 1503 2305 ---- ---- 47.60A 47.60A 48.90 -3.30 52.20 2310 ---- ---- 46.70A 46.70A 48.10 -3.20 51.30 2315 ---- ---- 45.90A 45.90A 47.30 -3.20 50.50 2320 ---- ---- 45.20A 45.20A 46.40 -3.30 49.70 2325 ---- ---- 44.40A 44.40A 45.60 -3.20 75 48.80 1 2330 ---- ---- 43.60A 43.60A 44.90 -3.10 48.00 2340 ---- ---- 42.20A 42.20A 43.30 -3.20 46.50 2350 ---- ---- 40.80A 40.80A 41.90 -3.10 45.00 251 2360 ---- ---- 39.40A 39.40A 40.50 -3.00 43.50 1 2370 ---- ---- 38.10A 38.10A 39.10 -3.00 42.10 2375 ---- ---- 37.50A 37.50A 38.40 -3.10 41.50 32 2380 ---- ---- 36.90A 36.90A 37.80 -3.00 40.80 2390 ---- ---- 35.70A 35.70A 36.50 -3.00 39.50 2400 ---- ---- 34.60A 34.60A 35.30 -3.00 38.30 1200 2410 ---- ---- 33.40A 33.40A 34.20 -2.90 37.10 2 2420 ---- ---- 32.40A 32.40A 33.10 -2.80 35.90 2425 ---- ---- 31.90A 31.90A 32.50 -2.90 35.40 26 2430 ---- ---- 31.40A 31.40A 32.00 -2.80 34.80 2450 ---- ---- 29.40A 29.40A 30.00 -2.70 32.70 253 2475 ---- ---- 27.20A 27.20A 27.60 -2.70 30.30 25 2500 25.00 25.00 24.90 26.60B 25.50 -2.60 3 28.10 2 304 2525 ---- ---- 23.40A 23.40A 23.60 -2.50 26.10 136 2550 ---- ---- 21.70A 21.70A 21.90 -2.30 24.20 9 2575 ---- ---- 20.20A 20.20A 20.30 -2.20 22.50 2600 ---- ---- 18.70A 18.70A 18.80 -2.20 21.00 304 2625 ---- ---- 17.50A 17.50A 17.50 -2.10 19.60 2700 ---- ---- 14.20A 14.20A 14.10 -1.80 15.90 200 377 3000 ---- ---- 6.70A 6.70A 6.60 -1.10 7.70 145 3500 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1 4000 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 14 OG FEB24 Gold Option CALL 1250 ---- 846.90B 834.50A 834.50A 843.60 -.90 844.50 1275 ---- 823.50B 809.10A 809.10A 818.60 -.90 819.50 1300 ---- 798.50B 784.10A 784.10A 793.60 -.90 794.50 1325 ---- 772.40B 759.50A 759.50A 768.60 -.90 769.50 1350 ---- 747.10B 734.50A 734.50A 743.60 -.90 744.50 1375 ---- 722.10B 709.10A 709.10A 718.60 -.90 719.50 1400 ---- 698.70B 684.00A 684.00A 693.60 -.90 694.50 1425 ---- 673.70B 659.00A 659.00A 668.60 -.90 669.50 1430 ---- 667.00B 654.20A 654.20A 663.60 -.90 664.50 1440 ---- 658.10B 644.50A 644.50A 653.60 -.90 654.50 1450 ---- 648.70B 634.00A 634.00A 643.60 -.90 644.50 1460 ---- 637.40B 624.20A 624.20A 633.60 -.90 634.50 1470 ---- 627.40B 614.20A 614.20A 623.60 -.90 624.50 1475 ---- 623.70B 609.00A 609.00A 618.60 -.90 619.50 1480 ---- 617.10B 604.20A 604.20A 613.60 -.90 614.50 1490 ---- 607.00B 594.20A 594.20A 603.60 -.90 604.50 1500 ---- 598.70B 584.00A 584.00A 593.60 -.90 594.50 1510 ---- 588.60B 574.20A 574.20A 583.60 -.90 584.50 1520 ---- 577.10B 564.20A 564.20A 573.60 -.90 574.50 1525 ---- 573.80B 559.00A 559.00A 568.60 -.90 569.50 1530 ---- 568.60B 554.20A 554.20A 563.60 -.90 564.50 1535 ---- 563.60B 549.50A 549.50A 558.60 -.90 559.50 1540 ---- 558.60B 544.60A 544.60A 553.60 -.90 554.50 1545 ---- 553.60B 539.30A 539.30A 548.60 -.90 549.50 1550 ---- 548.90B 534.00A 534.00A 543.60 -.90 544.50 1555 ---- 542.50B 529.30A 529.30A 538.60 -.90 539.50 1560 ---- 537.20B 524.40A 524.40A 533.60 -.90 534.50 1565 ---- 533.20B 519.20A 519.20A 528.60 -.90 529.50 1570 ---- 528.70B 514.40A 514.40A 523.60 -.90 524.50 1575 ---- 523.90B 505.50A 523.70B 518.60 -.90 519.50 1580 ---- 518.80B 504.50A 504.50A 513.60 -.90 514.50 1585 ---- 512.30B 499.80A 499.80A 508.60 -.90 509.50 1590 ---- 508.40B 494.90A 494.90A 503.60 -.90 504.50 1595 ---- 503.40B 489.90A 489.90A 498.60 -1.00 499.60 1600 ---- 500.50B 480.80A 500.50B 493.60 -1.00 494.60 1605 ---- 493.90B 479.70A 479.70A 488.70 -1.00 489.70 1610 ---- 488.70B 474.80A 474.80A 483.70 -1.00 484.70 1615 ---- 483.70B 469.80A 469.80A 478.80 -1.00 479.80 1620 ---- 478.60B 464.90A 464.90A 473.80 -1.10 474.90 1625 ---- 475.90B 456.40A 475.90B 468.90 -1.10 470.00 1630 ---- 469.30B 455.20A 455.20A 464.00 -1.10 465.10 1635 ---- 464.50B 450.40A 450.40A 459.10 -1.20 460.30 1640 ---- 459.60B 445.50A 445.50A 454.20 -1.20 455.40 1645 ---- 454.80B 440.70A 440.70A 449.30 -1.30 450.60 1650 ---- 451.50B 432.30A 451.50B 444.50 -1.30 445.80 3 1655 ---- 445.10B 431.00A 431.00A 439.60 -1.30 440.90 1660 ---- 440.20B 426.10A 426.10A 434.80 -1.40 436.20 1665 ---- 435.40B 421.30A 421.30A 430.00 -1.40 431.40 1670 ---- 430.60B 416.60A 416.60A 425.20 -1.40 426.60 1675 ---- 427.40B 408.50A 427.40B 420.40 -1.40 421.80 1680 ---- 420.90B 407.10A 407.10A 415.70 -1.40 417.10 1685 ---- 416.20B 402.40A 402.40A 410.90 -1.50 412.40 1690 ---- 411.40B 397.70A 397.70A 406.20 -1.50 407.70 1695 ---- 406.70B 393.00A 393.00A 401.40 -1.60 403.00 1700 ---- 403.60B 385.10A 403.60B 396.70 -1.60 398.30 17 1705 ---- 397.30B 383.70A 383.70A 392.00 -1.60 393.60 1710 ---- 392.70B 379.00A 379.00A 387.40 -1.60 389.00 1 1715 ---- 388.00B 374.40A 374.40A 382.70 -1.70 384.40 1720 ---- 383.40B 369.80A 369.80A 378.10 -1.70 379.80 1725 ---- 380.20B 362.10A 380.20B 373.50 -1.70 375.20 1730 ---- 374.10B 360.60A 360.60A 368.90 -1.70 370.60 1735 ---- 369.40B 356.10A 356.10A 364.30 -1.70 366.00 1740 ---- 364.90B 351.60A 351.60A 359.70 -1.80 361.50 1745 ---- 360.30B 347.00A 347.00A 355.20 -1.80 357.00 1750 ---- 357.30B 339.50A 357.30B 350.70 -1.80 352.50 1755 ---- 351.20B 335.10A 335.10A 346.20 -1.80 348.00 1760 ---- 346.70B 330.70A 345.30B 341.70 -1.90 343.60 1765 ---- 342.50B 326.30A 342.50B 337.20 -1.90 339.10 1770 ---- 339.30B 321.90A 339.30B 332.80 -1.90 334.70 1775 ---- 334.80B 317.60A 334.80B 328.30 -2.10 330.40 1780 ---- 330.40B 313.20A 330.40B 323.90 -2.10 326.00 1785 ---- 326.00B 308.90A 326.00B 319.60 -2.10 321.70 1790 ---- 321.60B 304.60A 321.60B 315.20 -2.20 317.40 1795 ---- 317.20B 300.40A 317.20B 310.90 -2.20 313.10 1800 ---- 312.90B 296.20A 312.90B 306.60 -2.20 308.80 1 1805 ---- 308.60B 292.00A 308.60B 302.30 -2.30 304.60 1810 ---- 304.30B 287.80A 304.30B 298.00 -2.40 300.40 1815 ---- 300.00B 283.70A 300.00B 293.80 -2.40 296.20 1820 ---- 295.80B 279.50A 295.80B 289.60 -2.40 292.00 1825 ---- 291.60B 275.40A 291.60B 285.40 -2.50 287.90 1 1830 ---- 287.40B 271.40A 287.40B 281.30 -2.50 283.80 1835 ---- 283.20B 267.40A 283.20B 277.20 -2.60 279.80 1840 ---- 279.10B 263.40A 279.10B 273.10 -2.60 275.70 1845 ---- 275.00B 259.40A 275.00B 269.00 -2.70 271.70 1850 ---- 270.90B 255.50A 270.90B 265.00 -2.70 267.70 12 1855 ---- 266.90B 251.60A 266.90B 261.00 -2.80 263.80 1860 ---- 262.90B 247.70A 262.90B 257.00 -2.90 259.90 1865 ---- 258.90B 243.80A 258.90B 253.00 -3.00 256.00 1870 ---- 254.90B 240.00A 254.90B 249.10 -3.00 252.10 1875 ---- 251.00B 236.30A 251.00B 245.30 -3.00 248.30 1880 ---- 247.10B 232.50A 247.10B 241.40 -3.10 244.50 1885 ---- 243.30B 228.80A 243.30B 237.60 -3.10 240.70 1890 ---- 239.50B 225.20A 239.50B 233.80 -3.20 237.00 1895 ---- 235.70B 221.50A 235.70B 230.10 -3.20 233.30 1900 ---- 231.90B 218.00A 231.90B 226.40 -3.30 229.70 5 1905 ---- 228.20B 214.40A 228.20B 222.70 -3.30 226.00 6 1910 ---- 224.50B 210.90A 224.50B 219.10 -3.40 222.50 1915 ---- 220.90B 207.40A 220.90B 215.50 -3.40 218.90 1920 ---- 217.30B 204.00A 217.30B 212.00 -3.40 215.40 1925 ---- 213.70B 200.60A 200.60A 208.40 -3.50 211.90 500 1930 ---- 210.20B 197.20A 197.20A 205.00 -3.50 208.50 1935 ---- 206.70B 193.90A 193.90A 201.50 -3.60 205.10 1940 ---- 203.30B 190.60A 190.60A 198.20 -3.50 201.70 10 1945 ---- 199.90B 187.40A 187.40A 194.80 -3.60 198.40 1950 ---- 196.50B 184.20A 184.20A 191.50 -3.70 195.20 1955 ---- 193.20B 181.10A 181.10A 188.20 -3.70 191.90 12 1960 ---- 190.00B 178.00A 178.00A 185.00 -3.70 188.70 1965 ---- 186.80B 174.90A 174.90A 181.80 -3.80 185.60 1970 ---- 183.60B 171.90A 171.90A 178.70 -3.80 182.50 1975 ---- 180.50B 168.90A 168.90A 175.60 -3.80 179.40 1980 ---- 177.40B 166.00A 166.00A 172.60 -3.80 176.40 1985 ---- 174.40B 163.10A 163.10A 169.60 -3.80 173.40 24 1990 ---- 171.40B 160.20A 160.20A 166.60 -3.90 170.50 1995 ---- 168.40B 157.40A 157.40A 163.70 -3.90 167.60 2000 ---- 165.50B 154.70A 154.70A 160.80 -3.90 164.70 452 2005 ---- 162.60B 152.00A 152.00A 158.00 -3.90 161.90 2010 ---- 159.80B 149.30A 149.30A 155.20 -4.00 159.20 2015 ---- 157.00B 146.70A 146.70A 152.40 -4.00 156.40 2020 ---- 154.30B 144.10A 144.10A 149.70 -4.10 153.80 137 2025 ---- 151.60B 141.50A 141.50A 147.00 -4.10 151.10 68 2030 ---- 149.00B 139.00A 139.00A 144.40 -4.10 148.50 2035 ---- 146.30B 136.50A 136.50A 141.80 -4.20 146.00 2040 ---- 143.80B 134.10A 134.10A 139.30 -4.10 143.40 2045 ---- 141.20B 131.70A 131.70A 136.80 -4.20 141.00 2050 ---- 138.80B 129.40A 129.40A 134.40 -4.10 138.50 434 2055 ---- 136.30B 127.10A 127.10A 132.00 -4.10 136.10 107 2060 ---- 133.90B 124.90A 124.90A 129.60 -4.20 133.80 11 2065 ---- ---- 122.60A 122.60A 127.30 -4.20 131.50 17 2070 ---- ---- 120.50A 120.50A 125.00 -4.20 129.20 1 2075 ---- ---- 118.30A 118.30A 122.70 -4.30 127.00 100 2080 ---- ---- 116.20A 116.20A 120.50 -4.30 124.80 2 2085 ---- ---- 114.20A 114.20A 118.40 -4.20 122.60 2090 ---- ---- 112.10A 112.10A 116.20 -4.30 120.50 2095 ---- ---- 110.20A 110.20A 114.20 -4.20 118.40 2100 ---- ---- 108.20A 108.20A 112.10 -4.30 14 116.40 1020 2105 ---- ---- 106.30A 106.30A 110.10 -4.30 63 114.40 215 2110 ---- ---- 104.40A 104.40A 108.10 -4.30 112.40 2 2115 ---- ---- 102.60A 102.60A 106.20 -4.30 110.50 2120 ---- ---- 100.80A 100.80A 104.30 -4.30 108.60 300 2125 ---- ---- 99.00A 99.00A 102.50 -4.30 106.80 181 2130 ---- ---- 97.30A 97.30A 100.60 -4.30 104.90 5 2135 ---- ---- 95.60A 95.60A 98.90 -4.20 103.10 2140 ---- ---- 93.90A 93.90A 97.10 -4.30 101.40 2145 ---- ---- 92.30A 92.30A 95.40 -4.30 99.70 2150 ---- ---- 90.70A 90.70A 93.70 -4.30 98.00 1022 2155 ---- ---- 89.10A 89.10A 92.10 -4.20 96.30 2160 ---- ---- 87.60A 87.60A 90.40 -4.30 94.70 1 2165 ---- ---- 86.10A 86.10A 88.90 -4.20 93.10 2170 ---- ---- 84.60A 84.60A 87.30 -4.20 91.50 2175 ---- ---- 83.20A 83.20A 85.80 -4.20 90.00 30 2180 ---- ---- 81.80A 81.80A 84.30 -4.20 88.50 2185 ---- ---- 80.40A 80.40A 82.80 -4.20 87.00 2190 ---- ---- 79.00A 79.00A 81.40 -4.10 85.50 2195 ---- ---- 77.70A 77.70A 80.00 -4.10 84.10 2200 ---- ---- 76.40A 76.40A 78.60 -4.10 15 82.70 1557 2205 ---- ---- 75.10A 75.10A 77.20 -4.20 81.40 2210 ---- ---- 73.80A 73.80A 75.90 -4.10 80.00 2215 ---- ---- 72.60A 72.60A 74.60 -4.10 78.70 2220 ---- ---- 71.40A 71.40A 73.30 -4.10 77.40 2225 ---- ---- 70.20A 70.20A 72.10 -4.00 76.10 30 2230 ---- ---- 69.00A 69.00A 70.80 -4.10 74.90 2235 ---- ---- 67.80A 67.80A 69.60 -4.10 73.70 2240 ---- ---- 66.70A 66.70A 68.50 -4.00 72.50 2245 ---- ---- 65.60A 65.60A 67.30 -4.00 71.30 2250 ---- ---- 64.50A 64.50A 66.20 -3.90 47 70.10 1090 2255 ---- ---- 63.50A 63.50A 65.10 -3.90 69.00 2260 ---- ---- 62.40A 62.40A 64.00 -3.90 67.90 2265 ---- ---- 61.40A 61.40A 62.90 -3.90 66.80 2270 ---- ---- 60.40A 60.40A 61.80 -4.00 65.80 2275 ---- ---- 59.40A 59.40A 60.80 -3.90 64.70 2280 ---- ---- 58.40A 58.40A 59.80 -3.90 63.70 2285 ---- ---- 57.50A 57.50A 58.80 -3.90 62.70 2290 ---- ---- 56.60A 56.60A 57.90 -3.80 61.70 2295 ---- ---- 55.60A 55.60A 56.90 -3.80 60.70 2300 ---- ---- 54.80A 54.80A 56.00 -3.80 31 59.80 36 1471 2305 ---- ---- 53.90A 53.90A 55.10 -3.80 58.90 2310 ---- ---- 53.00A 53.00A 54.20 -3.80 58.00 300 2315 ---- ---- 52.20A 52.20A 53.30 -3.80 57.10 2320 ---- ---- 51.30A 51.30A 52.40 -3.80 56.20 2325 ---- ---- 50.50A 50.50A 51.60 -3.70 55.30 1300 2330 ---- ---- 49.70A 49.70A 50.80 -3.70 54.50 2340 ---- ---- 48.20A 48.20A 49.20 -3.70 52.90 2350 ---- ---- 46.70A 46.70A 47.60 -3.70 51.30 80 1533 2360 ---- ---- 45.30A 45.30A 46.20 -3.60 49.80 2370 ---- ---- 43.90A 43.90A 44.70 -3.60 48.30 2375 ---- ---- 43.20A 43.20A 44.00 -3.60 47.60 89 2380 ---- ---- 42.60A 42.60A 43.30 -3.60 46.90 2390 ---- ---- 41.30A 41.30A 42.00 -3.50 45.50 2400 40.90 40.90 40.00A 40.70A 40.70 -3.50 1 44.20 31 2778 2410 ---- ---- 38.90A 38.90A 39.50 -3.40 42.90 2420 ---- ---- 37.70A 37.70A 38.30 -3.40 41.70 2425 ---- ---- 37.20A 37.20A 37.70 -3.40 41.10 8 2430 ---- ---- 36.60A 36.60A 37.20 -3.30 40.50 2450 ---- ---- 34.50A 34.50A 35.00 -3.30 38.30 202 2475 ---- ---- 32.10A 32.10A 32.50 -3.10 35.60 2500 ---- ---- 29.90A 29.90A 30.20 -3.00 33.20 33 1462 2525 ---- ---- 27.90A 27.90A 28.10 -2.90 31.00 2 2550 ---- ---- 26.00A 26.00A 26.20 -2.80 29.00 1 2575 ---- ---- 24.30A 24.30A 24.40 -2.70 27.10 2600 ---- ---- 22.70A 22.70A 22.80 -2.60 25.40 104 2625 ---- ---- 21.30A 21.30A 21.30 -2.50 23.80 2700 ---- ---- 17.50A 17.50A 17.40 -2.30 10 19.70 617 2800 ---- ---- 13.80A 13.80A 13.60 -1.90 15.50 703 3000 ---- ---- 8.90A 8.90A 8.60 -1.40 10 10.00 1 421 3500 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 4000 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 860.10 -1.20 861.30 1275 ---- ---- ---- ---- 835.10 -1.20 836.30 1300 ---- ---- ---- ---- 810.10 -1.20 811.30 1325 ---- ---- ---- ---- 785.10 -1.20 786.30 1350 ---- ---- ---- ---- 760.10 -1.20 761.30 1375 ---- ---- ---- ---- 735.10 -1.20 736.30 1400 ---- ---- ---- ---- 710.10 -1.20 711.30 1425 ---- ---- ---- ---- 685.10 -1.20 686.30 1440 ---- ---- ---- ---- 670.10 -1.20 671.30 1450 ---- ---- ---- ---- 660.10 -1.20 661.30 1460 ---- ---- ---- ---- 650.10 -1.20 651.30 1470 ---- ---- ---- ---- 640.10 -1.20 641.30 1475 ---- ---- ---- ---- 635.10 -1.20 636.30 1480 ---- ---- ---- ---- 630.10 -1.20 631.30 1490 ---- ---- ---- ---- 620.10 -1.20 621.30 1500 ---- ---- ---- ---- 610.10 -1.20 611.30 1510 ---- ---- ---- ---- 600.10 -1.20 601.30 1520 ---- ---- ---- ---- 590.10 -1.20 591.30 1525 ---- ---- ---- ---- 585.10 -1.20 586.30 1530 ---- ---- ---- ---- 580.10 -1.20 581.30 1540 ---- ---- ---- ---- 570.10 -1.20 571.30 1545 ---- ---- ---- ---- 565.10 -1.20 566.30 1550 ---- ---- 546.90A 546.90A 560.10 -1.20 561.30 1555 ---- ---- ---- ---- 555.10 -1.20 556.30 1560 ---- ---- ---- ---- 550.10 -1.20 551.30 1565 ---- ---- ---- ---- 545.10 -1.20 546.30 1570 ---- ---- ---- ---- 540.10 -1.20 541.30 1575 ---- 542.00B 522.00A 542.00B 535.10 -1.20 536.30 1580 ---- ---- ---- ---- 530.10 -1.20 531.30 1585 ---- ---- ---- ---- 525.10 -1.30 526.40 1590 ---- ---- ---- ---- 520.10 -1.30 521.40 1595 ---- ---- ---- ---- 515.20 -1.30 516.50 1600 ---- 517.20B 497.50A 517.20B 510.20 -1.40 511.60 1605 ---- ---- ---- ---- 505.30 -1.30 506.60 1610 ---- ---- ---- ---- 500.40 -1.30 501.70 1615 ---- ---- ---- ---- 495.50 -1.40 496.90 1620 ---- ---- ---- ---- 490.60 -1.40 492.00 1625 ---- 492.70B 473.20A 492.70B 485.70 -1.40 487.10 1630 ---- ---- ---- ---- 480.80 -1.50 482.30 1635 ---- ---- ---- ---- 475.90 -1.50 477.40 1640 ---- ---- ---- ---- 471.10 -1.50 472.60 1645 ---- ---- ---- ---- 466.20 -1.60 467.80 1650 ---- 468.40B 449.20A 468.40B 461.40 -1.60 463.00 10 1655 ---- ---- ---- ---- 456.60 -1.60 458.20 1660 ---- ---- ---- ---- 451.80 -1.70 453.50 1665 ---- ---- ---- ---- 447.10 -1.60 448.70 1670 ---- ---- ---- ---- 442.30 -1.70 444.00 1675 ---- 444.40B 425.60A 444.40B 437.50 -1.80 439.30 1680 ---- ---- ---- ---- 432.80 -1.80 434.60 1685 ---- ---- ---- ---- 428.10 -1.80 429.90 1690 ---- ---- ---- ---- 423.40 -1.80 425.20 1695 ---- ---- ---- ---- 418.70 -1.90 420.60 1700 ---- 420.80B 402.30A 420.80B 414.00 -1.90 415.90 1705 ---- ---- ---- ---- 409.40 -1.90 411.30 1710 ---- ---- ---- ---- 404.70 -2.00 406.70 1715 ---- ---- ---- ---- 400.10 -2.00 402.10 1720 ---- ---- ---- ---- 395.50 -2.00 397.50 1725 ---- 397.60B 379.50A 397.60B 390.90 -2.10 393.00 1730 ---- ---- ---- ---- 386.40 -2.00 388.40 1735 ---- ---- ---- ---- 381.80 -2.10 383.90 1740 ---- ---- ---- ---- 377.30 -2.10 379.40 1745 ---- ---- 361.60A 361.60A 372.80 -2.10 374.90 1750 ---- 374.80B 357.10A 374.80B 368.30 -2.20 370.50 1755 ---- 368.40B 352.70A 367.60B 363.80 -2.20 366.00 1760 ---- 364.60B 348.30A 364.60B 359.40 -2.20 361.60 1765 ---- 361.40B 344.00A 361.40B 354.90 -2.30 357.20 1770 ---- 356.90B 339.60A 356.90B 350.50 -2.30 352.80 1775 ---- 352.50B 335.30A 352.50B 346.10 -2.40 348.50 1780 ---- 348.10B 331.00A 348.10B 341.80 -2.40 344.20 1785 ---- 343.70B 326.70A 343.70B 337.40 -2.50 339.90 1790 ---- 339.40B 322.50A 339.40B 333.10 -2.50 335.60 1795 ---- 335.00B 318.20A 335.00B 328.80 -2.50 331.30 1800 ---- 330.70B 314.00A 330.70B 324.50 -2.60 327.10 1805 ---- 326.40B 309.80A 326.40B 320.20 -2.70 322.90 1810 ---- 322.20B 305.70A 322.20B 316.00 -2.70 318.70 1815 ---- 317.90B 301.60A 317.90B 311.80 -2.70 314.50 1820 ---- 313.70B 297.50A 313.70B 307.60 -2.80 310.40 1825 ---- 309.50B 293.40A 309.50B 303.50 -2.70 306.20 1830 ---- 305.40B 289.30A 305.40B 299.30 -2.90 302.20 1835 ---- 301.20B 285.30A 301.20B 295.20 -2.90 298.10 1840 ---- 297.10B 281.30A 297.10B 291.20 -2.90 294.10 1845 ---- 293.00B 277.40A 293.00B 287.10 -3.00 290.10 1850 ---- 289.00B 273.40A 289.00B 283.10 -3.00 286.10 1855 ---- 284.90B 269.50A 284.90B 279.10 -3.00 282.10 1860 ---- 280.90B 265.70A 280.90B 275.10 -3.10 278.20 1865 ---- 276.90B 261.80A 276.90B 271.20 -3.10 274.30 1870 ---- 273.00B 258.00A 258.00A 267.30 -3.20 270.50 1875 ---- 269.10B 254.20A 269.10B 263.40 -3.20 266.60 1880 ---- 265.20B 250.50A 250.50A 259.60 -3.20 262.80 1885 ---- 261.40B 246.80A 246.80A 255.80 -3.30 259.10 1890 ---- 257.50B 243.10A 243.10A 252.00 -3.30 255.30 1895 ---- 253.70B 239.50A 239.50A 248.20 -3.40 251.60 1900 ---- 250.00B 235.90A 235.90A 244.50 -3.50 248.00 1905 ---- 246.30B 232.30A 232.30A 240.80 -3.50 244.30 1910 ---- 242.60B 228.80A 228.80A 237.20 -3.50 240.70 1915 ---- 238.90B 225.30A 225.30A 233.60 -3.60 237.20 1920 ---- 235.30B 221.80A 221.80A 230.00 -3.60 233.60 1925 ---- 231.70B 218.40A 218.40A 226.50 -3.60 230.10 2 1930 ---- 228.20B 215.00A 215.00A 223.00 -3.70 226.70 1935 ---- 224.70B 211.60A 211.60A 219.50 -3.70 223.20 1940 ---- 221.20B 208.30A 208.30A 216.10 -3.80 219.90 1945 ---- 217.80B 205.10A 205.10A 212.70 -3.80 216.50 1950 ---- 214.40B 201.80A 201.80A 209.30 -3.90 213.20 1 1955 ---- 211.00B 198.60A 198.60A 206.00 -3.90 209.90 1960 ---- 207.70B 195.50A 195.50A 202.70 -4.00 206.70 1965 ---- 204.40B 192.40A 192.40A 199.50 -4.00 203.50 1970 ---- 201.20B 189.30A 189.30A 196.30 -4.00 200.30 1975 ---- 198.00B 186.20A 186.20A 193.20 -4.00 197.20 1980 ---- 194.90B 183.30A 183.30A 190.10 -4.00 194.10 1985 ---- 191.80B 180.30A 180.30A 187.00 -4.10 191.10 1990 ---- 188.80B 177.40A 177.40A 184.00 -4.10 188.10 1995 ---- 185.70B 174.50A 174.50A 181.00 -4.10 185.10 2000 ---- 182.80B 171.70A 171.70A 178.00 -4.20 182.20 2005 ---- 179.80B 168.90A 168.90A 175.10 -4.20 179.30 2010 ---- 176.90B 166.10A 166.10A 172.30 -4.20 176.50 2015 ---- 174.10B 163.40A 163.40A 169.40 -4.30 173.70 2020 ---- 171.30B 160.70A 160.70A 166.70 -4.20 170.90 2025 ---- 168.50B 158.10A 158.10A 163.90 -4.30 168.20 2030 ---- 165.80B 155.50A 155.50A 161.20 -4.30 165.50 2035 ---- 163.10B 153.00A 153.00A 158.60 -4.20 162.80 2040 ---- 160.40B 150.50A 150.50A 155.90 -4.30 160.20 2045 ---- 157.80B 148.00A 148.00A 153.40 -4.20 157.60 2050 ---- 155.30B 145.60A 145.60A 150.80 -4.30 155.10 2055 ---- 152.70B 143.20A 143.20A 148.30 -4.30 152.60 2060 ---- 150.20B 140.80A 140.80A 145.90 -4.20 150.10 2065 ---- 147.80B 138.50A 138.50A 143.40 -4.30 147.70 2070 ---- 145.40B 136.20A 136.20A 141.10 -4.20 145.30 2075 ---- ---- 134.00A 134.00A 138.70 -4.30 143.00 2080 ---- ---- 131.80A 131.80A 136.40 -4.30 140.70 2085 ---- ---- 129.60A 129.60A 134.20 -4.20 138.40 2090 ---- ---- 127.50A 127.50A 131.90 -4.30 136.20 2095 ---- ---- 125.40A 125.40A 129.70 -4.30 134.00 2100 ---- ---- 123.30A 123.30A 127.60 -4.30 131.90 2105 ---- ---- 121.30A 121.30A 125.50 -4.30 129.80 2110 ---- ---- 119.30A 119.30A 123.40 -4.30 127.70 2115 ---- ---- 117.40A 117.40A 121.40 -4.20 125.60 2120 ---- ---- 115.50A 115.50A 119.40 -4.20 123.60 2125 ---- ---- 113.60A 113.60A 117.40 -4.30 121.70 1 169 2130 ---- ---- 111.80A 111.80A 115.50 -4.30 119.80 2135 ---- ---- 110.00A 110.00A 113.60 -4.30 117.90 2140 ---- ---- 108.20A 108.20A 111.70 -4.30 116.00 2145 ---- ---- 106.40A 106.40A 109.90 -4.30 114.20 2150 ---- ---- 104.70A 104.70A 108.10 -4.30 37 112.40 4 3001 2155 ---- ---- 103.10A 103.10A 106.30 -4.30 110.60 2160 ---- ---- 101.40A 101.40A 104.60 -4.30 108.90 1 2165 ---- ---- 99.80A 99.80A 102.90 -4.30 107.20 2170 ---- ---- 98.20A 98.20A 101.20 -4.30 105.50 2175 ---- ---- 96.70A 96.70A 99.60 -4.30 103.90 250 2180 ---- ---- 95.10A 95.10A 97.90 -4.40 102.30 2185 ---- ---- 93.60A 93.60A 96.40 -4.30 100.70 2190 ---- ---- 92.20A 92.20A 94.80 -4.40 99.20 2195 ---- ---- 90.70A 90.70A 93.30 -4.30 97.60 2200 ---- ---- 89.30A 89.30A 91.80 -4.30 37 96.10 3951 2205 ---- ---- 87.90A 87.90A 90.30 -4.40 94.70 2210 ---- ---- 86.50A 86.50A 88.90 -4.30 93.20 2215 ---- ---- 85.20A 85.20A 87.50 -4.30 91.80 2220 ---- ---- 83.90A 83.90A 86.10 -4.30 90.40 2225 ---- ---- 82.60A 82.60A 84.70 -4.40 89.10 2230 ---- ---- 81.30A 81.30A 83.40 -4.30 87.70 2235 ---- ---- 80.10A 80.10A 82.10 -4.30 86.40 2240 ---- ---- 78.90A 78.90A 80.80 -4.30 85.10 2245 ---- ---- 77.70A 77.70A 79.60 -4.20 83.80 2250 ---- ---- 76.50A 76.50A 78.30 -4.30 82.60 2255 ---- ---- 75.30A 75.30A 77.10 -4.20 81.30 2260 ---- ---- 74.20A 74.20A 75.90 -4.20 80.10 1 1 2265 ---- ---- 73.00A 73.00A 74.70 -4.20 78.90 2270 ---- ---- 71.90A 71.90A 73.60 -4.20 77.80 1 1 2275 ---- ---- 70.80A 70.80A 72.50 -4.10 76.60 2280 ---- ---- 69.80A 69.80A 71.40 -4.10 75.50 2285 ---- ---- 68.80A 68.80A 70.30 -4.10 74.40 2290 ---- ---- 67.70A 67.70A 69.20 -4.10 73.30 2295 ---- ---- 66.70A 66.70A 68.20 -4.00 72.20 2300 ---- ---- 65.70A 65.70A 67.10 -4.10 71.20 2305 ---- ---- 64.80A 64.80A 66.10 -4.10 70.20 2310 ---- ---- 63.80A 63.80A 65.10 -4.10 69.20 2315 ---- ---- 62.90A 62.90A 64.20 -4.00 68.20 2320 ---- ---- 61.90A 61.90A 63.20 -4.00 67.20 2325 ---- ---- 61.00A 61.00A 62.30 -4.00 66.30 12 2330 ---- ---- 60.10A 60.10A 61.40 -3.90 65.30 2335 ---- ---- 59.30A 59.30A 60.50 -3.90 64.40 2340 ---- ---- 58.40A 58.40A 59.60 -3.90 63.50 2345 ---- ---- 57.60A 57.60A 58.70 -3.90 62.60 2350 ---- ---- 56.70A 56.70A 57.80 -4.00 61.80 81 2360 ---- ---- 55.10A 55.10A 56.20 -3.90 60.10 2370 ---- ---- 53.60A 53.60A 54.60 -3.90 58.50 2375 ---- ---- 52.80A 52.80A 53.80 -3.90 57.70 21 2380 ---- ---- 52.10A 52.10A 53.00 -3.90 56.90 2390 ---- ---- 50.60A 50.60A 51.50 -3.90 55.40 2400 ---- ---- 49.20A 49.20A 50.10 -3.80 53.90 833 7500 2410 ---- ---- 47.80A 47.80A 48.60 -3.80 52.40 2420 ---- ---- 46.50A 46.50A 47.30 -3.60 50.90 2425 ---- ---- 45.90A 45.90A 46.60 -3.60 50.20 2430 ---- ---- 45.30A 45.30A 46.00 -3.50 49.50 2440 ---- ---- 44.00A 44.00A 44.70 -3.40 48.10 2450 ---- ---- 42.80A 42.80A 43.50 -3.30 46.80 17 2475 ---- ---- 40.00A 40.00A 40.60 -3.20 43.80 26 2500 ---- ---- 37.50A 37.50A 37.90 -3.20 41.10 799 2525 ---- ---- 35.10A 35.10A 35.50 -3.10 38.60 110 2550 ---- ---- 32.90A 32.90A 33.20 -3.00 36.20 1 2575 ---- ---- 30.90A 30.90A 31.10 -2.90 34.00 18 2600 ---- ---- 29.00A 29.00A 29.10 -2.80 31.90 382 2625 ---- ---- 27.20A 27.20A 27.40 -2.60 30.00 71 2750 ---- ---- 20.20A 20.20A 20.20 -2.10 22.30 920 900 2975 ---- ---- 12.50A 12.50A 12.30 -1.60 13.90 1 11 3000 ---- ---- 11.90A 11.90A 11.70 -1.50 13.20 500 3250 ---- ---- 7.50A 7.50A 7.30 -1.10 8.40 3500 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 1 1 4000 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 860.10 -1.20 861.30 1275 ---- ---- ---- ---- 835.10 -1.20 836.30 1300 ---- ---- ---- ---- 810.10 -1.20 811.30 1325 ---- ---- ---- ---- 785.10 -1.20 786.30 1350 ---- ---- ---- ---- 760.10 -1.20 761.30 1375 ---- ---- ---- ---- 735.10 -1.20 736.30 1400 ---- ---- ---- ---- 710.10 -1.20 711.30 1425 ---- ---- ---- ---- 685.10 -1.20 686.30 1440 ---- ---- ---- ---- 670.10 -1.20 671.30 1450 ---- ---- ---- ---- 660.10 -1.20 661.30 1460 ---- ---- ---- ---- 650.10 -1.20 651.30 1470 ---- ---- ---- ---- 640.10 -1.20 641.30 1475 ---- ---- ---- ---- 635.10 -1.20 636.30 1480 ---- ---- ---- ---- 630.10 -1.20 631.30 1490 ---- ---- ---- ---- 620.10 -1.20 621.30 1500 ---- ---- ---- ---- 610.10 -1.20 611.30 1510 ---- ---- ---- ---- 600.10 -1.20 601.30 1520 ---- ---- ---- ---- 590.10 -1.20 591.30 1525 ---- ---- ---- ---- 585.10 -1.20 586.30 1530 ---- ---- ---- ---- 580.10 -1.20 581.30 1540 ---- ---- ---- ---- 570.10 -1.20 571.30 1545 ---- ---- ---- ---- 565.10 -1.20 566.30 1550 ---- 566.90B 547.10A 566.90B 560.10 -1.20 561.30 1555 ---- ---- ---- ---- 555.10 -1.20 556.30 1560 ---- ---- ---- ---- 550.10 -1.20 551.30 1565 ---- ---- ---- ---- 545.10 -1.30 546.40 1570 ---- ---- ---- ---- 540.10 -1.30 541.40 1575 ---- 541.90B 522.50A 541.90B 535.20 -1.30 536.50 1580 ---- ---- ---- ---- 530.20 -1.30 531.50 1585 ---- ---- ---- ---- 525.30 -1.30 526.60 1590 ---- ---- ---- ---- 520.30 -1.40 521.70 1595 ---- ---- ---- ---- 515.40 -1.40 516.80 1600 ---- 517.30B 498.20A 517.30B 510.50 -1.40 511.90 1605 ---- ---- ---- ---- 505.60 -1.40 507.00 1610 ---- ---- ---- ---- 500.70 -1.50 502.20 1615 ---- ---- ---- ---- 495.90 -1.50 497.40 1620 ---- ---- ---- ---- 491.00 -1.50 492.50 1625 ---- 492.90B 474.10A 492.90B 486.20 -1.50 487.70 1630 ---- ---- ---- ---- 481.40 -1.50 482.90 1635 ---- ---- ---- ---- 476.60 -1.50 478.10 1640 ---- ---- ---- ---- 471.80 -1.60 473.40 1645 ---- ---- ---- ---- 467.00 -1.60 468.60 1650 ---- 468.90B 450.40A 468.90B 462.20 -1.70 463.90 1655 ---- ---- ---- ---- 457.50 -1.70 459.20 1660 ---- ---- ---- ---- 452.70 -1.70 454.40 1665 ---- ---- ---- ---- 448.00 -1.80 449.80 1670 ---- ---- ---- ---- 443.30 -1.80 445.10 1675 ---- 445.20B 427.00A 445.20B 438.60 -1.80 440.40 1680 ---- ---- ---- ---- 433.90 -1.90 435.80 1685 ---- ---- ---- ---- 429.30 -1.80 431.10 1690 ---- ---- ---- ---- 424.60 -1.90 426.50 1695 ---- ---- ---- ---- 420.00 -1.90 421.90 1700 ---- 421.90B 404.10A 421.90B 415.40 -1.90 417.30 1705 ---- ---- ---- ---- 410.80 -2.00 412.80 1710 ---- ---- ---- ---- 406.20 -2.00 408.20 1715 ---- ---- ---- ---- 401.70 -2.00 403.70 1720 ---- ---- ---- ---- 397.10 -2.10 399.20 1725 ---- 399.00B 381.60A 399.00B 392.60 -2.10 394.70 1730 ---- ---- 377.10A 377.10A 388.10 -2.10 390.20 1735 ---- ---- 372.70A 372.70A 383.60 -2.20 385.80 1740 ---- 383.50B 368.30A 383.50B 379.10 -2.20 381.30 1745 ---- 380.80B 363.90A 380.80B 374.70 -2.20 376.90 2 1750 ---- 376.50B 359.60A 376.50B 370.30 -2.20 372.50 1755 ---- 372.10B 355.20A 372.10B 365.90 -2.30 368.20 1760 ---- 367.60B 350.90A 367.60B 361.50 -2.30 363.80 1765 ---- 363.30B 346.60A 363.30B 357.10 -2.40 359.50 1770 ---- 358.90B 342.40A 358.90B 352.80 -2.40 355.20 1775 ---- 354.50B 338.10A 354.50B 348.50 -2.40 350.90 1780 ---- 350.20B 333.90A 350.20B 344.20 -2.40 346.60 1785 ---- 345.90B 329.70A 345.90B 339.90 -2.50 342.40 1790 ---- 341.60B 325.50A 341.60B 335.70 -2.50 338.20 1795 ---- 337.40B 321.30A 337.40B 331.40 -2.60 334.00 1800 ---- 333.10B 317.20A 333.10B 327.20 -2.60 329.80 1805 ---- 328.90B 313.10A 328.90B 323.10 -2.60 325.70 1810 ---- 324.70B 309.10A 324.70B 318.90 -2.70 321.60 1815 ---- 320.60B 305.00A 320.60B 314.80 -2.70 317.50 1820 ---- 316.40B 301.00A 316.40B 310.70 -2.70 313.40 1825 ---- 312.30B 297.00A 297.00A 306.60 -2.80 309.40 1830 ---- 308.20B 293.00A 293.00A 302.60 -2.80 305.40 1835 ---- 304.20B 289.10A 289.10A 298.60 -2.80 301.40 1840 ---- 300.10B 285.20A 285.20A 294.60 -2.90 297.50 1845 ---- 296.10B 281.30A 281.30A 290.60 -2.90 293.50 1850 ---- 292.20B 277.50A 277.50A 286.70 -3.00 289.70 1855 ---- 288.20B 273.70A 273.70A 282.80 -3.00 285.80 1860 ---- 284.30B 269.90A 269.90A 278.90 -3.10 282.00 1865 ---- 280.40B 266.10A 266.10A 275.00 -3.20 278.20 1870 ---- 276.50B 262.40A 262.40A 271.20 -3.20 274.40 1875 ---- 272.70B 258.70A 258.70A 267.40 -3.20 270.60 1880 ---- 268.90B 255.00A 255.00A 263.70 -3.20 266.90 1885 ---- 265.10B 251.40A 251.40A 260.00 -3.20 263.20 1890 ---- 261.40B 247.80A 247.80A 256.30 -3.30 259.60 1895 ---- 257.70B 244.30A 244.30A 252.60 -3.40 256.00 1900 ---- 254.00B 240.70A 240.70A 249.00 -3.40 252.40 1 1905 ---- 250.40B 237.20A 237.20A 245.40 -3.40 248.80 1910 ---- 246.80B 233.80A 233.80A 241.80 -3.50 245.30 1915 ---- 243.20B 230.40A 230.40A 238.30 -3.50 241.80 1920 ---- 239.70B 227.00A 227.00A 234.80 -3.60 238.40 1925 ---- 236.20B 223.60A 223.60A 231.30 -3.60 234.90 1930 ---- 232.70B 220.30A 220.30A 227.90 -3.60 231.50 1935 ---- 229.30B 217.10A 217.10A 224.50 -3.70 228.20 1940 ---- 225.90B 213.80A 213.80A 221.10 -3.80 224.90 1945 ---- 222.50B 210.60A 210.60A 217.80 -3.80 221.60 1950 ---- 219.20B 207.40A 207.40A 214.50 -3.90 218.40 1955 ---- 215.90B 204.30A 204.30A 211.30 -3.90 215.20 1960 ---- 212.70B 201.20A 201.20A 208.10 -3.90 212.00 1965 ---- 209.50B 198.20A 198.20A 204.90 -4.00 208.90 1970 ---- 206.30B 195.20A 195.20A 201.80 -4.00 205.80 1975 ---- 203.20B 192.20A 192.20A 198.70 -4.00 202.70 1980 ---- 200.10B 189.20A 189.20A 195.70 -4.00 199.70 1985 ---- 197.10B 186.30A 186.30A 192.70 -4.00 196.70 1990 ---- 194.10B 183.50A 183.50A 189.70 -4.00 193.70 1995 ---- 191.20B 180.70A 180.70A 186.80 -4.00 190.80 2000 177.80 188.20B 177.80 188.20B 183.90 -4.00 1 187.90 20 2005 ---- 185.40B 175.10A 175.10A 181.00 -4.10 185.10 2010 ---- 182.50B 172.40A 172.40A 178.20 -4.10 182.30 2015 ---- 179.70B 169.70A 169.70A 175.40 -4.10 179.50 2020 ---- 177.00B 167.10A 167.10A 172.70 -4.10 176.80 2025 ---- 174.20B 164.50A 164.50A 170.00 -4.10 174.10 2030 ---- ---- 162.00A 162.00A 167.30 -4.20 171.50 2035 ---- 168.90B 159.40A 159.40A 164.70 -4.10 168.80 2040 ---- ---- 157.00A 157.00A 162.10 -4.20 166.30 2045 ---- ---- 154.50A 154.50A 159.60 -4.10 163.70 2050 ---- ---- 152.10A 152.10A 157.10 -4.10 161.20 2055 ---- ---- 149.70A 149.70A 154.60 -4.10 158.70 2060 ---- ---- 147.40A 147.40A 152.20 -4.10 156.30 2065 ---- ---- 145.10A 145.10A 149.80 -4.10 153.90 2070 ---- ---- 142.80A 142.80A 147.40 -4.20 151.60 2075 ---- ---- 140.60A 140.60A 145.10 -4.10 149.20 2080 ---- ---- 138.40A 138.40A 142.80 -4.20 147.00 2085 ---- ---- 136.30A 136.30A 140.60 -4.10 144.70 2090 ---- ---- 134.20A 134.20A 138.30 -4.20 142.50 2095 ---- ---- 132.10A 132.10A 136.20 -4.10 140.30 2100 ---- ---- 130.00A 130.00A 134.00 -4.20 138.20 600 2105 ---- ---- 128.00A 128.00A 131.90 -4.20 136.10 2110 ---- ---- 126.10A 126.10A 129.90 -4.10 134.00 2115 ---- ---- 124.10A 124.10A 127.80 -4.20 132.00 2120 ---- ---- 122.20A 122.20A 125.80 -4.20 130.00 2125 ---- ---- 120.30A 120.30A 123.80 -4.20 128.00 25 2130 ---- ---- 118.50A 118.50A 121.90 -4.20 126.10 2135 ---- ---- 116.70A 116.70A 120.00 -4.20 124.20 2140 ---- ---- 114.90A 114.90A 118.10 -4.30 122.40 2145 ---- ---- 113.10A 113.10A 116.30 -4.20 120.50 2150 ---- ---- 111.40A 111.40A 114.50 -4.20 118.70 2155 ---- ---- 109.70A 109.70A 112.70 -4.30 117.00 2160 ---- ---- 108.10A 108.10A 111.00 -4.30 115.30 2165 ---- ---- 106.50A 106.50A 109.30 -4.30 113.60 2170 ---- ---- 104.90A 104.90A 107.60 -4.30 111.90 2175 ---- ---- 103.30A 103.30A 105.90 -4.30 110.20 2180 ---- ---- 101.70A 101.70A 104.30 -4.30 108.60 2185 ---- ---- 100.20A 100.20A 102.70 -4.30 107.00 2190 ---- ---- 98.70A 98.70A 101.20 -4.30 105.50 2195 ---- ---- 97.30A 97.30A 99.60 -4.30 103.90 2200 ---- ---- 95.80A 95.80A 98.10 -4.30 102.40 508 2205 ---- ---- 94.40A 94.40A 96.70 -4.20 100.90 2210 ---- ---- 93.10A 93.10A 95.20 -4.30 99.50 2215 ---- ---- 91.70A 91.70A 93.80 -4.30 98.10 2220 ---- ---- 90.40A 90.40A 92.40 -4.20 96.60 2225 ---- ---- 89.10A 89.10A 91.00 -4.30 95.30 2230 ---- ---- 87.80A 87.80A 89.70 -4.20 93.90 2235 ---- ---- 86.50A 86.50A 88.30 -4.30 92.60 1 2240 ---- ---- 85.30A 85.30A 87.00 -4.20 91.20 2245 ---- ---- 84.00A 84.00A 85.80 -4.20 90.00 2250 ---- ---- 82.80A 82.80A 84.50 -4.20 88.70 60 2255 ---- ---- 81.60A 81.60A 83.30 -4.10 87.40 2260 ---- ---- 80.50A 80.50A 82.10 -4.10 86.20 2265 ---- ---- 79.30A 79.30A 80.90 -4.10 85.00 2270 ---- ---- 78.20A 78.20A 79.70 -4.10 83.80 2275 ---- ---- 77.10A 77.10A 78.50 -4.10 82.60 2280 ---- ---- 76.00A 76.00A 77.40 -4.10 81.50 2285 ---- ---- 74.90A 74.90A 76.30 -4.10 80.40 2290 ---- ---- 73.90A 73.90A 75.20 -4.10 79.30 2295 ---- ---- 72.90A 72.90A 74.10 -4.10 78.20 2300 ---- ---- 71.90A 71.90A 73.10 -4.00 77.10 200 2305 ---- ---- 70.90A 70.90A 72.10 -3.90 76.00 2310 ---- ---- 69.90A 69.90A 71.00 -4.00 75.00 2315 ---- ---- 68.90A 68.90A 70.00 -4.00 74.00 2320 ---- ---- 67.90A 67.90A 69.10 -3.90 73.00 2325 ---- ---- 67.00A 67.00A 68.10 -3.90 72.00 2330 ---- ---- 66.10A 66.10A 67.10 -3.90 71.00 2335 ---- ---- 65.20A 65.20A 66.20 -3.90 70.10 2340 ---- ---- 64.30A 64.30A 65.30 -3.80 69.10 2345 ---- ---- 63.40A 63.40A 64.40 -3.80 68.20 2350 ---- ---- 62.60A 62.60A 63.50 -3.80 67.30 80 2360 ---- ---- 60.90A 60.90A 61.70 -3.80 65.50 2370 ---- ---- 59.20A 59.20A 60.10 -3.70 63.80 2375 ---- ---- 58.50A 58.50A 59.30 -3.70 63.00 2380 ---- ---- 57.70A 57.70A 58.40 -3.70 62.10 2390 ---- ---- 56.10A 56.10A 56.90 -3.60 60.50 2400 ---- ---- 54.70A 54.70A 55.40 -3.60 59.00 150 2410 ---- ---- 53.20A 53.20A 53.90 -3.60 57.50 2420 ---- ---- 51.90A 51.90A 52.50 -3.50 56.00 2425 ---- ---- 51.20A 51.20A 51.80 -3.50 55.30 2430 ---- ---- 50.50A 50.50A 51.10 -3.50 54.60 100 2440 ---- ---- 49.20A 49.20A 49.70 -3.50 53.20 2450 ---- ---- 48.00A 48.00A 48.40 -3.40 51.80 175 2475 ---- ---- 45.00A 45.00A 45.40 -3.30 48.70 2500 ---- ---- 42.30A 42.30A 42.50 -3.20 45.70 22 2525 ---- ---- 39.70A 39.70A 39.90 -3.10 43.00 2550 ---- ---- 37.40A 37.40A 37.50 -2.90 40.40 2575 ---- ---- 35.20A 35.20A 35.30 -2.80 38.10 2600 ---- ---- 33.10A 33.10A 33.20 -2.70 35.90 40 2625 ---- ---- 31.20A 31.20A 31.30 -2.50 33.80 2700 ---- ---- ---- 26.30A 26.30 ---- ---- 3000 ---- ---- 14.20A 14.20A 14.10 -1.30 15.40 3400 7.20 7.20 7.20 7.30B 7.20 -.60 5 7.80 213 4000 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 875.80 -1.20 877.00 1275 ---- ---- ---- ---- 850.80 -1.20 852.00 1300 ---- ---- ---- ---- 825.80 -1.20 827.00 1325 ---- ---- ---- ---- 800.80 -1.20 802.00 1350 ---- ---- ---- ---- 775.80 -1.20 777.00 1375 ---- ---- ---- ---- 750.80 -1.20 752.00 1400 ---- ---- ---- ---- 725.80 -1.20 727.00 1425 ---- ---- ---- ---- 700.80 -1.20 702.00 1450 ---- ---- ---- ---- 675.80 -1.20 677.00 1460 ---- ---- ---- ---- 665.80 -1.20 667.00 1470 ---- ---- ---- ---- 655.80 -1.20 657.00 1475 ---- ---- ---- ---- 650.80 -1.20 652.00 1480 ---- ---- ---- ---- 645.80 -1.20 647.00 1490 ---- ---- ---- ---- 635.80 -1.20 637.00 1500 ---- ---- ---- ---- 625.80 -1.20 627.00 1510 ---- ---- ---- ---- 615.80 -1.20 617.00 1520 ---- ---- ---- ---- 605.80 -1.20 607.00 1525 ---- ---- ---- ---- 600.80 -1.20 602.00 1530 ---- ---- ---- ---- 595.80 -1.20 597.00 1540 ---- ---- ---- ---- 585.80 -1.30 587.10 1545 ---- ---- ---- ---- 580.80 -1.30 582.10 1550 ---- ---- ---- ---- 575.80 -1.30 577.10 1555 ---- ---- ---- ---- 570.90 -1.30 572.20 1560 ---- ---- ---- ---- 565.90 -1.40 567.30 1565 ---- ---- ---- ---- 561.00 -1.40 562.40 1570 ---- ---- ---- ---- 556.00 -1.50 557.50 1575 ---- ---- ---- ---- 551.10 -1.50 552.60 1580 ---- ---- ---- ---- 546.20 -1.50 547.70 1585 ---- ---- ---- ---- 541.30 -1.50 542.80 1590 ---- ---- ---- ---- 536.40 -1.60 538.00 1595 ---- ---- ---- ---- 531.50 -1.60 533.10 1600 ---- ---- ---- ---- 526.70 -1.60 528.30 1605 ---- ---- ---- ---- 521.80 -1.70 523.50 1610 ---- ---- ---- ---- 517.00 -1.60 518.60 1615 ---- ---- ---- ---- 512.10 -1.70 513.80 1620 ---- ---- ---- ---- 507.30 -1.80 509.10 1625 ---- ---- ---- ---- 502.50 -1.80 504.30 1630 ---- ---- ---- ---- 497.70 -1.80 499.50 1635 ---- ---- ---- ---- 492.90 -1.90 494.80 1640 ---- ---- ---- ---- 488.20 -1.80 490.00 1645 ---- ---- ---- ---- 483.40 -1.90 485.30 1650 ---- ---- ---- ---- 478.70 -1.90 480.60 1655 ---- ---- ---- ---- 473.90 -2.00 475.90 1660 ---- ---- ---- ---- 469.20 -2.00 471.20 1665 ---- ---- ---- ---- 464.50 -2.00 466.50 1670 ---- ---- ---- ---- 459.80 -2.00 461.80 1675 ---- ---- ---- ---- 455.10 -2.10 457.20 1680 ---- ---- ---- ---- 450.50 -2.10 452.60 1685 ---- ---- ---- ---- 445.80 -2.10 447.90 1690 ---- ---- ---- ---- 441.20 -2.10 443.30 1695 ---- ---- ---- ---- 436.50 -2.20 438.70 1700 ---- ---- ---- ---- 431.90 -2.20 434.10 1705 ---- ---- ---- ---- 427.30 -2.30 429.60 1710 ---- ---- ---- ---- 422.70 -2.30 425.00 1715 ---- ---- ---- ---- 418.20 -2.30 420.50 1720 ---- ---- ---- ---- 413.60 -2.40 416.00 1725 ---- ---- ---- ---- 409.10 -2.30 411.40 1730 ---- ---- ---- ---- 404.60 -2.40 407.00 1735 ---- ---- ---- ---- 400.10 -2.40 402.50 1740 ---- ---- ---- ---- 395.60 -2.40 398.00 1745 ---- ---- ---- ---- 391.10 -2.50 393.60 1750 ---- ---- ---- ---- 386.70 -2.50 389.20 1755 ---- ---- ---- ---- 382.20 -2.60 384.80 1760 ---- ---- ---- ---- 377.80 -2.60 380.40 1765 ---- ---- ---- ---- 373.40 -2.60 376.00 1770 ---- ---- ---- ---- 369.00 -2.70 371.70 1775 ---- ---- ---- ---- 364.70 -2.60 367.30 1780 ---- ---- ---- ---- 360.30 -2.70 363.00 1785 ---- ---- ---- ---- 356.00 -2.80 358.80 1790 ---- ---- ---- ---- 351.70 -2.80 354.50 1795 ---- ---- ---- ---- 347.50 -2.80 350.30 1800 ---- ---- ---- ---- 343.20 -2.80 346.00 1805 ---- ---- ---- ---- 339.00 -2.80 341.80 1810 ---- ---- ---- ---- 334.80 -2.90 337.70 1815 ---- ---- ---- ---- 330.60 -2.90 333.50 1820 ---- ---- ---- ---- 326.50 -2.90 329.40 1825 ---- ---- ---- ---- 322.30 -3.00 325.30 1830 ---- ---- ---- ---- 318.20 -3.00 321.20 1835 ---- ---- ---- ---- 314.20 -3.00 317.20 1840 ---- ---- ---- ---- 310.10 -3.10 313.20 1845 ---- ---- ---- ---- 306.10 -3.10 309.20 1850 ---- ---- ---- ---- 302.10 -3.10 305.20 1855 ---- ---- ---- ---- 298.10 -3.20 301.30 1860 ---- ---- ---- ---- 294.20 -3.20 297.40 1865 ---- ---- ---- ---- 290.30 -3.20 293.50 1870 ---- ---- ---- ---- 286.40 -3.30 289.70 1875 ---- ---- ---- ---- 282.60 -3.30 285.90 1880 ---- ---- ---- ---- 278.80 -3.30 282.10 1885 ---- ---- ---- ---- 275.00 -3.30 278.30 1890 ---- ---- ---- ---- 271.30 -3.30 274.60 1895 ---- ---- ---- ---- 267.50 -3.40 270.90 1900 ---- ---- ---- ---- 263.90 -3.40 267.30 1905 ---- ---- ---- ---- 260.20 -3.50 263.70 1910 ---- ---- ---- ---- 256.60 -3.50 260.10 1915 ---- ---- ---- ---- 253.00 -3.50 256.50 1920 ---- ---- ---- ---- 249.50 -3.50 253.00 1925 ---- ---- ---- ---- 246.00 -3.50 249.50 1930 ---- ---- ---- ---- 242.50 -3.60 246.10 1935 ---- ---- ---- ---- 239.10 -3.60 242.70 1940 ---- ---- ---- ---- 235.70 -3.60 239.30 1945 ---- ---- ---- ---- 232.30 -3.60 235.90 1950 ---- ---- ---- ---- 229.00 -3.60 232.60 1955 ---- ---- ---- ---- 225.70 -3.70 229.40 1960 ---- ---- ---- ---- 222.40 -3.70 226.10 1965 ---- ---- ---- ---- 219.20 -3.70 222.90 1970 ---- ---- ---- ---- 216.00 -3.80 219.80 1975 ---- ---- ---- ---- 212.90 -3.80 216.70 1980 ---- ---- ---- ---- 209.80 -3.80 213.60 1985 ---- ---- ---- ---- 206.80 -3.80 210.60 1990 ---- ---- ---- ---- 203.70 -3.90 207.60 1995 ---- ---- ---- ---- 200.80 -3.80 204.60 2000 ---- ---- ---- ---- 197.80 -3.90 201.70 2005 ---- ---- ---- ---- 194.90 -3.90 198.80 2010 ---- ---- ---- ---- 192.10 -3.90 196.00 2015 ---- ---- ---- ---- 189.20 -3.90 193.10 2020 ---- ---- ---- ---- 186.50 -3.90 190.40 2025 ---- ---- ---- ---- 183.70 -4.00 187.70 2030 ---- ---- ---- ---- 181.00 -4.00 185.00 2035 ---- ---- ---- ---- 178.40 -3.90 182.30 2040 ---- ---- ---- ---- 175.80 -3.90 179.70 2045 ---- ---- ---- ---- 173.20 -4.00 177.20 2050 ---- ---- ---- ---- 170.60 -4.00 174.60 2055 ---- ---- ---- ---- 168.10 -4.00 172.10 2060 ---- ---- ---- ---- 165.70 -4.00 169.70 2065 ---- ---- ---- ---- 163.30 -4.00 167.30 2070 ---- ---- ---- ---- 160.90 -4.00 164.90 2075 ---- ---- ---- ---- 158.50 -4.00 162.50 2080 ---- ---- ---- ---- 156.20 -4.00 160.20 2085 ---- ---- ---- ---- 153.90 -4.10 158.00 2090 ---- ---- ---- ---- 151.70 -4.00 155.70 2095 ---- ---- ---- ---- 149.50 -4.00 153.50 2100 ---- ---- ---- ---- 147.30 -4.10 151.40 2105 ---- ---- ---- ---- 145.20 -4.00 149.20 2110 ---- ---- ---- ---- 143.10 -4.00 147.10 2115 ---- ---- ---- ---- 141.00 -4.10 145.10 2120 ---- ---- ---- ---- 139.00 -4.00 143.00 2125 ---- ---- ---- ---- 137.00 -4.00 141.00 2130 ---- ---- ---- ---- 135.10 -4.00 139.10 2135 ---- ---- ---- ---- 133.10 -4.00 137.10 2140 ---- ---- ---- ---- 131.20 -4.00 135.20 2145 ---- ---- ---- ---- 129.40 -4.00 133.40 2150 ---- ---- ---- ---- 127.50 -4.00 131.50 2155 ---- ---- ---- ---- 125.70 -4.00 129.70 2160 ---- ---- ---- ---- 123.90 -4.00 127.90 2165 ---- ---- ---- ---- 122.20 -4.00 126.20 2170 ---- ---- ---- ---- 120.50 -4.00 124.50 2175 ---- ---- ---- ---- 118.80 -4.00 122.80 2180 ---- ---- ---- ---- 117.10 -4.00 121.10 2185 ---- ---- ---- ---- 115.50 -4.00 119.50 2190 ---- ---- ---- ---- 113.90 -3.90 117.80 2195 ---- ---- ---- ---- 112.30 -4.00 116.30 2200 ---- ---- ---- ---- 110.80 -3.90 114.70 2205 ---- ---- ---- ---- 109.20 -4.00 113.20 2210 ---- ---- ---- ---- 107.70 -3.90 111.60 2215 ---- ---- ---- ---- 106.20 -3.90 110.10 2220 ---- ---- ---- ---- 104.80 -3.90 108.70 2225 ---- ---- ---- ---- 103.30 -3.90 107.20 2230 ---- ---- ---- ---- 101.90 -3.90 105.80 2235 ---- ---- ---- ---- 100.50 -3.90 104.40 2240 ---- ---- ---- ---- 99.20 -3.80 103.00 2245 ---- ---- ---- ---- 97.80 -3.80 101.60 2250 ---- ---- ---- ---- 96.50 -3.80 100.30 2255 ---- ---- ---- ---- 95.20 -3.80 99.00 2260 ---- ---- ---- ---- 93.90 -3.80 97.70 2265 ---- ---- ---- ---- 92.60 -3.80 96.40 2270 ---- ---- ---- ---- 91.40 -3.70 95.10 2275 ---- ---- ---- ---- 90.10 -3.80 93.90 2280 ---- ---- ---- ---- 88.90 -3.80 92.70 2285 ---- ---- ---- ---- 87.70 -3.80 91.50 2290 ---- ---- ---- ---- 86.60 -3.70 90.30 2295 ---- ---- ---- ---- 85.40 -3.70 89.10 2300 ---- ---- ---- ---- 84.30 -3.70 88.00 6 6 2305 ---- ---- ---- ---- 83.20 -3.60 86.80 2310 ---- ---- ---- ---- 82.10 -3.60 85.70 2315 ---- ---- ---- ---- 81.00 -3.60 84.60 2320 ---- ---- ---- ---- 79.90 -3.60 83.50 2325 ---- ---- ---- ---- 78.90 -3.60 82.50 2330 ---- ---- ---- ---- 77.80 -3.60 81.40 2335 ---- ---- ---- ---- 76.80 -3.60 80.40 2340 ---- ---- ---- ---- 75.80 -3.60 79.40 2345 ---- ---- ---- ---- 74.80 -3.60 78.40 2350 ---- ---- ---- ---- 73.90 -3.50 77.40 2355 ---- ---- ---- ---- 72.90 -3.50 76.40 2360 ---- ---- ---- ---- 72.00 -3.40 75.40 2370 ---- ---- ---- ---- 70.10 -3.50 73.60 2375 ---- ---- ---- ---- 69.20 -3.50 72.70 2380 ---- ---- ---- ---- 68.40 -3.40 71.80 2390 ---- ---- ---- ---- 66.60 -3.40 70.00 2400 ---- ---- ---- ---- 65.00 -3.30 68.30 2410 ---- ---- ---- ---- 63.30 -3.30 66.60 2420 ---- ---- ---- ---- 61.80 -3.20 65.00 2425 ---- ---- ---- ---- 61.00 -3.20 64.20 2430 ---- ---- ---- ---- 60.30 -3.20 63.50 2440 ---- ---- ---- ---- 58.80 -3.20 62.00 2450 ---- ---- ---- ---- 57.40 -3.10 60.50 2460 ---- ---- ---- ---- 56.00 -3.10 59.10 2475 ---- ---- ---- ---- 54.00 -3.00 57.00 2500 ---- ---- ---- ---- 50.90 -2.90 53.80 2525 ---- ---- ---- ---- 48.00 -2.80 50.80 2550 ---- ---- ---- ---- 45.30 -2.80 48.10 2575 ---- ---- ---- ---- 42.80 -2.70 45.50 2600 ---- ---- ---- ---- 40.50 -2.60 43.10 2625 ---- ---- ---- ---- 38.40 -2.50 40.90 2650 ---- ---- ---- ---- 36.40 -2.50 38.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1125.80 -1.20 1127.00 1025 ---- ---- ---- ---- 1100.80 -1.20 1102.00 1050 ---- ---- ---- ---- 1075.80 -1.20 1077.00 1075 ---- ---- ---- ---- 1050.80 -1.20 1052.00 1090 ---- ---- ---- ---- 1035.80 -1.20 1037.00 1100 ---- ---- ---- ---- 1025.80 -1.20 1027.00 1110 ---- ---- ---- ---- 1015.80 -1.20 1017.00 1120 ---- ---- ---- ---- 1005.80 -1.20 1007.00 1125 ---- ---- ---- ---- 1000.80 -1.20 1002.00 1130 ---- ---- ---- ---- 995.80 -1.20 997.00 1140 ---- ---- ---- ---- 985.80 -1.20 987.00 1150 ---- ---- ---- ---- 975.80 -1.20 977.00 1160 ---- ---- ---- ---- 965.80 -1.20 967.00 1170 ---- ---- ---- ---- 955.80 -1.20 957.00 1175 ---- ---- ---- ---- 950.80 -1.20 952.00 1180 ---- ---- ---- ---- 945.80 -1.20 947.00 1190 ---- ---- ---- ---- 935.80 -1.20 937.00 1195 ---- ---- ---- ---- 930.80 -1.20 932.00 1200 ---- ---- ---- ---- 925.80 -1.20 927.00 1205 ---- ---- ---- ---- 920.80 -1.20 922.00 1210 ---- ---- ---- ---- 915.80 -1.20 917.00 1215 ---- ---- ---- ---- 910.80 -1.20 912.00 1220 ---- ---- ---- ---- 905.80 -1.20 907.00 1225 ---- ---- ---- ---- 900.80 -1.20 902.00 1230 ---- ---- ---- ---- 895.80 -1.20 897.00 1235 ---- ---- ---- ---- 890.80 -1.20 892.00 1240 ---- ---- ---- ---- 885.80 -1.20 887.00 1245 ---- ---- ---- ---- 880.80 -1.20 882.00 1250 ---- ---- ---- ---- 875.80 -1.20 877.00 1255 ---- ---- ---- ---- 870.80 -1.20 872.00 1260 ---- ---- ---- ---- 865.80 -1.20 867.00 1265 ---- ---- ---- ---- 860.80 -1.20 862.00 1270 ---- ---- ---- ---- 855.80 -1.20 857.00 1275 ---- ---- ---- ---- 850.80 -1.20 852.00 1280 ---- ---- ---- ---- 845.80 -1.20 847.00 1285 ---- ---- ---- ---- 840.80 -1.20 842.00 1290 ---- ---- ---- ---- 835.80 -1.20 837.00 1295 ---- ---- ---- ---- 830.80 -1.20 832.00 1300 ---- ---- ---- ---- 825.80 -1.20 827.00 1305 ---- ---- ---- ---- 820.80 -1.20 822.00 1310 ---- ---- ---- ---- 815.80 -1.20 817.00 1315 ---- ---- ---- ---- 810.80 -1.20 812.00 1320 ---- ---- ---- ---- 805.80 -1.20 807.00 1325 ---- ---- ---- ---- 800.80 -1.20 802.00 1330 ---- ---- ---- ---- 795.80 -1.20 797.00 1335 ---- ---- ---- ---- 790.80 -1.20 792.00 1340 ---- ---- ---- ---- 785.80 -1.20 787.00 1345 ---- ---- ---- ---- 780.80 -1.20 782.00 1350 ---- ---- ---- ---- 775.80 -1.20 777.00 1355 ---- ---- ---- ---- 770.80 -1.20 772.00 1360 ---- ---- ---- ---- 765.80 -1.20 767.00 1365 ---- ---- ---- ---- 760.80 -1.20 762.00 1370 ---- ---- ---- ---- 755.80 -1.20 757.00 1375 ---- ---- ---- ---- 750.80 -1.20 752.00 1380 ---- ---- ---- ---- 745.80 -1.20 747.00 1385 ---- ---- ---- ---- 740.80 -1.20 742.00 1390 ---- ---- ---- ---- 735.80 -1.20 737.00 1395 ---- ---- ---- ---- 730.80 -1.20 732.00 1400 ---- ---- ---- ---- 725.80 -1.20 727.00 1405 ---- ---- ---- ---- 720.80 -1.20 722.00 1410 ---- ---- ---- ---- 715.80 -1.20 717.00 1415 ---- ---- ---- ---- 710.80 -1.20 712.00 1420 ---- ---- ---- ---- 705.80 -1.20 707.00 1425 ---- ---- ---- ---- 700.80 -1.20 702.00 1430 ---- ---- ---- ---- 695.80 -1.20 697.00 1435 ---- ---- ---- ---- 690.80 -1.20 692.00 1440 ---- ---- ---- ---- 685.80 -1.20 687.00 1445 ---- ---- ---- ---- 680.80 -1.20 682.00 1450 ---- ---- ---- ---- 675.80 -1.20 677.00 1455 ---- ---- ---- ---- 670.80 -1.20 672.00 1460 ---- ---- ---- ---- 665.80 -1.20 667.00 1465 ---- ---- ---- ---- 660.80 -1.20 662.00 1470 ---- ---- ---- ---- 655.80 -1.20 657.00 1475 ---- ---- ---- ---- 650.80 -1.20 652.00 1480 ---- ---- ---- ---- 645.80 -1.20 647.00 1485 ---- ---- ---- ---- 640.80 -1.20 642.00 1490 ---- ---- ---- ---- 635.80 -1.20 637.00 1495 ---- ---- ---- ---- 630.80 -1.20 632.00 1500 ---- ---- ---- ---- 625.80 -1.20 627.00 1505 ---- ---- ---- ---- 620.80 -1.20 622.00 1510 ---- ---- ---- ---- 615.80 -1.20 617.00 1515 ---- ---- ---- ---- 610.80 -1.20 612.00 1520 ---- ---- ---- ---- 605.80 -1.20 607.00 1525 ---- ---- ---- ---- 600.80 -1.20 602.00 1530 ---- ---- ---- ---- 595.80 -1.20 597.00 1535 ---- ---- ---- ---- 590.80 -1.30 592.10 1540 ---- ---- ---- ---- 585.80 -1.30 587.10 1545 ---- ---- ---- ---- 580.80 -1.40 582.20 1550 ---- ---- ---- ---- 575.90 -1.40 577.30 1555 ---- ---- ---- ---- 570.90 -1.40 572.30 1560 ---- ---- ---- ---- 566.00 -1.40 567.40 1565 ---- ---- ---- ---- 561.10 -1.50 562.60 1570 ---- ---- ---- ---- 556.20 -1.50 557.70 1575 ---- ---- ---- ---- 551.30 -1.50 552.80 1580 ---- ---- ---- ---- 546.40 -1.60 548.00 1585 ---- ---- ---- ---- 541.50 -1.60 543.10 1590 ---- ---- ---- ---- 536.70 -1.60 538.30 1595 ---- ---- ---- ---- 531.90 -1.60 533.50 1600 ---- ---- ---- ---- 527.00 -1.70 528.70 1605 ---- ---- ---- ---- 522.20 -1.70 523.90 1610 ---- ---- ---- ---- 517.40 -1.80 519.20 1615 ---- ---- ---- ---- 512.60 -1.80 514.40 1620 ---- ---- ---- ---- 507.80 -1.80 509.60 1625 ---- ---- ---- ---- 503.10 -1.80 504.90 1630 ---- ---- ---- ---- 498.30 -1.90 500.20 1635 ---- ---- ---- ---- 493.60 -1.90 495.50 1640 ---- ---- ---- ---- 488.80 -2.00 490.80 1645 ---- ---- ---- ---- 484.10 -2.00 486.10 1650 ---- ---- ---- ---- 479.40 -2.00 481.40 1655 ---- ---- ---- ---- 474.70 -2.10 476.80 1660 ---- ---- ---- ---- 470.00 -2.10 472.10 1665 ---- ---- ---- ---- 465.40 -2.10 467.50 1670 ---- ---- ---- ---- 460.70 -2.10 462.80 1675 ---- ---- ---- ---- 456.00 -2.20 458.20 1680 ---- ---- ---- ---- 451.40 -2.20 453.60 1685 ---- ---- ---- ---- 446.80 -2.20 449.00 1690 ---- ---- ---- ---- 442.20 -2.30 444.50 1695 ---- ---- ---- ---- 437.60 -2.30 439.90 1700 ---- ---- ---- ---- 433.00 -2.40 435.40 1705 ---- ---- ---- ---- 428.50 -2.40 430.90 1710 ---- ---- ---- ---- 423.90 -2.40 426.30 1715 ---- ---- ---- ---- 419.40 -2.40 421.80 1720 ---- ---- ---- ---- 414.90 -2.50 417.40 1725 ---- ---- ---- ---- 410.40 -2.50 412.90 1730 ---- ---- ---- ---- 405.90 -2.50 408.40 1735 ---- ---- ---- ---- 401.40 -2.60 404.00 1740 ---- ---- ---- ---- 397.00 -2.60 399.60 1745 ---- ---- ---- ---- 392.50 -2.70 395.20 1750 ---- ---- ---- ---- 388.10 -2.70 390.80 1755 ---- ---- ---- ---- 383.70 -2.80 386.50 1760 ---- ---- ---- ---- 379.30 -2.80 382.10 1765 ---- ---- ---- ---- 375.00 -2.80 377.80 1770 ---- ---- ---- ---- 370.70 -2.80 373.50 1775 ---- ---- ---- ---- 366.40 -2.80 369.20 1780 ---- ---- ---- ---- 362.10 -2.90 365.00 1785 ---- ---- ---- ---- 357.80 -3.00 360.80 1790 ---- ---- ---- ---- 353.60 -2.90 356.50 1795 ---- ---- ---- ---- 349.40 -3.00 352.40 1800 ---- ---- ---- ---- 345.20 -3.00 348.20 1805 ---- ---- ---- ---- 341.00 -3.10 344.10 1810 ---- ---- ---- ---- 336.90 -3.10 340.00 1815 ---- ---- ---- ---- 332.80 -3.10 335.90 1820 ---- ---- ---- ---- 328.80 -3.00 331.80 1825 ---- ---- ---- ---- 324.70 -3.10 327.80 1830 ---- ---- ---- ---- 320.70 -3.10 323.80 1835 ---- ---- ---- ---- 316.70 -3.20 319.90 1840 ---- ---- ---- ---- 312.80 -3.20 316.00 1845 ---- ---- ---- ---- 308.90 -3.20 312.10 1850 ---- ---- ---- ---- 305.00 -3.20 308.20 400 1855 ---- ---- ---- ---- 301.20 -3.20 304.40 1860 ---- ---- ---- ---- 297.40 -3.20 300.60 1865 ---- ---- ---- ---- 293.60 -3.20 296.80 1870 ---- ---- ---- ---- 289.90 -3.20 293.10 1875 ---- ---- ---- ---- 286.20 -3.20 289.40 1880 ---- ---- ---- ---- 282.60 -3.10 285.70 75 1885 ---- ---- ---- ---- 278.90 -3.10 282.00 1890 ---- ---- ---- ---- 275.40 -3.00 278.40 1895 ---- ---- ---- ---- 271.80 -3.10 274.90 1900 ---- ---- ---- ---- 268.30 -3.00 271.30 1905 ---- ---- ---- ---- 264.80 -3.00 267.80 1910 ---- ---- ---- ---- 261.40 -3.00 264.40 1915 ---- ---- ---- ---- 258.00 -3.00 261.00 1920 ---- ---- ---- ---- 254.60 -3.00 257.60 1925 ---- ---- ---- ---- 251.30 -2.90 254.20 1930 ---- ---- ---- ---- 248.00 -2.90 250.90 1935 ---- ---- ---- ---- 244.70 -2.90 247.60 1940 ---- ---- ---- ---- 241.50 -2.80 244.30 1945 ---- ---- ---- ---- 238.30 -2.80 241.10 1950 ---- ---- ---- ---- 235.10 -2.80 237.90 1955 ---- ---- ---- ---- 232.00 -2.80 234.80 1960 ---- ---- ---- ---- 228.90 -2.70 231.60 1965 ---- ---- ---- ---- 225.80 -2.80 228.60 1970 ---- ---- ---- ---- 222.80 -2.70 225.50 100 1975 ---- ---- ---- ---- 219.80 -2.70 222.50 1980 ---- ---- ---- ---- 216.80 -2.70 219.50 1985 ---- ---- ---- ---- 213.90 -2.70 216.60 1990 ---- ---- ---- ---- 211.00 -2.60 213.60 1995 ---- ---- ---- ---- 208.10 -2.60 210.70 2000 ---- ---- ---- ---- 205.30 -2.60 207.90 130 2005 ---- ---- ---- ---- 202.50 -2.60 205.10 2010 ---- ---- ---- ---- 199.70 -2.60 202.30 220 2015 ---- ---- ---- ---- 197.00 -2.50 199.50 2020 ---- ---- ---- ---- 194.20 -2.60 196.80 2025 ---- ---- ---- ---- 191.50 -2.60 194.10 2030 ---- ---- ---- ---- 188.90 -2.60 191.50 2035 ---- ---- ---- ---- 186.20 -2.60 188.80 2040 ---- ---- ---- ---- 183.60 -2.60 186.20 50 2045 ---- ---- ---- ---- 181.00 -2.70 183.70 2050 ---- ---- ---- ---- 178.50 -2.60 181.10 10 2055 ---- ---- ---- ---- 175.90 -2.70 178.60 2060 ---- ---- ---- ---- 173.40 -2.70 176.10 2065 ---- ---- ---- ---- 170.90 -2.80 173.70 2070 ---- ---- ---- ---- 168.40 -2.80 171.20 2075 ---- ---- ---- ---- 166.00 -2.80 168.80 2080 ---- ---- ---- ---- 163.60 -2.90 166.50 2085 ---- ---- ---- ---- 161.20 -2.90 164.10 2090 ---- ---- ---- ---- 158.90 -2.90 161.80 2095 ---- ---- ---- ---- 156.60 -3.00 159.60 2100 ---- ---- ---- ---- 154.40 -2.90 157.30 10 2105 ---- ---- ---- ---- 152.10 -3.00 155.10 2110 ---- ---- ---- ---- 150.00 -3.00 153.00 2115 ---- ---- ---- ---- 147.80 -3.00 150.80 2120 ---- ---- ---- ---- 145.70 -3.00 148.70 2125 ---- ---- ---- ---- 143.70 -3.00 146.70 2130 ---- ---- ---- ---- 141.60 -3.00 144.60 2135 ---- ---- ---- ---- 139.60 -3.00 142.60 2140 ---- ---- ---- ---- 137.70 -3.00 140.70 50 2145 ---- ---- ---- ---- 135.80 -2.90 138.70 2150 ---- ---- ---- ---- 133.90 -2.90 136.80 5 2155 ---- ---- ---- ---- 132.00 -3.00 135.00 2160 ---- ---- ---- ---- 130.20 -2.90 133.10 2165 ---- ---- ---- ---- 128.40 -2.90 131.30 2170 ---- ---- ---- ---- 126.60 -2.90 129.50 2175 ---- ---- ---- ---- 124.90 -2.90 127.80 2180 ---- ---- ---- ---- 123.20 -2.80 126.00 2185 ---- ---- ---- ---- 121.50 -2.80 124.30 2190 ---- ---- ---- ---- 119.80 -2.90 122.70 2195 ---- ---- ---- ---- 118.20 -2.80 121.00 2200 ---- ---- ---- ---- 116.60 -2.80 119.40 550 2205 ---- ---- ---- ---- 115.00 -2.80 117.80 2210 ---- ---- ---- ---- 113.40 -2.90 116.30 2215 ---- ---- ---- ---- 111.90 -2.80 114.70 2220 ---- ---- ---- ---- 110.40 -2.80 113.20 2225 ---- ---- ---- ---- 108.90 -2.90 111.80 2230 ---- ---- ---- ---- 107.50 -2.80 110.30 2235 ---- ---- ---- ---- 106.00 -2.90 108.90 2240 ---- ---- ---- ---- 104.60 -2.90 107.50 2245 ---- ---- ---- ---- 103.30 -2.80 106.10 2250 ---- ---- ---- ---- 101.90 -2.80 104.70 1005 2255 ---- ---- ---- ---- 100.60 -2.80 103.40 2260 ---- ---- ---- ---- 99.20 -2.90 102.10 2265 ---- ---- ---- ---- 97.90 -2.90 100.80 2270 ---- ---- ---- ---- 96.70 -2.80 99.50 2275 ---- ---- ---- ---- 95.40 -2.90 98.30 2280 ---- ---- ---- ---- 94.20 -2.90 97.10 2285 ---- ---- ---- ---- 93.00 -2.80 95.80 2290 ---- ---- ---- ---- 91.80 -2.90 94.70 2295 ---- ---- ---- ---- 90.60 -2.90 93.50 2300 ---- ---- ---- ---- 89.50 -2.90 92.40 510 2305 ---- ---- ---- ---- 88.30 -2.90 91.20 2310 ---- ---- ---- ---- 87.20 -2.90 90.10 2315 ---- ---- ---- ---- 86.10 -2.90 89.00 2320 ---- ---- ---- ---- 85.00 -3.00 88.00 2325 ---- ---- ---- ---- 84.00 -2.90 86.90 2330 ---- ---- ---- ---- 82.90 -3.00 85.90 2335 ---- ---- ---- ---- 81.90 -3.00 84.90 2340 ---- ---- ---- ---- 80.90 -3.00 83.90 2345 ---- ---- ---- ---- 79.90 -3.00 82.90 2350 ---- ---- ---- ---- 78.90 -3.00 81.90 2355 ---- ---- ---- ---- 78.00 -3.00 81.00 2360 ---- ---- ---- ---- 77.00 -3.00 80.00 2370 ---- ---- ---- ---- 75.20 -3.00 78.20 2375 ---- ---- ---- ---- 74.30 -3.00 77.30 2380 ---- ---- ---- ---- 73.40 -3.00 76.40 2390 ---- ---- ---- ---- 71.60 -3.10 74.70 2400 ---- ---- ---- ---- 70.00 -3.00 73.00 22 2410 ---- ---- ---- ---- 68.30 -3.10 71.40 2420 ---- ---- ---- ---- 66.70 -3.10 69.80 2425 ---- ---- ---- ---- 66.00 -3.10 69.10 2430 ---- ---- ---- ---- 65.20 -3.10 68.30 2440 ---- ---- ---- ---- 63.70 -3.10 66.80 2450 ---- ---- ---- ---- 62.20 -3.20 65.40 2460 ---- ---- ---- ---- 60.80 -3.20 64.00 2475 ---- ---- ---- ---- 58.80 -3.10 61.90 2500 ---- ---- 56.40A 56.40A 55.50 -3.20 58.70 150 637 2525 ---- ---- ---- ---- 52.50 -3.10 55.60 2550 ---- ---- ---- ---- 49.60 -3.10 52.70 2575 ---- ---- ---- ---- 46.90 -3.10 50.00 2600 ---- ---- ---- ---- 44.40 -3.00 47.40 2625 ---- ---- ---- ---- 42.00 -3.00 45.00 2650 ---- ---- ---- ---- 39.80 -2.90 42.70 2800 ---- ---- 31.10A 31.10A 29.10 -2.30 31.40 300 300 2950 ---- ---- ---- ---- 21.80 -1.80 23.60 3000 ---- ---- ---- ---- 20.00 -1.70 21.70 300 2750 3500 ---- ---- ---- ---- 11.10 -1.00 12.10 4000 ---- ---- ---- ---- 9.10 -.80 9.90 900 ---- ---- ---- ---- 1225.80 -1.20 1227.00 925 ---- ---- ---- ---- 1200.80 -1.20 1202.00 950 ---- ---- ---- ---- 1175.80 -1.20 1177.00 975 ---- ---- ---- ---- 1150.80 -1.20 1152.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 864.70 -1.20 865.90 1300 ---- ---- ---- ---- 839.70 -1.20 840.90 1325 ---- ---- ---- ---- 814.70 -1.20 815.90 1350 ---- ---- ---- ---- 789.70 -1.20 790.90 1375 ---- ---- ---- ---- 764.70 -1.20 765.90 1400 ---- ---- ---- ---- 739.70 -1.20 740.90 1425 ---- ---- ---- ---- 714.70 -1.20 715.90 1450 ---- ---- ---- ---- 689.70 -1.20 690.90 1470 ---- ---- ---- ---- 669.70 -1.20 670.90 1475 ---- ---- ---- ---- 664.70 -1.20 665.90 1480 ---- ---- ---- ---- 659.70 -1.20 660.90 1490 ---- ---- ---- ---- 649.70 -1.20 650.90 1500 ---- ---- ---- ---- 639.70 -1.20 640.90 1510 ---- ---- ---- ---- 629.70 -1.20 630.90 1520 ---- ---- ---- ---- 619.70 -1.30 621.00 1525 ---- ---- ---- ---- 614.70 -1.30 616.00 1530 ---- ---- ---- ---- 609.70 -1.40 611.10 1540 ---- ---- ---- ---- 599.80 -1.40 601.20 1550 ---- ---- ---- ---- 590.00 -1.40 591.40 1560 ---- ---- ---- ---- 580.20 -1.50 581.70 1565 ---- ---- ---- ---- 575.30 -1.60 576.90 1570 ---- ---- ---- ---- 570.40 -1.60 572.00 1575 ---- ---- ---- ---- 565.60 -1.60 567.20 1580 ---- ---- ---- ---- 560.70 -1.70 562.40 1585 ---- ---- ---- ---- 555.90 -1.70 557.60 1590 ---- ---- ---- ---- 551.10 -1.70 552.80 1595 ---- ---- ---- ---- 546.30 -1.70 548.00 1600 ---- ---- ---- ---- 541.50 -1.80 543.30 1605 ---- ---- ---- ---- 536.70 -1.80 538.50 1610 ---- ---- ---- ---- 531.90 -1.90 533.80 1615 ---- ---- ---- ---- 527.20 -1.90 529.10 1620 ---- ---- ---- ---- 522.40 -2.00 524.40 1625 ---- ---- ---- ---- 517.70 -2.00 519.70 1630 ---- ---- ---- ---- 513.00 -2.00 515.00 1635 ---- ---- ---- ---- 508.30 -2.00 510.30 1640 ---- ---- ---- ---- 503.60 -2.00 505.60 1645 ---- ---- ---- ---- 498.90 -2.10 501.00 1650 ---- ---- ---- ---- 494.20 -2.10 496.30 1655 ---- ---- ---- ---- 489.60 -2.10 491.70 1660 ---- ---- ---- ---- 484.90 -2.20 487.10 1665 ---- ---- ---- ---- 480.30 -2.20 482.50 1670 ---- ---- ---- ---- 475.60 -2.30 477.90 1675 ---- ---- ---- ---- 471.00 -2.30 473.30 1680 ---- ---- ---- ---- 466.40 -2.30 468.70 1685 ---- ---- ---- ---- 461.80 -2.40 464.20 1690 ---- ---- ---- ---- 457.30 -2.30 459.60 1695 ---- ---- ---- ---- 452.70 -2.40 455.10 1700 ---- ---- ---- ---- 448.10 -2.50 450.60 1705 ---- ---- ---- ---- 443.60 -2.50 446.10 1710 ---- ---- ---- ---- 439.10 -2.50 441.60 1715 ---- ---- ---- ---- 434.60 -2.50 437.10 1720 ---- ---- ---- ---- 430.10 -2.50 432.60 1725 ---- ---- ---- ---- 425.60 -2.60 428.20 1730 ---- ---- ---- ---- 421.10 -2.60 423.70 1735 ---- ---- ---- ---- 416.70 -2.60 419.30 1740 ---- ---- ---- ---- 412.20 -2.70 414.90 1745 ---- ---- ---- ---- 407.80 -2.70 410.50 1750 ---- ---- ---- ---- 403.40 -2.80 406.20 1755 ---- ---- ---- ---- 399.00 -2.80 401.80 1760 ---- ---- ---- ---- 394.70 -2.80 397.50 1765 ---- ---- ---- ---- 390.30 -2.80 393.10 1770 ---- ---- ---- ---- 386.00 -2.80 388.80 1775 ---- ---- ---- ---- 381.70 -2.80 384.50 1780 ---- ---- ---- ---- 377.40 -2.90 380.30 1785 ---- ---- ---- ---- 373.10 -2.90 376.00 1790 ---- ---- ---- ---- 368.80 -3.00 371.80 1795 ---- ---- ---- ---- 364.60 -3.00 367.60 1800 ---- ---- ---- ---- 360.40 -3.00 363.40 1805 ---- ---- ---- ---- 356.20 -3.00 359.20 1810 ---- ---- ---- ---- 352.00 -3.10 355.10 1815 ---- ---- ---- ---- 347.90 -3.10 351.00 1820 ---- ---- ---- ---- 343.70 -3.20 346.90 1825 ---- ---- ---- ---- 339.60 -3.20 342.80 1830 ---- ---- ---- ---- 335.50 -3.30 338.80 1835 ---- ---- ---- ---- 331.50 -3.20 334.70 1840 ---- ---- ---- ---- 327.50 -3.20 330.70 1845 ---- ---- ---- ---- 323.50 -3.30 326.80 1850 ---- ---- ---- ---- 319.50 -3.30 322.80 1855 ---- ---- ---- ---- 315.50 -3.40 318.90 1860 ---- ---- ---- ---- 311.60 -3.40 315.00 1865 ---- ---- ---- ---- 307.70 -3.50 311.20 1870 ---- ---- ---- ---- 303.90 -3.40 307.30 1875 ---- ---- ---- ---- 300.00 -3.50 303.50 1880 ---- ---- ---- ---- 296.20 -3.60 299.80 1885 ---- ---- ---- ---- 292.50 -3.50 296.00 1890 ---- ---- ---- ---- 288.70 -3.60 292.30 1895 ---- ---- ---- ---- 285.00 -3.60 288.60 1900 ---- ---- ---- ---- 281.40 -3.60 285.00 1905 ---- ---- ---- ---- 277.70 -3.70 281.40 1910 ---- ---- ---- ---- 274.10 -3.70 277.80 1915 ---- ---- ---- ---- 270.50 -3.70 274.20 1920 ---- ---- ---- ---- 267.00 -3.70 270.70 1925 ---- ---- ---- ---- 263.50 -3.70 267.20 1930 ---- ---- ---- ---- 260.00 -3.80 263.80 1935 ---- ---- ---- ---- 256.60 -3.80 260.40 1940 ---- ---- ---- ---- 253.20 -3.80 257.00 1945 ---- ---- ---- ---- 249.80 -3.90 253.70 1950 ---- ---- ---- ---- 246.50 -3.90 250.40 1955 ---- ---- ---- ---- 243.20 -3.90 247.10 1960 ---- ---- ---- ---- 239.90 -4.00 243.90 1965 ---- ---- ---- ---- 236.70 -4.00 240.70 1970 ---- ---- ---- ---- 233.60 -3.90 237.50 1975 ---- ---- ---- ---- 230.40 -4.00 234.40 1980 ---- ---- ---- ---- 227.30 -4.00 231.30 1985 ---- ---- ---- ---- 224.30 -4.00 228.30 1990 ---- ---- ---- ---- 221.20 -4.10 225.30 1995 ---- ---- ---- ---- 218.30 -4.00 222.30 2000 ---- ---- ---- ---- 215.30 -4.10 219.40 2005 ---- ---- ---- ---- 212.40 -4.10 216.50 2010 ---- ---- ---- ---- 209.60 -4.10 213.70 2015 ---- ---- ---- ---- 206.70 -4.20 210.90 2020 ---- ---- ---- ---- 204.00 -4.10 208.10 2025 ---- ---- ---- ---- 201.20 -4.20 205.40 2030 ---- ---- ---- ---- 198.50 -4.20 202.70 2035 ---- ---- ---- ---- 195.90 -4.20 200.10 2040 ---- ---- ---- ---- 193.30 -4.20 197.50 2045 ---- ---- ---- ---- 190.70 -4.20 194.90 2050 ---- ---- ---- ---- 188.20 -4.20 192.40 2055 ---- ---- ---- ---- 185.70 -4.20 189.90 2060 ---- ---- ---- ---- 183.20 -4.20 187.40 2065 ---- ---- ---- ---- 180.80 -4.20 185.00 2070 ---- ---- ---- ---- 178.40 -4.30 182.70 2075 ---- ---- ---- ---- 176.10 -4.20 180.30 2080 ---- ---- ---- ---- 173.80 -4.20 178.00 2085 ---- ---- ---- ---- 171.50 -4.30 175.80 2090 ---- ---- ---- ---- 169.30 -4.20 173.50 2095 ---- ---- ---- ---- 167.10 -4.30 171.40 2100 ---- ---- ---- ---- 164.90 -4.30 169.20 2105 ---- ---- ---- ---- 162.80 -4.30 167.10 2110 ---- ---- ---- ---- 160.70 -4.30 165.00 2115 ---- ---- ---- ---- 158.70 -4.20 162.90 2120 ---- ---- ---- ---- 156.60 -4.30 160.90 2125 ---- ---- ---- ---- 154.60 -4.30 158.90 2130 ---- ---- ---- ---- 152.70 -4.30 157.00 2135 ---- ---- ---- ---- 150.80 -4.20 155.00 2140 ---- ---- ---- ---- 148.90 -4.30 153.20 2145 ---- ---- ---- ---- 147.00 -4.30 151.30 2150 ---- ---- ---- ---- 145.20 -4.20 149.40 2155 ---- ---- ---- ---- 143.30 -4.30 147.60 2160 ---- ---- ---- ---- 141.60 -4.30 145.90 2165 ---- ---- ---- ---- 139.80 -4.30 144.10 2170 ---- ---- ---- ---- 138.10 -4.30 142.40 2175 ---- ---- ---- ---- 136.40 -4.30 140.70 2180 ---- ---- ---- ---- 134.70 -4.30 139.00 2185 ---- ---- ---- ---- 133.10 -4.20 137.30 2190 ---- ---- ---- ---- 131.40 -4.30 135.70 2195 ---- ---- ---- ---- 129.80 -4.30 134.10 2200 ---- ---- ---- ---- 128.30 -4.20 132.50 2205 ---- ---- ---- ---- 126.70 -4.30 131.00 2210 ---- ---- ---- ---- 125.20 -4.20 129.40 2215 ---- ---- ---- ---- 123.70 -4.20 127.90 2220 ---- ---- ---- ---- 122.20 -4.20 126.40 2225 ---- ---- ---- ---- 120.70 -4.20 124.90 2230 ---- ---- ---- ---- 119.30 -4.20 123.50 2235 ---- ---- ---- ---- 117.80 -4.20 122.00 2240 ---- ---- ---- ---- 116.40 -4.20 120.60 2245 ---- ---- ---- ---- 115.00 -4.20 119.20 2250 ---- ---- ---- ---- 113.60 -4.20 117.80 2255 ---- ---- ---- ---- 112.30 -4.10 116.40 2260 ---- ---- ---- ---- 110.90 -4.20 115.10 2265 ---- ---- ---- ---- 109.60 -4.10 113.70 2270 ---- ---- ---- ---- 108.30 -4.10 112.40 2275 ---- ---- ---- ---- 107.00 -4.10 111.10 2280 ---- ---- ---- ---- 105.70 -4.10 109.80 2285 ---- ---- ---- ---- 104.40 -4.10 108.50 2290 ---- ---- ---- ---- 103.20 -4.00 107.20 2295 ---- ---- ---- ---- 102.00 -4.00 106.00 2300 ---- ---- ---- ---- 100.70 -4.10 104.80 2305 ---- ---- ---- ---- 99.50 -4.10 103.60 2310 ---- ---- ---- ---- 98.40 -4.00 102.40 2315 ---- ---- ---- ---- 97.20 -4.00 101.20 2320 ---- ---- ---- ---- 96.00 -4.00 100.00 2325 ---- ---- ---- ---- 94.90 -3.90 98.80 2330 ---- ---- ---- ---- 93.80 -3.90 97.70 2335 ---- ---- ---- ---- 92.70 -3.90 96.60 2340 ---- ---- ---- ---- 91.60 -3.90 95.50 2345 ---- ---- ---- ---- 90.50 -3.90 94.40 2350 ---- ---- ---- ---- 89.40 -3.90 93.30 2355 ---- ---- ---- ---- 88.40 -3.80 92.20 2360 ---- ---- ---- ---- 87.30 -3.90 91.20 2365 ---- ---- ---- ---- 86.30 -3.80 90.10 2370 ---- ---- ---- ---- 85.30 -3.80 89.10 2375 ---- ---- ---- ---- 84.30 -3.80 88.10 2380 ---- ---- ---- ---- 83.30 -3.80 87.10 2390 ---- ---- ---- ---- 81.40 -3.70 85.10 2400 ---- ---- ---- ---- 79.50 -3.70 83.20 2410 ---- ---- ---- ---- 77.70 -3.70 81.40 2420 ---- ---- ---- ---- 75.90 -3.70 79.60 2425 ---- ---- ---- ---- 75.10 -3.60 78.70 2430 ---- ---- ---- ---- 74.20 -3.60 77.80 2440 ---- ---- ---- ---- 72.50 -3.60 76.10 2450 ---- ---- ---- ---- 70.90 -3.60 74.50 2460 ---- ---- ---- ---- 69.30 -3.60 72.90 2470 ---- ---- ---- ---- 67.80 -3.50 71.30 2475 ---- ---- ---- ---- 67.10 -3.40 70.50 2500 ---- ---- ---- ---- 63.50 -3.30 66.80 2525 ---- ---- ---- ---- 60.10 -3.30 63.40 2550 ---- ---- ---- ---- 57.00 -3.20 60.20 2575 ---- ---- ---- ---- 54.10 -3.10 57.20 2600 ---- ---- ---- ---- 51.40 -3.00 54.40 2625 ---- ---- ---- ---- 48.80 -3.00 51.80 2650 ---- ---- ---- ---- 46.50 -2.90 49.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 739.70 -1.20 740.90 1425 ---- ---- ---- ---- 714.70 -1.20 715.90 1450 ---- ---- ---- ---- 689.70 -1.20 690.90 1475 ---- ---- ---- ---- 664.70 -1.20 665.90 1500 ---- ---- ---- ---- 639.70 -1.20 640.90 1525 ---- ---- ---- ---- 614.90 -1.40 616.30 1550 ---- ---- ---- ---- 590.40 -1.60 592.00 1575 ---- ---- ---- ---- 566.20 -1.80 568.00 1580 ---- ---- ---- ---- 561.40 -1.80 563.20 1590 ---- ---- ---- ---- 551.80 -1.90 553.70 1600 ---- ---- ---- ---- 542.30 -2.00 544.30 1610 ---- ---- ---- ---- 532.90 -2.00 534.90 1620 ---- ---- ---- ---- 523.40 -2.10 525.50 1625 ---- ---- ---- ---- 518.80 -2.10 520.90 1630 ---- ---- ---- ---- 514.10 -2.10 516.20 1640 ---- ---- ---- ---- 504.80 -2.20 507.00 1650 ---- ---- ---- ---- 495.50 -2.30 497.80 1660 ---- ---- ---- ---- 486.30 -2.30 488.60 1670 ---- ---- ---- ---- 477.10 -2.40 479.50 1675 ---- ---- ---- ---- 472.50 -2.50 475.00 1680 ---- ---- ---- ---- 468.00 -2.40 470.40 1685 ---- ---- ---- ---- 463.50 -2.40 465.90 1690 ---- ---- ---- ---- 458.90 -2.50 461.40 1695 ---- ---- ---- ---- 454.40 -2.50 456.90 1700 ---- ---- ---- ---- 449.90 -2.60 452.50 1705 ---- ---- ---- ---- 445.40 -2.60 448.00 1710 ---- ---- ---- ---- 440.90 -2.70 443.60 1715 ---- ---- ---- ---- 436.50 -2.60 439.10 1720 ---- ---- ---- ---- 432.00 -2.70 434.70 1725 ---- ---- ---- ---- 427.60 -2.70 430.30 1730 ---- ---- ---- ---- 423.20 -2.70 425.90 1735 ---- ---- ---- ---- 418.80 -2.80 421.60 1740 ---- ---- ---- ---- 414.40 -2.80 417.20 1745 ---- ---- ---- ---- 410.00 -2.90 412.90 1750 ---- ---- ---- ---- 405.70 -2.80 408.50 1755 ---- ---- ---- ---- 401.30 -2.90 404.20 1760 ---- ---- ---- ---- 397.00 -2.90 399.90 1765 ---- ---- ---- ---- 392.70 -3.00 395.70 1770 ---- ---- ---- ---- 388.40 -3.00 391.40 1775 ---- ---- ---- ---- 384.20 -3.00 387.20 1780 ---- ---- ---- ---- 379.90 -3.10 383.00 1785 ---- ---- ---- ---- 375.70 -3.10 378.80 1790 ---- ---- ---- ---- 371.50 -3.10 374.60 1795 ---- ---- ---- ---- 367.30 -3.10 370.40 1800 ---- ---- ---- ---- 363.10 -3.20 366.30 1805 ---- ---- ---- ---- 359.00 -3.20 362.20 1810 ---- ---- ---- ---- 354.90 -3.20 358.10 1815 ---- ---- ---- ---- 350.70 -3.30 354.00 1820 ---- ---- ---- ---- 346.70 -3.20 349.90 1825 ---- ---- ---- ---- 342.60 -3.30 345.90 1830 ---- ---- ---- ---- 338.60 -3.30 341.90 1835 ---- ---- ---- ---- 334.60 -3.30 337.90 1840 ---- ---- ---- ---- 330.60 -3.40 334.00 1845 ---- ---- ---- ---- 326.60 -3.40 330.00 1850 ---- ---- ---- ---- 322.70 -3.40 326.10 1855 ---- ---- ---- ---- 318.80 -3.50 322.30 1860 ---- ---- ---- ---- 314.90 -3.50 318.40 1865 ---- ---- ---- ---- 311.00 -3.60 314.60 1870 ---- ---- ---- ---- 307.20 -3.60 310.80 1875 ---- ---- ---- ---- 303.40 -3.60 307.00 1880 ---- ---- ---- ---- 299.70 -3.60 303.30 1885 ---- ---- ---- ---- 295.90 -3.70 299.60 1890 ---- ---- ---- ---- 292.20 -3.70 295.90 1895 ---- ---- ---- ---- 288.50 -3.80 292.30 1900 ---- ---- ---- ---- 284.90 -3.70 288.60 1905 ---- ---- ---- ---- 281.30 -3.80 285.10 1910 ---- ---- ---- ---- 277.70 -3.80 281.50 1915 ---- ---- ---- ---- 274.20 -3.80 278.00 1920 ---- ---- ---- ---- 270.60 -3.90 274.50 1925 ---- ---- ---- ---- 267.20 -3.80 271.00 1930 ---- ---- ---- ---- 263.70 -3.90 267.60 1935 ---- ---- ---- ---- 260.30 -3.90 264.20 1940 ---- ---- ---- ---- 256.90 -4.00 260.90 1945 ---- ---- ---- ---- 253.60 -4.00 257.60 1950 ---- ---- ---- ---- 250.30 -4.00 254.30 1955 ---- ---- ---- ---- 247.00 -4.00 251.00 1960 ---- ---- ---- ---- 243.80 -4.00 247.80 1965 ---- ---- ---- ---- 240.60 -4.10 244.70 1970 ---- ---- ---- ---- 237.50 -4.00 241.50 1975 ---- ---- ---- ---- 234.40 -4.10 238.50 1980 ---- ---- ---- ---- 231.30 -4.10 235.40 1985 ---- ---- ---- ---- 228.30 -4.10 232.40 1990 ---- ---- ---- ---- 225.30 -4.10 229.40 1995 ---- ---- ---- ---- 222.30 -4.20 226.50 2000 ---- ---- ---- ---- 219.40 -4.20 223.60 2005 ---- ---- ---- ---- 216.50 -4.20 220.70 2010 ---- ---- ---- ---- 213.70 -4.20 217.90 2015 ---- ---- ---- ---- 210.90 -4.30 215.20 2020 ---- ---- ---- ---- 208.20 -4.20 212.40 2025 ---- ---- ---- ---- 205.50 -4.30 209.80 2030 ---- ---- ---- ---- 202.80 -4.30 207.10 2035 ---- ---- ---- ---- 200.20 -4.30 204.50 2040 ---- ---- ---- ---- 197.70 -4.30 202.00 2045 ---- ---- ---- ---- 195.10 -4.30 199.40 2050 ---- ---- ---- ---- 192.60 -4.40 197.00 2055 ---- ---- ---- ---- 190.20 -4.30 194.50 2060 ---- ---- ---- ---- 187.80 -4.30 192.10 2065 ---- ---- ---- ---- 185.40 -4.40 189.80 2070 ---- ---- ---- ---- 183.10 -4.30 187.40 2075 ---- ---- ---- ---- 180.80 -4.30 185.10 2080 ---- ---- ---- ---- 178.50 -4.40 182.90 2085 ---- ---- ---- ---- 176.30 -4.40 180.70 2090 ---- ---- ---- ---- 174.10 -4.40 178.50 2095 ---- ---- ---- ---- 172.00 -4.40 176.40 2100 ---- ---- ---- ---- 169.90 -4.40 174.30 2105 ---- ---- ---- ---- 167.80 -4.40 172.20 2110 ---- ---- ---- ---- 165.70 -4.40 170.10 2115 ---- ---- ---- ---- 163.70 -4.40 168.10 2120 ---- ---- ---- ---- 161.70 -4.50 166.20 2125 ---- ---- ---- ---- 159.80 -4.40 164.20 2130 ---- ---- ---- ---- 157.90 -4.40 162.30 2135 ---- ---- ---- ---- 156.00 -4.40 160.40 2140 ---- ---- ---- ---- 154.10 -4.50 158.60 2145 ---- ---- ---- ---- 152.30 -4.40 156.70 2150 ---- ---- ---- ---- 150.50 -4.40 154.90 2155 ---- ---- ---- ---- 148.70 -4.40 153.10 2160 ---- ---- ---- ---- 147.00 -4.40 151.40 2165 ---- ---- ---- ---- 145.30 -4.40 149.70 2170 ---- ---- ---- ---- 143.60 -4.40 148.00 2175 ---- ---- ---- ---- 141.90 -4.40 146.30 2180 ---- ---- ---- ---- 140.30 -4.40 144.70 2185 ---- ---- ---- ---- 138.60 -4.40 143.00 2190 ---- ---- ---- ---- 137.00 -4.40 141.40 2195 ---- ---- ---- ---- 135.50 -4.30 139.80 2200 ---- ---- ---- ---- 133.90 -4.40 138.30 2205 ---- ---- ---- ---- 132.40 -4.30 136.70 2210 ---- ---- ---- ---- 130.80 -4.40 135.20 2215 ---- ---- ---- ---- 129.30 -4.40 133.70 2220 ---- ---- ---- ---- 127.80 -4.40 132.20 2225 ---- ---- ---- ---- 126.40 -4.30 130.70 2230 ---- ---- ---- ---- 124.90 -4.30 129.20 2235 ---- ---- ---- ---- 123.50 -4.30 127.80 2240 ---- ---- ---- ---- 122.10 -4.30 126.40 2245 ---- ---- ---- ---- 120.70 -4.30 125.00 2250 ---- ---- ---- ---- 119.30 -4.30 123.60 2255 ---- ---- ---- ---- 118.00 -4.20 122.20 2260 ---- ---- ---- ---- 116.60 -4.30 120.90 2265 ---- ---- ---- ---- 115.30 -4.30 119.60 2270 ---- ---- ---- ---- 114.00 -4.30 118.30 2275 ---- ---- ---- ---- 112.70 -4.30 117.00 2280 ---- ---- ---- ---- 111.50 -4.20 115.70 2285 ---- ---- ---- ---- 110.20 -4.20 114.40 2290 ---- ---- ---- ---- 109.00 -4.20 113.20 2295 ---- ---- ---- ---- 107.80 -4.10 111.90 2300 ---- ---- ---- ---- 106.60 -4.10 110.70 1 2305 ---- ---- ---- ---- 105.40 -4.10 109.50 2310 ---- ---- ---- ---- 104.20 -4.10 108.30 2315 ---- ---- ---- ---- 103.00 -4.20 107.20 2320 ---- ---- ---- ---- 101.90 -4.10 106.00 2325 ---- ---- ---- ---- 100.80 -4.10 104.90 2330 ---- ---- ---- ---- 99.70 -4.00 103.70 2335 ---- ---- ---- ---- 98.60 -4.00 102.60 2340 ---- ---- ---- ---- 97.50 -4.00 101.50 2345 ---- ---- ---- ---- 96.40 -4.10 100.50 2350 ---- ---- ---- ---- 95.40 -4.00 99.40 2355 ---- ---- ---- ---- 94.30 -4.00 98.30 2360 ---- ---- ---- ---- 93.30 -4.00 97.30 2365 ---- ---- ---- ---- 92.30 -4.00 96.30 2370 ---- ---- ---- ---- 91.30 -4.00 95.30 2375 ---- ---- ---- ---- 90.30 -4.00 94.30 2380 ---- ---- ---- ---- 89.40 -3.90 93.30 2390 ---- ---- ---- ---- 87.50 -3.90 91.40 2400 ---- ---- ---- ---- 85.60 -3.90 89.50 2410 ---- ---- ---- ---- 83.80 -3.90 87.70 2420 ---- ---- ---- ---- 82.10 -3.80 85.90 2425 ---- ---- ---- ---- 81.20 -3.80 85.00 2430 ---- ---- ---- ---- 80.40 -3.70 84.10 2440 ---- ---- ---- ---- 78.70 -3.80 82.50 2450 ---- ---- ---- ---- 77.10 -3.70 80.80 2460 ---- ---- ---- ---- 75.50 -3.70 79.20 2470 ---- ---- ---- ---- 74.00 -3.70 77.70 2475 ---- ---- ---- ---- 73.30 -3.60 76.90 2500 ---- ---- ---- ---- 69.70 -3.60 73.30 2525 ---- ---- ---- ---- 66.40 -3.40 69.80 2550 ---- ---- ---- ---- 63.20 -3.40 66.60 2575 ---- ---- ---- ---- 60.30 -3.30 63.60 2600 ---- ---- ---- ---- 57.60 -3.20 60.80 2625 ---- ---- ---- ---- 55.10 -3.10 58.20 2650 ---- ---- ---- ---- 52.70 -3.10 55.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 677.00 -1.20 678.20 1500 ---- ---- ---- ---- 652.10 -1.30 653.40 1525 ---- ---- ---- ---- 627.50 -1.50 629.00 1550 ---- ---- ---- ---- 603.20 -1.60 604.80 1575 ---- ---- ---- ---- 579.20 -1.70 580.90 1600 ---- ---- ---- ---- 555.50 -1.80 557.30 1625 ---- ---- ---- ---- 532.10 -1.90 534.00 1650 ---- ---- ---- ---- 509.00 -2.00 511.00 1660 ---- ---- ---- ---- 499.80 -2.10 501.90 1670 ---- ---- ---- ---- 490.70 -2.20 492.90 1675 ---- ---- ---- ---- 486.20 -2.20 488.40 1680 ---- ---- ---- ---- 481.70 -2.20 483.90 1690 ---- ---- ---- ---- 472.70 -2.20 474.90 1700 ---- ---- ---- ---- 463.70 -2.30 466.00 1710 ---- ---- ---- ---- 454.90 -2.30 457.20 1720 ---- ---- ---- ---- 446.00 -2.40 448.40 1725 ---- ---- ---- ---- 441.60 -2.40 444.00 1730 ---- ---- ---- ---- 437.20 -2.50 439.70 1740 ---- ---- ---- ---- 428.50 -2.50 431.00 1750 ---- ---- ---- ---- 419.90 -2.50 422.40 1760 ---- ---- ---- ---- 411.30 -2.50 413.80 1765 ---- ---- ---- ---- 407.00 -2.60 409.60 1770 ---- ---- ---- ---- 402.70 -2.60 405.30 1775 ---- ---- ---- ---- 398.50 -2.60 401.10 1780 ---- ---- ---- ---- 394.30 -2.60 396.90 1785 ---- ---- ---- ---- 390.10 -2.70 392.80 1790 ---- ---- ---- ---- 385.90 -2.70 388.60 1795 ---- ---- ---- ---- 381.80 -2.70 384.50 1800 ---- ---- ---- ---- 377.60 -2.70 380.30 1805 ---- ---- ---- ---- 373.50 -2.70 376.20 1810 ---- ---- ---- ---- 369.40 -2.80 372.20 1815 ---- ---- ---- ---- 365.30 -2.80 368.10 1820 ---- ---- ---- ---- 361.30 -2.80 364.10 1825 ---- ---- ---- ---- 357.20 -2.90 360.10 1830 ---- ---- ---- ---- 353.20 -2.90 356.10 1835 ---- ---- ---- ---- 349.20 -2.90 352.10 1840 ---- ---- ---- ---- 345.20 -2.90 348.10 1845 ---- ---- ---- ---- 341.30 -2.90 344.20 1850 ---- ---- ---- ---- 337.40 -2.90 340.30 1855 ---- ---- ---- ---- 333.50 -3.00 336.50 1860 ---- ---- ---- ---- 329.60 -3.00 332.60 1865 ---- ---- ---- ---- 325.80 -3.00 328.80 1870 ---- ---- ---- ---- 322.00 -3.00 325.00 1875 ---- ---- ---- ---- 318.20 -3.00 321.20 1880 ---- ---- ---- ---- 314.40 -3.10 317.50 1885 ---- ---- ---- ---- 310.70 -3.10 313.80 1890 ---- ---- ---- ---- 307.00 -3.10 310.10 1895 ---- ---- ---- ---- 303.30 -3.10 306.40 1900 ---- ---- ---- ---- 299.70 -3.10 302.80 1905 ---- ---- ---- ---- 296.10 -3.10 299.20 1910 ---- ---- ---- ---- 292.50 -3.10 295.60 1915 ---- ---- ---- ---- 288.90 -3.20 292.10 1920 ---- ---- ---- ---- 285.40 -3.20 288.60 1925 ---- ---- ---- ---- 281.90 -3.20 285.10 1930 ---- ---- ---- ---- 278.40 -3.30 281.70 1935 ---- ---- ---- ---- 275.00 -3.30 278.30 1940 ---- ---- ---- ---- 271.60 -3.30 274.90 1945 ---- ---- ---- ---- 268.30 -3.30 271.60 1950 ---- ---- ---- ---- 264.90 -3.40 268.30 1955 ---- ---- ---- ---- 261.60 -3.40 265.00 1960 ---- ---- ---- ---- 258.40 -3.30 261.70 1965 ---- ---- ---- ---- 255.20 -3.30 258.50 1970 ---- ---- ---- ---- 252.00 -3.40 255.40 1975 ---- ---- ---- ---- 248.80 -3.40 252.20 1980 ---- ---- ---- ---- 245.70 -3.40 249.10 1985 ---- ---- ---- ---- 242.60 -3.50 246.10 1990 ---- ---- ---- ---- 239.60 -3.40 243.00 1995 ---- ---- ---- ---- 236.60 -3.50 240.10 2000 ---- ---- ---- ---- 233.60 -3.50 237.10 2005 ---- ---- ---- ---- 230.70 -3.50 234.20 2010 ---- ---- ---- ---- 227.80 -3.50 231.30 2015 ---- ---- ---- ---- 225.00 -3.50 228.50 2020 ---- ---- ---- ---- 222.20 -3.50 225.70 2025 ---- ---- ---- ---- 219.40 -3.50 222.90 2030 ---- ---- ---- ---- 216.70 -3.50 220.20 2035 ---- ---- ---- ---- 214.00 -3.50 217.50 2040 ---- ---- ---- ---- 211.30 -3.60 214.90 2045 ---- ---- ---- ---- 208.70 -3.60 212.30 2050 ---- ---- ---- ---- 206.20 -3.50 209.70 2055 ---- ---- ---- ---- 203.60 -3.60 207.20 2060 ---- ---- ---- ---- 201.10 -3.60 204.70 2065 ---- ---- ---- ---- 198.70 -3.60 202.30 2070 ---- ---- ---- ---- 196.30 -3.50 199.80 2075 ---- ---- ---- ---- 193.90 -3.60 197.50 2080 ---- ---- ---- ---- 191.50 -3.60 195.10 2085 ---- ---- ---- ---- 189.20 -3.60 192.80 2090 ---- ---- ---- ---- 187.00 -3.60 190.60 2095 ---- ---- ---- ---- 184.80 -3.60 188.40 2100 ---- ---- ---- ---- 182.60 -3.60 186.20 2105 ---- ---- ---- ---- 180.40 -3.60 184.00 2110 ---- ---- ---- ---- 178.30 -3.60 181.90 2115 ---- ---- ---- ---- 176.20 -3.60 179.80 2120 ---- ---- ---- ---- 174.20 -3.60 177.80 2125 ---- ---- ---- ---- 172.10 -3.60 175.70 2130 ---- ---- ---- ---- 170.10 -3.70 173.80 2135 ---- ---- ---- ---- 168.20 -3.60 171.80 2140 ---- ---- ---- ---- 166.30 -3.60 169.90 2145 ---- ---- ---- ---- 164.40 -3.60 168.00 2150 ---- ---- ---- ---- 162.50 -3.60 166.10 2155 ---- ---- ---- ---- 160.70 -3.60 164.30 2160 ---- ---- ---- ---- 158.90 -3.60 162.50 2165 ---- ---- ---- ---- 157.10 -3.70 160.80 2170 ---- ---- ---- ---- 155.40 -3.60 159.00 2175 ---- ---- ---- ---- 153.70 -3.60 157.30 2180 ---- ---- ---- ---- 152.00 -3.60 155.60 2185 ---- ---- ---- ---- 150.40 -3.60 154.00 2190 ---- ---- ---- ---- 148.70 -3.60 152.30 2195 ---- ---- ---- ---- 147.10 -3.60 150.70 2200 ---- ---- ---- ---- 145.60 -3.50 149.10 2205 ---- ---- ---- ---- 144.00 -3.60 147.60 2210 ---- ---- ---- ---- 142.50 -3.60 146.10 2215 ---- ---- ---- ---- 141.00 -3.50 144.50 2220 ---- ---- ---- ---- 139.50 -3.60 143.10 2225 ---- ---- ---- ---- 138.00 -3.60 141.60 2230 ---- ---- ---- ---- 136.60 -3.50 140.10 2235 ---- ---- ---- ---- 135.20 -3.50 138.70 2240 ---- ---- ---- ---- 133.80 -3.50 137.30 2245 ---- ---- ---- ---- 132.40 -3.50 135.90 2250 ---- ---- ---- ---- 131.10 -3.50 134.60 2255 ---- ---- ---- ---- 129.70 -3.50 133.20 2260 ---- ---- ---- ---- 128.40 -3.50 131.90 2265 ---- ---- ---- ---- 127.10 -3.50 130.60 2270 ---- ---- ---- ---- 125.80 -3.50 129.30 2275 ---- ---- ---- ---- 124.50 -3.50 128.00 2280 ---- ---- ---- ---- 123.30 -3.50 126.80 2285 ---- ---- ---- ---- 122.10 -3.40 125.50 2290 ---- ---- ---- ---- 120.80 -3.50 124.30 2295 ---- ---- ---- ---- 119.70 -3.40 123.10 2300 ---- ---- ---- ---- 118.50 -3.40 121.90 2305 ---- ---- ---- ---- 117.30 -3.40 120.70 2310 ---- ---- ---- ---- 116.20 -3.40 119.60 2315 ---- ---- ---- ---- 115.00 -3.40 118.40 2320 ---- ---- ---- ---- 113.90 -3.40 117.30 2325 ---- ---- ---- ---- 112.80 -3.40 116.20 2330 ---- ---- ---- ---- 111.70 -3.40 115.10 2335 ---- ---- ---- ---- 110.60 -3.40 114.00 2340 ---- ---- ---- ---- 109.60 -3.40 113.00 2345 ---- ---- ---- ---- 108.60 -3.30 111.90 2350 ---- ---- ---- ---- 107.50 -3.40 110.90 2355 ---- ---- ---- ---- 106.50 -3.30 109.80 2360 ---- ---- ---- ---- 105.50 -3.30 108.80 2365 ---- ---- ---- ---- 104.50 -3.30 107.80 2370 ---- ---- ---- ---- 103.60 -3.20 106.80 2375 ---- ---- ---- ---- 102.60 -3.30 105.90 2380 ---- ---- ---- ---- 101.60 -3.30 104.90 2385 ---- ---- ---- ---- 100.70 -3.30 104.00 2390 ---- ---- ---- ---- 99.80 -3.20 103.00 2400 ---- ---- ---- ---- 98.00 -3.20 101.20 2410 ---- ---- ---- ---- 96.20 -3.20 99.40 2420 ---- ---- ---- ---- 94.50 -3.20 97.70 2425 ---- ---- ---- ---- 93.70 -3.20 96.90 2430 ---- ---- ---- ---- 92.90 -3.10 96.00 2440 ---- ---- ---- ---- 91.30 -3.10 94.40 2450 ---- ---- ---- ---- 89.70 -3.10 92.80 2460 ---- ---- ---- ---- 88.20 -3.00 91.20 2470 ---- ---- ---- ---- 86.70 -3.00 89.70 2475 ---- ---- ---- ---- 85.90 -3.10 89.00 2480 ---- ---- ---- ---- 85.20 -3.10 88.30 2500 ---- ---- ---- ---- 82.40 -3.00 85.40 2525 ---- ---- ---- ---- 79.20 -2.90 82.10 2550 ---- ---- ---- ---- 76.10 -2.90 79.00 2575 ---- ---- ---- ---- 73.20 -2.90 76.10 2600 ---- ---- ---- ---- 70.50 -2.80 73.30 2625 ---- ---- ---- ---- 68.00 -2.70 70.70 2650 ---- ---- ---- ---- 65.70 -2.60 68.30 2675 ---- ---- ---- ---- 63.50 -2.60 66.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 652.00 -1.30 653.30 1525 ---- ---- ---- ---- 627.30 -1.40 628.70 1550 ---- ---- ---- ---- 602.90 -1.50 604.40 1575 ---- ---- ---- ---- 578.80 -1.70 580.50 1600 ---- ---- ---- ---- 555.10 -1.90 557.00 1625 ---- ---- ---- ---- 531.80 -2.00 533.80 1650 ---- ---- ---- ---- 508.90 -2.00 510.90 1675 ---- ---- ---- ---- 486.30 -2.20 488.50 1680 ---- ---- ---- ---- 481.80 -2.20 484.00 1690 ---- ---- ---- ---- 472.90 -2.30 475.20 1700 ---- ---- ---- ---- 464.00 -2.40 466.40 1710 ---- ---- ---- ---- 455.30 -2.30 457.60 1720 ---- ---- ---- ---- 446.50 -2.50 449.00 1725 ---- ---- ---- ---- 442.20 -2.50 444.70 1730 ---- ---- ---- ---- 437.90 -2.50 440.40 1740 ---- ---- ---- ---- 429.30 -2.50 431.80 1750 ---- ---- ---- ---- 420.80 -2.50 423.30 1760 ---- ---- ---- ---- 412.30 -2.60 414.90 1770 ---- ---- ---- ---- 403.90 -2.70 406.60 1775 ---- ---- ---- ---- 399.70 -2.70 402.40 1780 ---- ---- ---- ---- 395.60 -2.70 398.30 1785 ---- ---- ---- ---- 391.50 -2.70 394.20 1790 ---- ---- ---- ---- 387.40 -2.70 390.10 1795 ---- ---- ---- ---- 383.30 -2.70 386.00 1800 ---- ---- ---- ---- 379.20 -2.80 382.00 1805 ---- ---- ---- ---- 375.10 -2.90 378.00 1810 ---- ---- ---- ---- 371.10 -2.90 374.00 1815 ---- ---- ---- ---- 367.10 -2.90 370.00 1820 ---- ---- ---- ---- 363.10 -2.90 366.00 1825 ---- ---- ---- ---- 359.20 -2.90 362.10 1830 ---- ---- ---- ---- 355.20 -2.90 358.10 1835 ---- ---- ---- ---- 351.30 -3.00 354.30 1840 ---- ---- ---- ---- 347.40 -3.00 350.40 1845 ---- ---- ---- ---- 343.50 -3.00 346.50 1850 ---- ---- ---- ---- 339.70 -3.00 342.70 1855 ---- ---- ---- ---- 335.90 -3.00 338.90 1860 ---- ---- ---- ---- 332.10 -3.00 335.10 1865 ---- ---- ---- ---- 328.30 -3.10 331.40 1870 ---- ---- ---- ---- 324.60 -3.10 327.70 1875 ---- ---- ---- ---- 320.90 -3.10 324.00 1880 ---- ---- ---- ---- 317.20 -3.10 320.30 1885 ---- ---- ---- ---- 313.50 -3.20 316.70 1890 ---- ---- ---- ---- 309.90 -3.20 313.10 1895 ---- ---- ---- ---- 306.30 -3.20 309.50 1900 ---- ---- ---- ---- 302.70 -3.30 306.00 1905 ---- ---- ---- ---- 299.20 -3.20 302.40 1910 ---- ---- ---- ---- 295.70 -3.20 298.90 1915 ---- ---- ---- ---- 292.20 -3.30 295.50 1920 ---- ---- ---- ---- 288.80 -3.30 292.10 1925 ---- ---- ---- ---- 285.30 -3.40 288.70 1930 ---- ---- ---- ---- 282.00 -3.30 285.30 1935 ---- ---- ---- ---- 278.60 -3.40 282.00 1940 ---- ---- ---- ---- 275.30 -3.40 278.70 1945 ---- ---- ---- ---- 272.00 -3.40 275.40 1950 ---- ---- ---- ---- 268.70 -3.40 272.10 1955 ---- ---- ---- ---- 265.50 -3.40 268.90 1960 ---- ---- ---- ---- 262.30 -3.50 265.80 1965 ---- ---- ---- ---- 259.20 -3.40 262.60 1970 ---- ---- ---- ---- 256.10 -3.40 259.50 1975 ---- ---- ---- ---- 253.00 -3.50 256.50 1980 ---- ---- ---- ---- 249.90 -3.50 253.40 1985 ---- ---- ---- ---- 246.90 -3.50 250.40 1990 ---- ---- ---- ---- 243.90 -3.60 247.50 1995 ---- ---- ---- ---- 241.00 -3.50 244.50 2000 ---- ---- ---- ---- 238.10 -3.50 241.60 2005 ---- ---- ---- ---- 235.20 -3.60 238.80 2010 ---- ---- ---- ---- 232.40 -3.60 236.00 2015 ---- ---- ---- ---- 229.60 -3.60 233.20 2020 ---- ---- ---- ---- 226.90 -3.50 230.40 2025 ---- ---- ---- ---- 224.10 -3.60 227.70 2030 ---- ---- ---- ---- 221.50 -3.60 225.10 2035 ---- ---- ---- ---- 218.80 -3.60 222.40 2040 ---- ---- ---- ---- 216.20 -3.60 219.80 2045 ---- ---- ---- ---- 213.60 -3.70 217.30 2050 ---- ---- ---- ---- 211.10 -3.60 214.70 2055 ---- ---- ---- ---- 208.60 -3.70 212.30 2060 ---- ---- ---- ---- 206.20 -3.60 209.80 2065 ---- ---- ---- ---- 203.70 -3.70 207.40 2070 ---- ---- ---- ---- 201.40 -3.60 205.00 2075 ---- ---- ---- ---- 199.00 -3.70 202.70 2080 ---- ---- ---- ---- 196.70 -3.70 200.40 2085 ---- ---- ---- ---- 194.40 -3.70 198.10 2090 ---- ---- ---- ---- 192.20 -3.70 195.90 2095 ---- ---- ---- ---- 190.00 -3.70 193.70 2100 ---- ---- ---- ---- 187.80 -3.70 191.50 2105 ---- ---- ---- ---- 185.70 -3.70 189.40 2110 ---- ---- ---- ---- 183.60 -3.70 187.30 2115 ---- ---- ---- ---- 181.50 -3.70 185.20 2120 ---- ---- ---- ---- 179.50 -3.70 183.20 2125 ---- ---- ---- ---- 177.50 -3.70 181.20 2130 ---- ---- ---- ---- 175.50 -3.70 179.20 2135 ---- ---- ---- ---- 173.60 -3.70 177.30 2140 ---- ---- ---- ---- 171.70 -3.70 175.40 2145 ---- ---- ---- ---- 169.80 -3.70 173.50 2150 ---- ---- ---- ---- 168.00 -3.70 171.70 2155 ---- ---- ---- ---- 166.10 -3.70 169.80 2160 ---- ---- ---- ---- 164.40 -3.60 168.00 2165 ---- ---- ---- ---- 162.60 -3.70 166.30 2170 ---- ---- ---- ---- 160.90 -3.60 164.50 2175 ---- ---- ---- ---- 159.20 -3.60 162.80 2180 ---- ---- ---- ---- 157.50 -3.70 161.20 2185 ---- ---- ---- ---- 155.80 -3.70 159.50 2190 ---- ---- ---- ---- 154.20 -3.70 157.90 2195 ---- ---- ---- ---- 152.60 -3.70 156.30 2200 ---- ---- ---- ---- 151.00 -3.70 154.70 2205 ---- ---- ---- ---- 149.50 -3.60 153.10 2210 ---- ---- ---- ---- 147.90 -3.70 151.60 2215 ---- ---- ---- ---- 146.40 -3.70 150.10 2220 ---- ---- ---- ---- 144.90 -3.70 148.60 2225 ---- ---- ---- ---- 143.50 -3.60 147.10 2230 ---- ---- ---- ---- 142.00 -3.70 145.70 2235 ---- ---- ---- ---- 140.60 -3.60 144.20 2240 ---- ---- ---- ---- 139.20 -3.60 142.80 2245 ---- ---- ---- ---- 137.80 -3.60 141.40 2250 ---- ---- ---- ---- 136.40 -3.70 140.10 2255 ---- ---- ---- ---- 135.10 -3.60 138.70 2260 ---- ---- ---- ---- 133.80 -3.60 137.40 2265 ---- ---- ---- ---- 132.50 -3.50 136.00 2270 ---- ---- ---- ---- 131.20 -3.50 134.70 2275 ---- ---- ---- ---- 129.90 -3.60 133.50 2280 ---- ---- ---- ---- 128.60 -3.60 132.20 2285 ---- ---- ---- ---- 127.40 -3.50 130.90 2290 ---- ---- ---- ---- 126.20 -3.50 129.70 2295 ---- ---- ---- ---- 125.00 -3.50 128.50 2300 ---- ---- ---- ---- 123.80 -3.50 127.30 2305 ---- ---- ---- ---- 122.60 -3.50 126.10 2310 ---- ---- ---- ---- 121.40 -3.50 124.90 2315 ---- ---- ---- ---- 120.30 -3.50 123.80 2320 ---- ---- ---- ---- 119.20 -3.40 122.60 2325 ---- ---- ---- ---- 118.00 -3.50 121.50 2330 ---- ---- ---- ---- 116.90 -3.50 120.40 2335 ---- ---- ---- ---- 115.90 -3.40 119.30 2340 ---- ---- ---- ---- 114.80 -3.40 118.20 2345 ---- ---- ---- ---- 113.70 -3.50 117.20 2350 ---- ---- ---- ---- 112.70 -3.40 116.10 2355 ---- ---- ---- ---- 111.70 -3.40 115.10 2360 ---- ---- ---- ---- 110.60 -3.50 114.10 2365 ---- ---- ---- ---- 109.60 -3.40 113.00 2370 ---- ---- ---- ---- 108.70 -3.30 112.00 2375 ---- ---- ---- ---- 107.70 -3.40 111.10 2380 ---- ---- ---- ---- 106.70 -3.40 110.10 2385 ---- ---- ---- ---- 105.80 -3.30 109.10 2390 ---- ---- ---- ---- 104.80 -3.40 108.20 2400 ---- ---- ---- ---- 103.00 -3.30 106.30 2410 ---- ---- ---- ---- 101.20 -3.30 104.50 2420 ---- ---- ---- ---- 99.50 -3.20 102.70 2425 ---- ---- ---- ---- 98.60 -3.30 101.90 2430 ---- ---- ---- ---- 97.80 -3.20 101.00 2440 ---- ---- ---- ---- 96.10 -3.30 99.40 2450 ---- ---- ---- ---- 94.50 -3.20 97.70 2460 ---- ---- ---- ---- 92.90 -3.20 96.10 2470 ---- ---- ---- ---- 91.40 -3.20 94.60 2475 ---- ---- ---- ---- 90.70 -3.10 93.80 2480 ---- ---- ---- ---- 89.90 -3.20 93.10 2500 ---- ---- ---- ---- 87.10 -3.10 90.20 2525 ---- ---- ---- ---- 83.70 -3.00 86.70 2550 ---- ---- ---- ---- 80.50 -3.00 83.50 2575 ---- ---- ---- ---- 77.60 -2.90 80.50 2600 ---- ---- ---- ---- 74.80 -2.90 77.70 2625 ---- ---- ---- ---- 72.20 -2.80 75.00 2650 ---- ---- ---- ---- 69.70 -2.80 72.50 2675 ---- ---- ---- ---- 67.40 -2.80 70.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 663.40 -1.20 664.60 1525 ---- ---- ---- ---- 638.60 -1.40 640.00 1550 ---- ---- ---- ---- 614.20 -1.50 615.70 1575 ---- ---- ---- ---- 590.10 -1.70 591.80 1600 ---- ---- ---- ---- 566.50 -1.80 568.30 1625 ---- ---- ---- ---- 543.20 -2.00 545.20 1650 ---- ---- ---- ---- 520.30 -2.10 522.40 1675 ---- ---- ---- ---- 497.80 -2.20 500.00 1690 ---- ---- ---- ---- 484.50 -2.30 486.80 1700 ---- ---- ---- ---- 475.70 -2.40 478.10 1710 ---- ---- ---- ---- 467.00 -2.40 469.40 1720 ---- ---- ---- ---- 458.30 -2.50 460.80 1725 ---- ---- ---- ---- 454.00 -2.50 456.50 1730 ---- ---- ---- ---- 449.70 -2.50 452.20 1740 ---- ---- ---- ---- 441.20 -2.50 443.70 1750 ---- ---- ---- ---- 432.70 -2.60 435.30 1760 ---- ---- ---- ---- 424.30 -2.70 427.00 1770 ---- ---- ---- ---- 416.00 -2.70 418.70 1775 ---- ---- ---- ---- 411.90 -2.70 414.60 1780 ---- ---- ---- ---- 407.80 -2.70 410.50 1790 ---- ---- ---- ---- 399.60 -2.80 402.40 1795 ---- ---- ---- ---- 395.50 -2.90 398.40 1800 ---- ---- ---- ---- 391.50 -2.90 394.40 1805 ---- ---- ---- ---- 387.50 -2.90 390.40 1810 ---- ---- ---- ---- 383.50 -2.90 386.40 1815 ---- ---- ---- ---- 379.50 -2.90 382.40 1820 ---- ---- ---- ---- 375.50 -3.00 378.50 1825 ---- ---- ---- ---- 371.60 -3.00 374.60 1830 ---- ---- ---- ---- 367.70 -3.00 370.70 1835 ---- ---- ---- ---- 363.80 -3.00 366.80 1840 ---- ---- ---- ---- 359.90 -3.00 362.90 1845 ---- ---- ---- ---- 356.10 -3.00 359.10 1850 ---- ---- ---- ---- 352.20 -3.10 355.30 1855 ---- ---- ---- ---- 348.40 -3.10 351.50 1860 ---- ---- ---- ---- 344.60 -3.10 347.70 1865 ---- ---- ---- ---- 340.80 -3.20 344.00 1870 ---- ---- ---- ---- 337.10 -3.20 340.30 1875 ---- ---- ---- ---- 333.40 -3.20 336.60 1880 ---- ---- ---- ---- 329.70 -3.20 332.90 1885 ---- ---- ---- ---- 326.00 -3.20 329.20 1890 ---- ---- ---- ---- 322.30 -3.30 325.60 1895 ---- ---- ---- ---- 318.70 -3.30 322.00 1900 ---- ---- ---- ---- 315.10 -3.30 318.40 1905 ---- ---- ---- ---- 311.50 -3.30 314.80 1910 ---- ---- ---- ---- 308.00 -3.30 311.30 1915 ---- ---- ---- ---- 304.40 -3.40 307.80 1920 ---- ---- ---- ---- 300.90 -3.40 304.30 1925 ---- ---- ---- ---- 297.50 -3.30 300.80 1930 ---- ---- ---- ---- 294.00 -3.40 297.40 1935 ---- ---- ---- ---- 290.60 -3.40 294.00 1940 ---- ---- ---- ---- 287.20 -3.40 290.60 1945 ---- ---- ---- ---- 283.90 -3.40 287.30 1950 ---- ---- ---- ---- 280.50 -3.50 284.00 1955 ---- ---- ---- ---- 277.20 -3.50 280.70 1960 ---- ---- ---- ---- 274.00 -3.50 277.50 1965 ---- ---- ---- ---- 270.70 -3.60 274.30 1970 ---- ---- ---- ---- 267.50 -3.60 271.10 1975 ---- ---- ---- ---- 264.40 -3.50 267.90 1980 ---- ---- ---- ---- 261.30 -3.50 264.80 1985 ---- ---- ---- ---- 258.20 -3.50 261.70 1990 ---- ---- ---- ---- 255.10 -3.60 258.70 1995 ---- ---- ---- ---- 252.10 -3.60 255.70 2000 ---- ---- ---- ---- 249.10 -3.60 252.70 2005 ---- ---- ---- ---- 246.20 -3.60 249.80 2010 ---- ---- ---- ---- 243.20 -3.70 246.90 2015 ---- ---- ---- ---- 240.40 -3.60 244.00 2020 ---- ---- ---- ---- 237.50 -3.70 241.20 2025 ---- ---- ---- ---- 234.80 -3.60 238.40 2030 ---- ---- ---- ---- 232.00 -3.70 235.70 2035 ---- ---- ---- ---- 229.30 -3.70 233.00 2040 ---- ---- ---- ---- 226.60 -3.70 230.30 2045 ---- ---- ---- ---- 224.00 -3.70 227.70 2050 ---- ---- ---- ---- 221.40 -3.70 225.10 2055 ---- ---- ---- ---- 218.90 -3.70 222.60 2060 ---- ---- ---- ---- 216.40 -3.70 220.10 2065 ---- ---- ---- ---- 213.90 -3.70 217.60 2070 ---- ---- ---- ---- 211.50 -3.70 215.20 2075 ---- ---- ---- ---- 209.10 -3.80 212.90 2080 ---- ---- ---- ---- 206.80 -3.70 210.50 2085 ---- ---- ---- ---- 204.50 -3.70 208.20 2090 ---- ---- ---- ---- 202.20 -3.80 206.00 2095 ---- ---- ---- ---- 200.00 -3.80 203.80 2100 ---- ---- ---- ---- 197.80 -3.80 201.60 2105 ---- ---- ---- ---- 195.70 -3.80 199.50 2110 ---- ---- ---- ---- 193.60 -3.70 197.30 2115 ---- ---- ---- ---- 191.50 -3.80 195.30 2120 ---- ---- ---- ---- 189.50 -3.70 193.20 2125 ---- ---- ---- ---- 187.50 -3.70 191.20 2130 ---- ---- ---- ---- 185.50 -3.80 189.30 2135 ---- ---- ---- ---- 183.50 -3.80 187.30 2140 ---- ---- ---- ---- 181.60 -3.80 185.40 2145 ---- ---- ---- ---- 179.80 -3.80 183.60 2150 ---- ---- ---- ---- 177.90 -3.80 181.70 630 2155 ---- ---- ---- ---- 176.10 -3.80 179.90 2160 ---- ---- ---- ---- 174.30 -3.80 178.10 2165 ---- ---- ---- ---- 172.60 -3.80 176.40 2170 ---- ---- ---- ---- 170.80 -3.80 174.60 2175 ---- ---- ---- ---- 169.10 -3.80 172.90 2180 ---- ---- ---- ---- 167.50 -3.70 171.20 2185 ---- ---- ---- ---- 165.80 -3.80 169.60 2190 ---- ---- ---- ---- 164.20 -3.80 168.00 2195 ---- ---- ---- ---- 162.60 -3.80 166.40 2200 ---- ---- ---- ---- 161.00 -3.80 164.80 2205 ---- ---- ---- ---- 159.40 -3.80 163.20 2210 ---- ---- ---- ---- 157.90 -3.80 161.70 2215 ---- ---- ---- ---- 156.40 -3.80 160.20 2220 ---- ---- ---- ---- 154.90 -3.80 158.70 2225 ---- ---- ---- ---- 153.40 -3.80 157.20 2230 ---- ---- ---- ---- 152.00 -3.70 155.70 2235 ---- ---- ---- ---- 150.50 -3.80 154.30 2240 ---- ---- ---- ---- 149.10 -3.70 152.80 2245 ---- ---- ---- ---- 147.70 -3.70 151.40 2250 ---- ---- ---- ---- 146.30 -3.70 150.00 2255 ---- ---- ---- ---- 144.90 -3.70 148.60 2260 ---- ---- ---- ---- 143.50 -3.80 147.30 2265 ---- ---- ---- ---- 142.20 -3.70 145.90 2270 ---- ---- ---- ---- 140.80 -3.70 144.50 2275 ---- ---- ---- ---- 139.50 -3.70 143.20 2280 ---- ---- ---- ---- 138.20 -3.70 141.90 2285 ---- ---- ---- ---- 136.90 -3.70 140.60 2290 ---- ---- ---- ---- 135.60 -3.70 139.30 2295 ---- ---- ---- ---- 134.30 -3.70 138.00 2300 ---- ---- ---- ---- 133.00 -3.70 136.70 2305 ---- ---- ---- ---- 131.80 -3.60 135.40 2310 ---- ---- ---- ---- 130.50 -3.70 134.20 2315 ---- ---- ---- ---- 129.30 -3.60 132.90 2320 ---- ---- ---- ---- 128.00 -3.70 131.70 2325 ---- ---- ---- ---- 126.80 -3.60 130.40 2330 ---- ---- ---- ---- 125.60 -3.60 129.20 2335 ---- ---- ---- ---- 124.40 -3.60 128.00 2340 ---- ---- ---- ---- 123.30 -3.50 126.80 2345 ---- ---- ---- ---- 122.10 -3.60 125.70 2350 ---- ---- ---- ---- 120.90 -3.60 124.50 2355 ---- ---- ---- ---- 119.80 -3.50 123.30 2360 ---- ---- ---- ---- 118.70 -3.50 122.20 2365 ---- ---- ---- ---- 117.50 -3.60 121.10 2370 ---- ---- ---- ---- 116.40 -3.60 120.00 2375 ---- ---- ---- ---- 115.30 -3.50 118.80 2380 ---- ---- ---- ---- 114.20 -3.60 117.80 2385 ---- ---- ---- ---- 113.20 -3.50 116.70 2390 ---- ---- ---- ---- 112.10 -3.50 115.60 2395 ---- ---- ---- ---- 111.10 -3.40 114.50 2400 ---- ---- ---- ---- 110.00 -3.50 113.50 2410 ---- ---- ---- ---- 108.00 -3.40 111.40 2420 ---- ---- ---- ---- 106.00 -3.40 109.40 2425 ---- ---- ---- ---- 105.00 -3.40 108.40 2430 ---- ---- ---- ---- 104.00 -3.40 107.40 2440 ---- ---- ---- ---- 102.10 -3.40 105.50 2450 ---- ---- ---- ---- 100.30 -3.30 103.60 2460 ---- ---- ---- ---- 98.50 -3.30 101.80 2470 ---- ---- ---- ---- 96.70 -3.30 100.00 2475 ---- ---- ---- ---- 95.90 -3.20 99.10 2480 ---- ---- ---- ---- 95.00 -3.30 98.30 2490 ---- ---- ---- ---- 93.30 -3.30 96.60 2500 ---- ---- ---- ---- 91.70 -3.20 94.90 2525 ---- ---- ---- ---- 87.80 -3.10 90.90 2550 ---- ---- ---- ---- 84.10 -3.10 87.20 2575 ---- ---- ---- ---- 80.60 -3.00 83.60 2600 ---- ---- ---- ---- 77.30 -3.00 80.30 2625 ---- ---- ---- ---- 74.20 -3.00 77.20 2650 ---- ---- ---- ---- 71.30 -2.90 74.20 2675 ---- ---- ---- ---- 68.60 -2.80 71.40 2700 ---- ---- ---- ---- 66.00 -2.80 68.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1163.40 -1.20 1164.60 1025 ---- ---- ---- ---- 1138.40 -1.20 1139.60 1050 ---- ---- ---- ---- 1113.40 -1.20 1114.60 1075 ---- ---- ---- ---- 1088.40 -1.20 1089.60 1100 ---- ---- ---- ---- 1063.40 -1.20 1064.60 1125 ---- ---- ---- ---- 1038.40 -1.20 1039.60 1130 ---- ---- ---- ---- 1033.40 -1.20 1034.60 1140 ---- ---- ---- ---- 1023.40 -1.20 1024.60 1150 ---- ---- ---- ---- 1013.40 -1.20 1014.60 1160 ---- ---- ---- ---- 1003.40 -1.20 1004.60 1170 ---- ---- ---- ---- 993.40 -1.20 994.60 1175 ---- ---- ---- ---- 988.40 -1.20 989.60 1180 ---- ---- ---- ---- 983.40 -1.20 984.60 1190 ---- ---- ---- ---- 973.40 -1.20 974.60 1200 ---- ---- ---- ---- 963.40 -1.20 964.60 1210 ---- ---- ---- ---- 953.40 -1.20 954.60 1220 ---- ---- ---- ---- 943.40 -1.20 944.60 1225 ---- ---- ---- ---- 938.40 -1.20 939.60 1230 ---- ---- ---- ---- 933.40 -1.20 934.60 1235 ---- ---- ---- ---- 928.40 -1.20 929.60 1240 ---- ---- ---- ---- 923.40 -1.20 924.60 1245 ---- ---- ---- ---- 918.40 -1.20 919.60 1250 ---- ---- ---- ---- 913.40 -1.20 914.60 1255 ---- ---- ---- ---- 908.40 -1.20 909.60 1260 ---- ---- ---- ---- 903.40 -1.20 904.60 1265 ---- ---- ---- ---- 898.40 -1.20 899.60 1270 ---- ---- ---- ---- 893.40 -1.20 894.60 1275 ---- ---- ---- ---- 888.40 -1.20 889.60 1280 ---- ---- ---- ---- 883.40 -1.20 884.60 1285 ---- ---- ---- ---- 878.40 -1.20 879.60 1290 ---- ---- ---- ---- 873.40 -1.20 874.60 1295 ---- ---- ---- ---- 868.40 -1.20 869.60 1300 ---- ---- ---- ---- 863.40 -1.20 864.60 1305 ---- ---- ---- ---- 858.40 -1.20 859.60 1310 ---- ---- ---- ---- 853.40 -1.20 854.60 1315 ---- ---- ---- ---- 848.40 -1.20 849.60 1320 ---- ---- ---- ---- 843.40 -1.20 844.60 1325 ---- ---- ---- ---- 838.40 -1.20 839.60 1330 ---- ---- ---- ---- 833.40 -1.20 834.60 1335 ---- ---- ---- ---- 828.40 -1.20 829.60 1340 ---- ---- ---- ---- 823.40 -1.20 824.60 1345 ---- ---- ---- ---- 818.40 -1.20 819.60 1350 ---- ---- ---- ---- 813.40 -1.20 814.60 1355 ---- ---- ---- ---- 808.40 -1.20 809.60 1360 ---- ---- ---- ---- 803.40 -1.20 804.60 1365 ---- ---- ---- ---- 798.40 -1.20 799.60 1370 ---- ---- ---- ---- 793.40 -1.20 794.60 1375 ---- ---- ---- ---- 788.40 -1.20 789.60 1380 ---- ---- ---- ---- 783.40 -1.20 784.60 1385 ---- ---- ---- ---- 778.40 -1.20 779.60 1390 ---- ---- ---- ---- 773.40 -1.20 774.60 1395 ---- ---- ---- ---- 768.40 -1.20 769.60 1400 ---- ---- ---- ---- 763.40 -1.20 764.60 1405 ---- ---- ---- ---- 758.40 -1.20 759.60 1410 ---- ---- ---- ---- 753.40 -1.20 754.60 1415 ---- ---- ---- ---- 748.40 -1.20 749.60 1420 ---- ---- ---- ---- 743.40 -1.20 744.60 1425 ---- ---- ---- ---- 738.40 -1.20 739.60 1430 ---- ---- ---- ---- 733.40 -1.20 734.60 1435 ---- ---- ---- ---- 728.40 -1.20 729.60 1440 ---- ---- ---- ---- 723.40 -1.20 724.60 1445 ---- ---- ---- ---- 718.40 -1.20 719.60 1450 ---- ---- ---- ---- 713.40 -1.20 714.60 1455 ---- ---- ---- ---- 708.40 -1.30 709.70 1460 ---- ---- ---- ---- 703.40 -1.30 704.70 1465 ---- ---- ---- ---- 698.50 -1.30 699.80 1470 ---- ---- ---- ---- 693.50 -1.40 694.90 1475 ---- ---- ---- ---- 688.60 -1.40 690.00 1480 ---- ---- ---- ---- 683.70 -1.40 685.10 1485 ---- ---- ---- ---- 678.80 -1.40 680.20 1490 ---- ---- ---- ---- 673.90 -1.40 675.30 1495 ---- ---- ---- ---- 669.00 -1.50 670.50 1500 ---- ---- ---- ---- 664.10 -1.50 665.60 1505 ---- ---- ---- ---- 659.20 -1.60 660.80 1510 ---- ---- ---- ---- 654.40 -1.60 656.00 1515 ---- ---- ---- ---- 649.60 -1.60 651.20 1520 ---- ---- ---- ---- 644.80 -1.60 646.40 1525 ---- ---- ---- ---- 639.90 -1.70 641.60 1530 ---- ---- ---- ---- 635.20 -1.60 636.80 1535 ---- ---- ---- ---- 630.40 -1.70 632.10 1540 ---- ---- ---- ---- 625.60 -1.70 627.30 1545 ---- ---- ---- ---- 620.80 -1.80 622.60 1550 ---- ---- ---- ---- 616.10 -1.80 617.90 1555 ---- ---- ---- ---- 611.40 -1.80 613.20 1560 ---- ---- ---- ---- 606.70 -1.80 608.50 1565 ---- ---- ---- ---- 601.90 -1.90 603.80 1570 ---- ---- ---- ---- 597.30 -1.80 599.10 1575 ---- ---- ---- ---- 592.60 -1.90 594.50 1580 ---- ---- ---- ---- 587.90 -1.90 589.80 1585 ---- ---- ---- ---- 583.20 -2.00 585.20 1590 ---- ---- ---- ---- 578.60 -2.00 580.60 1595 ---- ---- ---- ---- 574.00 -2.00 576.00 1600 ---- ---- ---- ---- 569.30 -2.10 571.40 1605 ---- ---- ---- ---- 564.70 -2.10 566.80 1610 ---- ---- ---- ---- 560.10 -2.10 562.20 1615 ---- ---- ---- ---- 555.50 -2.10 557.60 1620 ---- ---- ---- ---- 551.00 -2.10 553.10 1625 ---- ---- ---- ---- 546.40 -2.20 548.60 1630 ---- ---- ---- ---- 541.80 -2.20 544.00 1635 ---- ---- ---- ---- 537.30 -2.20 539.50 1640 ---- ---- ---- ---- 532.80 -2.20 535.00 1645 ---- ---- ---- ---- 528.20 -2.30 530.50 1650 ---- ---- ---- ---- 523.70 -2.30 526.00 1655 ---- ---- ---- ---- 519.20 -2.30 521.50 1660 ---- ---- ---- ---- 514.80 -2.30 517.10 1665 ---- ---- ---- ---- 510.30 -2.30 512.60 1670 ---- ---- ---- ---- 505.80 -2.40 508.20 1675 ---- ---- ---- ---- 501.40 -2.30 503.70 1680 ---- ---- ---- ---- 496.90 -2.40 499.30 1685 ---- ---- ---- ---- 492.50 -2.40 494.90 1690 ---- ---- ---- ---- 488.10 -2.40 490.50 1695 ---- ---- ---- ---- 483.70 -2.40 486.10 1700 ---- ---- ---- ---- 479.30 -2.50 481.80 1705 ---- ---- ---- ---- 474.90 -2.50 477.40 1710 ---- ---- ---- ---- 470.50 -2.50 473.00 1715 ---- ---- ---- ---- 466.10 -2.60 468.70 1720 ---- ---- ---- ---- 461.80 -2.60 464.40 1725 ---- ---- ---- ---- 457.50 -2.60 460.10 1730 ---- ---- ---- ---- 453.10 -2.70 455.80 1735 ---- ---- ---- ---- 448.80 -2.70 451.50 1740 ---- ---- ---- ---- 444.50 -2.70 447.20 1745 ---- ---- ---- ---- 440.30 -2.70 443.00 1750 ---- ---- ---- ---- 436.00 -2.70 438.70 1755 ---- ---- ---- ---- 431.70 -2.80 434.50 1760 ---- ---- ---- ---- 427.50 -2.80 430.30 1765 ---- ---- ---- ---- 423.30 -2.80 426.10 1770 ---- ---- ---- ---- 419.10 -2.80 421.90 1775 ---- ---- ---- ---- 414.90 -2.80 417.70 1780 ---- ---- ---- ---- 410.70 -2.90 413.60 1785 ---- ---- ---- ---- 406.60 -2.90 409.50 1790 ---- ---- ---- ---- 402.50 -2.90 405.40 1795 ---- ---- ---- ---- 398.40 -2.90 401.30 1800 ---- ---- ---- ---- 394.30 -2.90 397.20 1805 ---- ---- ---- ---- 390.20 -3.00 393.20 1810 ---- ---- ---- ---- 386.10 -3.00 389.10 1815 ---- ---- ---- ---- 382.10 -3.00 385.10 1820 ---- ---- ---- ---- 378.10 -3.00 381.10 1825 ---- ---- ---- ---- 374.10 -3.10 377.20 1830 ---- ---- ---- ---- 370.10 -3.10 373.20 1835 ---- ---- ---- ---- 366.20 -3.10 369.30 1840 ---- ---- ---- ---- 362.30 -3.10 365.40 1845 ---- ---- ---- ---- 358.40 -3.10 361.50 1850 ---- ---- ---- ---- 354.50 -3.20 357.70 1855 ---- ---- ---- ---- 350.70 -3.20 353.90 1860 ---- ---- ---- ---- 346.90 -3.20 350.10 1865 ---- ---- ---- ---- 343.10 -3.20 346.30 1870 ---- ---- ---- ---- 339.30 -3.30 342.60 1875 ---- ---- ---- ---- 335.60 -3.30 338.90 1880 ---- ---- ---- ---- 331.90 -3.30 335.20 1885 ---- ---- ---- ---- 328.20 -3.30 331.50 1890 ---- ---- ---- ---- 324.60 -3.30 327.90 1895 ---- ---- ---- ---- 321.00 -3.30 324.30 1900 ---- ---- ---- ---- 317.40 -3.40 320.80 1905 ---- ---- ---- ---- 313.90 -3.30 317.20 1910 ---- ---- ---- ---- 310.30 -3.40 313.70 1915 ---- ---- ---- ---- 306.80 -3.50 310.30 1920 ---- ---- ---- ---- 303.40 -3.40 306.80 1925 ---- ---- ---- ---- 300.00 -3.40 303.40 1930 ---- ---- ---- ---- 296.60 -3.40 300.00 1935 ---- ---- ---- ---- 293.20 -3.50 296.70 1940 ---- ---- ---- ---- 289.90 -3.50 293.40 1945 ---- ---- ---- ---- 286.60 -3.50 290.10 1950 ---- ---- ---- ---- 283.30 -3.60 286.90 1955 ---- ---- ---- ---- 280.10 -3.60 283.70 1960 ---- ---- ---- ---- 276.90 -3.60 280.50 1965 ---- ---- ---- ---- 273.80 -3.60 277.40 1970 ---- ---- ---- ---- 270.70 -3.60 274.30 1975 ---- ---- ---- ---- 267.60 -3.60 271.20 1980 ---- ---- ---- ---- 264.50 -3.60 268.10 1985 ---- ---- ---- ---- 261.50 -3.60 265.10 1990 ---- ---- ---- ---- 258.50 -3.70 262.20 1995 ---- ---- ---- ---- 255.60 -3.70 259.30 2000 ---- ---- ---- ---- 252.70 -3.70 256.40 258 2005 ---- ---- ---- ---- 249.80 -3.70 253.50 2010 ---- ---- ---- ---- 247.00 -3.70 250.70 2015 ---- ---- ---- ---- 244.20 -3.70 247.90 2020 ---- ---- ---- ---- 241.40 -3.80 245.20 2025 ---- ---- ---- ---- 238.70 -3.70 242.40 2030 ---- ---- ---- ---- 236.00 -3.80 239.80 2035 ---- ---- ---- ---- 233.40 -3.70 237.10 2040 ---- ---- ---- ---- 230.80 -3.70 234.50 2045 ---- ---- ---- ---- 228.20 -3.80 232.00 2050 ---- ---- ---- ---- 225.70 -3.70 229.40 2055 ---- ---- ---- ---- 223.20 -3.80 227.00 2060 ---- ---- ---- ---- 220.70 -3.80 224.50 2065 ---- ---- ---- ---- 218.30 -3.80 222.10 2070 ---- ---- ---- ---- 215.90 -3.80 219.70 2075 ---- ---- ---- ---- 213.50 -3.80 217.30 2080 ---- ---- ---- ---- 211.20 -3.80 215.00 2085 ---- ---- ---- ---- 208.90 -3.90 212.80 2090 ---- ---- ---- ---- 206.70 -3.80 210.50 2095 ---- ---- ---- ---- 204.50 -3.80 208.30 2100 ---- ---- ---- ---- 202.30 -3.80 206.10 350 2105 ---- ---- ---- ---- 200.10 -3.90 204.00 2110 ---- ---- ---- ---- 198.00 -3.90 201.90 2115 ---- ---- ---- ---- 195.90 -3.90 199.80 2120 ---- ---- ---- ---- 193.90 -3.80 197.70 2125 ---- ---- ---- ---- 191.90 -3.80 195.70 2130 ---- ---- ---- ---- 189.90 -3.80 193.70 2135 ---- ---- ---- ---- 187.90 -3.90 191.80 2140 ---- ---- ---- ---- 186.00 -3.90 189.90 2145 ---- ---- ---- ---- 184.10 -3.90 188.00 2150 ---- ---- ---- ---- 182.20 -3.90 186.10 600 2155 ---- ---- ---- ---- 180.40 -3.90 184.30 2160 ---- ---- ---- ---- 178.60 -3.80 182.40 2165 ---- ---- ---- ---- 176.80 -3.90 180.70 2170 ---- ---- ---- ---- 175.00 -3.90 178.90 2175 ---- ---- ---- ---- 173.30 -3.90 177.20 2180 ---- ---- ---- ---- 171.60 -3.90 175.50 2185 ---- ---- ---- ---- 169.90 -3.90 173.80 2190 ---- ---- ---- ---- 168.30 -3.80 172.10 2195 ---- ---- ---- ---- 166.60 -3.90 170.50 2200 ---- ---- ---- ---- 165.00 -3.90 168.90 2205 ---- ---- ---- ---- 163.40 -3.90 167.30 2210 ---- ---- ---- ---- 161.90 -3.80 165.70 2215 ---- ---- ---- ---- 160.30 -3.80 164.10 2220 ---- ---- ---- ---- 158.80 -3.80 162.60 2225 ---- ---- ---- ---- 157.30 -3.80 161.10 2230 ---- ---- ---- ---- 155.80 -3.80 159.60 2235 ---- ---- ---- ---- 154.30 -3.90 158.20 2240 ---- ---- ---- ---- 152.90 -3.80 156.70 2245 ---- ---- ---- ---- 151.50 -3.80 155.30 2250 ---- ---- ---- ---- 150.10 -3.80 153.90 2255 ---- ---- ---- ---- 148.70 -3.80 152.50 2260 ---- ---- ---- ---- 147.30 -3.80 151.10 2265 ---- ---- ---- ---- 145.90 -3.80 149.70 2270 ---- ---- ---- ---- 144.60 -3.80 148.40 2275 ---- ---- ---- ---- 143.30 -3.70 147.00 2280 ---- ---- ---- ---- 142.00 -3.70 145.70 2285 ---- ---- ---- ---- 140.70 -3.70 144.40 2290 ---- ---- ---- ---- 139.40 -3.70 143.10 2295 ---- ---- ---- ---- 138.10 -3.80 141.90 2300 ---- ---- ---- ---- 136.90 -3.70 140.60 1 2305 ---- ---- ---- ---- 135.60 -3.70 139.30 2310 ---- ---- ---- ---- 134.40 -3.70 138.10 2315 ---- ---- ---- ---- 133.20 -3.70 136.90 2320 ---- ---- ---- ---- 132.00 -3.70 135.70 2325 ---- ---- ---- ---- 130.80 -3.70 134.50 2330 ---- ---- ---- ---- 129.60 -3.70 133.30 2335 ---- ---- ---- ---- 128.40 -3.70 132.10 2340 ---- ---- ---- ---- 127.30 -3.70 131.00 2345 ---- ---- ---- ---- 126.20 -3.60 129.80 2350 ---- ---- ---- ---- 125.00 -3.70 128.70 2355 ---- ---- ---- ---- 123.90 -3.70 127.60 2360 ---- ---- ---- ---- 122.80 -3.60 126.40 2365 ---- ---- ---- ---- 121.70 -3.60 125.30 2370 ---- ---- ---- ---- 120.60 -3.60 124.20 2375 ---- ---- ---- ---- 119.60 -3.60 123.20 2380 ---- ---- ---- ---- 118.50 -3.60 122.10 2385 ---- ---- ---- ---- 117.50 -3.50 121.00 2390 ---- ---- ---- ---- 116.40 -3.60 120.00 2395 ---- ---- ---- ---- 115.40 -3.50 118.90 2400 ---- ---- ---- ---- 114.40 -3.50 117.90 1 2410 ---- ---- ---- ---- 112.30 -3.60 115.90 2420 ---- ---- ---- ---- 110.40 -3.50 113.90 2425 ---- ---- ---- ---- 109.40 -3.50 112.90 2430 ---- ---- ---- ---- 108.40 -3.50 111.90 2440 ---- ---- ---- ---- 106.50 -3.50 110.00 2450 ---- ---- ---- ---- 104.70 -3.40 108.10 2460 ---- ---- ---- ---- 102.80 -3.50 106.30 2470 ---- ---- ---- ---- 101.00 -3.40 104.40 2475 ---- ---- ---- ---- 100.10 -3.40 103.50 2480 ---- ---- ---- ---- 99.30 -3.30 102.60 2490 ---- ---- ---- ---- 97.50 -3.40 100.90 2500 ---- ---- ---- ---- 95.80 -3.30 99.10 3261 2525 ---- ---- ---- ---- 91.70 -3.20 94.90 2550 ---- ---- ---- ---- 87.70 -3.20 90.90 2575 ---- ---- ---- ---- 83.90 -3.20 87.10 2600 ---- ---- ---- ---- 80.30 -3.10 83.40 2625 ---- ---- ---- ---- 76.80 -3.10 79.90 2650 ---- ---- ---- ---- 73.50 -3.00 76.50 150 2675 ---- ---- ---- ---- 70.30 -2.90 73.20 2700 ---- ---- ---- ---- 67.30 -2.80 70.10 750 3000 ---- ---- ---- ---- 40.10 -2.10 42.20 2838 3450 ---- ---- ---- ---- 21.00 -1.30 22.30 3475 ---- ---- ---- ---- 20.30 -1.40 21.70 3500 ---- ---- ---- ---- 19.70 -1.30 21.00 4 4000 ---- ---- ---- ---- 11.70 -.90 12.60 7 950 ---- ---- ---- ---- 1213.40 -1.20 1214.60 975 ---- ---- ---- ---- 1188.40 -1.20 1189.60 OG JAN25 Gold Option CALL 1675 ---- ---- ---- ---- 513.00 -1.90 514.90 1700 ---- ---- ---- ---- 491.10 -2.00 493.10 1725 ---- ---- ---- ---- 469.80 -2.00 471.80 1750 ---- ---- ---- ---- 448.90 -2.10 451.00 1775 ---- ---- ---- ---- 428.40 -2.30 430.70 1800 ---- ---- ---- ---- 408.50 -2.30 410.80 1825 ---- ---- ---- ---- 389.00 -2.40 391.40 1850 ---- ---- ---- ---- 370.00 -2.50 372.50 1860 ---- ---- ---- ---- 362.60 -2.50 365.10 1870 ---- ---- ---- ---- 355.20 -2.50 357.70 1875 ---- ---- ---- ---- 351.50 -2.60 354.10 1880 ---- ---- ---- ---- 347.90 -2.60 350.50 1890 ---- ---- ---- ---- 340.70 -2.60 343.30 1900 ---- ---- ---- ---- 333.60 -2.60 336.20 1910 ---- ---- ---- ---- 326.50 -2.70 329.20 1920 ---- ---- ---- ---- 319.60 -2.70 322.30 1930 ---- ---- ---- ---- 312.80 -2.60 315.40 1940 ---- ---- ---- ---- 306.00 -2.70 308.70 1950 ---- ---- ---- ---- 299.40 -2.70 302.10 1955 ---- ---- ---- ---- 296.10 -2.70 298.80 1960 ---- ---- ---- ---- 292.80 -2.80 295.60 1965 ---- ---- ---- ---- 289.60 -2.80 292.40 1970 ---- ---- ---- ---- 286.40 -2.80 289.20 1975 ---- ---- ---- ---- 283.30 -2.70 286.00 1980 ---- ---- ---- ---- 280.10 -2.80 282.90 1985 ---- ---- ---- ---- 277.00 -2.80 279.80 1990 ---- ---- ---- ---- 273.90 -2.80 276.70 1995 ---- ---- ---- ---- 270.90 -2.80 273.70 2000 ---- ---- ---- ---- 267.90 -2.80 270.70 2005 ---- ---- ---- ---- 264.90 -2.80 267.70 2010 ---- ---- ---- ---- 262.00 -2.80 264.80 2015 ---- ---- ---- ---- 259.10 -2.80 261.90 2020 ---- ---- ---- ---- 256.20 -2.80 259.00 2025 ---- ---- ---- ---- 253.40 -2.80 256.20 2030 ---- ---- ---- ---- 250.60 -2.80 253.40 2035 ---- ---- ---- ---- 247.80 -2.80 250.60 2040 ---- ---- ---- ---- 245.10 -2.80 247.90 2045 ---- ---- ---- ---- 242.40 -2.80 245.20 2050 ---- ---- ---- ---- 239.70 -2.90 242.60 2055 ---- ---- ---- ---- 237.10 -2.90 240.00 2060 ---- ---- ---- ---- 234.50 -2.90 237.40 2065 ---- ---- ---- ---- 232.00 -2.90 234.90 2070 ---- ---- ---- ---- 229.50 -2.90 232.40 2075 ---- ---- ---- ---- 227.00 -2.90 229.90 2080 ---- ---- ---- ---- 224.60 -2.90 227.50 2085 ---- ---- ---- ---- 222.20 -2.90 225.10 2090 ---- ---- ---- ---- 219.90 -2.90 222.80 2095 ---- ---- ---- ---- 217.60 -2.90 220.50 2100 ---- ---- ---- ---- 215.30 -2.90 218.20 2105 ---- ---- ---- ---- 213.10 -2.90 216.00 2110 ---- ---- ---- ---- 210.90 -2.90 213.80 2115 ---- ---- ---- ---- 208.70 -2.90 211.60 2120 ---- ---- ---- ---- 206.60 -2.90 209.50 2125 ---- ---- ---- ---- 204.50 -2.90 207.40 2130 ---- ---- ---- ---- 202.50 -2.90 205.40 2135 ---- ---- ---- ---- 200.40 -2.90 203.30 2140 ---- ---- ---- ---- 198.40 -3.00 201.40 2145 ---- ---- ---- ---- 196.50 -2.90 199.40 2150 ---- ---- ---- ---- 194.60 -2.90 197.50 2155 ---- ---- ---- ---- 192.70 -2.90 195.60 2160 ---- ---- ---- ---- 190.80 -2.90 193.70 2165 ---- ---- ---- ---- 189.00 -2.90 191.90 2170 ---- ---- ---- ---- 187.10 -3.00 190.10 2175 ---- ---- ---- ---- 185.40 -2.90 188.30 2180 ---- ---- ---- ---- 183.60 -2.90 186.50 2185 ---- ---- ---- ---- 181.90 -2.90 184.80 2190 ---- ---- ---- ---- 180.20 -2.90 183.10 2195 ---- ---- ---- ---- 178.50 -2.90 181.40 2200 ---- ---- ---- ---- 176.90 -2.90 179.80 2205 ---- ---- ---- ---- 175.20 -2.90 178.10 2210 ---- ---- ---- ---- 173.60 -2.90 176.50 2215 ---- ---- ---- ---- 172.10 -2.80 174.90 2220 ---- ---- ---- ---- 170.50 -2.90 173.40 2225 ---- ---- ---- ---- 169.00 -2.80 171.80 2230 ---- ---- ---- ---- 167.40 -2.90 170.30 2235 ---- ---- ---- ---- 165.90 -2.90 168.80 2240 ---- ---- ---- ---- 164.50 -2.80 167.30 2245 ---- ---- ---- ---- 163.00 -2.90 165.90 2250 ---- ---- ---- ---- 161.60 -2.80 164.40 2255 ---- ---- ---- ---- 160.20 -2.80 163.00 2260 ---- ---- ---- ---- 158.70 -2.90 161.60 2265 ---- ---- ---- ---- 157.40 -2.80 160.20 2270 ---- ---- ---- ---- 156.00 -2.80 158.80 2275 ---- ---- ---- ---- 154.60 -2.90 157.50 2280 ---- ---- ---- ---- 153.30 -2.80 156.10 2285 ---- ---- ---- ---- 151.90 -2.90 154.80 2290 ---- ---- ---- ---- 150.60 -2.80 153.40 2295 ---- ---- ---- ---- 149.30 -2.80 152.10 2300 ---- ---- ---- ---- 148.00 -2.80 150.80 2305 ---- ---- ---- ---- 146.70 -2.80 149.50 2310 ---- ---- ---- ---- 145.50 -2.80 148.30 2315 ---- ---- ---- ---- 144.20 -2.80 147.00 2320 ---- ---- ---- ---- 143.00 -2.80 145.80 2325 ---- ---- ---- ---- 141.70 -2.80 144.50 2330 ---- ---- ---- ---- 140.50 -2.80 143.30 2335 ---- ---- ---- ---- 139.30 -2.80 142.10 2340 ---- ---- ---- ---- 138.10 -2.80 140.90 2345 ---- ---- ---- ---- 136.90 -2.80 139.70 2350 ---- ---- ---- ---- 135.80 -2.70 138.50 2355 ---- ---- ---- ---- 134.60 -2.70 137.30 2360 ---- ---- ---- ---- 133.50 -2.70 136.20 2365 ---- ---- ---- ---- 132.30 -2.80 135.10 2370 ---- ---- ---- ---- 131.20 -2.70 133.90 2375 ---- ---- ---- ---- 130.10 -2.70 132.80 2380 ---- ---- ---- ---- 129.00 -2.70 131.70 2385 ---- ---- ---- ---- 127.90 -2.70 130.60 2390 ---- ---- ---- ---- 126.80 -2.70 129.50 2395 ---- ---- ---- ---- 125.80 -2.70 128.50 2400 ---- ---- ---- ---- 124.70 -2.70 127.40 2405 ---- ---- ---- ---- 123.70 -2.70 126.40 2410 ---- ---- ---- ---- 122.70 -2.60 125.30 2420 ---- ---- ---- ---- 120.70 -2.60 123.30 2430 ---- ---- ---- ---- 118.70 -2.60 121.30 2440 ---- ---- ---- ---- 116.80 -2.60 119.40 2450 ---- ---- ---- ---- 114.90 -2.60 117.50 2460 ---- ---- ---- ---- 113.00 -2.60 115.60 2470 ---- ---- ---- ---- 111.20 -2.60 113.80 2475 ---- ---- ---- ---- 110.40 -2.50 112.90 2480 ---- ---- ---- ---- 109.50 -2.50 112.00 2490 ---- ---- ---- ---- 107.80 -2.50 110.30 2500 ---- ---- ---- ---- 106.10 -2.50 108.60 2510 ---- ---- ---- ---- 104.50 -2.50 107.00 2525 ---- ---- ---- ---- 102.10 -2.50 104.60 2550 ---- ---- ---- ---- 98.30 -2.40 100.70 2575 ---- ---- ---- ---- 94.70 -2.40 97.10 2600 ---- ---- ---- ---- 91.40 -2.30 93.70 2625 ---- ---- ---- ---- 88.20 -2.30 90.50 2650 ---- ---- ---- ---- 85.20 -2.30 87.50 2675 ---- ---- ---- ---- 82.30 -2.30 84.60 2700 ---- ---- ---- ---- 79.70 -2.20 81.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1173.70 -1.20 1174.90 1050 ---- ---- ---- ---- 1148.70 -1.20 1149.90 1075 ---- ---- ---- ---- 1123.70 -1.20 1124.90 1100 ---- ---- ---- ---- 1098.70 -1.20 1099.90 1125 ---- ---- ---- ---- 1073.70 -1.20 1074.90 1150 ---- ---- ---- ---- 1048.70 -1.20 1049.90 1175 ---- ---- ---- ---- 1023.70 -1.20 1024.90 1200 ---- ---- ---- ---- 998.70 -1.20 999.90 1220 ---- ---- ---- ---- 978.70 -1.20 979.90 1225 ---- ---- ---- ---- 973.70 -1.20 974.90 1230 ---- ---- ---- ---- 968.70 -1.20 969.90 1240 ---- ---- ---- ---- 958.70 -1.20 959.90 1250 ---- ---- ---- ---- 948.70 -1.20 949.90 1260 ---- ---- ---- ---- 938.70 -1.20 939.90 1270 ---- ---- ---- ---- 928.70 -1.20 929.90 1275 ---- ---- ---- ---- 923.70 -1.20 924.90 1280 ---- ---- ---- ---- 918.70 -1.20 919.90 1290 ---- ---- ---- ---- 908.70 -1.20 909.90 1300 ---- ---- ---- ---- 898.70 -1.20 899.90 1310 ---- ---- ---- ---- 888.70 -1.20 889.90 1315 ---- ---- ---- ---- 883.70 -1.20 884.90 1320 ---- ---- ---- ---- 878.70 -1.20 879.90 1325 ---- ---- ---- ---- 873.70 -1.20 874.90 1330 ---- ---- ---- ---- 868.70 -1.20 869.90 1335 ---- ---- ---- ---- 863.70 -1.20 864.90 1340 ---- ---- ---- ---- 858.70 -1.20 859.90 1345 ---- ---- ---- ---- 853.70 -1.20 854.90 1350 ---- ---- ---- ---- 848.70 -1.20 849.90 1355 ---- ---- ---- ---- 843.70 -1.20 844.90 1360 ---- ---- ---- ---- 838.70 -1.20 839.90 1365 ---- ---- ---- ---- 833.70 -1.20 834.90 1370 ---- ---- ---- ---- 828.70 -1.20 829.90 1375 ---- ---- ---- ---- 823.70 -1.20 824.90 1380 ---- ---- ---- ---- 818.70 -1.20 819.90 1385 ---- ---- ---- ---- 813.70 -1.30 815.00 1390 ---- ---- ---- ---- 808.70 -1.30 810.00 1395 ---- ---- ---- ---- 803.80 -1.30 805.10 1400 ---- ---- ---- ---- 798.80 -1.30 800.10 1405 ---- ---- ---- ---- 793.90 -1.30 795.20 1410 ---- ---- ---- ---- 789.00 -1.30 790.30 1415 ---- ---- ---- ---- 784.10 -1.30 785.40 1420 ---- ---- ---- ---- 779.20 -1.30 780.50 1425 ---- ---- ---- ---- 774.30 -1.40 775.70 1430 ---- ---- ---- ---- 769.40 -1.40 770.80 1435 ---- ---- ---- ---- 764.60 -1.40 766.00 1440 ---- ---- ---- ---- 759.70 -1.50 761.20 1445 ---- ---- ---- ---- 754.90 -1.50 756.40 1450 ---- ---- ---- ---- 750.10 -1.50 751.60 1455 ---- ---- ---- ---- 745.30 -1.50 746.80 1460 ---- ---- ---- ---- 740.50 -1.50 742.00 1465 ---- ---- ---- ---- 735.70 -1.50 737.20 1470 ---- ---- ---- ---- 730.90 -1.60 732.50 1475 ---- ---- ---- ---- 726.20 -1.50 727.70 1480 ---- ---- ---- ---- 721.40 -1.60 723.00 1485 ---- ---- ---- ---- 716.70 -1.60 718.30 1490 ---- ---- ---- ---- 712.00 -1.60 713.60 1495 ---- ---- ---- ---- 707.30 -1.60 708.90 1500 ---- ---- ---- ---- 702.60 -1.70 704.30 1505 ---- ---- ---- ---- 697.90 -1.70 699.60 1510 ---- ---- ---- ---- 693.20 -1.70 694.90 1515 ---- ---- ---- ---- 688.60 -1.70 690.30 1520 ---- ---- ---- ---- 683.90 -1.80 685.70 1525 ---- ---- ---- ---- 679.30 -1.80 681.10 1530 ---- ---- ---- ---- 674.70 -1.80 676.50 1535 ---- ---- ---- ---- 670.10 -1.80 671.90 1540 ---- ---- ---- ---- 665.50 -1.80 667.30 1545 ---- ---- ---- ---- 660.90 -1.80 662.70 1550 ---- ---- ---- ---- 656.30 -1.90 658.20 1555 ---- ---- ---- ---- 651.80 -1.80 653.60 1560 ---- ---- ---- ---- 647.20 -1.90 649.10 1565 ---- ---- ---- ---- 642.70 -1.90 644.60 1570 ---- ---- ---- ---- 638.20 -1.90 640.10 1575 ---- ---- ---- ---- 633.70 -1.90 635.60 1580 ---- ---- ---- ---- 629.20 -1.90 631.10 1585 ---- ---- ---- ---- 624.70 -1.90 626.60 1590 ---- ---- ---- ---- 620.20 -2.00 622.20 1595 ---- ---- ---- ---- 615.70 -2.00 617.70 1600 ---- ---- ---- ---- 611.30 -2.00 613.30 1605 ---- ---- ---- ---- 606.80 -2.10 608.90 1610 ---- ---- ---- ---- 602.40 -2.00 604.40 1615 ---- ---- ---- ---- 598.00 -2.00 600.00 1620 ---- ---- ---- ---- 593.60 -2.00 595.60 1625 ---- ---- ---- ---- 589.20 -2.00 591.20 1630 ---- ---- ---- ---- 584.80 -2.10 586.90 1635 ---- ---- ---- ---- 580.40 -2.10 582.50 1640 ---- ---- ---- ---- 576.00 -2.10 578.10 1645 ---- ---- ---- ---- 571.60 -2.20 573.80 1650 ---- ---- ---- ---- 567.30 -2.10 569.40 1655 ---- ---- ---- ---- 563.00 -2.10 565.10 1660 ---- ---- ---- ---- 558.60 -2.20 560.80 1665 ---- ---- ---- ---- 554.30 -2.20 556.50 1670 ---- ---- ---- ---- 550.00 -2.20 552.20 1675 ---- ---- ---- ---- 545.70 -2.20 547.90 1680 ---- ---- ---- ---- 541.40 -2.20 543.60 1685 ---- ---- ---- ---- 537.10 -2.30 539.40 1690 ---- ---- ---- ---- 532.80 -2.30 535.10 1695 ---- ---- ---- ---- 528.60 -2.20 530.80 1700 ---- ---- ---- ---- 524.30 -2.30 526.60 1705 ---- ---- ---- ---- 520.00 -2.40 522.40 1710 ---- ---- ---- ---- 515.80 -2.30 518.10 1715 ---- ---- ---- ---- 511.60 -2.30 513.90 1720 ---- ---- ---- ---- 507.30 -2.40 509.70 1725 ---- ---- ---- ---- 503.10 -2.40 505.50 1730 ---- ---- ---- ---- 498.90 -2.40 501.30 1735 ---- ---- ---- ---- 494.70 -2.40 497.10 1740 ---- ---- ---- ---- 490.50 -2.50 493.00 1745 ---- ---- ---- ---- 486.40 -2.40 488.80 1750 ---- ---- ---- ---- 482.20 -2.40 484.60 1755 ---- ---- ---- ---- 478.00 -2.50 480.50 1760 ---- ---- ---- ---- 473.90 -2.50 476.40 1765 ---- ---- ---- ---- 469.80 -2.50 472.30 1770 ---- ---- ---- ---- 465.70 -2.50 468.20 1775 ---- ---- ---- ---- 461.60 -2.50 464.10 1780 ---- ---- ---- ---- 457.50 -2.50 460.00 1785 ---- ---- ---- ---- 453.40 -2.50 455.90 1790 ---- ---- ---- ---- 449.30 -2.60 451.90 1795 ---- ---- ---- ---- 445.30 -2.50 447.80 1800 ---- ---- ---- ---- 441.30 -2.50 443.80 1805 ---- ---- ---- ---- 437.20 -2.60 439.80 1810 ---- ---- ---- ---- 433.20 -2.60 435.80 1815 ---- ---- ---- ---- 429.30 -2.60 431.90 1820 ---- ---- ---- ---- 425.30 -2.60 427.90 1825 ---- ---- ---- ---- 421.30 -2.70 424.00 1830 ---- ---- ---- ---- 417.40 -2.70 420.10 1835 ---- ---- ---- ---- 413.50 -2.70 416.20 1840 ---- ---- ---- ---- 409.60 -2.70 412.30 1845 ---- ---- ---- ---- 405.70 -2.70 408.40 1850 ---- ---- ---- ---- 401.90 -2.70 404.60 1855 ---- ---- ---- ---- 398.10 -2.70 400.80 1860 ---- ---- ---- ---- 394.30 -2.70 397.00 1865 ---- ---- ---- ---- 390.50 -2.70 393.20 1870 ---- ---- ---- ---- 386.70 -2.80 389.50 1875 ---- ---- ---- ---- 383.00 -2.80 385.80 1880 ---- ---- ---- ---- 379.30 -2.80 382.10 1885 ---- ---- ---- ---- 375.60 -2.80 378.40 1890 ---- ---- ---- ---- 372.00 -2.80 374.80 1895 ---- ---- ---- ---- 368.40 -2.80 371.20 1900 ---- ---- ---- ---- 364.80 -2.80 367.60 1905 ---- ---- ---- ---- 361.20 -2.80 364.00 1910 ---- ---- ---- ---- 357.70 -2.80 360.50 1915 ---- ---- ---- ---- 354.20 -2.80 357.00 1920 ---- ---- ---- ---- 350.70 -2.80 353.50 1925 ---- ---- ---- ---- 347.20 -2.90 350.10 1930 ---- ---- ---- ---- 343.80 -2.90 346.70 1935 ---- ---- ---- ---- 340.50 -2.80 343.30 1940 ---- ---- ---- ---- 337.10 -2.90 340.00 1945 ---- ---- ---- ---- 333.80 -2.90 336.70 1950 ---- ---- ---- ---- 330.50 -2.90 333.40 1955 ---- ---- ---- ---- 327.30 -2.90 330.20 1960 ---- ---- ---- ---- 324.10 -2.90 327.00 1965 ---- ---- ---- ---- 320.90 -2.90 323.80 1970 ---- ---- ---- ---- 317.70 -3.00 320.70 1975 ---- ---- ---- ---- 314.60 -3.00 317.60 1980 ---- ---- ---- ---- 311.50 -3.00 314.50 1985 ---- ---- ---- ---- 308.50 -3.00 311.50 1990 ---- ---- ---- ---- 305.50 -2.90 308.40 1995 ---- ---- ---- ---- 302.50 -3.00 305.50 2000 ---- ---- ---- ---- 299.50 -3.00 302.50 2005 ---- ---- ---- ---- 296.60 -3.00 299.60 2010 ---- ---- ---- ---- 293.70 -3.00 296.70 2015 ---- ---- ---- ---- 290.90 -3.00 293.90 2020 ---- ---- ---- ---- 288.10 -3.00 291.10 2025 ---- ---- ---- ---- 285.30 -3.00 288.30 2030 ---- ---- ---- ---- 282.50 -3.10 285.60 2035 ---- ---- ---- ---- 279.80 -3.10 282.90 2040 ---- ---- ---- ---- 277.20 -3.00 280.20 2045 ---- ---- ---- ---- 274.50 -3.10 277.60 2050 ---- ---- ---- ---- 271.90 -3.10 275.00 2055 ---- ---- ---- ---- 269.30 -3.10 272.40 2060 ---- ---- ---- ---- 266.80 -3.10 269.90 2065 ---- ---- ---- ---- 264.30 -3.10 267.40 2070 ---- ---- ---- ---- 261.80 -3.10 264.90 2075 ---- ---- ---- ---- 259.40 -3.10 262.50 2080 ---- ---- ---- ---- 257.00 -3.10 260.10 2085 ---- ---- ---- ---- 254.60 -3.10 257.70 2090 ---- ---- ---- ---- 252.20 -3.20 255.40 2095 ---- ---- ---- ---- 249.90 -3.20 253.10 2100 ---- ---- ---- ---- 247.70 -3.10 250.80 2105 ---- ---- ---- ---- 245.40 -3.10 248.50 2110 ---- ---- ---- ---- 243.20 -3.10 246.30 2115 ---- ---- ---- ---- 241.00 -3.20 244.20 2120 ---- ---- ---- ---- 238.90 -3.10 242.00 2125 ---- ---- ---- ---- 236.80 -3.10 239.90 2130 ---- ---- ---- ---- 234.70 -3.10 237.80 2135 ---- ---- ---- ---- 232.60 -3.20 235.80 2140 ---- ---- ---- ---- 230.60 -3.10 233.70 2145 ---- ---- ---- ---- 228.60 -3.20 231.80 2150 ---- ---- ---- ---- 226.70 -3.10 229.80 2155 ---- ---- ---- ---- 224.70 -3.20 227.90 2160 ---- ---- ---- ---- 222.80 -3.20 226.00 2165 ---- ---- ---- ---- 220.90 -3.20 224.10 2170 ---- ---- ---- ---- 219.10 -3.10 222.20 2175 ---- ---- ---- ---- 217.20 -3.20 220.40 2180 ---- ---- ---- ---- 215.50 -3.10 218.60 2185 ---- ---- ---- ---- 213.70 -3.10 216.80 2190 ---- ---- ---- ---- 211.90 -3.20 215.10 2195 ---- ---- ---- ---- 210.20 -3.20 213.40 2200 ---- ---- ---- ---- 208.50 -3.20 211.70 2205 ---- ---- ---- ---- 206.80 -3.20 210.00 2210 ---- ---- ---- ---- 205.20 -3.10 208.30 2215 ---- ---- ---- ---- 203.60 -3.10 206.70 2220 ---- ---- ---- ---- 202.00 -3.10 205.10 2225 ---- ---- ---- ---- 200.40 -3.10 203.50 2230 ---- ---- ---- ---- 198.80 -3.20 202.00 2235 ---- ---- ---- ---- 197.30 -3.10 200.40 2240 ---- ---- ---- ---- 195.80 -3.10 198.90 2245 ---- ---- ---- ---- 194.30 -3.10 197.40 2250 ---- ---- ---- ---- 192.80 -3.20 196.00 2255 ---- ---- ---- ---- 191.40 -3.10 194.50 2260 ---- ---- ---- ---- 189.90 -3.20 193.10 2265 ---- ---- ---- ---- 188.50 -3.20 191.70 2270 ---- ---- ---- ---- 187.10 -3.20 190.30 2275 ---- ---- ---- ---- 185.80 -3.10 188.90 2280 ---- ---- ---- ---- 184.40 -3.10 187.50 2285 ---- ---- ---- ---- 183.10 -3.10 186.20 2290 ---- ---- ---- ---- 181.70 -3.10 184.80 2295 ---- ---- ---- ---- 180.40 -3.10 183.50 2300 ---- ---- ---- ---- 179.10 -3.10 182.20 2305 ---- ---- ---- ---- 177.90 -3.00 180.90 2310 ---- ---- ---- ---- 176.60 -3.10 179.70 2315 ---- ---- ---- ---- 175.30 -3.10 178.40 2320 ---- ---- ---- ---- 174.10 -3.10 177.20 2325 ---- ---- ---- ---- 172.90 -3.00 175.90 2330 ---- ---- ---- ---- 171.70 -3.00 174.70 2335 ---- ---- ---- ---- 170.50 -3.00 173.50 2340 ---- ---- ---- ---- 169.30 -3.10 172.40 2345 ---- ---- ---- ---- 168.10 -3.10 171.20 2350 ---- ---- ---- ---- 167.00 -3.00 170.00 2355 ---- ---- ---- ---- 165.80 -3.10 168.90 2360 ---- ---- ---- ---- 164.70 -3.00 167.70 2365 ---- ---- ---- ---- 163.60 -3.00 166.60 2370 ---- ---- ---- ---- 162.50 -3.00 165.50 2375 ---- ---- ---- ---- 161.40 -3.00 164.40 2380 ---- ---- ---- ---- 160.30 -3.00 163.30 2385 ---- ---- ---- ---- 159.30 -3.00 162.30 2390 ---- ---- ---- ---- 158.20 -3.00 161.20 2395 ---- ---- ---- ---- 157.20 -3.00 160.20 2400 ---- ---- ---- ---- 156.10 -3.00 159.10 2405 ---- ---- ---- ---- 155.10 -3.00 158.10 2410 ---- ---- ---- ---- 154.10 -3.00 157.10 2415 ---- ---- ---- ---- 153.10 -3.00 156.10 2420 ---- ---- ---- ---- 152.10 -3.00 155.10 2425 ---- ---- ---- ---- 151.20 -2.90 154.10 2430 ---- ---- ---- ---- 150.20 -3.00 153.20 2435 ---- ---- ---- ---- 149.30 -2.90 152.20 2440 ---- ---- ---- ---- 148.30 -3.00 151.30 2450 ---- ---- ---- ---- 146.50 -2.90 149.40 2460 ---- ---- ---- ---- 144.70 -2.90 147.60 2470 ---- ---- ---- ---- 142.90 -2.90 145.80 2475 ---- ---- ---- ---- 142.10 -2.90 145.00 2480 ---- ---- ---- ---- 141.20 -2.90 144.10 2490 ---- ---- ---- ---- 139.50 -2.90 142.40 2500 ---- ---- ---- ---- 137.90 -2.80 140.70 2510 ---- ---- ---- ---- 136.30 -2.80 139.10 2520 ---- ---- ---- ---- 134.70 -2.80 137.50 2525 ---- ---- ---- ---- 133.90 -2.80 136.70 2530 ---- ---- ---- ---- 133.10 -2.90 136.00 2550 ---- ---- ---- ---- 130.20 -2.80 133.00 2575 ---- ---- ---- ---- 126.60 -2.80 129.40 2600 ---- ---- ---- ---- 123.30 -2.70 126.00 2625 ---- ---- ---- ---- 120.10 -2.70 122.80 2650 ---- ---- ---- ---- 117.10 -2.70 119.80 2675 ---- ---- ---- ---- 114.30 -2.60 116.90 2700 ---- ---- ---- ---- 111.60 -2.60 114.20 350 350 2725 ---- ---- ---- ---- 109.00 -2.60 111.60 2750 ---- ---- ---- ---- 106.60 ---- ---- 2775 ---- ---- ---- ---- 104.30 ---- ---- 2800 ---- ---- ---- ---- 102.20 ---- ---- 2825 ---- ---- ---- ---- 100.10 ---- ---- 2850 ---- ---- ---- ---- 98.20 ---- ---- 2875 ---- ---- ---- ---- 96.30 ---- ---- 2900 ---- ---- ---- ---- 94.60 ---- ---- 2925 ---- ---- ---- ---- 92.90 ---- ---- 2950 ---- ---- ---- ---- 91.30 ---- ---- 2975 ---- ---- ---- ---- 89.90 ---- ---- 3000 ---- ---- ---- ---- 88.40 ---- ---- 3100 ---- ---- ---- ---- 83.50 ---- ---- 3200 ---- ---- ---- ---- 79.50 ---- ---- 3300 ---- ---- ---- ---- 76.30 ---- ---- 3400 ---- ---- ---- ---- 73.70 ---- ---- 3500 ---- ---- ---- ---- 71.70 ---- ---- OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1149.90 -1.20 1151.10 1100 ---- ---- ---- ---- 1124.90 -1.20 1126.10 1125 ---- ---- ---- ---- 1099.90 -1.20 1101.10 1150 ---- ---- ---- ---- 1074.90 -1.20 1076.10 1175 ---- ---- ---- ---- 1049.90 -1.20 1051.10 1200 ---- ---- ---- ---- 1024.90 -1.20 1026.10 1225 ---- ---- ---- ---- 999.90 -1.20 1001.10 1250 ---- ---- ---- ---- 974.90 -1.20 976.10 1270 ---- ---- ---- ---- 954.90 -1.20 956.10 1275 ---- ---- ---- ---- 949.90 -1.20 951.10 1280 ---- ---- ---- ---- 944.90 -1.20 946.10 1290 ---- ---- ---- ---- 934.90 -1.20 936.10 1300 ---- ---- ---- ---- 924.90 -1.20 926.10 1310 ---- ---- ---- ---- 914.90 -1.20 916.10 1320 ---- ---- ---- ---- 904.90 -1.20 906.10 1325 ---- ---- ---- ---- 899.90 -1.20 901.10 1330 ---- ---- ---- ---- 894.90 -1.30 896.20 1340 ---- ---- ---- ---- 885.00 -1.30 886.30 1350 ---- ---- ---- ---- 875.10 -1.40 876.50 1360 ---- ---- ---- ---- 865.30 -1.40 866.70 1370 ---- ---- ---- ---- 855.60 -1.40 857.00 1375 ---- ---- ---- ---- 850.70 -1.50 852.20 1380 ---- ---- ---- ---- 845.90 -1.40 847.30 1385 ---- ---- ---- ---- 841.00 -1.50 842.50 1390 ---- ---- ---- ---- 836.20 -1.50 837.70 1395 ---- ---- ---- ---- 831.40 -1.50 832.90 1400 ---- ---- ---- ---- 826.60 -1.50 828.10 1405 ---- ---- ---- ---- 821.80 -1.60 823.40 1410 ---- ---- ---- ---- 817.10 -1.50 818.60 1415 ---- ---- ---- ---- 812.30 -1.60 813.90 1420 ---- ---- ---- ---- 807.60 -1.60 809.20 1425 ---- ---- ---- ---- 802.80 -1.70 804.50 1430 ---- ---- ---- ---- 798.10 -1.70 799.80 1435 ---- ---- ---- ---- 793.40 -1.70 795.10 1440 ---- ---- ---- ---- 788.70 -1.70 790.40 1445 ---- ---- ---- ---- 784.00 -1.70 785.70 1450 ---- ---- ---- ---- 779.40 -1.70 781.10 1455 ---- ---- ---- ---- 774.70 -1.70 776.40 1460 ---- ---- ---- ---- 770.00 -1.80 771.80 1465 ---- ---- ---- ---- 765.40 -1.80 767.20 1470 ---- ---- ---- ---- 760.80 -1.80 762.60 1475 ---- ---- ---- ---- 756.20 -1.80 758.00 1480 ---- ---- ---- ---- 751.60 -1.80 753.40 1485 ---- ---- ---- ---- 747.00 -1.80 748.80 1490 ---- ---- ---- ---- 742.40 -1.90 744.30 1495 ---- ---- ---- ---- 737.90 -1.80 739.70 1500 ---- ---- ---- ---- 733.30 -1.90 735.20 1505 ---- ---- ---- ---- 728.80 -1.90 730.70 1510 ---- ---- ---- ---- 724.20 -2.00 726.20 1515 ---- ---- ---- ---- 719.70 -2.00 721.70 1520 ---- ---- ---- ---- 715.20 -2.00 717.20 1525 ---- ---- ---- ---- 710.70 -2.00 712.70 1530 ---- ---- ---- ---- 706.20 -2.00 708.20 1535 ---- ---- ---- ---- 701.80 -2.00 703.80 1540 ---- ---- ---- ---- 697.30 -2.00 699.30 1545 ---- ---- ---- ---- 692.90 -2.00 694.90 1550 ---- ---- ---- ---- 688.40 -2.10 690.50 1555 ---- ---- ---- ---- 684.00 -2.10 686.10 1560 ---- ---- ---- ---- 679.60 -2.10 681.70 1565 ---- ---- ---- ---- 675.20 -2.10 677.30 1570 ---- ---- ---- ---- 670.80 -2.10 672.90 1575 ---- ---- ---- ---- 666.40 -2.20 668.60 1580 ---- ---- ---- ---- 662.10 -2.10 664.20 1585 ---- ---- ---- ---- 657.70 -2.20 659.90 1590 ---- ---- ---- ---- 653.30 -2.20 655.50 1595 ---- ---- ---- ---- 649.00 -2.20 651.20 1600 ---- ---- ---- ---- 644.70 -2.20 646.90 1605 ---- ---- ---- ---- 640.40 -2.20 642.60 1610 ---- ---- ---- ---- 636.10 -2.20 638.30 1615 ---- ---- ---- ---- 631.80 -2.20 634.00 1620 ---- ---- ---- ---- 627.50 -2.30 629.80 1625 ---- ---- ---- ---- 623.20 -2.30 625.50 1630 ---- ---- ---- ---- 618.90 -2.30 621.20 1635 ---- ---- ---- ---- 614.70 -2.30 617.00 1640 ---- ---- ---- ---- 610.40 -2.40 612.80 1645 ---- ---- ---- ---- 606.20 -2.30 608.50 1650 ---- ---- ---- ---- 602.00 -2.30 604.30 1655 ---- ---- ---- ---- 597.70 -2.40 600.10 1660 ---- ---- ---- ---- 593.50 -2.40 595.90 1665 ---- ---- ---- ---- 589.30 -2.40 591.70 1670 ---- ---- ---- ---- 585.10 -2.50 587.60 1675 ---- ---- ---- ---- 580.90 -2.50 583.40 1680 ---- ---- ---- ---- 576.80 -2.40 579.20 1685 ---- ---- ---- ---- 572.60 -2.50 575.10 1690 ---- ---- ---- ---- 568.40 -2.50 570.90 1695 ---- ---- ---- ---- 564.30 -2.50 566.80 1700 ---- ---- ---- ---- 560.10 -2.60 562.70 1705 ---- ---- ---- ---- 556.00 -2.50 558.50 1710 ---- ---- ---- ---- 551.90 -2.50 554.40 1715 ---- ---- ---- ---- 547.80 -2.50 550.30 1720 ---- ---- ---- ---- 543.70 -2.50 546.20 1725 ---- ---- ---- ---- 539.50 -2.60 542.10 1730 ---- ---- ---- ---- 535.40 -2.60 538.00 1735 ---- ---- ---- ---- 531.40 -2.60 534.00 1740 ---- ---- ---- ---- 527.30 -2.60 529.90 1745 ---- ---- ---- ---- 523.20 -2.60 525.80 1750 ---- ---- ---- ---- 519.10 -2.70 521.80 1755 ---- ---- ---- ---- 515.10 -2.60 517.70 1760 ---- ---- ---- ---- 511.00 -2.70 513.70 1765 ---- ---- ---- ---- 507.00 -2.60 509.60 1770 ---- ---- ---- ---- 502.90 -2.70 505.60 1775 ---- ---- ---- ---- 498.90 -2.70 501.60 1780 ---- ---- ---- ---- 494.90 -2.70 497.60 1785 ---- ---- ---- ---- 490.90 -2.70 493.60 1790 ---- ---- ---- ---- 486.90 -2.70 489.60 1795 ---- ---- ---- ---- 482.90 -2.80 485.70 1800 ---- ---- ---- ---- 478.90 -2.80 481.70 1805 ---- ---- ---- ---- 475.00 -2.80 477.80 1810 ---- ---- ---- ---- 471.00 -2.80 473.80 1815 ---- ---- ---- ---- 467.10 -2.80 469.90 1820 ---- ---- ---- ---- 463.20 -2.80 466.00 1825 ---- ---- ---- ---- 459.30 -2.80 462.10 1830 ---- ---- ---- ---- 455.40 -2.90 458.30 1835 ---- ---- ---- ---- 451.50 -2.90 454.40 1840 ---- ---- ---- ---- 447.70 -2.90 450.60 1845 ---- ---- ---- ---- 443.90 -2.80 446.70 1850 ---- ---- ---- ---- 440.00 -2.90 442.90 1855 ---- ---- ---- ---- 436.20 -2.90 439.10 1860 ---- ---- ---- ---- 432.50 -2.90 435.40 1865 ---- ---- ---- ---- 428.70 -2.90 431.60 1870 ---- ---- ---- ---- 425.00 -2.90 427.90 1875 ---- ---- ---- ---- 421.20 -3.00 424.20 1880 ---- ---- ---- ---- 417.60 -2.90 420.50 1885 ---- ---- ---- ---- 413.90 -3.00 416.90 1890 ---- ---- ---- ---- 410.20 -3.00 413.20 1895 ---- ---- ---- ---- 406.60 -3.00 409.60 1900 ---- ---- ---- ---- 403.00 -3.00 406.00 1905 ---- ---- ---- ---- 399.40 -3.10 402.50 1910 ---- ---- ---- ---- 395.90 -3.00 398.90 1915 ---- ---- ---- ---- 392.40 -3.00 395.40 1920 ---- ---- ---- ---- 388.90 -3.00 391.90 1925 ---- ---- ---- ---- 385.40 -3.10 388.50 1930 ---- ---- ---- ---- 382.00 -3.10 385.10 1935 ---- ---- ---- ---- 378.60 -3.10 381.70 1940 ---- ---- ---- ---- 375.20 -3.10 378.30 1945 ---- ---- ---- ---- 371.90 -3.10 375.00 1950 ---- ---- ---- ---- 368.60 -3.10 371.70 1955 ---- ---- ---- ---- 365.30 -3.20 368.50 1960 ---- ---- ---- ---- 362.10 -3.10 365.20 1965 ---- ---- ---- ---- 358.90 -3.10 362.00 1970 ---- ---- ---- ---- 355.70 -3.20 358.90 1975 ---- ---- ---- ---- 352.60 -3.10 355.70 1980 ---- ---- ---- ---- 349.50 -3.10 352.60 1985 ---- ---- ---- ---- 346.40 -3.20 349.60 1990 ---- ---- ---- ---- 343.30 -3.20 346.50 1995 ---- ---- ---- ---- 340.30 -3.20 343.50 2000 ---- ---- ---- ---- 337.40 -3.20 340.60 2005 ---- ---- ---- ---- 334.40 -3.20 337.60 2010 ---- ---- ---- ---- 331.50 -3.20 334.70 2015 ---- ---- ---- ---- 328.60 -3.30 331.90 2020 ---- ---- ---- ---- 325.80 -3.20 329.00 2025 ---- ---- ---- ---- 323.00 -3.20 326.20 2030 ---- ---- ---- ---- 320.20 -3.30 323.50 2035 ---- ---- ---- ---- 317.50 -3.20 320.70 2040 ---- ---- ---- ---- 314.80 -3.30 318.10 2045 ---- ---- ---- ---- 312.10 -3.30 315.40 2050 ---- ---- ---- ---- 309.50 -3.30 312.80 2055 ---- ---- ---- ---- 306.90 -3.30 310.20 2060 ---- ---- ---- ---- 304.30 -3.30 307.60 2065 ---- ---- ---- ---- 301.80 -3.30 305.10 2070 ---- ---- ---- ---- 299.30 -3.30 302.60 2075 ---- ---- ---- ---- 296.80 -3.30 300.10 2080 ---- ---- ---- ---- 294.40 -3.30 297.70 2085 ---- ---- ---- ---- 292.00 -3.30 295.30 2090 ---- ---- ---- ---- 289.60 -3.40 293.00 2095 ---- ---- ---- ---- 287.30 -3.30 290.60 2100 ---- ---- ---- ---- 285.00 -3.40 288.40 2105 ---- ---- ---- ---- 282.70 -3.40 286.10 2110 ---- ---- ---- ---- 280.50 -3.40 283.90 2115 ---- ---- ---- ---- 278.30 -3.40 281.70 2120 ---- ---- ---- ---- 276.20 -3.30 279.50 2125 ---- ---- ---- ---- 274.00 -3.40 277.40 2130 ---- ---- ---- ---- 271.90 -3.40 275.30 2135 ---- ---- ---- ---- 269.90 -3.40 273.30 2140 ---- ---- ---- ---- 267.90 -3.30 271.20 2145 ---- ---- ---- ---- 265.90 -3.30 269.20 2150 ---- ---- ---- ---- 263.90 -3.40 267.30 2155 ---- ---- ---- ---- 262.00 -3.30 265.30 2160 ---- ---- ---- ---- 260.00 -3.40 263.40 2165 ---- ---- ---- ---- 258.20 -3.40 261.60 2170 ---- ---- ---- ---- 256.30 -3.40 259.70 2175 ---- ---- ---- ---- 254.50 -3.40 257.90 2180 ---- ---- ---- ---- 252.70 -3.40 256.10 2185 ---- ---- ---- ---- 250.90 -3.40 254.30 2190 ---- ---- ---- ---- 249.20 -3.40 252.60 2195 ---- ---- ---- ---- 247.50 -3.40 250.90 2200 ---- ---- ---- ---- 245.80 -3.40 249.20 2205 ---- ---- ---- ---- 244.10 -3.40 247.50 2210 ---- ---- ---- ---- 242.50 -3.40 245.90 2215 ---- ---- ---- ---- 240.80 -3.40 244.20 2220 ---- ---- ---- ---- 239.30 -3.40 242.70 2225 ---- ---- ---- ---- 237.70 -3.40 241.10 2230 ---- ---- ---- ---- 236.10 -3.40 239.50 2235 ---- ---- ---- ---- 234.60 -3.40 238.00 2240 ---- ---- ---- ---- 233.10 -3.40 236.50 2245 ---- ---- ---- ---- 231.60 -3.40 235.00 2250 ---- ---- ---- ---- 230.10 -3.40 233.50 2255 ---- ---- ---- ---- 228.70 -3.40 232.10 2260 ---- ---- ---- ---- 227.30 -3.40 230.70 2265 ---- ---- ---- ---- 225.80 -3.40 229.20 2270 ---- ---- ---- ---- 224.40 -3.40 227.80 2275 ---- ---- ---- ---- 223.10 -3.40 226.50 2280 ---- ---- ---- ---- 221.70 -3.40 225.10 2285 ---- ---- ---- ---- 220.40 -3.30 223.70 2290 ---- ---- ---- ---- 219.00 -3.40 222.40 2295 ---- ---- ---- ---- 217.70 -3.40 221.10 2300 ---- ---- ---- ---- 216.40 -3.40 219.80 2305 ---- ---- ---- ---- 215.10 -3.40 218.50 2310 ---- ---- ---- ---- 213.80 -3.40 217.20 2315 ---- ---- ---- ---- 212.60 -3.30 215.90 2320 ---- ---- ---- ---- 211.30 -3.40 214.70 2325 ---- ---- ---- ---- 210.10 -3.30 213.40 2330 ---- ---- ---- ---- 208.80 -3.40 212.20 2335 ---- ---- ---- ---- 207.60 -3.40 211.00 2340 ---- ---- ---- ---- 206.40 -3.30 209.70 2345 ---- ---- ---- ---- 205.20 -3.30 208.50 2350 ---- ---- ---- ---- 204.00 -3.30 207.30 2355 ---- ---- ---- ---- 202.80 -3.40 206.20 2360 ---- ---- ---- ---- 201.60 -3.40 205.00 2365 ---- ---- ---- ---- 200.50 -3.30 203.80 2370 ---- ---- ---- ---- 199.30 -3.30 202.60 2375 ---- ---- ---- ---- 198.10 -3.40 201.50 2380 ---- ---- ---- ---- 197.00 -3.30 200.30 2385 ---- ---- ---- ---- 195.90 -3.30 199.20 2390 ---- ---- ---- ---- 194.80 -3.30 198.10 2395 ---- ---- ---- ---- 193.60 -3.40 197.00 2400 ---- ---- ---- ---- 192.50 -3.40 195.90 2405 ---- ---- ---- ---- 191.50 -3.30 194.80 2410 ---- ---- ---- ---- 190.40 -3.30 193.70 2415 ---- ---- ---- ---- 189.30 -3.30 192.60 2420 ---- ---- ---- ---- 188.20 -3.30 191.50 2425 ---- ---- ---- ---- 187.20 -3.30 190.50 2430 ---- ---- ---- ---- 186.10 -3.30 189.40 2435 ---- ---- ---- ---- 185.10 -3.30 188.40 2440 ---- ---- ---- ---- 184.10 -3.30 187.40 2445 ---- ---- ---- ---- 183.00 -3.30 186.30 2450 ---- ---- ---- ---- 182.00 -3.30 185.30 2455 ---- ---- ---- ---- 181.00 -3.30 184.30 2460 ---- ---- ---- ---- 180.10 -3.20 183.30 2470 ---- ---- ---- ---- 178.10 -3.30 181.40 2475 ---- ---- ---- ---- 177.10 -3.30 180.40 2480 ---- ---- ---- ---- 176.20 -3.20 179.40 2490 ---- ---- ---- ---- 174.30 -3.20 177.50 2500 ---- ---- ---- ---- 172.50 -3.20 175.70 2510 ---- ---- ---- ---- 170.70 -3.20 173.90 2520 ---- ---- ---- ---- 168.90 -3.20 172.10 2525 ---- ---- ---- ---- 168.00 -3.20 171.20 2530 ---- ---- ---- ---- 167.20 -3.20 170.40 2540 ---- ---- ---- ---- 165.50 -3.20 168.70 2550 ---- ---- ---- ---- 163.80 -3.20 167.00 2560 ---- ---- ---- ---- 162.20 -3.10 165.30 2575 ---- ---- ---- ---- 159.80 -3.10 162.90 2600 ---- ---- ---- ---- 156.00 -3.10 159.10 2625 ---- ---- ---- ---- 152.30 -3.10 155.40 2650 ---- ---- ---- ---- 148.90 -3.00 151.90 2675 ---- ---- ---- ---- 145.60 -3.00 148.60 2700 ---- ---- ---- ---- 142.40 -3.00 145.40 2725 ---- ---- ---- ---- 139.40 -3.00 142.40 2750 ---- ---- ---- ---- 136.60 -2.90 139.50 3500 ---- ---- ---- ---- 92.40 -2.30 94.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 915.40 -1.50 916.90 1350 ---- ---- ---- ---- 891.40 -1.60 893.00 1375 ---- ---- ---- ---- 867.70 -1.70 869.40 1400 ---- ---- ---- ---- 844.40 -1.70 846.10 1425 ---- ---- ---- ---- 821.30 -1.80 823.10 1450 ---- ---- ---- ---- 798.50 -1.90 800.40 1475 ---- ---- ---- ---- 776.00 -2.00 778.00 1500 ---- ---- ---- ---- 753.80 -2.10 755.90 1520 ---- ---- ---- ---- 736.20 -2.20 738.40 1525 ---- ---- ---- ---- 731.90 -2.20 734.10 1530 ---- ---- ---- ---- 727.50 -2.20 729.70 1540 ---- ---- ---- ---- 718.90 -2.20 721.10 1550 ---- ---- ---- ---- 710.20 -2.30 712.50 1560 ---- ---- ---- ---- 701.70 -2.20 703.90 1570 ---- ---- ---- ---- 693.10 -2.30 695.40 1575 ---- ---- ---- ---- 688.90 -2.30 691.20 1580 ---- ---- ---- ---- 684.60 -2.40 687.00 1590 ---- ---- ---- ---- 676.20 -2.30 678.50 1600 ---- ---- ---- ---- 667.70 -2.40 670.10 1610 ---- ---- ---- ---- 659.40 -2.40 661.80 1615 ---- ---- ---- ---- 655.20 -2.40 657.60 1620 ---- ---- ---- ---- 651.00 -2.50 653.50 1625 ---- ---- ---- ---- 646.90 -2.40 649.30 1630 ---- ---- ---- ---- 642.70 -2.50 645.20 1635 ---- ---- ---- ---- 638.60 -2.50 641.10 1640 ---- ---- ---- ---- 634.40 -2.60 637.00 1645 ---- ---- ---- ---- 630.30 -2.60 632.90 1650 ---- ---- ---- ---- 626.20 -2.60 628.80 1655 ---- ---- ---- ---- 622.10 -2.60 624.70 1660 ---- ---- ---- ---- 618.00 -2.60 620.60 1665 ---- ---- ---- ---- 613.90 -2.60 616.50 1670 ---- ---- ---- ---- 609.80 -2.70 612.50 1675 ---- ---- ---- ---- 605.80 -2.60 608.40 1680 ---- ---- ---- ---- 601.70 -2.70 604.40 1685 ---- ---- ---- ---- 597.70 -2.60 600.30 1690 ---- ---- ---- ---- 593.60 -2.70 596.30 1695 ---- ---- ---- ---- 589.60 -2.60 592.20 1700 ---- ---- ---- ---- 585.50 -2.70 588.20 1705 ---- ---- ---- ---- 581.50 -2.70 584.20 1710 ---- ---- ---- ---- 577.50 -2.70 580.20 1715 ---- ---- ---- ---- 573.50 -2.70 576.20 1720 ---- ---- ---- ---- 569.50 -2.70 572.20 1725 ---- ---- ---- ---- 565.50 -2.70 568.20 1730 ---- ---- ---- ---- 561.50 -2.70 564.20 1735 ---- ---- ---- ---- 557.50 -2.80 560.30 1740 ---- ---- ---- ---- 553.50 -2.80 556.30 1745 ---- ---- ---- ---- 549.50 -2.80 552.30 1750 ---- ---- ---- ---- 545.50 -2.90 548.40 1755 ---- ---- ---- ---- 541.60 -2.80 544.40 1760 ---- ---- ---- ---- 537.60 -2.90 540.50 1765 ---- ---- ---- ---- 533.70 -2.80 536.50 1770 ---- ---- ---- ---- 529.70 -2.90 532.60 1775 ---- ---- ---- ---- 525.80 -2.90 528.70 1780 ---- ---- ---- ---- 521.80 -2.90 524.70 1785 ---- ---- ---- ---- 517.90 -2.90 520.80 1790 ---- ---- ---- ---- 514.00 -2.90 516.90 1795 ---- ---- ---- ---- 510.10 -2.90 513.00 1800 ---- ---- ---- ---- 506.20 -3.00 509.20 1805 ---- ---- ---- ---- 502.30 -3.00 505.30 1810 ---- ---- ---- ---- 498.40 -3.00 501.40 1815 ---- ---- ---- ---- 494.60 -3.00 497.60 1820 ---- ---- ---- ---- 490.70 -3.00 493.70 1825 ---- ---- ---- ---- 486.90 -3.00 489.90 1830 ---- ---- ---- ---- 483.10 -3.00 486.10 1835 ---- ---- ---- ---- 479.30 -3.00 482.30 1840 ---- ---- ---- ---- 475.50 -3.00 478.50 1845 ---- ---- ---- ---- 471.70 -3.10 474.80 1850 ---- ---- ---- ---- 467.90 -3.10 471.00 1855 ---- ---- ---- ---- 464.20 -3.10 467.30 1860 ---- ---- ---- ---- 460.40 -3.10 463.50 1865 ---- ---- ---- ---- 456.70 -3.10 459.80 1870 ---- ---- ---- ---- 453.00 -3.20 456.20 1875 ---- ---- ---- ---- 449.40 -3.10 452.50 1880 ---- ---- ---- ---- 445.70 -3.20 448.90 1885 ---- ---- ---- ---- 442.10 -3.10 445.20 1890 ---- ---- ---- ---- 438.50 -3.10 441.60 1895 ---- ---- ---- ---- 434.90 -3.20 438.10 1900 ---- ---- ---- ---- 431.30 -3.20 434.50 1905 ---- ---- ---- ---- 427.80 -3.20 431.00 1910 ---- ---- ---- ---- 424.20 -3.30 427.50 1915 ---- ---- ---- ---- 420.80 -3.20 424.00 1920 ---- ---- ---- ---- 417.30 -3.20 420.50 1925 ---- ---- ---- ---- 413.90 -3.20 417.10 1930 ---- ---- ---- ---- 410.40 -3.30 413.70 1935 ---- ---- ---- ---- 407.10 -3.20 410.30 1940 ---- ---- ---- ---- 403.70 -3.30 407.00 1945 ---- ---- ---- ---- 400.40 -3.30 403.70 1950 ---- ---- ---- ---- 397.10 -3.30 400.40 1955 ---- ---- ---- ---- 393.80 -3.30 397.10 1960 ---- ---- ---- ---- 390.60 -3.30 393.90 1965 ---- ---- ---- ---- 387.40 -3.40 390.80 1970 ---- ---- ---- ---- 384.30 -3.30 387.60 1975 ---- ---- ---- ---- 381.10 -3.40 384.50 1980 ---- ---- ---- ---- 378.00 -3.40 381.40 1985 ---- ---- ---- ---- 375.00 -3.30 378.30 1990 ---- ---- ---- ---- 372.00 -3.30 375.30 1995 ---- ---- ---- ---- 369.00 -3.30 372.30 2000 ---- ---- ---- ---- 366.00 -3.40 369.40 2005 ---- ---- ---- ---- 363.10 -3.40 366.50 2010 ---- ---- ---- ---- 360.20 -3.40 363.60 2015 ---- ---- ---- ---- 357.30 -3.40 360.70 2020 ---- ---- ---- ---- 354.50 -3.40 357.90 2025 ---- ---- ---- ---- 351.70 -3.40 355.10 2030 ---- ---- ---- ---- 348.90 -3.50 352.40 2035 ---- ---- ---- ---- 346.20 -3.40 349.60 2040 ---- ---- ---- ---- 343.50 -3.40 346.90 2045 ---- ---- ---- ---- 340.80 -3.50 344.30 2050 ---- ---- ---- ---- 338.20 -3.50 341.70 2055 ---- ---- ---- ---- 335.60 -3.50 339.10 2060 ---- ---- ---- ---- 333.00 -3.50 336.50 2065 ---- ---- ---- ---- 330.50 -3.50 334.00 2070 ---- ---- ---- ---- 328.00 -3.50 331.50 2075 ---- ---- ---- ---- 325.60 -3.50 329.10 2080 ---- ---- ---- ---- 323.10 -3.50 326.60 2085 ---- ---- ---- ---- 320.70 -3.50 324.20 2090 ---- ---- ---- ---- 318.40 -3.50 321.90 2095 ---- ---- ---- ---- 316.00 -3.60 319.60 2100 ---- ---- ---- ---- 313.70 -3.60 317.30 2105 ---- ---- ---- ---- 311.50 -3.50 315.00 2110 ---- ---- ---- ---- 309.30 -3.50 312.80 2115 ---- ---- ---- ---- 307.10 -3.50 310.60 2120 ---- ---- ---- ---- 304.90 -3.50 308.40 2125 ---- ---- ---- ---- 302.80 -3.50 306.30 2130 ---- ---- ---- ---- 300.70 -3.50 304.20 2135 ---- ---- ---- ---- 298.60 -3.60 302.20 2140 ---- ---- ---- ---- 296.60 -3.50 300.10 2145 ---- ---- ---- ---- 294.60 -3.50 298.10 2150 ---- ---- ---- ---- 292.60 -3.60 296.20 2155 ---- ---- ---- ---- 290.60 -3.60 294.20 2160 ---- ---- ---- ---- 288.70 -3.60 292.30 2165 ---- ---- ---- ---- 286.80 -3.60 290.40 2170 ---- ---- ---- ---- 285.00 -3.60 288.60 2175 ---- ---- ---- ---- 283.20 -3.50 286.70 2180 ---- ---- ---- ---- 281.40 -3.60 285.00 2185 ---- ---- ---- ---- 279.60 -3.60 283.20 2190 ---- ---- ---- ---- 277.90 -3.50 281.40 2195 ---- ---- ---- ---- 276.10 -3.60 279.70 2200 ---- ---- ---- ---- 274.40 -3.60 278.00 2205 ---- ---- ---- ---- 272.80 -3.60 276.40 2210 ---- ---- ---- ---- 271.20 -3.60 274.80 2215 ---- ---- ---- ---- 269.50 -3.60 273.10 2220 ---- ---- ---- ---- 268.00 -3.60 271.60 2225 ---- ---- ---- ---- 266.40 -3.60 270.00 2230 ---- ---- ---- ---- 264.90 -3.60 268.50 2235 ---- ---- ---- ---- 263.30 -3.60 266.90 2240 ---- ---- ---- ---- 261.90 -3.60 265.50 2245 ---- ---- ---- ---- 260.40 -3.60 264.00 2250 ---- ---- ---- ---- 258.90 -3.60 262.50 2255 ---- ---- ---- ---- 257.50 -3.60 261.10 2260 ---- ---- ---- ---- 256.10 -3.60 259.70 2265 ---- ---- ---- ---- 254.70 -3.60 258.30 2270 ---- ---- ---- ---- 253.40 -3.60 257.00 2275 ---- ---- ---- ---- 252.00 -3.60 255.60 2280 ---- ---- ---- ---- 250.70 -3.60 254.30 2285 ---- ---- ---- ---- 249.40 -3.60 253.00 2290 ---- ---- ---- ---- 248.10 -3.60 251.70 2295 ---- ---- ---- ---- 246.80 -3.60 250.40 2300 ---- ---- ---- ---- 245.60 -3.60 249.20 2305 ---- ---- ---- ---- 244.30 -3.60 247.90 2310 ---- ---- ---- ---- 243.10 -3.60 246.70 2315 ---- ---- ---- ---- 241.90 -3.60 245.50 2320 ---- ---- ---- ---- 240.70 -3.60 244.30 2325 ---- ---- ---- ---- 239.50 -3.60 243.10 2330 ---- ---- ---- ---- 238.40 -3.60 242.00 2335 ---- ---- ---- ---- 237.20 -3.60 240.80 2340 ---- ---- ---- ---- 236.10 -3.60 239.70 2345 ---- ---- ---- ---- 235.00 -3.60 238.60 2350 ---- ---- ---- ---- 233.80 -3.60 237.40 2355 ---- ---- ---- ---- 232.70 -3.60 236.30 2360 ---- ---- ---- ---- 231.70 -3.50 235.20 2365 ---- ---- ---- ---- 230.60 -3.60 234.20 2370 ---- ---- ---- ---- 229.50 -3.60 233.10 2375 ---- ---- ---- ---- 228.50 -3.50 232.00 2380 ---- ---- ---- ---- 227.40 -3.60 231.00 2385 ---- ---- ---- ---- 226.40 -3.60 230.00 2390 ---- ---- ---- ---- 225.40 -3.50 228.90 2395 ---- ---- ---- ---- 224.40 -3.50 227.90 2400 ---- ---- ---- ---- 223.40 -3.50 226.90 2405 ---- ---- ---- ---- 222.40 -3.50 225.90 2410 ---- ---- ---- ---- 221.40 -3.60 225.00 2415 ---- ---- ---- ---- 220.40 -3.60 224.00 2420 ---- ---- ---- ---- 219.50 -3.50 223.00 2425 ---- ---- ---- ---- 218.50 -3.60 222.10 2430 ---- ---- ---- ---- 217.60 -3.50 221.10 2435 ---- ---- ---- ---- 216.70 -3.50 220.20 2440 ---- ---- ---- ---- 215.70 -3.60 219.30 2445 ---- ---- ---- ---- 214.80 -3.60 218.40 2450 ---- ---- ---- ---- 213.90 -3.60 217.50 2455 ---- ---- ---- ---- 213.00 -3.60 216.60 2460 ---- ---- ---- ---- 212.20 -3.50 215.70 2465 ---- ---- ---- ---- 211.30 -3.50 214.80 2470 ---- ---- ---- ---- 210.40 -3.60 214.00 2475 ---- ---- ---- ---- 209.60 -3.50 213.10 2480 ---- ---- ---- ---- 208.70 -3.60 212.30 2490 ---- ---- ---- ---- 207.10 -3.50 210.60 2500 ---- ---- ---- ---- 205.50 -3.50 209.00 2510 ---- ---- ---- ---- 203.90 -3.50 207.40 2520 ---- ---- ---- ---- 202.30 -3.50 205.80 2525 ---- ---- ---- ---- 201.60 -3.50 205.10 2530 ---- ---- ---- ---- 200.80 -3.50 204.30 2540 ---- ---- ---- ---- 199.30 -3.50 202.80 2550 ---- ---- ---- ---- 197.90 -3.40 201.30 2560 ---- ---- ---- ---- 196.40 -3.50 199.90 2570 ---- ---- ---- ---- 195.00 -3.50 198.50 2575 ---- ---- ---- ---- 194.30 -3.50 197.80 2600 ---- ---- ---- ---- 191.00 -3.40 194.40 2625 ---- ---- ---- ---- 187.90 -3.40 191.30 2650 ---- ---- ---- ---- 184.90 -3.40 188.30 2675 ---- ---- ---- ---- 182.00 -3.40 185.40 2700 ---- ---- ---- ---- 179.30 -3.40 182.70 2725 ---- ---- ---- ---- 176.80 -3.30 180.10 2750 ---- ---- ---- ---- 174.40 -3.30 177.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 921.60 -1.90 923.50 1375 ---- ---- ---- ---- 898.70 -1.90 900.60 1400 ---- ---- ---- ---- 876.00 -2.00 878.00 1425 ---- ---- ---- ---- 853.40 -2.10 855.50 1450 ---- ---- ---- ---- 831.10 -2.20 833.30 1475 ---- ---- ---- ---- 809.00 -2.20 811.20 1500 ---- ---- ---- ---- 787.10 -2.30 789.40 1525 ---- ---- ---- ---- 765.40 -2.30 767.70 1530 ---- ---- ---- ---- 761.00 -2.40 763.40 1540 ---- ---- ---- ---- 752.40 -2.40 754.80 1550 ---- ---- ---- ---- 743.80 -2.50 746.30 1560 ---- ---- ---- ---- 735.30 -2.40 737.70 1570 ---- ---- ---- ---- 726.70 -2.50 729.20 1575 ---- ---- ---- ---- 722.50 -2.50 725.00 1580 ---- ---- ---- ---- 718.20 -2.60 720.80 1590 ---- ---- ---- ---- 709.80 -2.50 712.30 1600 ---- ---- ---- ---- 701.30 -2.60 703.90 1610 ---- ---- ---- ---- 692.90 -2.60 695.50 1620 ---- ---- ---- ---- 684.60 -2.60 687.20 1625 ---- ---- ---- ---- 680.40 -2.60 683.00 1630 ---- ---- ---- ---- 676.20 -2.70 678.90 1635 ---- ---- ---- ---- 672.10 -2.60 674.70 1640 ---- ---- ---- ---- 667.90 -2.70 670.60 1645 ---- ---- ---- ---- 663.80 -2.60 666.40 1650 ---- ---- ---- ---- 659.60 -2.70 662.30 1655 ---- ---- ---- ---- 655.50 -2.70 658.20 1660 ---- ---- ---- ---- 651.40 -2.70 654.10 1665 ---- ---- ---- ---- 647.20 -2.80 650.00 1670 ---- ---- ---- ---- 643.10 -2.80 645.90 1675 ---- ---- ---- ---- 639.00 -2.80 641.80 1680 ---- ---- ---- ---- 634.90 -2.80 637.70 1685 ---- ---- ---- ---- 630.90 -2.80 633.70 1690 ---- ---- ---- ---- 626.80 -2.80 629.60 1695 ---- ---- ---- ---- 622.70 -2.80 625.50 1700 ---- ---- ---- ---- 618.70 -2.80 621.50 1705 ---- ---- ---- ---- 614.60 -2.90 617.50 1710 ---- ---- ---- ---- 610.60 -2.80 613.40 1715 ---- ---- ---- ---- 606.50 -2.90 609.40 1720 ---- ---- ---- ---- 602.50 -2.90 605.40 1725 ---- ---- ---- ---- 598.50 -2.90 601.40 1730 ---- ---- ---- ---- 594.50 -2.90 597.40 1735 ---- ---- ---- ---- 590.40 -3.00 593.40 1740 ---- ---- ---- ---- 586.50 -2.90 589.40 1745 ---- ---- ---- ---- 582.50 -2.90 585.40 1750 ---- ---- ---- ---- 578.50 -2.90 581.40 1755 ---- ---- ---- ---- 574.50 -3.00 577.50 1760 ---- ---- ---- ---- 570.50 -3.00 573.50 1765 ---- ---- ---- ---- 566.60 -3.00 569.60 1770 ---- ---- ---- ---- 562.60 -3.00 565.60 1775 ---- ---- ---- ---- 558.70 -3.00 561.70 1780 ---- ---- ---- ---- 554.70 -3.10 557.80 1785 ---- ---- ---- ---- 550.80 -3.10 553.90 1790 ---- ---- ---- ---- 546.90 -3.10 550.00 1795 ---- ---- ---- ---- 543.00 -3.10 546.10 1800 ---- ---- ---- ---- 539.10 -3.10 542.20 1805 ---- ---- ---- ---- 535.20 -3.10 538.30 1810 ---- ---- ---- ---- 531.30 -3.20 534.50 1815 ---- ---- ---- ---- 527.50 -3.10 530.60 1820 ---- ---- ---- ---- 523.60 -3.20 526.80 1825 ---- ---- ---- ---- 519.80 -3.10 522.90 1830 ---- ---- ---- ---- 516.00 -3.10 519.10 1835 ---- ---- ---- ---- 512.20 -3.10 515.30 1840 ---- ---- ---- ---- 508.40 -3.10 511.50 1845 ---- ---- ---- ---- 504.60 -3.20 507.80 1850 ---- ---- ---- ---- 500.80 -3.20 504.00 1855 ---- ---- ---- ---- 497.10 -3.20 500.30 1860 ---- ---- ---- ---- 493.30 -3.30 496.60 1865 ---- ---- ---- ---- 489.60 -3.30 492.90 1870 ---- ---- ---- ---- 485.90 -3.30 489.20 1875 ---- ---- ---- ---- 482.20 -3.30 485.50 1880 ---- ---- ---- ---- 478.60 -3.20 481.80 1885 ---- ---- ---- ---- 474.90 -3.30 478.20 1890 ---- ---- ---- ---- 471.30 -3.30 474.60 1895 ---- ---- ---- ---- 467.70 -3.30 471.00 1900 ---- ---- ---- ---- 464.10 -3.30 467.40 1905 ---- ---- ---- ---- 460.50 -3.40 463.90 1910 ---- ---- ---- ---- 457.00 -3.40 460.40 1915 ---- ---- ---- ---- 453.50 -3.30 456.80 1920 ---- ---- ---- ---- 450.00 -3.40 453.40 1925 ---- ---- ---- ---- 446.50 -3.40 449.90 1930 ---- ---- ---- ---- 443.10 -3.40 446.50 1935 ---- ---- ---- ---- 439.70 -3.40 443.10 1940 ---- ---- ---- ---- 436.30 -3.40 439.70 1945 ---- ---- ---- ---- 432.90 -3.50 436.40 1950 ---- ---- ---- ---- 429.60 -3.40 433.00 1955 ---- ---- ---- ---- 426.30 -3.40 429.70 1960 ---- ---- ---- ---- 423.00 -3.50 426.50 1965 ---- ---- ---- ---- 419.80 -3.50 423.30 1970 ---- ---- ---- ---- 416.60 -3.50 420.10 1975 ---- ---- ---- ---- 413.40 -3.50 416.90 1980 ---- ---- ---- ---- 410.30 -3.50 413.80 1985 ---- ---- ---- ---- 407.10 -3.50 410.60 1990 ---- ---- ---- ---- 404.10 -3.50 407.60 1995 ---- ---- ---- ---- 401.00 -3.50 404.50 2000 ---- ---- ---- ---- 398.00 -3.50 401.50 2005 ---- ---- ---- ---- 395.00 -3.60 398.60 2010 ---- ---- ---- ---- 392.10 -3.50 395.60 2015 ---- ---- ---- ---- 389.10 -3.60 392.70 2020 ---- ---- ---- ---- 386.30 -3.50 389.80 2025 ---- ---- ---- ---- 383.40 -3.60 387.00 2030 ---- ---- ---- ---- 380.60 -3.60 384.20 2035 ---- ---- ---- ---- 377.80 -3.60 381.40 2040 ---- ---- ---- ---- 375.10 -3.60 378.70 2045 ---- ---- ---- ---- 372.30 -3.70 376.00 2050 ---- ---- ---- ---- 369.70 -3.60 373.30 2055 ---- ---- ---- ---- 367.00 -3.70 370.70 2060 ---- ---- ---- ---- 364.40 -3.60 368.00 2065 ---- ---- ---- ---- 361.80 -3.70 365.50 2070 ---- ---- ---- ---- 359.30 -3.60 362.90 2075 ---- ---- ---- ---- 356.80 -3.60 360.40 2080 ---- ---- ---- ---- 354.30 -3.70 358.00 2085 ---- ---- ---- ---- 351.80 -3.70 355.50 2090 ---- ---- ---- ---- 349.40 -3.70 353.10 2095 ---- ---- ---- ---- 347.00 -3.70 350.70 2100 ---- ---- ---- ---- 344.70 -3.70 348.40 2105 ---- ---- ---- ---- 342.40 -3.70 346.10 2110 ---- ---- ---- ---- 340.10 -3.70 343.80 2115 ---- ---- ---- ---- 337.90 -3.70 341.60 2120 ---- ---- ---- ---- 335.70 -3.70 339.40 2125 ---- ---- ---- ---- 333.50 -3.70 337.20 2130 ---- ---- ---- ---- 331.30 -3.80 335.10 2135 ---- ---- ---- ---- 329.20 -3.80 333.00 2140 ---- ---- ---- ---- 327.10 -3.80 330.90 2145 ---- ---- ---- ---- 325.10 -3.70 328.80 2150 ---- ---- ---- ---- 323.10 -3.70 326.80 2155 ---- ---- ---- ---- 321.10 -3.80 324.90 2160 ---- ---- ---- ---- 319.20 -3.70 322.90 2165 ---- ---- ---- ---- 317.20 -3.80 321.00 2170 ---- ---- ---- ---- 315.40 -3.70 319.10 2175 ---- ---- ---- ---- 313.50 -3.80 317.30 2180 ---- ---- ---- ---- 311.70 -3.70 315.40 2185 ---- ---- ---- ---- 309.90 -3.80 313.70 2190 ---- ---- ---- ---- 308.10 -3.80 311.90 2195 ---- ---- ---- ---- 306.40 -3.80 310.20 2200 ---- ---- ---- ---- 304.70 -3.80 308.50 2205 ---- ---- ---- ---- 303.00 -3.80 306.80 2210 ---- ---- ---- ---- 301.30 -3.80 305.10 2215 ---- ---- ---- ---- 299.70 -3.80 303.50 2220 ---- ---- ---- ---- 298.10 -3.80 301.90 2225 ---- ---- ---- ---- 296.50 -3.80 300.30 2230 ---- ---- ---- ---- 295.00 -3.80 298.80 2235 ---- ---- ---- ---- 293.40 -3.90 297.30 2240 ---- ---- ---- ---- 291.90 -3.90 295.80 2245 ---- ---- ---- ---- 290.50 -3.80 294.30 2250 ---- ---- ---- ---- 289.00 -3.80 292.80 2255 ---- ---- ---- ---- 287.60 -3.80 291.40 2260 ---- ---- ---- ---- 286.20 -3.80 290.00 2265 ---- ---- ---- ---- 284.80 -3.80 288.60 2270 ---- ---- ---- ---- 283.40 -3.80 287.20 2275 ---- ---- ---- ---- 282.00 -3.90 285.90 2280 ---- ---- ---- ---- 280.70 -3.80 284.50 2285 ---- ---- ---- ---- 279.40 -3.80 283.20 2290 ---- ---- ---- ---- 278.10 -3.80 281.90 2295 ---- ---- ---- ---- 276.80 -3.80 280.60 2300 ---- ---- ---- ---- 275.50 -3.90 279.40 2305 ---- ---- ---- ---- 274.30 -3.80 278.10 2310 ---- ---- ---- ---- 273.10 -3.80 276.90 2315 ---- ---- ---- ---- 271.80 -3.90 275.70 2320 ---- ---- ---- ---- 270.60 -3.90 274.50 2325 ---- ---- ---- ---- 269.40 -3.90 273.30 2330 ---- ---- ---- ---- 268.30 -3.80 272.10 2335 ---- ---- ---- ---- 267.10 -3.80 270.90 2340 ---- ---- ---- ---- 265.90 -3.90 269.80 2345 ---- ---- ---- ---- 264.80 -3.80 268.60 2350 ---- ---- ---- ---- 263.70 -3.80 267.50 2355 ---- ---- ---- ---- 262.60 -3.80 266.40 2360 ---- ---- ---- ---- 261.40 -3.80 265.20 2365 ---- ---- ---- ---- 260.30 -3.80 264.10 2370 ---- ---- ---- ---- 259.20 -3.80 263.00 2375 ---- ---- ---- ---- 258.10 -3.90 262.00 2380 ---- ---- ---- ---- 257.10 -3.80 260.90 2385 ---- ---- ---- ---- 256.00 -3.80 259.80 2390 ---- ---- ---- ---- 254.90 -3.80 258.70 2395 ---- ---- ---- ---- 253.90 -3.80 257.70 2400 ---- ---- ---- ---- 252.80 -3.80 256.60 2405 ---- ---- ---- ---- 251.80 -3.80 255.60 2410 ---- ---- ---- ---- 250.70 -3.80 254.50 2415 ---- ---- ---- ---- 249.70 -3.80 253.50 2420 ---- ---- ---- ---- 248.70 -3.80 252.50 2425 ---- ---- ---- ---- 247.70 -3.80 251.50 2430 ---- ---- ---- ---- 246.70 -3.80 250.50 2435 ---- ---- ---- ---- 245.70 -3.80 249.50 2440 ---- ---- ---- ---- 244.70 -3.80 248.50 2445 ---- ---- ---- ---- 243.70 -3.80 247.50 2450 ---- ---- ---- ---- 242.70 -3.80 246.50 2455 ---- ---- ---- ---- 241.80 -3.70 245.50 2460 ---- ---- ---- ---- 240.80 -3.80 244.60 2465 ---- ---- ---- ---- 239.80 -3.80 243.60 2470 ---- ---- ---- ---- 238.90 -3.80 242.70 2475 ---- ---- ---- ---- 238.00 -3.70 241.70 2480 ---- ---- ---- ---- 237.00 -3.80 240.80 2485 ---- ---- ---- ---- 236.10 -3.80 239.90 2490 ---- ---- ---- ---- 235.20 -3.80 239.00 2495 ---- ---- ---- ---- 234.30 -3.70 238.00 2500 ---- ---- ---- ---- 233.40 -3.70 237.10 2510 ---- ---- ---- ---- 231.60 -3.80 235.40 2520 ---- ---- ---- ---- 229.90 -3.70 233.60 2525 ---- ---- ---- ---- 229.00 -3.80 232.80 2530 ---- ---- ---- ---- 228.20 -3.70 231.90 2540 ---- ---- ---- ---- 226.50 -3.70 230.20 2550 ---- ---- ---- ---- 224.80 -3.80 228.60 2560 ---- ---- ---- ---- 223.20 -3.70 226.90 2570 ---- ---- ---- ---- 221.60 -3.80 225.40 2575 ---- ---- ---- ---- 220.90 -3.70 224.60 2580 ---- ---- ---- ---- 220.10 -3.70 223.80 2590 ---- ---- ---- ---- 218.60 -3.70 222.30 2600 ---- ---- ---- ---- 217.10 -3.70 220.80 2625 ---- ---- ---- ---- 213.50 -3.60 217.10 2650 ---- ---- ---- ---- 210.00 -3.70 213.70 2675 ---- ---- ---- ---- 206.70 -3.70 210.40 2700 ---- ---- ---- ---- 203.60 -3.60 207.20 2725 ---- ---- ---- ---- 200.60 -3.60 204.20 2750 ---- ---- ---- ---- 197.70 -3.60 201.30 2775 ---- ---- ---- ---- 195.00 -3.60 198.60 2800 ---- ---- ---- ---- 192.40 -3.60 196.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 935.00 -1.90 936.90 1375 ---- ---- ---- ---- 912.30 -1.90 914.20 1400 ---- ---- ---- ---- 889.80 -2.00 891.80 1425 ---- ---- ---- ---- 867.60 -2.10 869.70 1450 ---- ---- ---- ---- 845.70 -2.20 847.90 1475 ---- ---- ---- ---- 824.00 -2.30 826.30 1500 ---- ---- ---- ---- 802.60 -2.40 805.00 1525 ---- ---- ---- ---- 781.50 -2.40 783.90 1550 ---- ---- ---- ---- 760.60 -2.50 763.10 1560 ---- ---- ---- ---- 752.30 -2.60 754.90 1570 ---- ---- ---- ---- 744.10 -2.60 746.70 1575 ---- ---- ---- ---- 740.00 -2.60 742.60 1580 ---- ---- ---- ---- 735.90 -2.60 738.50 1590 ---- ---- ---- ---- 727.70 -2.70 730.40 1600 ---- ---- ---- ---- 719.60 -2.70 722.30 1610 ---- ---- ---- ---- 711.50 -2.70 714.20 1620 ---- ---- ---- ---- 703.50 -2.70 706.20 1625 ---- ---- ---- ---- 699.50 -2.70 702.20 1630 ---- ---- ---- ---- 695.50 -2.70 698.20 1640 ---- ---- ---- ---- 687.50 -2.80 690.30 1650 ---- ---- ---- ---- 679.50 -2.90 682.40 1655 ---- ---- ---- ---- 675.60 -2.80 678.40 1660 ---- ---- ---- ---- 671.60 -2.90 674.50 1665 ---- ---- ---- ---- 667.70 -2.80 670.50 1670 ---- ---- ---- ---- 663.70 -2.90 666.60 1675 ---- ---- ---- ---- 659.80 -2.90 662.70 1680 ---- ---- ---- ---- 655.90 -2.90 658.80 1685 ---- ---- ---- ---- 651.90 -3.00 654.90 1690 ---- ---- ---- ---- 648.00 -3.00 651.00 1695 ---- ---- ---- ---- 644.10 -3.00 647.10 1700 ---- ---- ---- ---- 640.20 -3.00 643.20 1705 ---- ---- ---- ---- 636.30 -3.00 639.30 1710 ---- ---- ---- ---- 632.40 -3.00 635.40 1715 ---- ---- ---- ---- 628.60 -3.00 631.60 1720 ---- ---- ---- ---- 624.70 -3.00 627.70 1725 ---- ---- ---- ---- 620.80 -3.00 623.80 1730 ---- ---- ---- ---- 617.00 -3.00 620.00 1735 ---- ---- ---- ---- 613.10 -3.00 616.10 1740 ---- ---- ---- ---- 609.20 -3.10 612.30 1745 ---- ---- ---- ---- 605.40 -3.10 608.50 1750 ---- ---- ---- ---- 601.50 -3.10 604.60 1755 ---- ---- ---- ---- 597.70 -3.10 600.80 1760 ---- ---- ---- ---- 593.90 -3.10 597.00 1765 ---- ---- ---- ---- 590.00 -3.20 593.20 1770 ---- ---- ---- ---- 586.20 -3.10 589.30 1775 ---- ---- ---- ---- 582.40 -3.10 585.50 1780 ---- ---- ---- ---- 578.50 -3.20 581.70 1785 ---- ---- ---- ---- 574.70 -3.20 577.90 1790 ---- ---- ---- ---- 570.90 -3.20 574.10 1795 ---- ---- ---- ---- 567.10 -3.20 570.30 1800 ---- ---- ---- ---- 563.30 -3.20 566.50 1805 ---- ---- ---- ---- 559.50 -3.20 562.70 1810 ---- ---- ---- ---- 555.70 -3.20 558.90 1815 ---- ---- ---- ---- 551.90 -3.20 555.10 1820 ---- ---- ---- ---- 548.10 -3.20 551.30 1825 ---- ---- ---- ---- 544.30 -3.30 547.60 1830 ---- ---- ---- ---- 540.50 -3.30 543.80 1835 ---- ---- ---- ---- 536.70 -3.40 540.10 1840 ---- ---- ---- ---- 533.00 -3.30 536.30 1845 ---- ---- ---- ---- 529.20 -3.40 532.60 1850 ---- ---- ---- ---- 525.50 -3.30 528.80 1855 ---- ---- ---- ---- 521.80 -3.30 525.10 1860 ---- ---- ---- ---- 518.00 -3.40 521.40 1865 ---- ---- ---- ---- 514.30 -3.40 517.70 1870 ---- ---- ---- ---- 510.60 -3.40 514.00 1875 ---- ---- ---- ---- 507.00 -3.40 510.40 1880 ---- ---- ---- ---- 503.30 -3.40 506.70 1885 ---- ---- ---- ---- 499.60 -3.50 503.10 1890 ---- ---- ---- ---- 496.00 -3.40 499.40 1895 ---- ---- ---- ---- 492.40 -3.40 495.80 1900 ---- ---- ---- ---- 488.80 -3.40 492.20 1905 ---- ---- ---- ---- 485.20 -3.50 488.70 1910 ---- ---- ---- ---- 481.60 -3.50 485.10 1915 ---- ---- ---- ---- 478.10 -3.50 481.60 1920 ---- ---- ---- ---- 474.60 -3.50 478.10 1925 ---- ---- ---- ---- 471.10 -3.50 474.60 1930 ---- ---- ---- ---- 467.60 -3.50 471.10 1935 ---- ---- ---- ---- 464.10 -3.60 467.70 1940 ---- ---- ---- ---- 460.70 -3.50 464.20 1945 ---- ---- ---- ---- 457.30 -3.50 460.80 1950 ---- ---- ---- ---- 453.90 -3.60 457.50 1955 ---- ---- ---- ---- 450.50 -3.60 454.10 1960 ---- ---- ---- ---- 447.20 -3.60 450.80 1965 ---- ---- ---- ---- 443.90 -3.60 447.50 1970 ---- ---- ---- ---- 440.70 -3.60 444.30 1975 ---- ---- ---- ---- 437.40 -3.70 441.10 1980 ---- ---- ---- ---- 434.20 -3.70 437.90 1985 ---- ---- ---- ---- 431.10 -3.60 434.70 1990 ---- ---- ---- ---- 427.90 -3.70 431.60 1995 ---- ---- ---- ---- 424.80 -3.70 428.50 2000 ---- ---- ---- ---- 421.80 -3.60 425.40 2005 ---- ---- ---- ---- 418.70 -3.70 422.40 2010 ---- ---- ---- ---- 415.70 -3.70 419.40 2015 ---- ---- ---- ---- 412.80 -3.70 416.50 2020 ---- ---- ---- ---- 409.80 -3.80 413.60 2025 ---- ---- ---- ---- 407.00 -3.70 410.70 2030 ---- ---- ---- ---- 404.10 -3.70 407.80 2035 ---- ---- ---- ---- 401.30 -3.70 405.00 2040 ---- ---- ---- ---- 398.50 -3.70 402.20 2045 ---- ---- ---- ---- 395.70 -3.80 399.50 2050 ---- ---- ---- ---- 393.00 -3.80 396.80 2055 ---- ---- ---- ---- 390.30 -3.80 394.10 2060 ---- ---- ---- ---- 387.70 -3.80 391.50 2065 ---- ---- ---- ---- 385.10 -3.70 388.80 2070 ---- ---- ---- ---- 382.50 -3.80 386.30 2075 ---- ---- ---- ---- 379.90 -3.80 383.70 2080 ---- ---- ---- ---- 377.40 -3.80 381.20 2085 ---- ---- ---- ---- 374.90 -3.90 378.80 2090 ---- ---- ---- ---- 372.50 -3.80 376.30 2095 ---- ---- ---- ---- 370.10 -3.80 373.90 2100 ---- ---- ---- ---- 367.70 -3.80 371.50 2105 ---- ---- ---- ---- 365.40 -3.80 369.20 2110 ---- ---- ---- ---- 363.00 -3.90 366.90 2115 ---- ---- ---- ---- 360.80 -3.80 364.60 2120 ---- ---- ---- ---- 358.50 -3.90 362.40 2125 ---- ---- ---- ---- 356.30 -3.90 360.20 2130 ---- ---- ---- ---- 354.10 -3.90 358.00 2135 ---- ---- ---- ---- 352.00 -3.90 355.90 2140 ---- ---- ---- ---- 349.90 -3.90 353.80 2145 ---- ---- ---- ---- 347.80 -3.90 351.70 2150 ---- ---- ---- ---- 345.70 -3.90 349.60 2155 ---- ---- ---- ---- 343.70 -3.90 347.60 2160 ---- ---- ---- ---- 341.70 -3.90 345.60 2165 ---- ---- ---- ---- 339.80 -3.90 343.70 2170 ---- ---- ---- ---- 337.90 -3.90 341.80 2175 ---- ---- ---- ---- 336.00 -3.90 339.90 2180 ---- ---- ---- ---- 334.10 -3.90 338.00 2185 ---- ---- ---- ---- 332.30 -3.90 336.20 2190 ---- ---- ---- ---- 330.50 -3.90 334.40 2195 ---- ---- ---- ---- 328.70 -3.90 332.60 2200 ---- ---- ---- ---- 326.90 -4.00 330.90 2205 ---- ---- ---- ---- 325.20 -4.00 329.20 2210 ---- ---- ---- ---- 323.50 -4.00 327.50 2215 ---- ---- ---- ---- 321.90 -3.90 325.80 2220 ---- ---- ---- ---- 320.20 -4.00 324.20 2225 ---- ---- ---- ---- 318.60 -4.00 322.60 2230 ---- ---- ---- ---- 317.10 -3.90 321.00 2235 ---- ---- ---- ---- 315.50 -4.00 319.50 2240 ---- ---- ---- ---- 314.00 -3.90 317.90 2245 ---- ---- ---- ---- 312.50 -3.90 316.40 2250 ---- ---- ---- ---- 311.00 -4.00 315.00 2255 ---- ---- ---- ---- 309.50 -4.00 313.50 2260 ---- ---- ---- ---- 308.10 -4.00 312.10 2265 ---- ---- ---- ---- 306.70 -4.00 310.70 2270 ---- ---- ---- ---- 305.30 -4.00 309.30 2275 ---- ---- ---- ---- 303.90 -4.00 307.90 2280 ---- ---- ---- ---- 302.60 -4.00 306.60 2285 ---- ---- ---- ---- 301.30 -3.90 305.20 2290 ---- ---- ---- ---- 300.00 -3.90 303.90 2295 ---- ---- ---- ---- 298.70 -4.00 302.70 2300 ---- ---- ---- ---- 297.40 -4.00 301.40 2305 ---- ---- ---- ---- 296.20 -4.00 300.20 2310 ---- ---- ---- ---- 294.90 -4.00 298.90 2315 ---- ---- ---- ---- 293.70 -4.00 297.70 2320 ---- ---- ---- ---- 292.50 -4.00 296.50 2325 ---- ---- ---- ---- 291.40 -4.00 295.40 2330 ---- ---- ---- ---- 290.20 -4.00 294.20 2335 ---- ---- ---- ---- 289.10 -4.00 293.10 2340 ---- ---- ---- ---- 287.90 -4.00 291.90 2345 ---- ---- ---- ---- 286.80 -4.00 290.80 2350 ---- ---- ---- ---- 285.70 -4.00 289.70 2355 ---- ---- ---- ---- 284.70 -3.90 288.60 2360 ---- ---- ---- ---- 283.60 -4.00 287.60 2365 ---- ---- ---- ---- 282.50 -4.00 286.50 2370 ---- ---- ---- ---- 281.50 -4.00 285.50 2375 ---- ---- ---- ---- 280.50 -3.90 284.40 2380 ---- ---- ---- ---- 279.40 -4.00 283.40 2385 ---- ---- ---- ---- 278.40 -4.00 282.40 2390 ---- ---- ---- ---- 277.40 -4.00 281.40 2395 ---- ---- ---- ---- 276.40 -4.00 280.40 2400 ---- ---- ---- ---- 275.50 -4.00 279.50 2405 ---- ---- ---- ---- 274.50 -4.00 278.50 2410 ---- ---- ---- ---- 273.50 -4.00 277.50 2415 ---- ---- ---- ---- 272.60 -4.00 276.60 2420 ---- ---- ---- ---- 271.70 -3.90 275.60 2425 ---- ---- ---- ---- 270.70 -4.00 274.70 2430 ---- ---- ---- ---- 269.80 -4.00 273.80 2435 ---- ---- ---- ---- 268.90 -4.00 272.90 2440 ---- ---- ---- ---- 268.00 -4.00 272.00 2445 ---- ---- ---- ---- 267.10 -4.00 271.10 2450 ---- ---- ---- ---- 266.20 -4.00 270.20 2455 ---- ---- ---- ---- 265.40 -3.90 269.30 2460 ---- ---- ---- ---- 264.50 -4.00 268.50 2465 ---- ---- ---- ---- 263.70 -3.90 267.60 2470 ---- ---- ---- ---- 262.80 -4.00 266.80 2475 ---- ---- ---- ---- 262.00 -4.00 266.00 2480 ---- ---- ---- ---- 261.20 -3.90 265.10 2485 ---- ---- ---- ---- 260.30 -4.00 264.30 2490 ---- ---- ---- ---- 259.50 -4.00 263.50 2495 ---- ---- ---- ---- 258.70 -4.00 262.70 2500 ---- ---- ---- ---- 257.90 -4.00 261.90 2505 ---- ---- ---- ---- 257.20 -3.90 261.10 2510 ---- ---- ---- ---- 256.40 -3.90 260.30 2515 ---- ---- ---- ---- 255.60 -4.00 259.60 2520 ---- ---- ---- ---- 254.90 -3.90 258.80 2525 ---- ---- ---- ---- 254.10 -4.00 258.10 2530 ---- ---- ---- ---- 253.40 -3.90 257.30 2540 ---- ---- ---- ---- 251.90 -4.00 255.90 2550 ---- ---- ---- ---- 250.50 -3.90 254.40 2560 ---- ---- ---- ---- 249.10 -3.90 253.00 2570 ---- ---- ---- ---- 247.70 -3.90 251.60 2575 ---- ---- ---- ---- 247.00 -4.00 251.00 2580 ---- ---- ---- ---- 246.40 -3.90 250.30 2590 ---- ---- ---- ---- 245.10 -3.90 249.00 2600 ---- ---- ---- ---- 243.80 -3.90 247.70 2610 ---- ---- ---- ---- 242.50 -3.90 246.40 2625 ---- ---- ---- ---- 240.70 -3.90 244.60 2650 ---- ---- ---- ---- 237.70 -3.90 241.60 2675 ---- ---- ---- ---- 235.00 -3.80 238.80 2700 ---- ---- ---- ---- 232.30 -3.90 236.20 2725 ---- ---- ---- ---- 229.90 -3.80 233.70 2750 ---- ---- ---- ---- 227.50 -3.80 231.30 2775 ---- ---- ---- ---- 225.30 -3.80 229.10 2800 ---- ---- ---- ---- 223.20 -3.80 227.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 937.40 -2.00 939.40 1400 ---- ---- ---- ---- 915.20 -2.10 917.30 1425 ---- ---- ---- ---- 893.30 -2.20 895.50 1450 ---- ---- ---- ---- 871.70 -2.30 874.00 1475 ---- ---- ---- ---- 850.40 -2.30 852.70 1500 ---- ---- ---- ---- 829.30 -2.40 831.70 1525 ---- ---- ---- ---- 808.40 -2.50 810.90 1550 ---- ---- ---- ---- 787.80 -2.60 790.40 1570 ---- ---- ---- ---- 771.50 -2.60 774.10 1575 ---- ---- ---- ---- 767.40 -2.70 770.10 1580 ---- ---- ---- ---- 763.40 -2.70 766.10 1590 ---- ---- ---- ---- 755.30 -2.70 758.00 1600 ---- ---- ---- ---- 747.30 -2.70 750.00 1610 ---- ---- ---- ---- 739.30 -2.80 742.10 1620 ---- ---- ---- ---- 731.30 -2.90 734.20 1625 ---- ---- ---- ---- 727.40 -2.80 730.20 1630 ---- ---- ---- ---- 723.40 -2.90 726.30 1640 ---- ---- ---- ---- 715.50 -2.90 718.40 1650 ---- ---- ---- ---- 707.70 -2.90 710.60 1660 ---- ---- ---- ---- 699.90 -2.90 702.80 1670 ---- ---- ---- ---- 692.10 -2.90 695.00 1675 ---- ---- ---- ---- 688.20 -3.00 691.20 1680 ---- ---- ---- ---- 684.30 -3.00 687.30 1685 ---- ---- ---- ---- 680.40 -3.00 683.40 1690 ---- ---- ---- ---- 676.60 -3.00 679.60 1695 ---- ---- ---- ---- 672.70 -3.00 675.70 1700 ---- ---- ---- ---- 668.90 -3.00 671.90 1705 ---- ---- ---- ---- 665.00 -3.10 668.10 1710 ---- ---- ---- ---- 661.20 -3.00 664.20 1715 ---- ---- ---- ---- 657.30 -3.10 660.40 1720 ---- ---- ---- ---- 653.50 -3.10 656.60 1725 ---- ---- ---- ---- 649.70 -3.10 652.80 1730 ---- ---- ---- ---- 645.90 -3.10 649.00 1735 ---- ---- ---- ---- 642.00 -3.20 645.20 1740 ---- ---- ---- ---- 638.20 -3.20 641.40 1745 ---- ---- ---- ---- 634.40 -3.20 637.60 1750 ---- ---- ---- ---- 630.60 -3.20 633.80 1755 ---- ---- ---- ---- 626.80 -3.20 630.00 1760 ---- ---- ---- ---- 623.00 -3.30 626.30 1765 ---- ---- ---- ---- 619.30 -3.20 622.50 1770 ---- ---- ---- ---- 615.50 -3.20 618.70 1775 ---- ---- ---- ---- 611.70 -3.20 614.90 1780 ---- ---- ---- ---- 607.90 -3.30 611.20 1785 ---- ---- ---- ---- 604.10 -3.30 607.40 1790 ---- ---- ---- ---- 600.40 -3.30 603.70 1795 ---- ---- ---- ---- 596.60 -3.30 599.90 1800 ---- ---- ---- ---- 592.80 -3.30 596.10 1805 ---- ---- ---- ---- 589.10 -3.30 592.40 1810 ---- ---- ---- ---- 585.30 -3.30 588.60 1815 ---- ---- ---- ---- 581.50 -3.40 584.90 1820 ---- ---- ---- ---- 577.80 -3.30 581.10 1825 ---- ---- ---- ---- 574.00 -3.40 577.40 1830 ---- ---- ---- ---- 570.30 -3.40 573.70 1835 ---- ---- ---- ---- 566.50 -3.40 569.90 1840 ---- ---- ---- ---- 562.80 -3.40 566.20 1845 ---- ---- ---- ---- 559.00 -3.50 562.50 1850 ---- ---- ---- ---- 555.30 -3.50 558.80 1855 ---- ---- ---- ---- 551.60 -3.50 555.10 1860 ---- ---- ---- ---- 547.90 -3.50 551.40 1865 ---- ---- ---- ---- 544.20 -3.50 547.70 1870 ---- ---- ---- ---- 540.50 -3.50 544.00 1875 ---- ---- ---- ---- 536.80 -3.50 540.30 1880 ---- ---- ---- ---- 533.10 -3.50 536.60 1885 ---- ---- ---- ---- 529.50 -3.50 533.00 1890 ---- ---- ---- ---- 525.80 -3.50 529.30 1895 ---- ---- ---- ---- 522.20 -3.50 525.70 1900 ---- ---- ---- ---- 518.50 -3.60 522.10 1905 ---- ---- ---- ---- 514.90 -3.60 518.50 1910 ---- ---- ---- ---- 511.30 -3.60 514.90 1915 ---- ---- ---- ---- 507.80 -3.60 511.40 1920 ---- ---- ---- ---- 504.20 -3.60 507.80 1925 ---- ---- ---- ---- 500.70 -3.60 504.30 1930 ---- ---- ---- ---- 497.10 -3.70 500.80 1935 ---- ---- ---- ---- 493.60 -3.70 497.30 1940 ---- ---- ---- ---- 490.20 -3.60 493.80 1945 ---- ---- ---- ---- 486.70 -3.70 490.40 1950 ---- ---- ---- ---- 483.30 -3.60 486.90 1955 ---- ---- ---- ---- 479.80 -3.70 483.50 1960 ---- ---- ---- ---- 476.50 -3.70 480.20 1965 ---- ---- ---- ---- 473.10 -3.70 476.80 1970 ---- ---- ---- ---- 469.80 -3.70 473.50 1975 ---- ---- ---- ---- 466.40 -3.80 470.20 1980 ---- ---- ---- ---- 463.20 -3.70 466.90 1985 ---- ---- ---- ---- 459.90 -3.80 463.70 1990 ---- ---- ---- ---- 456.70 -3.80 460.50 1995 ---- ---- ---- ---- 453.50 -3.80 457.30 2000 ---- ---- ---- ---- 450.30 -3.80 454.10 2005 ---- ---- ---- ---- 447.20 -3.80 451.00 2010 ---- ---- ---- ---- 444.10 -3.80 447.90 2015 ---- ---- ---- ---- 441.10 -3.80 444.90 2020 ---- ---- ---- ---- 438.00 -3.90 441.90 2025 ---- ---- ---- ---- 435.10 -3.80 438.90 2030 ---- ---- ---- ---- 432.10 -3.80 435.90 2035 ---- ---- ---- ---- 429.20 -3.80 433.00 2040 ---- ---- ---- ---- 426.30 -3.90 430.20 2045 ---- ---- ---- ---- 423.50 -3.80 427.30 2050 ---- ---- ---- ---- 420.70 -3.80 424.50 2055 ---- ---- ---- ---- 417.90 -3.90 421.80 2060 ---- ---- ---- ---- 415.10 -3.90 419.00 2065 ---- ---- ---- ---- 412.40 -3.90 416.30 2070 ---- ---- ---- ---- 409.80 -3.90 413.70 2075 ---- ---- ---- ---- 407.10 -3.90 411.00 2080 ---- ---- ---- ---- 404.50 -3.90 408.40 2085 ---- ---- ---- ---- 401.90 -4.00 405.90 2090 ---- ---- ---- ---- 399.40 -4.00 403.40 2095 ---- ---- ---- ---- 396.90 -4.00 400.90 2100 ---- ---- ---- ---- 394.50 -3.90 398.40 2105 ---- ---- ---- ---- 392.00 -4.00 396.00 2110 ---- ---- ---- ---- 389.60 -4.00 393.60 2115 ---- ---- ---- ---- 387.30 -4.00 391.30 2120 ---- ---- ---- ---- 385.00 -3.90 388.90 2125 ---- ---- ---- ---- 382.70 -4.00 386.70 2130 ---- ---- ---- ---- 380.40 -4.00 384.40 2135 ---- ---- ---- ---- 378.20 -4.00 382.20 2140 ---- ---- ---- ---- 376.00 -4.00 380.00 2145 ---- ---- ---- ---- 373.90 -4.00 377.90 2150 ---- ---- ---- ---- 371.70 -4.10 375.80 2155 ---- ---- ---- ---- 369.60 -4.10 373.70 2160 ---- ---- ---- ---- 367.60 -4.00 371.60 2165 ---- ---- ---- ---- 365.60 -4.00 369.60 2170 ---- ---- ---- ---- 363.60 -4.00 367.60 2175 ---- ---- ---- ---- 361.60 -4.10 365.70 2180 ---- ---- ---- ---- 359.70 -4.10 363.80 2185 ---- ---- ---- ---- 357.80 -4.10 361.90 2190 ---- ---- ---- ---- 356.00 -4.10 360.10 2195 ---- ---- ---- ---- 354.20 -4.00 358.20 2200 ---- ---- ---- ---- 352.40 -4.10 356.50 2205 ---- ---- ---- ---- 350.60 -4.10 354.70 2210 ---- ---- ---- ---- 348.90 -4.10 353.00 2215 ---- ---- ---- ---- 347.20 -4.10 351.30 2220 ---- ---- ---- ---- 345.50 -4.10 349.60 2225 ---- ---- ---- ---- 343.90 -4.10 348.00 2230 ---- ---- ---- ---- 342.30 -4.10 346.40 2235 ---- ---- ---- ---- 340.70 -4.10 344.80 2240 ---- ---- ---- ---- 339.10 -4.20 343.30 2245 ---- ---- ---- ---- 337.60 -4.10 341.70 2250 ---- ---- ---- ---- 336.10 -4.10 340.20 2255 ---- ---- ---- ---- 334.60 -4.20 338.80 2260 ---- ---- ---- ---- 333.20 -4.10 337.30 2265 ---- ---- ---- ---- 331.80 -4.10 335.90 2270 ---- ---- ---- ---- 330.40 -4.10 334.50 2275 ---- ---- ---- ---- 329.00 -4.20 333.20 2280 ---- ---- ---- ---- 327.70 -4.10 331.80 2285 ---- ---- ---- ---- 326.40 -4.10 330.50 2290 ---- ---- ---- ---- 325.10 -4.10 329.20 2295 ---- ---- ---- ---- 323.80 -4.10 327.90 2300 ---- ---- ---- ---- 322.50 -4.20 326.70 2305 ---- ---- ---- ---- 321.30 -4.10 325.40 2310 ---- ---- ---- ---- 320.10 -4.10 324.20 2315 ---- ---- ---- ---- 318.90 -4.10 323.00 2320 ---- ---- ---- ---- 317.70 -4.20 321.90 2325 ---- ---- ---- ---- 316.60 -4.10 320.70 2330 ---- ---- ---- ---- 315.40 -4.20 319.60 2335 ---- ---- ---- ---- 314.30 -4.20 318.50 2340 ---- ---- ---- ---- 313.20 -4.20 317.40 2345 ---- ---- ---- ---- 312.10 -4.20 316.30 2350 ---- ---- ---- ---- 311.10 -4.10 315.20 2355 ---- ---- ---- ---- 310.00 -4.20 314.20 2360 ---- ---- ---- ---- 309.00 -4.10 313.10 2365 ---- ---- ---- ---- 308.00 -4.10 312.10 2370 ---- ---- ---- ---- 307.00 -4.10 311.10 2375 ---- ---- ---- ---- 306.00 -4.10 310.10 2380 ---- ---- ---- ---- 305.00 -4.20 309.20 2385 ---- ---- ---- ---- 304.00 -4.20 308.20 2390 ---- ---- ---- ---- 303.10 -4.10 307.20 2395 ---- ---- ---- ---- 302.20 -4.10 306.30 2400 ---- ---- ---- ---- 301.20 -4.20 305.40 2405 ---- ---- ---- ---- 300.30 -4.20 304.50 2410 ---- ---- ---- ---- 299.40 -4.20 303.60 2415 ---- ---- ---- ---- 298.50 -4.20 302.70 2420 ---- ---- ---- ---- 297.60 -4.20 301.80 2425 ---- ---- ---- ---- 296.70 -4.20 300.90 2430 ---- ---- ---- ---- 295.90 -4.10 300.00 2435 ---- ---- ---- ---- 295.00 -4.20 299.20 2440 ---- ---- ---- ---- 294.20 -4.10 298.30 2445 ---- ---- ---- ---- 293.30 -4.20 297.50 2450 ---- ---- ---- ---- 292.50 -4.10 296.60 2455 ---- ---- ---- ---- 291.70 -4.10 295.80 2460 ---- ---- ---- ---- 290.90 -4.10 295.00 2465 ---- ---- ---- ---- 290.10 -4.10 294.20 2470 ---- ---- ---- ---- 289.30 -4.10 293.40 2475 ---- ---- ---- ---- 288.50 -4.10 292.60 2480 ---- ---- ---- ---- 287.70 -4.10 291.80 2485 ---- ---- ---- ---- 286.90 -4.20 291.10 2490 ---- ---- ---- ---- 286.20 -4.10 290.30 2495 ---- ---- ---- ---- 285.40 -4.20 289.60 2500 ---- ---- ---- ---- 284.70 -4.10 288.80 2505 ---- ---- ---- ---- 283.90 -4.20 288.10 2510 ---- ---- ---- ---- 283.20 -4.20 287.40 2515 ---- ---- ---- ---- 282.50 -4.10 286.60 2520 ---- ---- ---- ---- 281.80 -4.10 285.90 2525 ---- ---- ---- ---- 281.10 -4.10 285.20 2530 ---- ---- ---- ---- 280.40 -4.10 284.50 2535 ---- ---- ---- ---- 279.70 -4.10 283.80 2540 ---- ---- ---- ---- 279.00 -4.20 283.20 2550 ---- ---- ---- ---- 277.70 -4.10 281.80 2560 ---- ---- ---- ---- 276.40 -4.10 280.50 2570 ---- ---- ---- ---- 275.10 -4.10 279.20 2575 ---- ---- ---- ---- 274.50 -4.10 278.60 2580 ---- ---- ---- ---- 273.90 -4.10 278.00 2590 ---- ---- ---- ---- 272.60 -4.20 276.80 2600 ---- ---- ---- ---- 271.50 -4.10 275.60 2610 ---- ---- ---- ---- 270.30 -4.10 274.40 2620 ---- ---- ---- ---- 269.20 -4.10 273.30 2625 ---- ---- ---- ---- 268.60 -4.10 272.70 2630 ---- ---- ---- ---- 268.00 -4.20 272.20 2650 ---- ---- ---- ---- 265.90 -4.10 270.00 2675 ---- ---- ---- ---- 263.40 -4.00 267.40 2700 ---- ---- ---- ---- 261.00 -4.00 265.00 2725 ---- ---- ---- ---- 258.70 -4.10 262.80 2750 ---- ---- ---- ---- 256.60 -4.10 260.70 2775 ---- ---- ---- ---- 254.60 -4.10 258.70 2800 ---- ---- ---- ---- 252.70 -4.10 256.80 2825 ---- ---- ---- ---- 251.00 -4.00 255.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 930.50 -2.10 932.60 1425 ---- ---- ---- ---- 908.90 -2.30 911.20 1450 ---- ---- ---- ---- 887.60 -2.40 890.00 1475 ---- ---- ---- ---- 866.60 -2.40 869.00 1500 ---- ---- ---- ---- 845.80 -2.50 848.30 1525 ---- ---- ---- ---- 825.20 -2.60 827.80 1550 ---- ---- ---- ---- 804.90 -2.70 807.60 1575 ---- ---- ---- ---- 784.80 -2.80 787.60 1580 ---- ---- ---- ---- 780.80 -2.80 783.60 1590 ---- ---- ---- ---- 772.90 -2.80 775.70 1600 ---- ---- ---- ---- 764.90 -2.90 767.80 1610 ---- ---- ---- ---- 757.10 -2.80 759.90 1620 ---- ---- ---- ---- 749.20 -2.90 752.10 1625 ---- ---- ---- ---- 745.30 -2.90 748.20 1630 ---- ---- ---- ---- 741.40 -2.90 744.30 1640 ---- ---- ---- ---- 733.60 -3.00 736.60 1650 ---- ---- ---- ---- 725.90 -3.00 728.90 1660 ---- ---- ---- ---- 718.20 -3.00 721.20 1670 ---- ---- ---- ---- 710.50 -3.00 713.50 1675 ---- ---- ---- ---- 706.60 -3.10 709.70 1680 ---- ---- ---- ---- 702.80 -3.10 705.90 1685 ---- ---- ---- ---- 699.00 -3.10 702.10 1690 ---- ---- ---- ---- 695.20 -3.10 698.30 1695 ---- ---- ---- ---- 691.40 -3.10 694.50 1700 ---- ---- ---- ---- 687.60 -3.10 690.70 1705 ---- ---- ---- ---- 683.80 -3.10 686.90 1710 ---- ---- ---- ---- 680.00 -3.10 683.10 1715 ---- ---- ---- ---- 676.20 -3.20 679.40 1720 ---- ---- ---- ---- 672.40 -3.20 675.60 1725 ---- ---- ---- ---- 668.60 -3.20 671.80 1730 ---- ---- ---- ---- 664.90 -3.20 668.10 1735 ---- ---- ---- ---- 661.10 -3.20 664.30 1740 ---- ---- ---- ---- 657.40 -3.20 660.60 1745 ---- ---- ---- ---- 653.60 -3.20 656.80 1750 ---- ---- ---- ---- 649.80 -3.30 653.10 1755 ---- ---- ---- ---- 646.10 -3.30 649.40 1760 ---- ---- ---- ---- 642.30 -3.30 645.60 1765 ---- ---- ---- ---- 638.60 -3.30 641.90 1770 ---- ---- ---- ---- 634.90 -3.30 638.20 1775 ---- ---- ---- ---- 631.10 -3.40 634.50 1780 ---- ---- ---- ---- 627.40 -3.30 630.70 1785 ---- ---- ---- ---- 623.70 -3.30 627.00 1790 ---- ---- ---- ---- 619.90 -3.40 623.30 1795 ---- ---- ---- ---- 616.20 -3.40 619.60 1800 ---- ---- ---- ---- 612.50 -3.40 615.90 1805 ---- ---- ---- ---- 608.80 -3.40 612.20 1810 ---- ---- ---- ---- 605.00 -3.50 608.50 1815 ---- ---- ---- ---- 601.30 -3.50 604.80 1820 ---- ---- ---- ---- 597.60 -3.50 601.10 1825 ---- ---- ---- ---- 593.90 -3.40 597.30 1830 ---- ---- ---- ---- 590.20 -3.40 593.60 1835 ---- ---- ---- ---- 586.50 -3.40 589.90 1840 ---- ---- ---- ---- 582.70 -3.50 586.20 1845 ---- ---- ---- ---- 579.00 -3.60 582.60 1850 ---- ---- ---- ---- 575.30 -3.60 578.90 1855 ---- ---- ---- ---- 571.60 -3.60 575.20 1860 ---- ---- ---- ---- 568.00 -3.50 571.50 1865 ---- ---- ---- ---- 564.30 -3.50 567.80 1870 ---- ---- ---- ---- 560.60 -3.60 564.20 1875 ---- ---- ---- ---- 556.90 -3.60 560.50 1880 ---- ---- ---- ---- 553.30 -3.60 556.90 1885 ---- ---- ---- ---- 549.60 -3.60 553.20 1890 ---- ---- ---- ---- 546.00 -3.60 549.60 1895 ---- ---- ---- ---- 542.40 -3.60 546.00 1900 ---- ---- ---- ---- 538.70 -3.70 542.40 1905 ---- ---- ---- ---- 535.10 -3.70 538.80 1910 ---- ---- ---- ---- 531.60 -3.60 535.20 1915 ---- ---- ---- ---- 528.00 -3.70 531.70 1920 ---- ---- ---- ---- 524.40 -3.70 528.10 1925 ---- ---- ---- ---- 520.90 -3.70 524.60 1930 ---- ---- ---- ---- 517.40 -3.70 521.10 1935 ---- ---- ---- ---- 513.90 -3.70 517.60 1940 ---- ---- ---- ---- 510.40 -3.70 514.10 1945 ---- ---- ---- ---- 506.90 -3.70 510.60 1950 ---- ---- ---- ---- 503.50 -3.70 507.20 1955 ---- ---- ---- ---- 500.00 -3.80 503.80 1960 ---- ---- ---- ---- 496.60 -3.80 500.40 1965 ---- ---- ---- ---- 493.30 -3.70 497.00 1970 ---- ---- ---- ---- 489.90 -3.80 493.70 1975 ---- ---- ---- ---- 486.60 -3.80 490.40 1980 ---- ---- ---- ---- 483.30 -3.80 487.10 1985 ---- ---- ---- ---- 480.00 -3.80 483.80 1990 ---- ---- ---- ---- 476.80 -3.80 480.60 1995 ---- ---- ---- ---- 473.60 -3.80 477.40 2000 ---- ---- ---- ---- 470.40 -3.80 474.20 2005 ---- ---- ---- ---- 467.20 -3.90 471.10 2010 ---- ---- ---- ---- 464.10 -3.90 468.00 2015 ---- ---- ---- ---- 461.00 -3.90 464.90 2020 ---- ---- ---- ---- 458.00 -3.90 461.90 2025 ---- ---- ---- ---- 455.00 -3.90 458.90 2030 ---- ---- ---- ---- 452.00 -3.90 455.90 2035 ---- ---- ---- ---- 449.10 -3.90 453.00 2040 ---- ---- ---- ---- 446.20 -3.90 450.10 2045 ---- ---- ---- ---- 443.30 -3.90 447.20 2050 ---- ---- ---- ---- 440.50 -3.90 444.40 2055 ---- ---- ---- ---- 437.70 -3.90 441.60 2060 ---- ---- ---- ---- 434.90 -4.00 438.90 2065 ---- ---- ---- ---- 432.20 -4.00 436.20 2070 ---- ---- ---- ---- 429.50 -4.00 433.50 2075 ---- ---- ---- ---- 426.80 -4.00 430.80 2080 ---- ---- ---- ---- 424.20 -4.00 428.20 2085 ---- ---- ---- ---- 421.60 -4.10 425.70 2090 ---- ---- ---- ---- 419.10 -4.00 423.10 2095 ---- ---- ---- ---- 416.60 -4.00 420.60 2100 ---- ---- ---- ---- 414.10 -4.10 418.20 2105 ---- ---- ---- ---- 411.70 -4.00 415.70 2110 ---- ---- ---- ---- 409.30 -4.00 413.30 2115 ---- ---- ---- ---- 406.90 -4.10 411.00 2120 ---- ---- ---- ---- 404.60 -4.10 408.70 2125 ---- ---- ---- ---- 402.30 -4.10 406.40 2130 ---- ---- ---- ---- 400.00 -4.10 404.10 2135 ---- ---- ---- ---- 397.80 -4.10 401.90 2140 ---- ---- ---- ---- 395.60 -4.10 399.70 2145 ---- ---- ---- ---- 393.40 -4.20 397.60 2150 ---- ---- ---- ---- 391.30 -4.20 395.50 2155 ---- ---- ---- ---- 389.20 -4.20 393.40 2160 ---- ---- ---- ---- 387.20 -4.10 391.30 2165 ---- ---- ---- ---- 385.20 -4.10 389.30 2170 ---- ---- ---- ---- 383.20 -4.10 387.30 2175 ---- ---- ---- ---- 381.20 -4.20 385.40 2180 ---- ---- ---- ---- 379.30 -4.20 383.50 2185 ---- ---- ---- ---- 377.50 -4.10 381.60 2190 ---- ---- ---- ---- 375.60 -4.20 379.80 2195 ---- ---- ---- ---- 373.80 -4.20 378.00 2200 ---- ---- ---- ---- 372.00 -4.20 376.20 2205 ---- ---- ---- ---- 370.30 -4.20 374.50 2210 ---- ---- ---- ---- 368.60 -4.20 372.80 2215 ---- ---- ---- ---- 366.90 -4.20 371.10 2220 ---- ---- ---- ---- 365.20 -4.20 369.40 2225 ---- ---- ---- ---- 363.60 -4.20 367.80 2230 ---- ---- ---- ---- 362.00 -4.20 366.20 2235 ---- ---- ---- ---- 360.50 -4.20 364.70 2240 ---- ---- ---- ---- 358.90 -4.30 363.20 2245 ---- ---- ---- ---- 357.40 -4.30 361.70 2250 ---- ---- ---- ---- 356.00 -4.20 360.20 2255 ---- ---- ---- ---- 354.50 -4.30 358.80 2260 ---- ---- ---- ---- 353.10 -4.20 357.30 2265 ---- ---- ---- ---- 351.70 -4.20 355.90 2270 ---- ---- ---- ---- 350.30 -4.30 354.60 2275 ---- ---- ---- ---- 349.00 -4.20 353.20 2280 ---- ---- ---- ---- 347.70 -4.20 351.90 2285 ---- ---- ---- ---- 346.40 -4.20 350.60 2290 ---- ---- ---- ---- 345.10 -4.30 349.40 2295 ---- ---- ---- ---- 343.80 -4.30 348.10 2300 ---- ---- ---- ---- 342.60 -4.30 346.90 2305 ---- ---- ---- ---- 341.40 -4.30 345.70 2310 ---- ---- ---- ---- 340.20 -4.30 344.50 2315 ---- ---- ---- ---- 339.00 -4.30 343.30 2320 ---- ---- ---- ---- 337.90 -4.30 342.20 2325 ---- ---- ---- ---- 336.80 -4.20 341.00 2330 ---- ---- ---- ---- 335.60 -4.30 339.90 2335 ---- ---- ---- ---- 334.50 -4.30 338.80 2340 ---- ---- ---- ---- 333.40 -4.30 337.70 2345 ---- ---- ---- ---- 332.40 -4.20 336.60 2350 ---- ---- ---- ---- 331.30 -4.30 335.60 2355 ---- ---- ---- ---- 330.30 -4.30 334.60 2360 ---- ---- ---- ---- 329.20 -4.30 333.50 2365 ---- ---- ---- ---- 328.20 -4.30 332.50 2370 ---- ---- ---- ---- 327.20 -4.30 331.50 2375 ---- ---- ---- ---- 326.20 -4.30 330.50 2380 ---- ---- ---- ---- 325.20 -4.30 329.50 2385 ---- ---- ---- ---- 324.30 -4.30 328.60 2390 ---- ---- ---- ---- 323.30 -4.30 327.60 2395 ---- ---- ---- ---- 322.40 -4.20 326.60 2400 ---- ---- ---- ---- 321.40 -4.30 325.70 2405 ---- ---- ---- ---- 320.50 -4.20 324.70 2410 ---- ---- ---- ---- 319.50 -4.30 323.80 2415 ---- ---- ---- ---- 318.60 -4.30 322.90 2420 ---- ---- ---- ---- 317.70 -4.30 322.00 2425 ---- ---- ---- ---- 316.80 -4.20 321.00 2430 ---- ---- ---- ---- 315.80 -4.30 320.10 2435 ---- ---- ---- ---- 314.90 -4.30 319.20 2440 ---- ---- ---- ---- 314.00 -4.30 318.30 2445 ---- ---- ---- ---- 313.10 -4.30 317.40 2450 ---- ---- ---- ---- 312.20 -4.30 316.50 2455 ---- ---- ---- ---- 311.30 -4.30 315.60 2460 ---- ---- ---- ---- 310.50 -4.20 314.70 2465 ---- ---- ---- ---- 309.60 -4.30 313.90 2470 ---- ---- ---- ---- 308.70 -4.30 313.00 2475 ---- ---- ---- ---- 307.80 -4.30 312.10 2480 ---- ---- ---- ---- 307.00 -4.30 311.30 2485 ---- ---- ---- ---- 306.10 -4.30 310.40 2490 ---- ---- ---- ---- 305.30 -4.30 309.60 2495 ---- ---- ---- ---- 304.40 -4.30 308.70 2500 ---- ---- ---- ---- 303.60 -4.30 307.90 2505 ---- ---- ---- ---- 302.80 -4.20 307.00 2510 ---- ---- ---- ---- 301.90 -4.30 306.20 2515 ---- ---- ---- ---- 301.10 -4.30 305.40 2520 ---- ---- ---- ---- 300.30 -4.30 304.60 2525 ---- ---- ---- ---- 299.50 -4.30 303.80 2530 ---- ---- ---- ---- 298.70 -4.30 303.00 2535 ---- ---- ---- ---- 297.90 -4.30 302.20 2540 ---- ---- ---- ---- 297.10 -4.30 301.40 2545 ---- ---- ---- ---- 296.30 -4.30 300.60 2550 ---- ---- ---- ---- 295.50 -4.30 299.80 2560 ---- ---- ---- ---- 294.00 -4.30 298.30 2570 ---- ---- ---- ---- 292.50 -4.30 296.80 2575 ---- ---- ---- ---- 291.80 -4.20 296.00 2580 ---- ---- ---- ---- 291.00 -4.30 295.30 2590 ---- ---- ---- ---- 289.60 -4.30 293.90 2600 ---- ---- ---- ---- 288.20 -4.20 292.40 2610 ---- ---- ---- ---- 286.80 -4.20 291.00 2620 ---- ---- ---- ---- 285.40 -4.30 289.70 2625 ---- ---- ---- ---- 284.70 -4.30 289.00 2630 ---- ---- ---- ---- 284.10 -4.20 288.30 2640 ---- ---- ---- ---- 282.80 -4.20 287.00 2650 ---- ---- ---- ---- 281.50 -4.20 285.70 2675 ---- ---- ---- ---- 278.40 -4.20 282.60 2700 ---- ---- ---- ---- 275.40 -4.20 279.60 2725 ---- ---- ---- ---- 272.60 -4.20 276.80 2750 ---- ---- ---- ---- 269.90 -4.20 274.10 2775 ---- ---- ---- ---- 267.30 -4.20 271.50 2800 ---- ---- ---- ---- 264.90 -4.20 269.10 2825 ---- ---- ---- ---- 262.60 -4.20 266.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 759.20 -2.80 762.00 1650 ---- ---- ---- ---- 738.90 -3.00 741.90 1675 ---- ---- ---- ---- 718.90 -3.00 721.90 1700 ---- ---- ---- ---- 699.00 -3.10 702.10 1725 ---- ---- ---- ---- 679.30 -3.20 682.50 1750 ---- ---- ---- ---- 660.00 -3.20 663.20 1775 ---- ---- ---- ---- 640.90 -3.30 644.20 1800 ---- ---- ---- ---- 622.30 -3.40 625.70 1820 ---- ---- ---- ---- 607.70 -3.50 611.20 1825 ---- ---- ---- ---- 604.10 -3.50 607.60 1830 ---- ---- ---- ---- 600.50 -3.50 604.00 1840 ---- ---- ---- ---- 593.50 -3.50 597.00 1850 ---- ---- ---- ---- 586.50 -3.50 590.00 1860 ---- ---- ---- ---- 579.60 -3.60 583.20 1870 ---- ---- ---- ---- 572.90 -3.50 576.40 1875 ---- ---- ---- ---- 569.50 -3.60 573.10 1880 ---- ---- ---- ---- 566.20 -3.60 569.80 1890 ---- ---- ---- ---- 559.60 -3.70 563.30 1900 ---- ---- ---- ---- 553.20 -3.70 556.90 1910 ---- ---- ---- ---- 546.80 -3.70 550.50 1915 ---- ---- ---- ---- 543.70 -3.70 547.40 1920 ---- ---- ---- ---- 540.60 -3.70 544.30 1925 ---- ---- ---- ---- 537.50 -3.70 541.20 1930 ---- ---- ---- ---- 534.40 -3.70 538.10 1935 ---- ---- ---- ---- 531.30 -3.80 535.10 1940 ---- ---- ---- ---- 528.30 -3.80 532.10 1945 ---- ---- ---- ---- 525.30 -3.80 529.10 1950 ---- ---- ---- ---- 522.30 -3.80 526.10 1955 ---- ---- ---- ---- 519.30 -3.80 523.10 1960 ---- ---- ---- ---- 516.40 -3.80 520.20 1965 ---- ---- ---- ---- 513.40 -3.90 517.30 1970 ---- ---- ---- ---- 510.50 -3.90 514.40 1975 ---- ---- ---- ---- 507.60 -3.90 511.50 1980 ---- ---- ---- ---- 504.80 -3.80 508.60 1985 ---- ---- ---- ---- 501.90 -3.90 505.80 1990 ---- ---- ---- ---- 499.10 -3.90 503.00 1995 ---- ---- ---- ---- 496.20 -3.90 500.10 2000 ---- ---- ---- ---- 493.40 -3.90 497.30 2005 ---- ---- ---- ---- 490.60 -4.00 494.60 2010 ---- ---- ---- ---- 487.80 -4.00 491.80 2015 ---- ---- ---- ---- 485.10 -3.90 489.00 2020 ---- ---- ---- ---- 482.30 -4.00 486.30 2025 ---- ---- ---- ---- 479.60 -3.90 483.50 2030 ---- ---- ---- ---- 476.80 -4.00 480.80 2035 ---- ---- ---- ---- 474.10 -4.00 478.10 2040 ---- ---- ---- ---- 471.40 -4.00 475.40 2045 ---- ---- ---- ---- 468.70 -4.00 472.70 2050 ---- ---- ---- ---- 466.00 -4.00 470.00 2055 ---- ---- ---- ---- 463.30 -4.10 467.40 2060 ---- ---- ---- ---- 460.70 -4.00 464.70 2065 ---- ---- ---- ---- 458.00 -4.10 462.10 2070 ---- ---- ---- ---- 455.40 -4.00 459.40 2075 ---- ---- ---- ---- 452.80 -4.00 456.80 2080 ---- ---- ---- ---- 450.20 -4.00 454.20 2085 ---- ---- ---- ---- 447.60 -4.10 451.70 2090 ---- ---- ---- ---- 445.00 -4.10 449.10 2095 ---- ---- ---- ---- 442.40 -4.20 446.60 2100 ---- ---- ---- ---- 439.90 -4.10 444.00 2105 ---- ---- ---- ---- 437.40 -4.10 441.50 2110 ---- ---- ---- ---- 434.90 -4.10 439.00 2115 ---- ---- ---- ---- 432.40 -4.20 436.60 2120 ---- ---- ---- ---- 430.00 -4.10 434.10 2125 ---- ---- ---- ---- 427.60 -4.10 431.70 2130 ---- ---- ---- ---- 425.20 -4.10 429.30 2135 ---- ---- ---- ---- 422.80 -4.20 427.00 2140 ---- ---- ---- ---- 420.40 -4.20 424.60 2145 ---- ---- ---- ---- 418.10 -4.20 422.30 2150 ---- ---- ---- ---- 415.80 -4.20 420.00 2155 ---- ---- ---- ---- 413.50 -4.20 417.70 2160 ---- ---- ---- ---- 411.30 -4.20 415.50 2165 ---- ---- ---- ---- 409.10 -4.20 413.30 2170 ---- ---- ---- ---- 406.90 -4.20 411.10 2175 ---- ---- ---- ---- 404.80 -4.20 409.00 2180 ---- ---- ---- ---- 402.60 -4.30 406.90 2185 ---- ---- ---- ---- 400.60 -4.20 404.80 2190 ---- ---- ---- ---- 398.50 -4.30 402.80 2195 ---- ---- ---- ---- 396.50 -4.30 400.80 2200 ---- ---- ---- ---- 394.50 -4.30 398.80 2205 ---- ---- ---- ---- 392.60 -4.30 396.90 2210 ---- ---- ---- ---- 390.70 -4.30 395.00 2215 ---- ---- ---- ---- 388.80 -4.30 393.10 2220 ---- ---- ---- ---- 387.00 -4.30 391.30 2225 ---- ---- ---- ---- 385.20 -4.30 389.50 2230 ---- ---- ---- ---- 383.50 -4.30 387.80 2235 ---- ---- ---- ---- 381.80 -4.30 386.10 2240 ---- ---- ---- ---- 380.10 -4.30 384.40 2245 ---- ---- ---- ---- 378.50 -4.30 382.80 2250 ---- ---- ---- ---- 376.90 -4.30 381.20 2255 ---- ---- ---- ---- 375.30 -4.30 379.60 2260 ---- ---- ---- ---- 373.80 -4.30 378.10 2265 ---- ---- ---- ---- 372.30 -4.30 376.60 2270 ---- ---- ---- ---- 370.80 -4.40 375.20 2275 ---- ---- ---- ---- 369.40 -4.40 373.80 2280 ---- ---- ---- ---- 368.00 -4.40 372.40 2285 ---- ---- ---- ---- 366.70 -4.30 371.00 2290 ---- ---- ---- ---- 365.30 -4.40 369.70 2295 ---- ---- ---- ---- 364.00 -4.40 368.40 2300 ---- ---- ---- ---- 362.80 -4.30 367.10 2305 ---- ---- ---- ---- 361.50 -4.40 365.90 2310 ---- ---- ---- ---- 360.30 -4.40 364.70 2315 ---- ---- ---- ---- 359.10 -4.40 363.50 2320 ---- ---- ---- ---- 358.00 -4.30 362.30 2325 ---- ---- ---- ---- 356.80 -4.40 361.20 2330 ---- ---- ---- ---- 355.70 -4.40 360.10 2335 ---- ---- ---- ---- 354.70 -4.30 359.00 2340 ---- ---- ---- ---- 353.60 -4.40 358.00 2345 ---- ---- ---- ---- 352.60 -4.40 357.00 2350 ---- ---- ---- ---- 351.60 -4.30 355.90 2355 ---- ---- ---- ---- 350.60 -4.40 355.00 2360 ---- ---- ---- ---- 349.60 -4.40 354.00 2365 ---- ---- ---- ---- 348.70 -4.30 353.00 2370 ---- ---- ---- ---- 347.70 -4.40 352.10 2375 ---- ---- ---- ---- 346.80 -4.40 351.20 2380 ---- ---- ---- ---- 345.90 -4.40 350.30 2385 ---- ---- ---- ---- 345.10 -4.40 349.50 2390 ---- ---- ---- ---- 344.20 -4.40 348.60 2395 ---- ---- ---- ---- 343.40 -4.40 347.80 2400 ---- ---- ---- ---- 342.50 -4.40 346.90 2405 ---- ---- ---- ---- 341.70 -4.40 346.10 2410 ---- ---- ---- ---- 340.90 -4.40 345.30 2415 ---- ---- ---- ---- 340.20 -4.40 344.60 2420 ---- ---- ---- ---- 339.40 -4.40 343.80 2425 ---- ---- ---- ---- 338.60 -4.40 343.00 2430 ---- ---- ---- ---- 337.90 -4.40 342.30 2435 ---- ---- ---- ---- 337.10 -4.40 341.50 2440 ---- ---- ---- ---- 336.40 -4.40 340.80 2445 ---- ---- ---- ---- 335.70 -4.40 340.10 2450 ---- ---- ---- ---- 335.00 -4.40 339.40 2455 ---- ---- ---- ---- 334.30 -4.40 338.70 2460 ---- ---- ---- ---- 333.60 -4.40 338.00 2465 ---- ---- ---- ---- 332.90 -4.40 337.30 2470 ---- ---- ---- ---- 332.20 -4.40 336.60 2475 ---- ---- ---- ---- 331.60 -4.40 336.00 2480 ---- ---- ---- ---- 330.90 -4.40 335.30 2485 ---- ---- ---- ---- 330.30 -4.40 334.70 2490 ---- ---- ---- ---- 329.60 -4.40 334.00 2495 ---- ---- ---- ---- 329.00 -4.40 333.40 2500 ---- ---- ---- ---- 328.40 -4.40 332.80 2505 ---- ---- ---- ---- 327.70 -4.40 332.10 2510 ---- ---- ---- ---- 327.10 -4.40 331.50 2515 ---- ---- ---- ---- 326.50 -4.40 330.90 2520 ---- ---- ---- ---- 325.90 -4.40 330.30 2525 ---- ---- ---- ---- 325.40 -4.40 329.80 2530 ---- ---- ---- ---- 324.80 -4.40 329.20 2535 ---- ---- ---- ---- 324.20 -4.40 328.60 2540 ---- ---- ---- ---- 323.60 -4.50 328.10 2545 ---- ---- ---- ---- 323.10 -4.40 327.50 2550 ---- ---- ---- ---- 322.50 -4.50 327.00 2555 ---- ---- ---- ---- 322.00 -4.40 326.40 2560 ---- ---- ---- ---- 321.50 -4.40 325.90 2565 ---- ---- ---- ---- 321.00 -4.40 325.40 2570 ---- ---- ---- ---- 320.40 -4.40 324.80 2575 ---- ---- ---- ---- 319.90 -4.40 324.30 2580 ---- ---- ---- ---- 319.40 -4.40 323.80 2590 ---- ---- ---- ---- 318.40 -4.40 322.80 2600 ---- ---- ---- ---- 317.50 -4.40 321.90 2610 ---- ---- ---- ---- 316.60 -4.40 321.00 2620 ---- ---- ---- ---- 315.60 -4.40 320.00 2625 ---- ---- ---- ---- 315.20 -4.40 319.60 2630 ---- ---- ---- ---- 314.80 -4.40 319.20 2640 ---- ---- ---- ---- 313.90 -4.40 318.30 2650 ---- ---- ---- ---- 313.10 -4.40 317.50 2660 ---- ---- ---- ---- 312.30 -4.40 316.70 2675 ---- ---- ---- ---- 311.10 -4.40 315.50 2700 ---- ---- ---- ---- 309.30 -4.40 313.70 2725 ---- ---- ---- ---- 307.60 -4.40 312.00 2750 ---- ---- ---- ---- 306.10 -4.40 310.50 2775 ---- ---- ---- ---- 304.70 -4.30 309.00 2800 ---- ---- ---- ---- 303.40 -4.30 307.70 2825 ---- ---- ---- ---- 302.20 -4.30 306.50 2850 ---- ---- ---- ---- 301.10 -4.40 305.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45036 42493 645922 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 .10 .10 .10 .10 UNCH 19 .10 82 1570 .10 .10 .10 .10 .10 UNCH 10 .10 56 1575 .10 .10 .10 .10 .10 UNCH 10 .10 1 404 1580 .10 .10 .10 .10 .10 UNCH 10 .10 75 1585 .10 .10 .10 .10 .10 UNCH 10 .10 85 1590 .10 .10 .10 .10 .10 UNCH 10 .10 1000 1595 .10 .10 .10 .10 .10 UNCH 10 .10 32 1600 .10 .10 .10 .10 .10 UNCH 49 .10 174 1957 1605 .10 .10 .10 .10 .10 UNCH 10 .10 91 1610 ---- ---- ---- ---- .10 UNCH .10 3485 3018 1615 ---- ---- .10A .10A .10 -.10 .20 1 61 1620 .10 .10 .10 .10 .10 -.10 15 .20 31 1045 1625 ---- ---- .10A .10A .10 -.10 .20 30 227 1630 ---- ---- .10A .10A .10 -.10 .20 20 132 1635 ---- ---- .10A .10A .10 -.10 .20 24 123 1640 ---- ---- .10A .10A .10 -.10 .20 23 491 1645 ---- ---- .10A .10A .10 -.10 .20 10 72 1650 .10 .10 .10 .10 .10 -.10 1480 .20 51 1103 1655 ---- ---- .10A .10A .10 -.10 .20 1 80 1660 ---- ---- .10A .10A .10 -.10 .20 110 1665 ---- ---- .10A .10A .10 -.10 1 .20 35 1056 1670 ---- ---- .10A .10A .10 -.10 .20 11 160 1675 ---- ---- .10A .10A .10 -.10 .20 50 706 1680 ---- ---- .10A .10A .10 -.10 .20 2104 1685 ---- ---- .10A .10A .10 -.10 .20 259 1690 ---- ---- .10A .10A .10 -.10 .20 1 234 1695 ---- ---- .10A .10A .10 -.10 .20 309 1700 ---- ---- .10A .10A .10 -.10 7 .20 5 2680 1705 ---- ---- .10A .10A .10 -.10 .20 107 1710 ---- ---- .10A .10A .10 -.10 .20 1074 1715 ---- ---- .10A .10A .10 -.10 .20 171 1720 ---- ---- .10A .10A .10 -.10 .20 43 226 1725 ---- ---- ---- ---- .10 -.10 .20 1858 1730 ---- ---- ---- ---- .10 -.10 .20 14 196 1735 ---- ---- ---- ---- .10 -.10 .20 110 1740 ---- ---- ---- ---- .10 -.10 .20 118 1745 ---- ---- ---- ---- .20 UNCH .20 113 1750 .10 .10 .10 .10 .20 UNCH 3 .20 9 4232 1755 ---- ---- ---- ---- .20 UNCH .20 165 1760 ---- ---- ---- ---- .20 UNCH .20 505 1765 ---- ---- ---- ---- .20 UNCH .20 242 1770 ---- ---- ---- ---- .20 UNCH .20 241 1775 ---- ---- ---- ---- .20 UNCH .20 977 1780 ---- ---- ---- ---- .20 UNCH .20 16 397 1785 ---- ---- ---- ---- .20 UNCH .20 122 1790 .10 .10 .10 .10 .20 UNCH 3 .20 517 1795 ---- ---- ---- ---- .20 UNCH .20 128 1800 ---- ---- ---- ---- .20 UNCH .20 4 4787 1805 ---- ---- ---- ---- .20 UNCH 10 .20 15 219 1810 ---- ---- .20A .20A .20 -.10 .30 10 602 1815 ---- ---- .20A .20A .20 -.10 4 .30 6 409 1820 ---- ---- .20A .20A .20 -.10 .30 791 1825 ---- ---- .20A .20A .20 -.10 7 .30 1 7724 1830 ---- ---- .20A .20A .20 -.10 1 .30 3 1014 1835 .30 .30 .20A .20A .20 -.10 4 .30 1 445 1840 .30 .30 .30 .30 .20 -.10 3 .30 6 1368 1845 ---- ---- ---- ---- .30 UNCH .30 310 1850 .20 .20 .20 .20 .30 -.10 2 .40 512 9209 1855 ---- ---- .30A .30A .30 -.10 1 .40 1 254 1860 .60 .60 .30A .30A .30 -.10 10 .40 1312 1865 ---- ---- .30A .30A .30 -.10 .40 237 1870 .60 .60 .40A .40A .30 -.20 16 .50 1 929 1875 ---- ---- .40A .40A .40 -.10 .50 72 2963 1880 .50 .50 .30 .40 .40 -.20 13 .60 2 842 1885 .60 .70B .40A .70B .40 -.20 1 .60 42 425 1890 ---- .80B .50A .80B .40 -.30 2 .70 107 894 1895 ---- .90B .50A .90B .50 -.20 1 .70 1 168 1900 .90 1.10 .60 .60 .50 -.30 86 .80 125 6709 1905 1.20 1.20 .70A .70A .60 -.30 3 .90 11 420 1910 1.10 1.30B .70 .70 .70 -.40 8 1.10 26 962 1915 1.30 1.50B .80A .80A .80 -.40 3 1.20 15 371 1920 1.50 1.70B .90 .90 .90 -.50 8 1.40 7 546 1925 1.70 2.00B 1.10A 1.10A 1.10 -.50 61 1.60 9 2393 1930 2.00 2.40B 1.20 1.20 1.20 -.70 27 1.90 8 1117 1935 2.30 2.80B 1.50A 2.80B 1.40 -.70 8 2.10 49 525 1940 3.00 3.30B 1.70A 1.70A 1.70 -.80 111 2.50 267 713 1945 2.80 3.90B 1.90 2.00B 2.00 -.90 15 2.90 38 374 1950 3.40 4.60B 2.30 2.50 2.30 -1.10 1957 3.40 1639 7723 1955 4.20 5.30B 2.80A 2.80A 2.80 -1.10 8 3.90 76 292 1960 5.20 6.20B 3.20 3.60 3.30 -1.20 288 4.50 86 794 1965 6.90 7.20B 3.70A 4.10B 3.90 -1.30 52 5.20 13 647 1970 5.90 8.40B 4.40A 4.60A 4.60 -1.50 148 6.10 52 1484 1975 6.90 9.80 5.00 5.90B 5.40 -1.60 898 7.00 346 1833 1980 7.90 11.20B 5.90 7.90B 6.40 -1.70 520 8.10 15 806 1985 10.10 12.90B 6.90 8.20B 7.50 -1.90 242 9.40 50 431 1990 11.80 14.70B 8.10A 9.70B 8.80 -2.00 1118 10.80 708 974 1995 12.30 16.80B 9.30A 11.30B 10.30 -2.10 143 12.40 17 276 2000 15.00 19.10 10.80 13.20A 12.00 -2.10 1866 14.10 1816 5346 2005 18.80 21.50B 12.50A 15.40A 13.90 -2.20 149 16.10 53 601 2010 19.80 24.30B 14.40A 17.70B 16.10 -2.20 151 18.30 145 798 2015 20.20 27.20B 16.40A 20.20B 18.40 -2.20 387 20.60 166 243 2020 22.80 30.30B 18.70A 22.90B 21.00 -2.20 226 23.20 198 984 2025 22.70 33.50B 21.10A 25.90B 23.80 -2.10 67 25.90 137 1017 2030 30.40 36.90B 23.90A 29.00B 26.70 -2.20 18 28.90 157 2277 2035 29.00 40.50B 26.70A 32.30B 29.90 -2.10 12 32.00 23 222 2040 38.20 44.20B 29.70A 32.50A 33.20 -2.00 10 35.20 403 1035 2045 ---- 48.00B 33.00A 33.00A 36.70 -1.90 38.60 4 174 2050 44.00 52.00B 36.30A 45.10B 40.30 -1.80 13 42.10 67 1602 2055 ---- 56.00B 39.80A 39.80A 44.00 -1.70 1 45.70 1 394 2060 ---- 60.20B 43.40A 43.40A 47.90 -1.60 1 49.50 7 121 2065 ---- 64.50B 47.20A 47.20A 52.00 -1.40 53.40 98 2070 ---- 68.80B 51.10A 51.10A 56.10 -1.30 57.40 1 38 2075 ---- 73.20B 55.10A 55.10A 60.30 -1.20 61.50 47 2080 ---- 77.70B 59.20A 59.20A 64.70 -1.00 65.70 118 2085 ---- 82.20B 63.40A 63.40A 69.10 -.90 1 70.00 11 2090 ---- 86.80B 67.60A 67.60A 73.60 -.70 74.30 24 2095 ---- 91.50B 72.10A 72.10A 78.10 -.60 2 78.70 4 2100 ---- 96.10B 76.50A 76.50A 82.80 -.40 83.20 4 27 2105 ---- 100.90B 81.10A 81.10A 87.40 -.40 87.80 8 2110 ---- 105.60B 85.70A 85.70A 92.10 -.30 92.40 1 6 2115 101.70 110.40B 90.30A 90.30A 96.90 -.10 1 97.00 3 7 2120 ---- 115.30B 94.90A 94.90A 101.70 UNCH 101.70 2 10 2125 ---- 120.10B 99.70A 99.70A 106.50 +.10 106.40 108 2130 ---- 125.00B 104.40A 104.40A 111.30 +.10 111.20 14 2135 ---- 129.90B 109.10A 109.10A 116.20 +.20 116.00 34 2140 ---- 134.70B 113.90A 134.60B 121.00 +.20 120.80 16 2145 ---- 139.60B 118.90A 118.90A 125.90 +.20 125.70 17 2150 ---- 144.60B 123.80A 144.60B 130.80 +.30 130.50 25 2155 ---- 149.50B 128.60A 149.50B 135.80 +.40 135.40 10 2160 ---- 154.40B 133.50A 154.30B 140.70 +.40 140.30 12 2165 ---- 159.40B 138.40A 159.30B 145.60 +.40 145.20 15 2170 ---- 164.30B 143.30A 164.30B 150.60 +.50 150.10 12 2175 ---- 169.30B 148.20A 148.20A 155.60 +.50 155.10 8 2180 ---- 174.20B 153.10A 174.10B 160.50 +.50 160.00 2185 ---- 179.10B 158.10A 179.10B 165.50 +.60 164.90 2 2190 ---- 184.20B 163.00A 184.10B 170.50 +.60 169.90 2195 ---- 189.10B 168.00A 189.00B 175.40 +.60 174.80 1 2200 ---- 194.20B 172.90A 194.10B 180.40 +.60 179.80 65 2205 ---- 199.10B 177.80A 199.10B 185.40 +.70 184.70 2210 ---- 204.10B 182.90A 204.10B 190.40 +.70 189.70 2215 ---- 209.00B 187.70A 209.00B 195.30 +.60 194.70 2220 ---- 214.00B 192.70A 213.90B 200.30 +.60 199.70 2225 ---- 219.10B 197.80A 219.10B 205.30 +.70 204.60 1 2230 ---- 224.10B 202.70A 224.00B 210.30 +.70 209.60 2235 ---- 228.90B 207.70A 228.90B 215.30 +.70 214.60 2240 ---- 233.90B 212.60A 233.90B 220.30 +.70 219.60 1 1 2245 ---- 238.90B 217.60A 217.60A 225.20 +.60 224.60 1 2250 ---- 243.90B 222.60A 243.90B 230.20 +.60 229.60 3 2255 ---- 248.90B 227.70A 248.90B 235.20 +.60 234.60 4 2260 ---- 254.00B 232.70A 254.00B 240.20 +.60 239.60 2265 ---- 259.00B 237.60A 259.00B 245.20 +.70 244.50 2270 ---- 264.00B 242.60A 264.00B 250.20 +.70 249.50 2275 ---- 269.00B 247.60A 269.00B 255.20 +.70 254.50 2 2280 ---- 271.50B 252.50A 271.30B 260.20 +.70 259.50 2285 ---- 276.60B 257.50A 276.40B 265.20 +.70 264.50 2290 ---- 281.60B 262.60A 281.40B 270.20 +.70 269.50 2295 ---- 286.60B 268.60A 286.40B 275.20 +.70 274.50 2300 ---- 291.40B 272.50A 291.20B 280.20 +.70 279.50 27 2305 ---- 296.60B 278.40A 296.40B 285.20 +.70 284.50 2310 ---- 301.60B 283.40A 301.40B 290.20 +.70 289.50 2315 ---- 306.60B 288.40A 288.40A 295.20 +.70 294.50 2320 ---- 311.60B 293.40A 293.40A 300.20 +.70 299.50 2325 ---- 316.60B 298.50A 316.40B 305.20 +.70 304.50 2330 ---- 321.60B 303.40A 303.40A 310.20 +.70 309.50 2335 ---- 326.60B 308.40A 308.40A 315.20 +.70 314.50 2340 ---- 331.50B 313.40A 313.40A 320.20 +.70 319.50 2350 ---- 341.70B 323.30A 323.30A 330.20 +.70 329.50 2360 ---- 351.50B 333.40A 333.40A 340.20 +.70 339.50 2370 ---- 361.30B 343.40A 343.40A 350.20 +.70 349.50 2375 ---- 365.90B 348.50A 348.50A 355.20 +.70 354.50 5 2380 ---- 371.30B 353.40A 353.40A 360.20 +.70 359.50 2390 ---- 381.30B 363.40A 363.40A 370.20 +.70 369.50 2400 ---- 391.40B 373.50A 373.50A 380.20 +.70 379.50 15 2410 ---- 401.40B 383.40A 383.40A 390.20 +.70 389.50 2420 ---- 411.40B 393.50A 393.50A 400.20 +.70 399.50 2425 ---- 416.40B 398.50A 398.50A 405.20 +.70 404.50 2430 ---- 421.40B 403.50A 403.50A 410.20 +.70 409.50 2440 ---- 431.40B 413.50A 413.50A 420.20 +.70 419.50 2450 ---- 441.70B 423.50A 423.50A 430.20 +.70 429.50 2475 ---- 466.40B 448.50A 448.50A 455.20 +.70 454.50 2500 ---- 491.60B 473.50A 473.50A 480.20 +.70 479.50 2525 ---- 516.50B 498.50A 498.50A 505.20 +.70 504.50 2550 ---- 541.60B 523.30A 523.30A 530.20 +.70 529.50 2575 ---- 566.50B 548.50A 548.50A 555.20 +.70 554.50 2600 ---- 591.60B 573.30A 573.30A 580.20 +.70 579.50 2625 ---- 616.50B 598.50A 598.50A 605.20 +.70 604.50 2700 ---- 691.60B 673.30A 673.30A 680.20 +.70 679.50 2725 ---- ---- ---- 698.50A 705.20 ---- ---- 2850 ---- 841.60B 823.40A 823.40A 830.20 +.70 829.50 2900 ---- 891.60B 873.50A 873.50A 880.20 +.70 879.50 3000 ---- 991.60B 973.50A 973.50A 980.20 +.70 979.50 3100 ---- 1091.50B 1073.50A 1073.50A 1080.20 +.70 1079.50 850 ---- ---- ---- ---- .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 .10 .10 .10 .10 UNCH 6 .10 1390 .10 .10 .10 .10 .10 UNCH 3 .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 UNCH .10 1 1420 ---- ---- ---- ---- .10 UNCH .10 50 50 1425 ---- ---- ---- ---- .10 UNCH .10 113 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 8 1450 ---- ---- ---- ---- .10 UNCH .10 96 336 1460 .10 .10 .10 .10 .10 UNCH 1 .10 40 1470 ---- ---- ---- ---- .10 UNCH .10 88 1475 ---- ---- ---- ---- .10 UNCH .10 5 1480 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .20 +.10 .10 1 1500 ---- ---- ---- ---- .20 +.10 .10 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 UNCH .20 50 140 1580 ---- ---- ---- ---- .20 UNCH .20 5 1585 ---- ---- ---- ---- .20 UNCH .20 9 1590 ---- ---- ---- ---- .20 UNCH .20 6 1595 ---- ---- ---- ---- .20 UNCH .20 92 1600 ---- ---- ---- ---- .20 -.10 .30 96 202 1605 ---- ---- ---- ---- .20 -.10 .30 23 1610 ---- ---- ---- ---- .20 -.10 .30 15 1615 ---- ---- ---- ---- .30 UNCH .30 22 1620 ---- ---- ---- ---- .30 UNCH .30 41 1625 ---- ---- ---- ---- .30 UNCH .30 42 120 1630 ---- ---- ---- ---- .30 UNCH .30 11 1635 ---- ---- ---- ---- .30 UNCH .30 19 1640 ---- ---- ---- ---- .30 UNCH .30 28 1645 ---- ---- ---- ---- .30 UNCH .30 61 1650 .30 .30 .30 .30 .30 UNCH 50 .30 139 1655 .30 .30 .30 .30 .30 UNCH 1 .30 98 1660 ---- ---- ---- ---- .30 UNCH .30 71 1665 ---- ---- ---- ---- .30 UNCH .30 41 1670 ---- ---- .30A .30A .30 -.10 .40 19 1675 ---- ---- ---- ---- .30 -.10 .40 205 1680 ---- ---- ---- ---- .30 -.10 .40 89 1685 ---- ---- ---- ---- .30 -.10 2 .40 1 41 1690 ---- ---- ---- ---- .30 -.10 .40 70 1695 ---- ---- ---- ---- .40 UNCH .40 10 1700 .40 .40 .40 .40 .40 UNCH 10 .40 227 1705 ---- ---- ---- ---- .40 UNCH .40 5 28 1710 ---- ---- ---- ---- .40 UNCH .40 5 162 1715 .50 .50 .50 .50 .40 UNCH 2 .40 2 93 1720 .40 .40 .40 .40 .40 -.10 13 .50 1 1058 1725 .40 .40 .40 .40 .40 -.10 3 .50 1199 1730 ---- ---- ---- ---- .40 -.10 .50 2 77 1735 .50 .50 .50 .50 .40 -.10 5 .50 1 30 1740 .60 .60 .50 .50 .50 UNCH 2 .50 2 387 1745 ---- ---- ---- ---- .50 UNCH .50 99 1750 .50 .50 .50 .50 .50 -.10 12 .60 54 723 1755 ---- ---- ---- ---- .50 -.10 .60 1 21 1760 ---- ---- ---- ---- .50 -.10 .60 524 1765 ---- ---- ---- ---- .60 -.10 .70 56 1770 ---- ---- ---- ---- .60 -.10 .70 4 27 1775 ---- .80B ---- .80B .60 -.10 68 .70 15 1401 1780 ---- ---- ---- ---- .70 -.10 .80 2 103 1785 ---- .90B ---- .90B .70 -.10 1 .80 3 606 1790 ---- ---- ---- ---- .80 -.10 2 .90 36 90 1795 ---- 1.00B ---- 1.00B .80 -.10 3 .90 2 72 1800 .90 1.10B .90 .90 .90 -.10 138 1.00 45 4290 1805 1.00 1.00 1.00 1.00 .90 -.20 1 1.10 1 54 1810 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 46 142 1815 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1 53 1820 ---- 1.40B ---- 1.40B 1.20 -.10 3 1.30 2 260 1825 ---- 1.60B 1.30A 1.60B 1.30 -.10 11 1.40 2 399 1830 1.60 1.70B 1.30 1.40B 1.40 -.10 9 1.50 3 105 1835 ---- 1.80B 1.60A 1.80B 1.50 -.20 3 1.70 5 747 1840 1.70 2.00B 1.60 1.70B 1.60 -.20 3 1.80 1 301 1845 ---- 2.20B 1.80A 2.20B 1.70 -.30 2.00 2 146 1850 2.30 2.40B 1.90 2.10 1.90 -.20 354 2.10 40 9205 1855 2.20 2.60B 2.10A 2.20 2.10 -.20 6 2.30 3 571 1860 2.20 2.90B 2.20 2.30A 2.30 -.30 6 2.60 7 330 1865 ---- 3.10B 2.50A 3.10B 2.50 -.30 30 2.80 1 79 1870 2.80 3.40B 2.70A 2.80 2.70 -.40 62 3.10 5 141 1875 3.50 3.80 3.00 3.20B 3.00 -.40 13 3.40 54 1007 1880 3.30 4.10B 3.20A 3.30 3.30 -.40 4 3.70 1 353 1885 3.90 4.50B 3.50A 3.80 3.60 -.50 3 4.10 2 196 1890 4.00 5.00B 3.80A 4.00 3.90 -.50 37 4.40 1 309 1895 ---- 5.50B 4.20A 4.20A 4.30 -.60 1 4.90 4 115 1900 5.60 6.00B 4.50 4.90B 4.70 -.60 122 5.30 768 4573 1905 5.00 6.50B 4.90A 5.30B 5.10 -.70 13 5.80 2 843 1910 5.60 7.20B 5.40A 6.20B 5.60 -.80 14 6.40 3 313 1915 6.10 7.90B 5.90A 5.90A 6.10 -.90 13 7.00 4 150 1920 8.70 8.70 6.40A 7.10B 6.70 -.90 11 7.60 11 231 1925 8.70 9.40B 6.90A 7.30A 7.30 -1.00 13 8.30 7 973 1930 8.70 10.30B 7.60A 8.00A 8.00 -1.10 5 9.10 12 789 1935 11.00 11.30B 8.30A 8.70A 8.80 -1.10 19 9.90 17 212 1940 11.40 12.30B 9.00A 10.30 9.60 -1.20 34 10.80 14 154 1945 10.60 13.40B 9.80A 11.10B 10.50 -1.20 10 11.70 8 369 1950 12.40 14.50B 10.70A 12.20B 11.50 -1.20 115 12.70 282 3280 1955 12.40 15.90B 11.70A 12.60A 12.50 -1.30 9 13.80 15 77 1960 15.80 17.20B 12.70A 12.70A 13.60 -1.40 6 15.00 24 926 1965 17.20 18.70B 13.80A 13.80A 14.80 -1.40 34 16.20 3 245 1970 ---- 20.20B 15.00A 15.00A 16.10 -1.50 166 17.60 13 183 1975 19.70 21.90B 16.20A 21.90B 17.50 -1.50 20 19.00 217 419 1980 21.10 23.50B 17.60A 18.80A 19.00 -1.50 237 20.50 21 257 1985 ---- 25.40B 19.00A 19.00A 20.60 -1.50 1 22.10 225 453 1990 23.40 27.30B 20.60A 23.30A 22.20 -1.60 14 23.80 21 364 1995 25.20 29.50B 22.20A 22.20A 24.00 -1.60 2 25.60 2 120 2000 27.00 31.60B 23.90A 27.40B 25.90 -1.70 834 27.60 495 2302 2005 28.30 33.90B 25.80A 29.50B 27.90 -1.70 7 29.60 4 89 2010 ---- 36.20B 27.70A 27.70A 30.00 -1.70 2 31.70 2 321 2015 ---- 38.60B 29.70A 29.70A 32.20 -1.70 33.90 5 138 2020 33.80 41.20B 31.90A 37.40B 34.50 -1.70 2 36.20 33 256 2025 40.40 43.90B 34.10A 36.40A 36.90 -1.70 10 38.60 103 1296 2030 38.40 46.60B 36.50A 41.50B 39.40 -1.70 8 41.10 36 169 2035 43.70 49.50B 38.90A 42.30A 42.00 -1.70 62 43.70 57 154 2040 45.80 52.40B 41.50A 45.00A 44.70 -1.70 16 46.40 41 532 2045 49.70 55.40B 44.10A 51.00B 47.50 -1.70 3 49.20 4 49 2050 ---- 58.60B 46.80A 46.80A 50.40 -1.70 8 52.10 70 1920 2055 55.90 61.80B 49.90A 52.80A 53.40 -1.60 13 55.00 9 168 2060 56.90 65.10B 52.80A 59.00B 56.40 -1.70 13 58.10 86 174 2065 57.80 68.50B 55.90A 63.50B 59.60 -1.60 1 61.20 246 2070 59.80 71.90B 59.00A 66.90B 62.80 -1.60 1 64.40 13 322 2075 ---- 75.50B 62.20A 62.20A 66.10 -1.60 67.70 19 359 2080 70.20 79.10B 65.50A 70.10A 69.50 -1.60 3 71.10 6 46 2085 73.70 82.70B 68.80A 73.50A 73.00 -1.50 3 74.50 253 2090 ---- 86.50B 72.30A 72.30A 76.50 -1.50 78.00 1 9 2095 78.50 90.30B 75.80A 84.70B 80.20 -1.40 5 81.60 1 13 2100 ---- 94.10B 79.40A 79.40A 83.80 -1.40 85.20 6 300 2105 ---- 98.10B 83.00A 83.00A 87.60 -1.30 88.90 3 28 2110 ---- 102.00B 86.70A 86.70A 91.40 -1.30 92.70 46 2115 ---- 106.10B 90.40A 90.40A 95.30 -1.20 1 96.50 2 14 2120 ---- 110.10B 94.30A 94.30A 99.20 -1.20 1 100.40 1 20 2125 ---- 114.30B 98.20A 98.20A 103.20 -1.10 104.30 16 2130 ---- 118.40B 102.10A 102.10A 107.30 -1.00 108.30 3 2135 ---- 122.70B 106.10A 106.10A 111.30 -1.10 112.40 1 6 2140 ---- 126.90B 110.10A 110.10A 115.50 -.90 116.40 2145 ---- 131.10B 114.20A 114.20A 119.70 -.90 120.60 4 2150 ---- 135.50B 118.30A 118.30A 123.90 -.80 124.70 10 2155 ---- 139.90B 122.50A 122.50A 128.20 -.70 128.90 2 2160 ---- 144.30B 126.80A 126.80A 132.50 -.70 133.20 6 2165 ---- 148.80B 131.10A 131.10A 136.80 -.70 137.50 10 2170 ---- 153.20B 135.40A 135.40A 141.20 -.60 141.80 5 2175 ---- 157.70B 139.70A 139.70A 145.60 -.50 146.10 22 2180 ---- 162.30B 144.00A 144.00A 150.00 -.50 150.50 1 2185 ---- 166.80B 148.40A 148.40A 154.50 -.50 155.00 3 2190 ---- 171.40B 152.90A 152.90A 159.00 -.40 159.40 2195 ---- 176.00B 157.30A 157.30A 163.50 -.40 163.90 4 2200 ---- 180.60B 161.80A 161.80A 168.10 -.30 168.40 47 2205 ---- 185.30B 166.40A 166.40A 172.70 -.20 172.90 2 2210 ---- 189.90B 170.90A 170.90A 177.30 -.20 177.50 11 2215 ---- 192.60B 175.40A 175.40A 181.90 -.20 182.10 1 2220 ---- 196.70B 180.10A 180.10A 186.50 -.10 186.60 2225 ---- 204.00B 184.70A 184.70A 191.20 -.10 191.30 18 2230 ---- 206.10B 189.40A 189.40A 195.90 UNCH 195.90 2 2235 ---- 210.90B 194.00A 194.00A 200.60 UNCH 200.60 2 2240 ---- 215.60B 199.60A 199.60A 205.30 +.10 205.20 2 2245 ---- 220.40B 204.30A 204.30A 210.00 +.10 209.90 3 2250 ---- 227.80B 208.10A 208.10A 214.80 +.10 214.70 1 7 2255 ---- 229.90B 213.80A 213.80A 219.50 +.10 219.40 2 2260 ---- 234.70B 218.50A 218.50A 224.30 +.20 224.10 1 2265 ---- 239.60B 223.30A 223.30A 229.10 +.20 228.90 1 2270 ---- 244.40B 227.90A 227.90A 233.90 +.30 233.60 1 2275 ---- 251.90B 231.80A 251.80B 238.70 +.30 238.40 1 7 2280 ---- 254.10B 237.50A 237.50A 243.50 +.30 243.20 6 2290 ---- 263.80B 247.30A 247.30A 253.20 +.40 252.80 13 2300 ---- 276.30B 255.90A 276.30B 262.90 +.40 262.50 4 2310 ---- 283.30B 266.50A 266.50A 272.60 +.40 272.20 2320 ---- 293.10B 276.40A 276.40A 282.40 +.50 281.90 2 2325 ---- 300.80B 280.20A 300.80B 287.20 +.40 286.80 2330 ---- 302.90B 286.00A 286.00A 292.10 +.40 291.70 2340 ---- 312.70B 295.80A 295.80A 302.00 +.60 301.40 2350 ---- 325.30B 304.60A 325.30B 311.80 +.60 311.20 2360 ---- 332.40B 315.60A 315.60A 321.60 +.50 321.10 2370 ---- 342.30B 325.30A 325.30A 331.50 +.60 330.90 2375 ---- 350.10B 329.30A 350.00B 336.50 +.70 335.80 2 2380 ---- 352.10B 335.30A 335.30A 341.40 +.60 340.80 2400 ---- 374.90B 353.90A 374.80B 361.20 +.60 360.60 11 2425 ---- 399.70B 378.80A 399.70B 386.10 +.70 385.40 2450 ---- 424.70B 403.50A 424.70B 411.00 +.80 410.20 2475 ---- 448.20B 428.40A 448.20B 435.90 +.80 435.10 2500 ---- 471.60B 453.50A 453.50A 460.90 +.80 460.10 5 11 2525 ---- 496.60B 479.40A 479.40A 485.90 +.80 485.10 2550 ---- 522.20B 504.40A 504.40A 510.90 +.80 510.10 2575 ---- 546.60B 529.40A 529.40A 535.90 +.80 535.10 2700 ---- 671.50B 654.40A 654.40A 660.90 +.80 660.10 1 3000 ---- 971.90B 954.20A 954.20A 960.90 +.80 960.10 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 UNCH .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .30 +.10 .20 6 1460 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 +.10 .20 10 1475 ---- ---- ---- ---- .30 +.10 .20 25 1480 ---- ---- ---- ---- .30 +.10 .20 1490 ---- ---- ---- ---- .30 UNCH .30 403 1495 ---- ---- ---- ---- .30 UNCH .30 7 1500 ---- ---- ---- ---- .30 UNCH .30 3704 1505 ---- ---- ---- ---- .30 UNCH .30 1510 .30 .30 .30 .30 .30 UNCH 14 .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 ---- ---- ---- ---- .30 -.10 .40 2 1570 ---- ---- ---- ---- .30 -.10 .40 20 1575 ---- ---- ---- ---- .30 -.10 .40 1 287 1580 ---- ---- ---- ---- .40 UNCH .40 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .40 UNCH .40 242 1600 ---- ---- ---- ---- .40 UNCH .40 842 1605 ---- .50B ---- .50B .50 +.10 .40 5 1610 ---- ---- ---- ---- .50 UNCH .50 27 1615 ---- ---- ---- ---- .50 UNCH .50 7 1620 ---- ---- ---- ---- .50 UNCH 1 .50 14 1625 ---- ---- ---- ---- .50 UNCH .50 69 1630 ---- ---- ---- ---- .60 +.10 .50 36 1635 ---- ---- ---- ---- .60 +.10 .50 52 1640 ---- ---- ---- ---- .60 UNCH 2 .60 205 1645 ---- ---- ---- ---- .60 UNCH .60 3 1650 ---- ---- ---- ---- .70 +.10 .60 415 1655 ---- ---- ---- ---- .70 +.10 .60 1 1660 ---- ---- ---- ---- .70 UNCH .70 19 1665 ---- ---- ---- ---- .70 UNCH .70 7 1670 ---- ---- ---- ---- .70 UNCH .70 34 1675 ---- ---- ---- ---- .80 +.10 .70 771 1680 ---- ---- ---- ---- .80 UNCH .80 16 1685 ---- ---- ---- ---- .80 UNCH .80 2 1690 ---- ---- ---- ---- .80 -.10 .90 157 1695 ---- ---- ---- ---- .90 UNCH .90 2 1700 ---- ---- ---- ---- .90 UNCH .90 1 799 1705 ---- ---- ---- ---- .90 -.10 2 1.00 5 15 1710 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1715 ---- ---- ---- ---- 1.00 -.10 1 1.10 35 1720 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 404 1725 ---- ---- ---- ---- 1.10 -.10 1.20 1 188 1730 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 4 46 1735 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 118 1740 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 55 1745 1.40 1.40 1.40 1.40 1.30 -.20 12 1.50 145 1750 ---- ---- 1.50A 1.50A 1.40 -.20 12 1.60 17 838 1755 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 2 28 1760 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 3 172 1765 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 23 1770 ---- ---- 1.90A 1.90A 1.80 -.30 1 2.10 661 1775 2.20 2.20 2.00A 2.00A 1.90 -.30 25 2.20 4 1145 1780 ---- 2.40B 2.10A 2.40B 2.00 -.30 2.30 12 103 1785 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 2 28 1790 2.30 2.70B 2.30 2.40B 2.30 -.30 2 2.60 1 127 1795 ---- 2.90B 2.60A 2.90B 2.40 -.40 2.80 3 19 1800 3.10 3.10 2.70 2.70 2.60 -.40 31 3.00 36 3121 1805 ---- 3.30B 2.90A 3.30B 2.80 -.40 3.20 1 175 1810 ---- 3.50B 3.10A 3.50B 3.00 -.40 2 3.40 38 63 1815 ---- 3.80B 3.30A 3.80B 3.20 -.40 1 3.60 42 1820 ---- 4.10B 3.50A 4.10B 3.40 -.50 1 3.90 2 90 1825 ---- 4.40B 3.70A 3.70A 3.60 -.60 54 4.20 3 1088 1830 ---- 4.70B 3.90A 4.70B 3.90 -.50 117 4.40 6 1405 1835 ---- 5.00B 4.20A 4.20A 4.20 -.60 3 4.80 9 86 1840 4.60 5.40B 4.50A 4.60 4.50 -.60 5 5.10 2 148 1845 ---- 5.80B 4.80A 5.80B 4.80 -.60 5.40 7 1023 1850 5.90 6.20B 5.10A 5.10A 5.20 -.60 101 5.80 10 1403 1855 ---- 6.70B 5.50A 6.70B 5.60 -.60 50 6.20 1 33 1860 ---- 7.20B 5.90A 5.90A 6.00 -.70 3 6.70 5 353 1865 ---- 7.70B 6.30A 6.30A 6.40 -.80 3 7.20 2 60 1870 ---- 8.30B 6.70A 6.70A 6.90 -.80 7.70 254 1875 ---- 8.90B 7.20A 7.20A 7.40 -.80 50 8.20 2 422 1880 ---- 9.50B 7.70A 7.70A 7.90 -.90 8.80 50 1885 ---- 10.20B 8.20A 8.20A 8.50 -.90 9.40 81 1890 ---- 11.00B 8.80A 8.80A 9.10 -1.00 1 10.10 5 188 1895 9.70 11.80B 9.40A 10.20B 9.80 -1.00 25 10.80 8 14 1900 ---- 12.60B 10.10A 10.10A 10.50 -1.10 76 11.60 11 1347 1905 ---- 13.50B 10.80A 10.80A 11.30 -1.10 2 12.40 11 141 1910 ---- 14.50B 11.50A 11.50A 12.10 -1.10 13.20 67 1915 ---- 15.60B 12.30A 12.30A 12.90 -1.30 14.20 177 1920 ---- 16.70B 13.20A 13.20A 13.90 -1.20 15.10 397 1925 16.40 17.80B 14.10A 15.50B 14.80 -1.40 80 16.20 46 1783 1930 ---- 19.10B 15.00A 15.00A 15.90 -1.40 1 17.30 121 1935 ---- 20.30B 16.10A 16.10A 17.00 -1.40 18.40 181 1940 19.20 21.70B 17.20A 19.50B 18.10 -1.60 1 19.70 229 1945 ---- 23.10B 18.30A 18.30A 19.40 -1.60 21.00 199 1950 20.90 24.70B 19.60A 21.80B 20.70 -1.70 6 22.40 834 2405 1955 ---- 26.20B 20.90A 20.90A 22.00 -1.80 23.80 30 1960 ---- 27.90B 22.20A 22.20A 23.50 -1.80 51 25.30 225 1965 27.00 29.50B 23.70A 26.30B 25.00 -1.90 4 26.90 513 1970 ---- 31.50B 25.20A 25.20A 26.70 -1.90 28.60 226 1975 ---- 33.30B 26.80A 26.80A 28.40 -1.90 10 30.30 7 626 1980 ---- 35.30B 28.50A 28.50A 30.10 -2.00 1 32.10 1 766 1985 ---- 37.40B 30.20A 30.20A 32.00 -2.00 34.00 270 1990 ---- 39.50B 32.10A 32.10A 33.90 -2.10 5 36.00 4 130 1995 ---- 41.80B 34.00A 34.00A 36.00 -2.00 38.00 126 2000 42.50 44.10B 36.00A 36.60A 38.10 -2.00 9 40.10 132 1266 2005 ---- 46.50B 38.10A 38.10A 40.30 -2.00 42.30 1 248 2010 ---- 48.90B 40.20A 40.20A 42.60 -2.00 2 44.60 38 487 2015 ---- 51.50B 42.40A 42.40A 44.90 -2.10 1 47.00 262 2020 ---- 54.10B 44.70A 44.70A 47.30 -2.10 20 49.40 1 405 2025 52.80 56.80B 47.10A 56.80B 49.90 -2.00 4 51.90 1408 2030 54.70 59.50B 49.60A 55.50B 52.40 -2.10 3 54.50 1 117 2035 ---- 62.40B 52.10A 52.10A 55.10 -2.00 57.10 77 2040 62.40 65.30B 54.70A 61.10B 57.80 -2.10 290 59.90 7 171 2045 ---- 68.30B 57.40A 57.40A 60.70 -1.90 62.60 113 2050 69.00 71.40B 60.20A 67.00B 63.50 -2.00 12 65.50 25 387 2055 ---- 74.50B 63.10A 63.10A 66.50 -2.00 68.50 1 42 2060 ---- 77.70B 66.10A 66.10A 69.50 -2.00 71.50 95 232 2065 ---- 80.90B 69.10A 69.10A 72.60 -1.90 74.50 127 2070 ---- 84.30B 72.20A 72.20A 75.80 -1.90 77.70 175 2075 ---- 87.60B 75.40A 75.40A 79.00 -1.90 4 80.90 2 409 2080 ---- 91.10B 78.60A 78.60A 82.30 -1.80 84.10 2 54 2085 ---- 94.40B 81.80A 81.80A 85.60 -1.90 87.50 28 2090 ---- 97.90B 85.20A 85.20A 89.00 -1.90 1 90.90 2 14 2095 92.10 101.50B 88.60A 92.00A 92.50 -1.80 3 94.30 8 2100 97.40 105.20B 92.00A 95.40A 96.00 -1.80 6 97.80 34 2105 ---- 108.90B 95.50A 95.50A 99.50 -1.80 1 101.30 124 2110 ---- 112.60B 98.90A 98.90A 103.20 -1.70 104.90 10 7 2115 ---- 116.50B 102.50A 102.50A 106.80 -1.80 108.60 3 2120 ---- 120.30B 106.10A 106.10A 110.60 -1.70 112.30 2 2125 ---- 124.20B 109.80A 109.80A 114.30 -1.70 116.00 8 2130 ---- 128.20B 113.60A 113.60A 118.10 -1.70 119.80 4 2135 ---- 132.20B 117.30A 117.30A 122.00 -1.60 123.60 2140 ---- 136.20B 121.20A 121.20A 125.90 -1.60 127.50 2 2145 ---- 140.30B 125.00A 125.00A 129.90 -1.50 131.40 4 2150 ---- 144.30B 129.00A 129.00A 133.80 -1.60 135.40 15 2155 ---- 148.50B 132.90A 132.90A 137.90 -1.50 139.40 1 2160 ---- 152.70B 136.90A 136.90A 141.90 -1.50 143.40 1 2165 ---- 156.90B 140.90A 140.90A 146.00 -1.40 147.40 2170 ---- 161.10B 145.00A 145.00A 150.20 -1.30 151.50 2175 ---- 165.40B 149.10A 149.10A 154.30 -1.40 155.70 140 2180 ---- 169.70B 153.20A 153.20A 158.50 -1.30 159.80 3 2185 ---- 174.00B 157.40A 157.40A 162.80 -1.20 164.00 3 2190 ---- 178.40B 161.60A 161.60A 167.00 -1.20 168.20 2195 ---- 182.70B 165.80A 165.80A 171.30 -1.20 172.50 2200 ---- 187.10B 170.10A 170.10A 175.70 -1.10 176.80 23 2205 ---- 191.60B 174.40A 174.40A 180.00 -1.10 181.10 1 2210 ---- 196.00B 178.70A 178.70A 184.40 -1.00 185.40 25 2215 ---- 200.50B 183.00A 183.00A 188.80 -1.00 189.80 2 2220 ---- 205.00B 187.40A 187.40A 193.20 -.90 194.10 1 2225 ---- 209.60B 191.80A 191.80A 197.70 -.80 198.50 9 2230 ---- 214.10B 196.20A 196.20A 202.20 -.80 203.00 1 2235 ---- 218.70B 200.70A 200.70A 206.70 -.70 207.40 3 2240 ---- 223.20B 205.10A 205.10A 211.20 -.70 211.90 1 2245 ---- 227.80B 209.60A 209.60A 215.70 -.70 216.40 1 2250 ---- 232.40B 214.10A 214.10A 220.30 -.60 220.90 5 2255 ---- 237.10B 218.60A 218.60A 224.80 -.60 225.40 1 2260 ---- 241.70B 223.20A 223.20A 229.40 -.60 230.00 2265 ---- 246.40B 227.80A 227.80A 234.00 -.60 234.60 2270 ---- 251.10B 232.40A 232.40A 238.70 -.40 239.10 2 2275 ---- 255.80B 237.00A 237.00A 243.30 -.40 243.70 1 2280 ---- 258.50B 241.60A 241.60A 248.00 -.40 248.40 2290 ---- 267.20B 250.90A 250.90A 257.30 -.30 257.60 78 2300 ---- 279.40B 260.20A 260.20A 266.70 -.30 267.00 202 2310 ---- 286.70B 270.50A 270.50A 276.20 -.10 276.30 2 2320 ---- 296.20B 280.00A 280.00A 285.70 -.10 285.80 2325 ---- 303.30B 283.80A 283.80A 290.40 -.10 290.50 5 2330 ---- 305.80B 289.30A 289.30A 295.20 UNCH 295.20 1 2340 ---- 314.90B 299.00A 299.00A 304.80 UNCH 304.80 2350 ---- 327.40B 307.70A 307.70A 314.40 +.10 314.30 13 2360 ---- 334.20B 318.10A 318.10A 324.00 +.10 323.90 1 2370 ---- 343.90B 327.70A 327.70A 333.70 +.20 333.50 2375 ---- 351.60B 331.70A 331.70A 338.50 +.20 338.30 2 2380 ---- 353.50B 337.50A 337.50A 343.40 +.30 343.10 1 2400 ---- 376.10B 356.00A 356.00A 362.80 +.30 123 362.50 1 6 2425 ---- 400.60B 380.40A 380.40A 387.30 +.40 386.90 2 2450 ---- 425.20B 404.90A 404.90A 411.90 +.60 411.30 5 13 2475 ---- 449.90B 429.50A 429.50A 436.50 +.60 435.90 2500 ---- 474.70B 454.10A 454.10A 461.30 +.70 460.60 50 2525 ---- 499.60B 478.90A 478.90A 486.10 +.70 485.40 2550 ---- 524.50B 503.70A 503.70A 511.00 +.80 510.20 2575 ---- 548.10B 528.60A 528.60A 535.90 +.80 535.10 2600 ---- 572.10B 553.50A 553.50A 560.90 +.80 560.10 3000 ---- 971.90B 954.30A 954.30A 960.90 +.80 960.10 3500 ---- 1471.40B 1454.30A 1454.30A 1460.90 +.80 1460.10 4000 ---- 1971.20B 1954.30A 1954.30A 1960.90 +.80 1960.10 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 13 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 4 1275 ---- ---- ---- ---- .20 +.10 .10 100 1300 ---- ---- ---- ---- .20 UNCH .20 60 1325 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 11 1375 ---- ---- ---- ---- .30 +.10 .20 21 1400 ---- ---- ---- ---- .40 +.10 .30 3803 1410 ---- ---- ---- ---- .40 +.10 .30 1420 ---- ---- ---- ---- .40 +.10 .30 5 1425 ---- ---- ---- ---- .40 +.10 .30 1430 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .40 +.10 .30 1 1450 ---- ---- ---- ---- .40 UNCH .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .50 +.10 .40 1480 ---- ---- ---- ---- .50 +.10 .40 1 1490 ---- ---- ---- ---- .50 +.10 .40 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .50 UNCH .50 16 56 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .60 UNCH .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .60 UNCH .60 1519 1555 ---- ---- ---- ---- .60 UNCH .60 1560 ---- ---- ---- ---- .60 UNCH .60 2 1565 ---- ---- ---- ---- .60 UNCH .60 1570 ---- ---- ---- ---- .60 -.10 .70 1575 ---- ---- ---- ---- .60 -.10 .70 30 1580 ---- ---- ---- ---- .70 UNCH .70 1585 ---- ---- ---- ---- .70 UNCH .70 1590 ---- ---- ---- ---- .70 UNCH .70 1 1595 ---- ---- ---- ---- .70 -.10 .80 1600 ---- ---- ---- ---- .70 -.10 .80 542 1605 ---- ---- ---- ---- .70 -.10 .80 1610 ---- ---- ---- ---- .80 -.10 .90 1615 ---- ---- ---- ---- .80 -.10 .90 1620 ---- ---- ---- ---- .80 -.10 .90 8 1625 ---- ---- ---- ---- .90 UNCH .90 27 1630 ---- ---- ---- ---- .90 -.10 1.00 1635 ---- ---- ---- ---- .90 -.10 1.00 1640 ---- ---- ---- ---- 1.00 -.10 1.10 1645 ---- ---- ---- ---- 1.00 -.10 1.10 1 1650 ---- ---- ---- ---- 1.00 -.20 1.20 704 1655 ---- ---- ---- ---- 1.10 -.10 1.20 1660 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 87 1665 ---- ---- ---- ---- 1.20 -.10 1.30 2 1670 ---- ---- ---- ---- 1.20 -.20 1.40 26 1675 ---- ---- ---- ---- 1.30 -.10 1.40 625 1680 ---- ---- ---- ---- 1.40 -.10 1.50 10 1685 ---- ---- ---- ---- 1.40 -.20 1.60 2 1690 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 6 1695 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2 1700 1.70 1.80B 1.70 1.80B 1.70 -.10 8 1.80 27 512 1705 ---- ---- ---- ---- 1.70 -.20 1.90 1 10 1710 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 17 1715 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 6 1720 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 3 1725 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 26 1730 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 7 1735 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 4 16 1740 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 163 1745 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 2 38 1750 ---- ---- 2.80A 2.80A 2.80 -.30 5 3.10 8 961 1755 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1760 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 40 1765 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 31 1770 ---- 3.90B 3.50A 3.90B 3.40 -.40 1 3.80 206 1775 ---- 4.10B 3.60A 4.10B 3.60 -.40 1 4.00 1 179 1780 ---- 4.30B 3.80A 4.30B 3.80 -.40 1 4.20 75 1785 ---- 4.60B 4.10A 4.60B 4.00 -.50 4.50 24 1790 ---- 4.80B 4.30A 4.80B 4.30 -.40 4.70 182 1795 ---- 5.10B 4.60A 5.10B 4.50 -.50 5.00 6 1800 4.90 5.40B 4.70A 4.90 4.80 -.50 83 5.30 19 1294 1805 ---- 5.70B 5.10A 5.70B 5.00 -.60 5.60 2 1810 ---- 6.10B 5.40A 6.10B 5.30 -.60 5.90 14 1815 ---- 6.40B 5.60A 6.40B 5.60 -.60 1 6.20 5 36 1820 ---- 6.90B 5.90A 5.90A 5.90 -.70 3 6.60 4 116 1825 ---- 7.30B 6.20A 6.20A 6.30 -.60 1 6.90 3 60 1830 ---- 7.70B 6.50A 6.50A 6.60 -.70 2 7.30 1 709 1835 7.20 8.10B 7.00A 7.20 7.00 -.70 1 7.70 15 1840 ---- 8.70B 7.30A 7.30A 7.40 -.80 2 8.20 1 742 1845 ---- 9.10B 7.80A 7.80A 7.90 -.80 8.70 55 1850 ---- 9.70B 8.20A 8.20A 8.30 -.90 82 9.20 1076 1855 ---- 10.20B 8.70A 8.70A 8.80 -.90 9.70 74 1860 ---- 10.90B 9.20A 9.20A 9.30 -.90 8 10.20 41 1865 9.80 11.50B 9.70A 10.40B 9.90 -.90 1 10.80 1870 10.10 12.20B 10.10 11.10B 10.50 -.90 1 11.40 1 1875 ---- 12.90B 10.80A 10.80A 11.10 -1.00 11 12.10 140 1880 ---- 13.70B 11.40A 11.40A 11.70 -1.10 12.80 258 1885 13.00 14.50B 12.10A 12.50A 12.40 -1.10 1 13.50 28 1890 ---- 15.30B 12.80A 12.80A 13.10 -1.20 14.30 31 1895 ---- 16.20B 13.50A 13.50A 13.90 -1.20 15.10 42 1900 ---- 17.20B 14.20A 14.20A 14.70 -1.30 72 16.00 16 453 1905 ---- 18.10B 15.00A 15.00A 15.60 -1.30 16.90 43 49 1910 ---- 19.20B 15.90A 15.90A 16.50 -1.30 17.80 311 1915 ---- 20.20B 16.80A 16.80A 17.40 -1.40 10 18.80 239 1920 ---- 21.40B 17.70A 17.70A 18.40 -1.50 19.90 14 28 1925 ---- 22.60B 18.70A 18.70A 19.50 -1.50 21.00 200 232 1930 ---- 23.90B 19.70A 19.70A 20.60 -1.50 22.10 230 1935 ---- 25.10B 20.80A 20.80A 21.70 -1.60 23.30 707 1940 22.50 26.50B 22.00A 22.00A 22.90 -1.70 4 24.60 23 1945 27.20 28.00B 23.20A 27.90B 24.20 -1.70 8 25.90 18 1950 28.90 29.50B 24.50A 29.40B 25.50 -1.80 16 27.30 29 1113 1955 ---- 31.00B 25.80A 25.80A 26.90 -1.90 28.80 27 1960 ---- 32.70B 27.20A 27.20A 28.40 -1.90 30.30 17 1965 ---- 34.40B 28.70A 28.70A 29.90 -2.00 31.90 38 1970 ---- 36.00B 30.20A 30.20A 31.50 -2.00 33.50 107 1975 ---- 37.80B 31.70A 31.70A 33.20 -2.00 1 35.20 77 1980 ---- 39.70B 33.40A 33.40A 34.90 -2.00 36.90 2 26 1985 ---- 41.80B 35.10A 35.10A 36.70 -2.10 38.80 99 1990 ---- 43.80B 36.90A 36.90A 38.50 -2.20 40.70 185 1995 ---- 45.90B 38.70A 38.70A 40.40 -2.20 42.60 1 81 2000 44.00 48.10B 40.60A 40.60A 42.40 -2.20 150 44.60 4 644 2005 ---- 50.30B 42.50A 42.50A 44.50 -2.20 46.70 69 2010 51.20 52.60B 44.60A 52.40B 46.60 -2.20 4 48.80 111 2015 ---- 55.00B 46.70A 46.70A 48.80 -2.20 51.00 151 2020 ---- 57.40B 48.90A 48.90A 51.10 -2.20 53.30 43 2025 58.50 59.90B 51.10A 56.20B 53.40 -2.20 11 55.60 86 2030 ---- 62.40B 53.40A 53.40A 55.80 -2.20 1 58.00 2 57 2035 ---- 65.00B 55.80A 55.80A 58.20 -2.30 60.50 21 2040 66.20 67.70B 58.20A 58.20A 60.80 -2.20 1 63.00 2 23 2045 ---- 70.40B 60.70A 60.70A 63.30 -2.30 65.60 9 51 2050 67.60 73.20B 63.20A 69.20B 66.00 -2.30 2 68.30 1 481 2055 ---- 76.10B 65.90A 65.90A 68.70 -2.30 71.00 202 2060 72.80 79.00B 68.30 74.80B 71.50 -2.20 11 73.70 9 68 2065 ---- 82.00B 71.30A 71.30A 74.30 -2.30 76.60 1 29 2070 ---- 85.00B 74.20A 74.20A 77.20 -2.30 79.50 7 50 2075 ---- 88.10B 77.00A 77.00A 80.20 -2.20 82.40 13 41 2080 ---- 91.30B 80.00A 80.00A 83.20 -2.20 85.40 38 2085 ---- 94.50B 83.00A 83.00A 86.30 -2.10 88.40 2 16 2090 ---- 97.70B 86.00A 86.00A 89.40 -2.10 91.50 9 2095 ---- 101.00B 89.10A 89.10A 92.60 -2.10 94.70 5 2100 ---- 104.40B 92.20A 92.20A 95.80 -2.10 97.90 54 2105 103.60 107.80B 95.50A 95.50A 99.10 -2.10 1 101.20 5 2110 ---- 111.10B 98.80A 98.80A 102.40 -2.10 104.50 3 97 2115 ---- 114.60B 102.10A 102.10A 105.80 -2.00 107.80 30 2120 ---- 118.10B 105.50A 105.50A 109.20 -2.00 111.20 35 2125 ---- 121.70B 108.90A 108.90A 112.70 -2.00 114.70 8 2130 ---- 125.30B 112.30A 112.30A 116.20 -2.00 118.20 1 7 2135 ---- 129.00B 115.80A 115.80A 119.70 -2.00 121.70 24 2140 ---- 132.70B 119.30A 119.30A 123.30 -2.00 125.30 2 2145 ---- 136.50B 122.90A 122.90A 127.00 -1.90 128.90 1 2150 ---- 140.30B 126.50A 126.50A 130.70 -1.90 132.60 13 2155 137.00 144.10B 130.20A 137.10B 134.40 -1.90 3 136.30 3 3 2160 ---- 148.00B 133.90A 133.90A 138.10 -1.90 140.00 2165 ---- 151.90B 137.60A 137.60A 141.90 -1.90 143.80 3 2170 ---- 155.80B 141.30A 141.30A 145.70 -1.90 147.60 4 2175 ---- 159.80B 145.10A 145.10A 149.60 -1.80 151.40 12 2180 ---- 163.80B 148.90A 148.90A 153.50 -1.80 155.30 2185 ---- 167.80B 152.80A 152.80A 157.40 -1.80 159.20 2190 ---- 171.90B 156.70A 156.70A 161.40 -1.70 163.10 1 2195 ---- 176.00B 160.60A 160.60A 165.40 -1.70 167.10 1 2200 ---- 180.10B 164.60A 164.60A 169.40 -1.70 171.10 56 2205 ---- 184.20B 168.60A 168.60A 173.50 -1.60 175.10 2210 ---- 188.40B 172.60A 172.60A 177.50 -1.70 179.20 2215 ---- 192.60B 176.70A 176.70A 181.70 -1.60 183.30 2220 ---- 196.80B 180.70A 180.70A 185.80 -1.60 187.40 2225 ---- 201.10B 184.90A 184.90A 190.00 -1.50 191.50 3 2230 ---- 205.40B 189.00A 189.00A 194.20 -1.50 195.70 2235 ---- 209.70B 193.20A 193.20A 198.40 -1.50 199.90 2240 ---- 214.00B 197.40A 197.40A 202.60 -1.50 204.10 2245 ---- 218.30B 201.60A 201.60A 206.90 -1.40 208.30 2250 ---- 222.70B 205.80A 205.80A 211.20 -1.40 212.60 13 2255 ---- 227.10B 210.10A 210.10A 215.50 -1.40 216.90 2260 ---- 231.50B 214.40A 214.40A 219.80 -1.40 221.20 13 2265 ---- 235.90B 218.70A 218.70A 224.20 -1.30 225.50 1 2270 ---- 240.40B 223.00A 223.00A 228.60 -1.30 229.90 2 2275 ---- 244.80B 227.40A 227.40A 233.00 -1.20 234.20 3 2280 235.30 249.30B 231.80A 242.80B 237.40 -1.20 1 238.60 1 2285 ---- 253.80B 236.20A 236.20A 241.90 -1.10 243.00 2290 ---- 258.30B 240.60A 240.60A 246.30 -1.10 247.40 2 2295 ---- 262.90B 245.00A 245.00A 250.80 -1.10 251.90 1 2300 ---- 267.40B 249.50A 249.50A 255.30 -1.00 256.30 23 2310 ---- 276.50B 258.50A 258.50A 264.30 -1.00 265.30 1 2320 ---- 285.70B 267.50A 267.50A 273.40 -.90 274.30 5 2325 ---- 290.40B 272.00A 272.00A 278.00 -.90 278.90 10 2330 ---- 295.00B 276.60A 276.60A 282.60 -.80 283.40 14 2340 ---- 304.30B 285.70A 285.70A 291.80 -.80 292.60 19 2350 ---- 313.60B 294.90A 294.90A 301.00 -.80 301.80 21 2360 ---- 323.00B 304.20A 304.20A 310.30 -.70 311.00 26 2370 ---- 332.10B 313.50A 313.50A 319.70 -.60 320.30 37 2375 ---- 337.10B 318.20A 318.20A 324.30 -.60 324.90 43 2380 ---- 339.10B 322.80A 322.80A 329.00 -.60 329.60 25 2390 ---- 348.50B 332.20A 332.20A 338.50 -.50 339.00 2400 ---- 360.80B 341.60A 341.60A 347.90 -.50 348.40 98 2425 ---- 384.80B 365.30A 365.30A 371.70 -.30 372.00 7 2450 ---- 408.90B 389.30A 389.30A 395.70 -.20 395.90 5 3 2475 ---- 433.10B 413.30A 413.30A 419.80 -.10 419.90 2 2490 ---- 444.70B 428.90A 428.90A 434.30 -.10 434.40 2500 ---- 457.40B 437.50A 437.50A 444.10 UNCH 444.10 1 2525 ---- 481.90B 461.80A 461.80A 468.50 +.10 468.40 2550 ---- 506.50B 486.30A 486.30A 493.00 +.20 492.80 39 2575 ---- 531.10B 510.80A 510.80A 517.60 +.30 517.30 3 2600 ---- 555.80B 535.40A 535.40A 542.20 +.30 541.90 73 2750 ---- 702.60B 685.50A 685.50A 691.70 +.70 691.00 3000 ---- 951.80B 935.40A 935.40A 941.70 +.70 941.00 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 88 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 +.10 .30 50 1300 ---- ---- ---- ---- .40 +.10 .30 178 1325 ---- ---- ---- ---- .40 UNCH .40 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .50 +.10 .40 16 1400 ---- ---- ---- ---- .50 UNCH .50 26 4002 1410 .40 .40 .40 .40 .50 UNCH 1 .50 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .60 +.10 .50 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .60 UNCH .60 168 1460 ---- ---- ---- ---- .60 UNCH .60 1 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .70 +.10 .60 130 1480 ---- ---- ---- ---- .70 UNCH .70 1490 ---- ---- ---- ---- .70 UNCH .70 1500 ---- ---- ---- ---- .70 UNCH .70 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .80 UNCH .80 1515 ---- ---- ---- ---- .80 UNCH .80 75 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .80 UNCH .80 50 1530 ---- ---- ---- ---- .80 -.10 .90 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- .90 UNCH .90 1545 ---- ---- ---- ---- .90 UNCH .90 1550 ---- ---- ---- ---- .90 -.10 1.00 2003 1555 ---- ---- ---- ---- 1.00 UNCH 1.00 1560 ---- ---- ---- ---- 1.00 UNCH 1.00 431 1565 ---- ---- ---- ---- 1.00 -.10 1.10 10 1570 ---- ---- ---- ---- 1.10 UNCH 1.10 1575 ---- ---- ---- ---- 1.10 -.10 1.20 75 1580 ---- ---- ---- ---- 1.10 -.10 1.20 1 1585 ---- ---- ---- ---- 1.20 UNCH 1.20 1590 ---- ---- ---- ---- 1.20 -.10 1.30 38 1595 ---- ---- ---- ---- 1.30 UNCH 1.30 1600 ---- ---- ---- ---- 1.30 -.10 5 1.40 1 137 1605 ---- ---- ---- ---- 1.30 -.10 1.40 1610 ---- ---- ---- ---- 1.40 -.10 1.50 1615 ---- ---- ---- ---- 1.40 -.10 1.50 1620 ---- ---- ---- ---- 1.50 -.10 1.60 1625 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 5 1630 ---- ---- ---- ---- 1.60 -.10 1.70 1635 ---- ---- ---- ---- 1.70 -.10 1.80 1640 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1645 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 7 1650 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 277 1655 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1660 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1665 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1670 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 21 1675 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 201 1680 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1685 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1690 ---- 3.00B 2.80A 3.00B 2.70 -.20 2.90 10 1695 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 1700 ---- 3.30B 3.00A 3.30B 3.00 -.20 3.20 1 1199 1705 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1710 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1 1715 ---- 3.80B 3.50A 3.80B 3.40 -.30 3.70 1720 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 2 1725 ---- 4.20B 3.80A 4.20B 3.70 -.40 4.10 125 1730 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1735 ---- 4.60B 4.20A 4.60B 4.10 -.40 4.50 197 1740 ---- 4.80B 4.40A 4.80B 4.30 -.40 4.70 45 1745 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1750 ---- 5.30B 4.80A 5.30B 4.80 -.40 36 5.20 16 838 1755 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1 1760 5.40 5.40 5.30A 5.40 5.20 -.60 5 5.80 1765 ---- 6.10B 5.60A 6.10B 5.50 -.50 6.00 1770 ---- 6.40B 5.90A 6.40B 5.80 -.50 6.30 23 1775 6.40 6.90B 6.00A 6.20A 6.10 -.60 23 6.70 31 447 1780 ---- 7.10B 6.40A 7.10B 6.40 -.60 7.00 3 1785 ---- 7.60B 6.60A 6.60A 6.70 -.70 7.40 51 1790 ---- 7.90B 7.10A 7.90B 7.00 -.70 7.70 2 1795 ---- 8.30B 7.40A 8.30B 7.40 -.70 8.10 1 2 1800 ---- 8.80B 7.70A 7.70A 7.80 -.70 1 8.50 36 1485 1805 ---- 9.20B 8.10A 8.10A 8.20 -.80 9.00 1810 ---- 9.80B 8.40A 8.40A 8.60 -.80 9.40 3 1815 ---- 10.20B 9.00A 9.00A 9.00 -.90 9.90 1 1820 ---- 10.70B 9.40A 9.40A 9.50 -.90 1 10.40 43 1825 ---- 11.40B 9.80A 9.80A 10.00 -.90 10.90 1 480 1830 ---- 11.90B 10.30A 10.30A 10.50 -1.00 11.50 18 1835 ---- 12.60B 10.80A 10.80A 11.00 -1.00 12.00 74 1840 ---- 13.20B 11.30A 11.30A 11.60 -1.00 12.60 4 268 1845 ---- 13.80B 11.90A 11.90A 12.20 -1.10 13.30 1 2 1850 ---- 14.60B 12.40A 12.40A 12.80 -1.10 13.90 475 1855 14.20 15.30B 13.20A 13.60A 13.50 -1.10 1 14.60 3 1860 ---- 16.00B 13.80A 13.80A 14.10 -1.30 15.40 8 70 1865 ---- 16.90B 14.50A 14.50A 14.80 -1.30 16.10 23 1870 ---- 17.70B 15.20A 15.20A 15.60 -1.30 10 16.90 257 1875 ---- 18.70B 15.90A 15.90A 16.40 -1.30 17.70 921 1880 ---- 19.50B 16.80A 16.80A 17.20 -1.40 18.60 13 1885 ---- 20.50B 17.60A 17.60A 18.10 -1.40 19.50 29 251 1890 ---- 21.60B 18.40A 18.40A 19.00 -1.50 18 20.50 53 1895 ---- 22.60B 19.40A 19.40A 19.90 -1.50 21.40 40 1900 21.60 23.80B 20.20A 21.00A 20.90 -1.60 5 22.50 32 2287 1905 ---- 25.00B 21.20A 21.20A 21.90 -1.60 23.50 138 1910 ---- 26.20B 22.20A 22.20A 23.00 -1.70 24.70 20 119 1915 ---- 27.50B 23.30A 23.30A 24.10 -1.70 25.80 6 1920 ---- 28.80B 24.40A 24.40A 25.30 -1.80 27.10 100 1925 26.60 30.10B 25.60A 27.40B 26.50 -1.80 1 28.30 12 127 1930 ---- 31.60B 26.80A 26.80A 27.80 -1.80 29.60 2 1935 ---- 33.00B 28.10A 28.10A 29.10 -1.90 31.00 1940 ---- 34.60B 29.40A 29.40A 30.50 -1.90 32.40 44 1945 ---- 36.20B 30.80A 30.80A 32.00 -1.90 33.90 2 1950 ---- 37.80B 32.30A 32.30A 33.40 -2.10 35.50 27 483 1955 ---- 39.50B 33.70A 33.70A 35.00 -2.00 37.00 90 1960 ---- 41.30B 35.30A 35.30A 36.60 -2.10 38.70 3 55 1965 ---- 43.10B 36.90A 36.90A 38.30 -2.10 40.40 8 1970 ---- 45.00B 38.50A 38.50A 40.00 -2.20 42.20 67 1975 ---- 46.90B 40.20A 40.20A 41.80 -2.20 22 44.00 200 503 1980 ---- 48.90B 42.00A 42.00A 43.60 -2.20 45.80 2 1985 ---- 51.00B 43.80A 43.80A 45.50 -2.30 47.80 11 1990 ---- 53.10B 45.70A 45.70A 47.50 -2.30 49.80 2 1995 ---- 55.30B 47.70A 47.70A 49.50 -2.30 51.80 2000 57.10 57.50B 49.70A 54.10B 51.60 -2.30 7 53.90 283 2005 ---- 59.80B 51.70A 51.70A 53.80 -2.30 56.10 2010 59.00 62.10B 53.90A 53.90A 56.00 -2.30 11 58.30 20 183 2015 56.40 64.60B 56.10A 60.90B 58.30 -2.30 1 60.60 1 2020 ---- 67.00B 58.20A 58.20A 60.60 -2.30 62.90 2 12 2025 ---- 69.60B 60.60A 60.60A 63.00 -2.30 65.30 120 2030 ---- 72.10B 63.00A 63.00A 65.40 -2.40 67.80 9 2035 ---- 74.80B 65.40A 65.40A 67.90 -2.40 70.30 3 23 2040 70.40 77.50B 67.80A 70.10A 70.50 -2.40 1 72.90 261 2045 ---- 80.20B 70.40A 70.40A 73.10 -2.40 75.50 3 7 2050 ---- 83.00B 72.90A 72.90A 75.80 -2.40 78.20 3 203 2055 80.60 85.90B 75.50A 81.70B 78.50 -2.40 1 80.90 4 5 2060 ---- 88.80B 78.30A 78.30A 81.30 -2.40 83.70 109 2065 ---- 91.80B 81.10A 81.10A 84.10 -2.40 86.50 25 2070 ---- 94.80B 83.80A 83.80A 87.00 -2.40 89.40 21 2075 ---- 97.90B 86.70A 86.70A 89.90 -2.50 92.40 2 141 2080 ---- 101.00B 89.70A 89.70A 92.90 -2.40 95.30 155 2085 ---- 104.20B 92.60A 92.60A 95.90 -2.50 98.40 2090 ---- 107.40B 95.70A 95.70A 99.00 -2.50 101.50 104 2095 ---- 110.70B 98.80A 98.80A 102.20 -2.40 104.60 94 2100 ---- 114.00B 101.90A 101.90A 105.30 -2.50 107.80 184 2105 ---- 117.30B 105.20A 105.20A 108.60 -2.40 111.00 2110 ---- 120.70B 108.40A 108.40A 111.80 -2.50 114.30 2115 ---- 124.20B 111.60A 111.60A 115.10 -2.50 117.60 2120 ---- 127.40B 115.00A 115.00A 118.50 -2.40 120.90 11 11 2125 ---- 131.00B 118.30A 118.30A 121.90 -2.40 124.30 3 2130 ---- 134.50B 121.60A 121.60A 125.30 -2.50 127.80 2135 ---- 138.10B 125.20A 125.20A 128.80 -2.40 131.20 1 2140 ---- 141.70B 128.60A 128.60A 132.40 -2.40 134.80 2145 ---- 145.40B 132.10A 132.10A 135.90 -2.40 138.30 2150 ---- 149.10B 135.70A 135.70A 139.50 -2.40 141.90 3 2155 ---- 152.90B 139.20A 139.20A 143.20 -2.30 145.50 2160 ---- 156.70B 142.90A 142.90A 146.80 -2.40 149.20 2165 ---- 160.50B 146.50A 146.50A 150.60 -2.30 152.90 2170 ---- 164.30B 150.20A 150.20A 154.30 -2.30 156.60 2175 ---- 168.20B 153.90A 153.90A 158.10 -2.20 160.30 3 2180 ---- 172.10B 157.70A 157.70A 161.90 -2.20 164.10 2185 ---- 176.00B 161.40A 161.40A 165.80 -2.10 167.90 2190 ---- 180.00B 165.30A 165.30A 169.70 -2.10 171.80 2195 ---- 184.00B 169.10A 169.10A 173.60 -2.10 175.70 2200 ---- 188.00B 173.00A 173.00A 177.50 -2.10 179.60 1 2205 ---- 192.00B 176.90A 176.90A 181.50 -2.00 183.50 2210 ---- 196.10B 180.80A 180.80A 185.50 -2.00 187.50 2215 ---- 200.20B 184.80A 184.80A 189.50 -1.90 191.40 2220 ---- 204.30B 188.70A 188.70A 193.60 -1.90 195.50 2225 ---- 208.50B 192.80A 192.80A 197.60 -1.90 199.50 1 2230 ---- 212.60B 196.80A 196.80A 201.70 -1.90 203.60 2235 ---- 216.80B 200.90A 200.90A 205.90 -1.80 207.70 2240 ---- 221.00B 205.00A 205.00A 210.00 -1.80 211.80 2245 ---- 225.30B 209.10A 209.10A 214.20 -1.70 215.90 2250 ---- 229.50B 213.20A 213.20A 218.40 -1.70 220.10 2255 ---- 233.80B 217.40A 217.40A 222.60 -1.70 224.30 2260 ---- 238.10B 221.60A 221.60A 226.80 -1.70 228.50 1 2265 ---- 242.40B 225.80A 225.80A 231.10 -1.60 232.70 2270 ---- 246.80B 230.00A 230.00A 235.30 -1.60 236.90 2275 ---- 251.10B 234.30A 234.30A 239.60 -1.60 241.20 1 2280 ---- 255.50B 238.60A 238.60A 243.90 -1.60 245.50 2285 ---- 259.90B 242.80A 242.80A 248.30 -1.50 249.80 2290 ---- 264.30B 247.20A 247.20A 252.60 -1.50 254.10 2295 ---- 268.70B 251.50A 251.50A 257.00 -1.40 258.40 2300 ---- 273.20B 255.80A 255.80A 261.40 -1.40 262.80 51 2310 ---- 282.10B 264.60A 264.60A 270.20 -1.40 271.60 2320 ---- 291.10B 273.40A 273.40A 279.00 -1.40 280.40 1 2325 ---- 295.60B 277.80A 277.80A 283.50 -1.30 284.80 9 2330 ---- 300.10B 282.30A 282.30A 288.00 -1.30 289.30 1 2340 ---- 309.20B 291.20A 291.20A 297.00 -1.20 298.20 2350 ---- 318.30B 300.20A 300.20A 306.00 -1.20 307.20 19 2360 ---- 327.50B 309.20A 309.20A 315.10 -1.20 316.30 1 2370 ---- 336.70B 318.30A 318.30A 324.20 -1.20 325.40 4 2375 ---- 341.40B 322.90A 322.90A 328.80 -1.10 329.90 25 2380 ---- 346.00B 327.50A 327.50A 333.40 -1.10 334.50 12 2390 ---- 355.30B 336.70A 336.70A 342.60 -1.10 343.70 2400 ---- 364.60B 345.90A 345.90A 351.90 -1.00 352.90 2425 ---- 388.10B 369.20A 369.20A 375.20 -.90 376.10 2450 ---- 411.80B 392.70A 392.70A 398.80 -.80 399.60 2475 ---- 435.70B 416.30A 416.30A 422.50 -.70 423.20 2500 ---- 459.70B 440.20A 440.20A 446.40 -.60 447.00 2525 ---- 483.90B 464.20A 464.20A 470.50 -.40 470.90 2550 ---- 508.10B 488.30A 488.30A 494.70 -.30 495.00 8 2575 ---- 532.50B 512.60A 512.60A 519.00 -.20 519.20 2650 ---- 606.10B 585.90A 585.90A 592.50 UNCH 592.50 12 3000 ---- 951.70B 935.40A 935.40A 941.70 +.70 941.00 3500 ---- 1451.50B 1435.40A 1435.40A 1441.70 +.70 1441.00 4000 ---- 1951.30B 1935.40A 1935.40A 1941.70 +.70 1941.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .50 UNCH .50 50 1350 .50 .50 .50 .50 .60 +.10 40 .50 1409 1375 ---- ---- ---- ---- .60 UNCH .60 100 1400 ---- ---- ---- ---- .60 UNCH .60 2 25 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 93 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 UNCH .80 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .80 -.10 .90 70 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- ---- ---- .90 -.10 1.00 3500 1510 ---- ---- ---- ---- 1.00 -.10 1.10 1515 ---- ---- ---- ---- 1.00 -.10 1.10 1520 ---- ---- ---- ---- 1.00 -.10 1.10 1525 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 20 1530 ---- ---- ---- ---- 1.10 -.10 1.20 4 1535 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1540 ---- ---- ---- ---- 1.20 -.10 1.30 1545 ---- ---- ---- ---- 1.20 -.10 1.30 1550 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1555 ---- ---- ---- ---- 1.30 -.10 1.40 1560 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1565 ---- ---- ---- ---- 1.40 -.10 1.50 1570 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1575 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 18 1580 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1585 ---- ---- ---- ---- 1.60 -.10 1.70 1590 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1595 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1600 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 114 1605 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1610 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1615 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1620 2.00 2.00 2.00 2.00 2.10 -.20 2 2.30 1625 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 16 1630 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1635 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1640 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1645 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1650 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 24 60 1655 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1660 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 18 1665 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1670 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2 1675 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1680 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1685 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1690 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 4 1695 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1700 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 59 1705 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1 1710 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 1715 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1720 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 36 36 1725 ---- 5.60B 5.00A 5.60B 5.10 -.40 5.50 1730 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 1735 ---- 6.10B 5.60A 6.10B 5.50 -.50 6.00 1740 ---- ---- 5.80A 5.80A 5.80 -.50 1 6.30 1 1745 ---- 6.70B 6.10A 6.70B 6.10 -.50 6.60 1750 ---- 7.00B 6.30A 7.00B 6.30 -.60 6.90 12 433 1755 ---- 7.30B 6.60A 7.30B 6.60 -.60 7.20 13 1760 ---- 7.70B 6.90A 7.70B 6.90 -.60 7.50 1765 ---- ---- 7.20A 7.20A 7.20 -.70 7.90 1 1770 ---- 8.40B 7.60A 8.40B 7.60 -.60 8.20 1775 ---- 8.70B 7.80A 8.70B 7.90 -.70 8.60 76 1780 ---- 9.10B 8.30A 8.30A 8.30 -.70 9.00 1 1785 ---- 9.60B 8.60A 8.60A 8.60 -.80 9.40 1 1790 ---- 10.00B 9.00A 9.00A 9.00 -.80 9.80 1 1795 ---- 10.50B 9.40A 9.40A 9.50 -.80 10.30 1800 ---- 11.00B 9.70A 9.70A 9.90 -.90 1 10.80 361 1805 ---- 11.50B 10.20A 10.20A 10.30 -.90 11.20 1 1810 ---- 12.00B 10.70A 10.70A 10.80 -.90 11.70 1 1815 ---- 12.60B 11.20A 11.20A 11.30 -1.00 12.30 1 1820 ---- 13.20B 11.70A 11.70A 11.80 -1.00 12.80 2 1825 ---- 13.80B 12.00A 12.00A 12.40 -1.00 13.40 27 1830 ---- 14.40B 12.70A 12.70A 12.90 -1.10 14.00 1835 ---- 15.10B 13.30A 13.30A 13.50 -1.10 14.60 2 1840 ---- 15.80B 13.90A 13.90A 14.10 -1.20 15.30 1845 ---- 16.50B 14.50A 14.50A 14.80 -1.20 16.00 1 1850 ---- 17.30B 15.00A 15.00A 15.40 -1.30 16.70 18 56 1855 ---- 18.10B 15.80A 15.80A 16.10 -1.30 17.40 1 1860 ---- 18.90B 16.50A 16.50A 16.90 -1.30 18.20 1 1865 ---- 19.80B 17.30A 17.30A 17.60 -1.40 19.00 2 1870 19.00 20.60B 18.00A 18.60A 18.40 -1.40 1 19.80 2 1875 ---- 21.60B 18.60A 18.60A 19.20 -1.50 20.70 67 1880 ---- 22.50B 19.70A 19.70A 20.10 -1.50 21.60 4 1885 ---- 23.50B 20.50A 20.50A 21.00 -1.50 22.50 1 1890 ---- 24.60B 21.40A 21.40A 21.90 -1.60 23.50 2 1895 ---- 25.60B 22.40A 22.40A 22.90 -1.60 24.50 1 1900 ---- 26.80B 23.10A 23.10A 23.90 -1.70 25.60 557 1905 ---- 28.00B 24.10A 24.10A 24.90 -1.70 26.60 17 1910 ---- 29.20B 25.20A 25.20A 26.00 -1.80 27.80 29 1915 ---- 30.50B 26.30A 26.30A 27.20 -1.70 28.90 8 1920 ---- 31.80B 27.40A 27.40A 28.30 -1.90 30.20 6 1925 ---- 33.10B 28.50A 28.50A 29.60 -1.80 31.40 61 1930 ---- 34.50B 29.80A 29.80A 30.80 -1.90 32.70 5 1935 ---- 36.00B 31.00A 31.00A 32.20 -1.90 34.10 10 1940 ---- 37.40B 32.30A 32.30A 33.50 -2.00 35.50 50 1945 ---- 39.00B 33.70A 33.70A 34.90 -2.00 36.90 1950 ---- 40.60B 35.10A 35.10A 36.40 -2.00 38.40 102 1955 ---- 42.20B 36.50A 36.50A 37.90 -2.10 40.00 1960 ---- 43.90B 38.00A 38.00A 39.40 -2.20 41.60 12 1965 ---- 45.60B 39.50A 39.50A 41.10 -2.10 43.20 1970 ---- 47.40B 41.10A 41.10A 42.70 -2.20 44.90 12 1975 ---- 49.30B 42.80A 42.80A 44.40 -2.20 46.60 7 1980 ---- 51.20B 44.40A 44.40A 46.20 -2.20 48.40 110 1985 ---- 53.10B 46.20A 46.20A 48.00 -2.30 50.30 41 1990 ---- 55.10B 48.00A 48.00A 49.80 -2.40 52.20 17 1995 ---- 57.20B 49.80A 49.80A 51.70 -2.40 54.10 15 2000 54.00 59.30B 51.70A 53.50A 53.70 -2.40 1 56.10 1 264 2005 ---- 61.40B 53.70A 53.70A 55.70 -2.40 58.10 3 2010 ---- 63.70B 55.70A 55.70A 57.80 -2.40 60.20 85 2015 ---- 65.90B 57.70A 57.70A 59.90 -2.40 62.30 203 2020 ---- 68.20B 59.90A 59.90A 62.10 -2.40 64.50 3 2025 ---- 70.60B 62.00A 62.00A 64.30 -2.50 66.80 2030 ---- 73.00B 64.20A 64.20A 66.60 -2.50 69.10 8 2035 ---- 75.50B 66.50A 66.50A 68.90 -2.50 71.40 7 2040 ---- 78.00B 68.80A 68.80A 71.30 -2.50 73.80 1 2045 ---- 80.60B 71.20A 71.20A 73.70 -2.60 76.30 3 2050 ---- 83.20B 73.60A 73.60A 76.20 -2.60 78.80 56 2055 ---- 85.90B 76.10A 76.10A 78.70 -2.60 81.30 2060 ---- 88.60B 78.60A 78.60A 81.30 -2.60 83.90 6 2065 ---- 91.40B 81.20A 81.20A 84.00 -2.60 86.60 2070 ---- 94.30B 83.90A 83.90A 86.70 -2.60 89.30 181 2075 ---- 97.10B 86.60A 86.60A 89.40 -2.70 92.10 2080 ---- 100.10B 89.30A 89.30A 92.20 -2.70 14 94.90 150 2085 ---- 103.00B 92.10A 92.10A 95.10 -2.60 97.70 4 2090 ---- 106.00B 94.90A 94.90A 97.90 -2.70 100.60 2 2095 ---- 109.10B 97.80A 97.80A 100.90 -2.70 103.60 2100 ---- 112.10B 100.80A 100.80A 103.90 -2.60 106.50 2 2105 ---- 115.30B 103.70A 103.70A 106.90 -2.70 109.60 2110 ---- 118.50B 106.80A 106.80A 110.00 -2.70 112.70 2 2115 ---- 121.80B 109.80A 109.80A 113.10 -2.70 115.80 1 2120 ---- 125.10B 112.90A 112.90A 116.30 -2.70 119.00 1 2125 ---- 128.40B 116.10A 116.10A 119.50 -2.70 122.20 16 2130 ---- 131.80B 119.40A 119.40A 122.80 -2.60 125.40 2135 ---- 135.10B 122.60A 122.60A 126.10 -2.60 128.70 2140 ---- 138.60B 126.00A 126.00A 129.40 -2.70 132.10 2145 ---- 141.90B 129.20A 129.20A 132.80 -2.60 135.40 2150 ---- 145.40B 132.70A 132.70A 136.20 -2.60 138.80 2155 ---- 148.90B 136.10A 136.10A 139.70 -2.60 142.30 2160 ---- 152.50B 139.50A 139.50A 143.20 -2.60 145.80 1 2165 ---- 156.10B 142.90A 142.90A 146.70 -2.60 149.30 1 2170 ---- 159.80B 146.40A 146.40A 150.30 -2.50 152.80 2175 ---- 163.50B 150.00A 150.00A 153.80 -2.60 156.40 2180 ---- 167.20B 153.60A 153.60A 157.50 -2.50 160.00 2185 ---- 170.90B 157.20A 157.20A 161.10 -2.50 163.60 2190 ---- 174.70B 160.80A 160.80A 164.80 -2.50 167.30 2195 ---- 178.50B 164.50A 164.50A 168.50 -2.50 171.00 2200 ---- 182.30B 168.20A 168.20A 172.30 -2.50 174.80 1 2205 ---- 186.20B 171.90A 171.90A 176.10 -2.40 178.50 2210 ---- 190.10B 175.70A 175.70A 179.90 -2.40 182.30 2215 ---- 194.00B 179.40A 179.40A 183.70 -2.40 186.10 2220 ---- 198.00B 183.30A 183.30A 187.60 -2.40 190.00 2225 ---- 201.90B 187.10A 187.10A 191.50 -2.40 193.90 2230 ---- 205.90B 191.00A 191.00A 195.40 -2.30 197.70 2235 ---- 209.90B 194.90A 194.90A 199.30 -2.40 201.70 2240 ---- 214.00B 198.80A 198.80A 203.30 -2.30 205.60 2245 ---- 218.10B 202.70A 202.70A 207.30 -2.30 209.60 2250 ---- 222.10B 206.70A 206.70A 211.30 -2.30 213.60 1 2255 ---- 226.30B 210.70A 210.70A 215.40 -2.20 217.60 2260 ---- 230.40B 214.70A 214.70A 219.40 -2.20 221.60 2265 ---- 234.50B 218.80A 218.80A 223.50 -2.20 225.70 1 2270 ---- 238.70B 222.80A 222.80A 227.60 -2.20 229.80 2275 ---- 242.90B 226.90A 226.90A 231.70 -2.20 233.90 6 2280 ---- 247.10B 231.00A 231.00A 235.90 -2.10 238.00 2285 ---- 251.30B 235.10A 235.10A 240.10 -2.10 242.20 2290 ---- 255.60B 239.30A 239.30A 244.20 -2.10 246.30 2295 ---- 259.80B 243.40A 243.40A 248.40 -2.10 250.50 2300 ---- 264.10B 247.60A 247.60A 252.70 -2.00 254.70 2305 ---- 268.40B 251.80A 251.80A 256.90 -2.00 258.90 2310 ---- 272.70B 256.10A 256.10A 261.20 -1.90 263.10 2320 ---- 281.40B 264.60A 264.60A 269.80 -1.90 271.70 1 2325 ---- 285.80B 268.80A 268.80A 274.10 -1.80 275.90 1 2330 ---- 290.20B 273.10A 273.10A 278.40 -1.80 280.20 1 2340 ---- 299.00B 281.80A 281.80A 287.10 -1.80 288.90 1 2350 ---- 307.80B 290.50A 290.50A 295.90 -1.70 297.60 4 2360 ---- 316.70B 299.20A 299.20A 304.70 -1.70 306.40 2370 ---- 325.70B 308.00A 308.00A 313.50 -1.70 315.20 3 2375 ---- 330.20B 312.50A 312.50A 318.00 -1.60 319.60 6 2380 ---- 334.70B 316.90A 316.90A 322.50 -1.50 324.00 3 2390 ---- 343.80B 325.80A 325.80A 331.40 -1.60 333.00 2400 ---- 352.90B 334.80A 334.80A 340.50 -1.40 341.90 88 2410 ---- 362.00B 343.80A 343.80A 349.50 -1.40 350.90 2425 ---- 375.80B 357.40A 357.40A 363.20 -1.30 364.50 109 2450 ---- 398.90B 380.30A 380.30A 386.20 -1.20 387.40 5 2475 ---- 422.30B 403.40A 403.40A 409.40 -1.00 410.40 5 2500 ---- 445.80B 426.80A 426.80A 432.80 -.90 433.70 1 2525 ---- 469.50B 450.30A 450.30A 456.40 -.80 457.20 5 2550 ---- 493.30B 474.00A 474.00A 480.10 -.70 480.80 12 2575 ---- 517.30B 497.80A 497.80A 504.00 -.60 504.60 14 2600 ---- 541.40B 521.80A 521.80A 528.10 -.40 528.50 2800 ---- 737.50B 717.10A 717.10A 724.00 +.40 723.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 138 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .40 +.10 .30 1080 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 +.10 25 .30 118 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 46 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .50 +.10 .40 3 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 1521 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .50 UNCH .50 1240 ---- ---- ---- ---- .50 UNCH .50 1 1245 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .50 UNCH .50 135 1255 ---- ---- ---- ---- .50 UNCH .50 1260 ---- ---- ---- ---- .50 UNCH .50 1 1265 ---- ---- ---- ---- .50 UNCH .50 1270 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 85 1280 ---- ---- ---- ---- .50 -.10 .60 3 1285 ---- ---- ---- ---- .50 -.10 .60 1290 ---- ---- ---- ---- .50 -.10 .60 1295 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 230 1305 ---- ---- ---- ---- .50 -.10 .60 1310 ---- ---- ---- ---- .60 UNCH .60 1315 ---- ---- ---- ---- .60 UNCH .60 1320 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .60 UNCH 50 .60 821 1330 ---- ---- ---- ---- .60 UNCH .60 1335 ---- ---- ---- ---- .60 UNCH .60 1340 ---- ---- ---- ---- .60 -.10 .70 1345 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .60 -.10 .70 2022 1355 ---- ---- ---- ---- .60 -.10 .70 1360 ---- ---- ---- ---- .60 -.10 .70 1365 ---- ---- ---- ---- .60 -.10 .70 1370 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .60 -.10 .70 733 1380 ---- ---- ---- ---- .60 -.10 .70 1 1385 ---- ---- ---- ---- .70 -.10 .80 1390 ---- ---- ---- ---- .70 -.10 .80 1395 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .70 -.10 .80 746 1405 ---- ---- ---- ---- .70 -.10 .80 1410 ---- ---- ---- ---- .70 -.10 .80 1415 ---- ---- ---- ---- .70 -.20 .90 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .80 -.10 .90 1430 ---- ---- ---- ---- .80 -.10 .90 1435 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .80 -.20 1.00 501 1445 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- .90 -.10 1.00 1753 1455 ---- ---- ---- ---- .90 -.10 1.00 1460 ---- ---- ---- ---- .90 -.20 1.10 1465 ---- ---- ---- ---- .90 -.20 1.10 72 1470 ---- ---- ---- ---- 1.00 -.10 1.10 4 1475 ---- ---- ---- ---- 1.00 -.10 1.10 28 28 1480 ---- ---- ---- ---- 1.00 -.20 1.20 1485 ---- ---- ---- ---- 1.10 -.10 1.20 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1495 ---- ---- ---- ---- 1.10 -.20 1.30 1500 1.10 1.10 1.10 1.10 1.20 -.10 25 1.30 614 1505 ---- ---- ---- ---- 1.20 -.20 1.40 1510 ---- ---- ---- ---- 1.30 -.10 1.40 25 1515 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1520 ---- ---- ---- ---- 1.30 -.20 1.50 1525 ---- ---- ---- ---- 1.40 -.10 1.50 1530 ---- ---- ---- ---- 1.40 -.20 1.60 1535 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1540 ---- ---- ---- ---- 1.60 -.10 1.70 3 1545 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1550 ---- ---- ---- ---- 1.70 -.10 25 1.80 1 3565 1555 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1560 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1565 ---- ---- ---- ---- 1.90 -.10 2.00 1570 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 3 1575 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 510 1580 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1585 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1590 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 5 1595 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1600 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1604 1605 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1610 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1615 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1620 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1625 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 211 1630 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 11 51 1635 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1640 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1 1645 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1650 ---- 4.10B 3.80A 4.10B 3.70 -.30 4.00 512 1655 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1 1660 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 103 1665 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1670 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 49 1675 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 60 1680 ---- 5.30B 4.80A 5.30B 4.80 -.40 5.20 1685 ---- 5.50B 5.00A 5.50B 5.00 -.40 5.40 1690 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1695 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 2 1700 ---- 6.30B 5.70A 6.30B 5.70 -.50 19 6.20 1799 5924 1705 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 4 1710 ---- ---- 6.30A 6.30A 6.20 -.50 6.70 103 1715 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 2 1720 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 3 1725 ---- 7.80B 7.10A 7.80B 7.00 -.60 7.60 21 282 1730 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 7 1735 ---- 8.40B 7.70A 8.40B 7.70 -.60 8.30 3 1740 ---- 8.90B 7.90A 7.90A 8.00 -.70 5 8.70 1006 1745 ---- ---- 8.40A 8.40A 8.30 -.80 9.10 1 1750 ---- 9.70B 8.70A 8.70A 8.70 -.80 9.50 28 1244 1755 ---- 10.00B 9.10A 9.10A 9.10 -.80 9.90 1760 ---- 10.50B 9.40A 9.40A 9.50 -.80 10.30 7 1765 ---- 11.00B 9.80A 9.80A 9.90 -.90 10.80 150 1770 ---- 11.50B 10.20A 10.20A 10.30 -.90 11.20 33 1775 11.80 12.00B 10.70A 10.70A 10.80 -.90 19 11.70 569 1780 12.40 12.40 11.10A 11.10A 11.20 -1.00 3 12.20 1 10 1785 ---- 13.00B 11.60A 11.60A 11.70 -1.00 12.70 1 1790 ---- 13.60B 12.10A 12.10A 12.20 -1.10 13.30 4 1795 14.20 14.20 12.50 13.10B 12.70 -1.10 11 13.80 30 1800 ---- 14.80B 13.10A 13.10A 13.30 -1.10 10 14.40 304 3068 1805 ---- 15.40B 13.60A 13.60A 13.80 -1.20 15.00 6 1810 ---- 16.10B 14.20A 14.20A 14.40 -1.30 15.70 1815 ---- 16.80B 14.80A 14.80A 15.00 -1.30 16.30 26 1820 ---- 17.50B 15.40A 15.40A 15.70 -1.30 17.00 81 1825 ---- 18.20B 16.00A 16.00A 16.30 -1.40 17.70 116 1830 ---- 19.00B 16.70A 16.70A 17.00 -1.40 18.40 8 1835 ---- 19.80B 17.30A 17.30A 17.70 -1.50 19.20 31 1840 ---- 20.60B 18.10A 18.10A 18.50 -1.50 20.00 101 1845 ---- 21.50B 18.80A 18.80A 19.20 -1.60 20.80 1 1850 20.00 22.40B 19.60A 20.30B 20.00 -1.60 3 21.60 5 479 1855 ---- 23.30B 20.30A 20.30A 20.90 -1.60 22.50 3 1860 ---- 24.30B 21.20A 21.20A 21.70 -1.70 23.40 75 1865 ---- 25.30B 22.00A 22.00A 22.60 -1.70 24.30 76 1870 ---- 26.30B 22.90A 22.90A 23.60 -1.70 25.30 220 1875 25.10 27.40B 23.80A 25.50B 24.50 -1.80 2 26.30 2 455 1880 ---- 28.50B 24.80A 24.80A 25.50 -1.80 27.30 170 1885 ---- 29.60B 25.80A 25.80A 26.50 -1.90 28.40 11 1890 ---- 30.80B 26.80A 26.80A 27.60 -1.90 29.50 2 1895 ---- 32.00B 27.90A 27.90A 28.70 -1.90 30.60 11 1900 30.00 33.30B 29.00A 29.90A 29.80 -2.00 1 31.80 1 5284 1905 ---- 34.60B 30.10A 30.10A 31.00 -2.10 33.10 16 1910 ---- 35.90B 31.30A 31.30A 32.20 -2.10 34.30 50 1915 ---- 37.30B 32.50A 32.50A 33.50 -2.10 35.60 1920 ---- 38.70B 33.70A 33.70A 34.80 -2.20 37.00 3 1925 ---- 40.20B 35.00A 35.00A 36.10 -2.30 38.40 11 309 1930 ---- 41.70B 36.40A 36.40A 37.50 -2.30 39.80 1935 ---- 43.30B 37.70A 37.70A 39.00 -2.30 41.30 105 1940 ---- 44.90B 39.20A 39.20A 40.40 -2.40 42.80 75 1945 ---- 46.50B 40.60A 40.60A 42.00 -2.40 44.40 288 1950 ---- 48.20B 42.10A 42.10A 43.50 -2.50 46.00 200 580 1955 ---- 50.00B 43.70A 43.70A 45.10 -2.50 47.60 13 1960 ---- 51.80B 45.30A 45.30A 46.80 -2.50 49.30 1 1965 ---- 53.60B 46.90A 46.90A 48.50 -2.50 51.00 1 1970 ---- 55.50B 48.60A 48.60A 50.30 -2.50 52.80 88 1975 ---- 57.40B 50.30A 50.30A 52.10 -2.60 54.70 252 1980 ---- 59.40B 52.10A 52.10A 53.90 -2.60 56.50 16 1985 ---- 61.40B 53.90A 53.90A 55.80 -2.70 58.50 26 1990 ---- 63.50B 55.80A 55.80A 57.70 -2.70 60.40 63 1995 ---- 65.60B 57.70A 57.70A 59.70 -2.80 62.50 6 2000 62.70 67.80B 59.70A 61.70A 61.80 -2.70 1 64.50 7 1586 2005 ---- 70.00B 61.80A 61.80A 63.90 -2.70 66.60 215 2010 ---- 72.20B 63.80A 63.80A 66.00 -2.80 68.80 13 2015 ---- 74.60B 66.00A 66.00A 68.20 -2.80 71.00 46 2020 ---- 76.90B 68.10A 68.10A 70.40 -2.90 73.30 25 2025 ---- 79.30B 70.40A 70.40A 72.70 -2.90 75.60 3 2030 ---- 81.80B 72.60A 72.60A 75.00 -2.90 77.90 25 2035 ---- 84.30B 74.90A 74.90A 77.40 -2.90 80.30 165 2040 ---- 86.90B 77.30A 77.30A 79.80 -2.90 82.70 90 2045 ---- 89.40B 79.70A 79.70A 82.30 -2.90 85.20 1 11 2050 ---- 92.10B 82.20A 82.20A 84.80 -3.00 87.80 301 2055 ---- 94.70B 84.70A 84.70A 87.40 -2.90 90.30 15 2060 ---- 97.50B 87.30A 87.30A 90.00 -3.00 93.00 63 2065 ---- 100.30B 89.90A 89.90A 92.70 -2.90 95.60 3 2070 ---- 103.10B 92.50A 92.50A 95.40 -2.90 49 98.30 25 2075 ---- 106.00B 95.30A 95.30A 98.20 -2.90 101.10 245 2080 ---- 108.90B 98.00A 98.00A 101.00 -2.90 103.90 28 2085 ---- 111.80B 100.80A 100.80A 103.80 -3.00 106.80 20 43 2090 ---- 114.80B 103.60A 103.60A 106.70 -3.00 109.70 74 2095 ---- 118.00B 106.50A 106.50A 109.60 -3.00 112.60 11 45 2100 ---- 121.00B 109.40A 109.40A 112.60 -3.00 115.60 564 2105 ---- 124.20B 112.40A 112.40A 115.70 -2.90 118.60 2110 ---- 127.30B 115.40A 115.40A 118.70 -2.90 121.60 80 2115 ---- 130.50B 118.50A 118.50A 121.80 -2.90 124.70 5 2120 ---- 133.70B 121.60A 121.60A 125.00 -2.90 127.90 6 2125 ---- 137.10B 124.70A 124.70A 128.20 -2.90 131.10 2130 ---- 140.40B 127.90A 127.90A 131.40 -2.90 134.30 20 2135 ---- 143.70B 131.10A 131.10A 134.70 -2.80 137.50 2140 ---- 147.10B 134.60A 134.60A 138.00 -2.80 140.80 2145 ---- 150.60B 137.80A 137.80A 141.30 -2.90 144.20 2150 ---- 154.00B 141.20A 141.20A 144.70 -2.80 147.50 1 2155 ---- 157.30B 144.50A 144.50A 148.10 -2.80 150.90 2160 ---- 160.90B 147.90A 147.90A 151.60 -2.80 154.40 2165 ---- 164.50B 151.30A 151.30A 155.10 -2.70 157.80 2170 ---- 168.10B 154.80A 154.80A 158.60 -2.70 161.30 1 2175 ---- 171.70B 158.30A 158.30A 162.10 -2.80 164.90 2180 ---- 175.30B 161.80A 161.80A 165.70 -2.70 168.40 2185 ---- 179.00B 165.40A 165.40A 169.30 -2.70 172.00 2190 ---- 182.80B 168.90A 168.90A 173.00 -2.60 175.60 1 2195 ---- 186.50B 172.60A 172.60A 176.70 -2.60 179.30 2200 ---- 190.30B 176.20A 176.20A 180.40 -2.60 183.00 57 2205 ---- 194.10B 179.90A 179.90A 184.10 -2.60 186.70 2210 ---- 197.90B 183.60A 183.60A 187.80 -2.60 190.40 2215 ---- 201.80B 187.30A 187.30A 191.60 -2.60 194.20 2220 ---- 205.70B 191.10A 191.10A 195.40 -2.60 198.00 2225 ---- 209.60B 194.90A 194.90A 199.30 -2.50 201.80 2230 ---- 213.50B 198.70A 198.70A 203.10 -2.50 205.60 2235 ---- 217.50B 202.60A 202.60A 207.00 -2.50 209.50 2240 ---- 221.50B 206.40A 206.40A 210.90 -2.50 213.40 2245 ---- 225.50B 210.30A 210.30A 214.90 -2.40 217.30 2250 ---- 229.50B 214.20A 214.20A 218.80 -2.40 221.20 1 2255 ---- 233.50B 218.20A 218.20A 222.80 -2.40 225.20 2260 ---- 237.60B 222.10A 222.10A 226.80 -2.30 229.10 2265 ---- 241.70B 226.10A 226.10A 230.80 -2.30 233.10 2270 ---- 245.80B 230.10A 230.10A 234.80 -2.30 237.10 2275 ---- 249.90B 234.10A 234.10A 238.90 -2.30 241.20 2280 ---- 254.00B 238.20A 238.20A 243.00 -2.20 245.20 2285 ---- 258.20B 242.30A 242.30A 247.10 -2.20 249.30 2290 ---- 262.40B 246.30A 246.30A 251.20 -2.20 253.40 2295 ---- 266.60B 250.40A 250.40A 255.30 -2.20 257.50 2300 ---- 270.80B 254.60A 254.60A 259.50 -2.10 261.60 50 2305 ---- 275.00B 258.70A 258.70A 263.70 -2.10 265.80 2310 ---- 279.30B 262.80A 262.80A 267.80 -2.20 270.00 2315 ---- 283.50B 267.00A 267.00A 272.10 -2.00 274.10 2320 ---- 287.80B 271.20A 271.20A 276.30 -2.00 278.30 2325 ---- 292.10B 275.40A 275.40A 280.50 -2.10 282.60 4 2330 ---- 296.40B 279.60A 279.60A 284.80 -2.00 286.80 2335 ---- 300.70B 283.90A 283.90A 289.00 -2.00 291.00 2340 ---- 305.00B 288.10A 288.10A 293.30 -2.00 295.30 2345 ---- 309.40B 292.40A 292.40A 297.60 -2.00 299.60 2350 ---- 313.70B 296.70A 296.70A 301.90 -2.00 303.90 2 2360 ---- 322.50B 305.30A 305.30A 310.60 -1.90 312.50 2370 ---- 331.30B 313.90A 313.90A 319.30 -1.80 321.10 1 2375 ---- 335.70B 318.20A 318.20A 323.70 -1.80 325.50 29 2380 ---- 340.10B 322.60A 322.60A 328.10 -1.80 329.90 2390 ---- 349.00B 331.40A 331.40A 336.90 -1.70 338.60 2400 ---- 358.00B 340.20A 340.20A 345.80 -1.70 347.50 1 2410 ---- 367.00B 349.10A 349.10A 354.70 -1.60 356.30 2420 ---- 376.00B 358.00A 358.00A 363.60 -1.60 365.20 2 2425 ---- 380.50B 362.40A 362.40A 368.10 -1.60 369.70 6 2430 ---- 385.00B 366.90A 366.90A 372.60 -1.60 374.20 2 2440 ---- 394.10B 375.90A 375.90A 381.70 -1.50 383.20 8 2450 ---- 403.30B 385.00A 385.00A 390.80 -1.40 392.20 76 2475 ---- 426.30B 407.80A 407.80A 413.60 -1.30 414.90 4 2490 ---- 440.20B 421.50A 421.50A 427.40 -1.30 428.70 2500 ---- 449.50B 430.80A 430.80A 436.70 -1.20 437.90 91 2525 ---- 472.90B 453.90A 453.90A 459.90 -1.10 461.00 2550 ---- 496.40B 477.30A 477.30A 483.30 -1.00 7 484.30 1 16 2575 ---- 520.10B 500.80A 500.80A 506.90 -.90 507.80 4 2600 ---- 543.90B 524.50A 524.50A 530.60 -.80 531.40 54 2625 ---- 567.80B 548.30A 548.30A 554.50 -.60 555.10 2650 ---- 591.90B 572.30A 572.30A 578.50 -.50 579.00 2700 ---- 640.40B 620.50A 620.50A 626.80 -.30 627.10 1 2750 ---- 689.10B 669.10A 669.10A 675.50 -.20 675.70 2800 ---- 738.20B 718.00A 718.00A 724.60 +.10 724.50 1 2900 ---- 837.20B 816.70A 816.70A 823.70 +.50 823.20 3000 ---- 933.60B 916.30A 916.30A 923.60 +.70 922.90 1 3100 ---- 1033.50B 1017.50A 1017.50A 1023.60 +.70 1022.90 3200 ---- 1133.30B 1117.40A 1117.40A 1123.60 +.70 1122.90 3400 ---- 1333.20B 1317.20A 1317.20A 1323.60 +.70 1322.90 3600 ---- 1533.10B 1517.40A 1517.40A 1523.60 +.70 1522.90 3800 ---- 1733.00B 1717.30A 1717.30A 1723.60 +.70 1722.90 4000 ---- 1932.90B 1917.30A 1917.30A 1923.60 +.70 1922.90 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 +.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 24 1275 ---- ---- ---- ---- .50 -.20 .70 1300 ---- ---- ---- ---- .60 -.10 .70 25 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .70 -.20 .90 145 1375 ---- ---- ---- ---- .80 -.10 .90 50 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.00 -.10 1.10 3 1430 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1 1450 ---- ---- ---- ---- 1.20 -.10 1.30 2 1460 ---- ---- ---- ---- 1.20 -.20 1.40 1 1470 ---- ---- ---- ---- 1.30 -.10 1.40 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.40 -.10 1.50 1490 ---- ---- ---- ---- 1.50 -.10 1.60 1500 ---- ---- ---- ---- 1.60 -.10 1.70 2 1510 ---- ---- ---- ---- 1.70 -.10 1.80 1 1520 ---- ---- ---- ---- 1.80 -.10 1.90 1525 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1530 ---- ---- ---- ---- 1.90 -.10 2.00 1535 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1540 ---- ---- ---- ---- 2.00 -.10 2.10 1545 ---- ---- ---- ---- 2.10 -.10 2.20 1550 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1555 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1560 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1565 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1570 ---- ---- ---- ---- 2.40 -.20 2.60 10 1575 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1580 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1585 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1590 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 1595 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1600 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1 1605 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1610 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1615 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1620 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 534 1625 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 24 1630 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1635 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1640 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1645 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1650 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 97 1655 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1660 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1665 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1670 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 1675 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 1680 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1685 ---- ---- 6.00A 6.00A 6.00 -.50 6.50 1690 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 1695 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 1 1700 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 15 1705 ---- ---- 7.10A 7.10A 7.00 -.60 7.60 1710 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 1715 ---- ---- 7.70A 7.70A 7.60 -.70 8.30 1 1720 ---- ---- 8.00A 8.00A 7.90 -.70 8.60 1725 ---- ---- 8.30A 8.30A 8.20 -.80 9.00 10 1730 ---- 9.40B 8.60A 9.40B 8.60 -.70 9.30 1735 ---- ---- 9.00A 9.00A 8.90 -.80 9.70 1740 ---- ---- 9.30A 9.30A 9.30 -.80 10.10 1745 ---- 10.60B 9.70A 10.60B 9.70 -.80 10.50 1750 ---- 11.00B 10.10A 11.00B 10.10 -.80 10.90 134 1755 ---- 11.50B 10.50A 11.50B 10.50 -.90 11.40 1760 ---- 11.90B 10.90A 11.90B 10.90 -.90 11.80 1765 ---- 12.40B 11.30A 12.40B 11.40 -.90 12.30 1770 ---- 12.90B 11.80A 12.90B 11.80 -1.00 12.80 1775 12.10 13.50B 12.10 12.70B 12.30 -1.00 5 13.30 1780 ---- 14.00B 12.70A 14.00B 12.80 -1.10 13.90 1 1785 ---- 14.60B 13.20A 14.60B 13.30 -1.10 14.40 1 1790 ---- 15.20B 13.70A 15.20B 13.90 -1.10 15.00 2 1795 ---- 15.80B 14.30A 14.30A 14.40 -1.20 15.60 1800 ---- 16.40B 14.80A 14.80A 15.00 -1.20 16.20 14 1805 16.30 17.10B 15.40A 15.90A 15.60 -1.20 1 16.80 1 1810 ---- 17.80B 16.00A 17.80B 16.20 -1.30 17.50 2 1815 ---- 18.50B 16.60A 16.60A 16.80 -1.40 18.20 1820 ---- 19.20B 17.20A 19.20B 17.50 -1.40 18.90 3 1825 ---- 20.00B 17.80A 20.00B 18.20 -1.40 19.60 250 1830 ---- 20.80B 18.50A 18.50A 18.90 -1.50 20.40 40 1835 ---- 21.60B 19.30A 19.30A 19.60 -1.50 21.10 1 1840 ---- 22.40B 20.00A 20.00A 20.40 -1.50 21.90 7 1845 ---- 23.30B 20.80A 20.80A 21.20 -1.60 22.80 1850 24.40 24.40 21.50A 21.50A 22.00 -1.60 7 23.60 198 1855 ---- 25.10B 22.30A 22.30A 22.80 -1.70 24.50 1860 ---- 26.00B 23.20A 23.20A 23.70 -1.70 25.40 1865 ---- 27.00B 24.10A 24.10A 24.60 -1.80 26.40 1870 ---- 28.10B 25.00A 25.00A 25.50 -1.80 27.30 1875 ---- 29.10B 25.90A 25.90A 26.50 -1.90 28.40 1880 ---- 30.20B 26.90A 26.90A 27.50 -1.90 29.40 1885 ---- 31.30B 27.90A 27.90A 28.50 -2.00 30.50 1890 ---- 32.50B 28.90A 28.90A 29.50 -2.10 31.60 2 1895 ---- 33.70B 30.00A 30.00A 30.60 -2.10 32.70 1900 ---- 34.90B 31.00A 31.00A 31.80 -2.10 28 33.90 111 1905 ---- 36.20B 32.20A 32.20A 32.90 -2.20 35.10 1910 ---- 37.50B 33.40A 33.40A 34.10 -2.20 36.30 1 1915 ---- 38.80B 34.50A 34.50A 35.40 -2.20 37.60 1920 ---- 40.20B 35.80A 35.80A 36.60 -2.30 38.90 1 1925 ---- 41.60B 37.00A 37.00A 37.90 -2.40 40.30 190 1930 ---- 43.10B 38.30A 38.30A 39.30 -2.30 41.60 1935 ---- 44.60B 39.60A 39.60A 40.70 -2.40 43.10 1940 ---- 46.10B 41.00A 41.00A 42.10 -2.50 44.60 1945 ---- 47.70B 42.50A 42.50A 43.60 -2.50 46.10 1 1950 ---- 49.30B 43.80A 43.80A 45.10 -2.50 13 47.60 255 1955 ---- 51.00B 45.30A 45.30A 46.60 -2.60 49.20 1960 ---- 52.70B 46.90A 46.90A 48.20 -2.70 50.90 1965 ---- 54.50B 48.60A 48.60A 49.90 -2.60 52.50 1 1970 ---- 56.30B 50.10A 50.10A 51.50 -2.80 54.30 1975 54.50 58.10B 51.90A 55.40B 53.30 -2.70 15 56.00 34 1980 ---- 60.00B 53.60A 53.60A 55.00 -2.90 57.90 5 1985 ---- 61.90B 55.30A 55.30A 56.90 -2.80 59.70 1 1990 ---- 63.90B 57.10A 57.10A 58.70 -2.90 61.60 1995 ---- 65.90B 58.90A 58.90A 60.60 -2.90 63.50 2000 ---- 68.00B 60.80A 60.80A 62.60 -2.90 65.50 214 2005 ---- 70.10B 62.80A 62.80A 64.60 -3.00 67.60 1 1 2010 ---- 72.30B 64.70A 64.70A 66.60 -3.00 69.60 2015 ---- 74.50B 66.70A 66.70A 68.70 -3.10 71.80 2020 ---- 76.70B 68.80A 68.80A 70.80 -3.10 73.90 1 2025 74.20 79.00B 71.00A 74.70B 73.00 -3.10 10 76.10 2030 ---- 81.30B 73.10A 73.10A 75.30 -3.10 78.40 2035 ---- 83.70B 75.30A 75.30A 77.50 -3.20 80.70 2040 ---- 86.20B 77.50A 77.50A 79.80 -3.20 83.00 2 2045 ---- 88.60B 80.00A 80.00A 82.20 -3.20 85.40 2050 ---- 91.10B 82.30A 82.30A 84.60 -3.20 10 87.80 138 2055 ---- 93.70B 84.60A 84.60A 87.10 -3.20 90.30 2060 ---- 96.30B 87.20A 87.20A 89.60 -3.20 92.80 30 2065 ---- 99.00B 89.50A 89.50A 92.10 -3.30 95.40 2070 ---- 101.60B 92.00A 92.00A 94.70 -3.20 97.90 2075 ---- 104.40B 94.70A 94.70A 97.30 -3.30 100.60 2080 ---- 107.20B 97.30A 97.30A 100.00 -3.30 103.30 2 2085 ---- 110.00B 100.00A 100.00A 102.70 -3.30 106.00 2090 ---- 112.80B 102.60A 102.60A 105.50 -3.20 108.70 2095 ---- 115.70B 105.40A 105.40A 108.30 -3.20 111.50 2100 ---- 118.70B 108.20A 108.20A 111.10 -3.30 114.40 16 2105 ---- 121.60B 111.10A 111.10A 114.00 -3.30 117.30 2110 ---- 124.70B 113.90A 113.90A 116.90 -3.30 120.20 2115 ---- 127.70B 116.80A 116.80A 119.90 -3.20 30 123.10 2120 ---- 130.80B 119.90A 119.90A 122.90 -3.20 126.10 2 2 2125 ---- 134.00B 122.80A 122.80A 125.90 -3.20 129.10 9 2130 ---- 137.10B 125.80A 125.80A 129.00 -3.20 132.20 2135 ---- 140.30B 128.90A 128.90A 132.10 -3.20 135.30 2140 ---- 143.60B 132.00A 132.00A 135.20 -3.30 138.50 2145 ---- 146.90B 135.10A 135.10A 138.40 -3.20 141.60 2150 ---- 150.20B 138.30A 138.30A 141.70 -3.10 144.80 2155 ---- 153.50B 141.50A 141.50A 144.90 -3.20 148.10 2160 ---- 156.90B 144.80A 144.80A 148.20 -3.10 151.30 2165 ---- 160.30B 148.00A 148.00A 151.50 -3.20 154.70 2170 ---- 163.80B 151.30A 151.30A 154.90 -3.10 158.00 2175 ---- 167.20B 154.70A 154.70A 158.30 -3.10 161.40 2180 ---- 170.70B 158.10A 158.10A 161.70 -3.10 164.80 2185 ---- 174.30B 161.50A 161.50A 165.20 -3.00 168.20 2190 ---- 177.90B 164.90A 164.90A 168.70 -3.00 171.70 2195 ---- 181.40B 168.40A 168.40A 172.20 -3.00 175.20 2200 ---- 185.10B 171.90A 171.90A 175.70 -3.00 178.70 2205 ---- 188.70B 175.40A 175.40A 179.30 -2.90 182.20 2210 ---- 192.40B 179.00A 179.00A 182.90 -2.90 185.80 2215 ---- 196.10B 182.60A 182.60A 186.60 -2.80 189.40 2220 ---- 199.80B 186.20A 186.20A 190.20 -2.90 193.10 2225 ---- 203.60B 189.80A 189.80A 193.90 -2.80 196.70 2230 ---- 207.40B 193.50A 193.50A 197.60 -2.80 200.40 2235 ---- 211.20B 197.20A 197.20A 201.40 -2.70 204.10 2240 ---- 215.00B 200.90A 200.90A 205.20 -2.70 207.90 2245 ---- 218.90B 204.70A 204.70A 208.90 -2.70 211.60 2250 ---- 222.80B 208.40A 208.40A 212.80 -2.60 215.40 2255 ---- 226.70B 212.20A 212.20A 216.60 -2.60 219.20 2260 ---- 230.60B 216.10A 216.10A 220.50 -2.60 223.10 2265 ---- 234.50B 219.90A 219.90A 224.40 -2.50 226.90 2270 ---- 238.50B 223.80A 223.80A 228.30 -2.50 230.80 2275 ---- 242.50B 227.70A 227.70A 232.20 -2.50 234.70 2280 ---- 246.50B 231.60A 231.60A 236.10 -2.50 238.60 2285 ---- 250.50B 235.50A 235.50A 240.10 -2.50 242.60 2290 ---- 254.50B 239.50A 239.50A 244.10 -2.40 246.50 2295 ---- 258.60B 243.40A 243.40A 248.10 -2.40 250.50 2300 ---- 262.70B 247.40A 247.40A 252.10 -2.40 254.50 1 2305 ---- 266.80B 251.40A 251.40A 256.20 -2.30 258.50 2310 ---- 270.90B 255.50A 255.50A 260.20 -2.40 262.60 2315 ---- 275.00B 259.50A 259.50A 264.30 -2.30 266.60 2320 ---- 279.20B 263.60A 263.60A 268.40 -2.30 270.70 2325 ---- 283.30B 267.70A 267.70A 272.50 -2.30 274.80 2330 ---- 287.50B 271.80A 271.80A 276.60 -2.30 278.90 2340 ---- 295.90B 280.00A 280.00A 285.00 -2.20 287.20 2350 ---- 304.40B 288.30A 288.30A 293.30 -2.20 295.50 1 2360 ---- 312.90B 296.70A 296.70A 301.80 -2.10 303.90 2370 ---- 321.50B 305.20A 305.20A 310.20 -2.10 312.30 2375 ---- 325.80B 309.40A 309.40A 314.50 -2.10 316.60 2380 ---- 330.10B 313.70A 313.70A 318.80 -2.10 320.90 2390 ---- 338.80B 322.20A 322.20A 327.40 -2.00 329.40 2400 ---- 347.60B 330.80A 330.80A 336.00 -2.00 338.00 1 2410 ---- 356.30B 339.50A 339.50A 344.70 -2.00 346.70 2420 ---- 365.20B 348.20A 348.20A 353.50 -1.90 355.40 2425 ---- 369.60B 352.60A 352.60A 357.90 -1.90 359.80 2430 ---- 374.00B 357.00A 357.00A 362.30 -1.80 364.10 2450 ---- 391.90B 374.60A 374.60A 380.00 -1.80 381.80 15 2475 ---- 414.50B 396.90A 396.90A 402.40 -1.60 404.00 2500 ---- 437.20B 419.50A 419.50A 425.00 -1.50 426.50 33 2525 ---- 460.20B 442.20A 442.20A 447.80 -1.40 449.20 1 2550 ---- 483.30B 465.20A 465.20A 470.80 -1.30 472.10 2575 ---- 506.70B 488.40A 488.40A 494.00 -1.20 495.20 2600 ---- 530.10B 511.70A 511.70A 517.40 -1.10 518.50 3 2625 ---- 553.70B 535.20A 535.20A 540.90 -1.00 541.90 2700 ---- 625.30B 606.40A 606.40A 612.30 -.60 612.90 12 3000 ---- 919.50B 899.60A 899.60A 906.40 +.70 905.70 1 3500 ---- 1415.30B 1400.90A 1415.10B 1406.40 +.90 1405.50 4000 ---- 1914.90B 1900.80A 1914.70B 1906.40 +.90 1905.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 2 1275 ---- ---- ---- ---- .70 UNCH .70 37 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- .90 UNCH .90 1 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 50 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1470 ---- ---- ---- ---- 1.80 UNCH 1.80 1475 ---- ---- ---- ---- 1.80 -.10 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1 1490 ---- ---- ---- ---- 2.00 -.10 2.10 2 1500 ---- ---- ---- ---- 2.10 -.10 2.20 1 3 1510 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 3 1520 ---- ---- ---- ---- 2.40 -.10 2.50 1525 ---- ---- ---- ---- 2.40 -.20 2.60 1530 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1535 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1540 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 2 1545 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 45 1550 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 34 1555 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1560 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 5 1565 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1570 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1575 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1580 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1585 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1590 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1595 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1600 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 281 1605 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1610 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 62 1615 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1620 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1625 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 35 1630 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 1635 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1640 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1645 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1650 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 464 1655 ---- ---- 6.30A 6.30A 6.20 -.70 6.90 1660 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 1665 ---- ---- 6.80A 6.80A 6.70 -.70 7.40 1670 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 250 1675 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 1680 ---- ---- 7.70A 7.70A 7.50 -.80 8.30 1685 ---- ---- 8.00A 8.00A 7.80 -.80 8.60 1690 ---- ---- 8.30A 8.30A 8.10 -.90 9.00 1695 ---- ---- 8.60A 8.60A 8.40 -.90 9.30 1700 ---- ---- 8.90A 8.90A 8.80 -.80 9.60 93 1705 ---- ---- 9.20A 9.20A 9.10 -.90 10.00 1710 ---- ---- 9.60A 9.60A 9.50 -.90 10.40 1715 ---- ---- 9.90A 9.90A 9.80 -1.00 10.80 1720 ---- ---- 10.30A 10.30A 10.20 -1.00 11.20 1725 ---- ---- 10.70A 10.70A 10.60 -1.00 11.60 1730 ---- ---- 11.10A 11.10A 11.00 -1.00 12.00 1735 ---- 12.50B 11.50A 12.50B 11.40 -1.00 12.40 1 1740 ---- ---- 11.90A 11.90A 11.90 -1.00 12.90 1745 ---- ---- 12.40A 12.40A 12.30 -1.10 13.40 588 1750 ---- ---- 12.80A 12.80A 12.80 -1.10 13.90 104 1755 ---- 14.50B 13.30A 14.50B 13.30 -1.10 14.40 1760 ---- 15.00B 13.80A 15.00B 13.80 -1.10 14.90 1765 ---- 15.60B 14.30A 15.60B 14.30 -1.10 15.40 1 1770 ---- 16.20B 14.80A 16.20B 14.80 -1.20 16.00 1775 ---- 16.80B 15.30A 16.80B 15.40 -1.20 16.60 1 1780 ---- 17.40B 15.90A 17.40B 16.00 -1.20 17.20 1785 ---- 18.10B 16.50A 18.10B 16.60 -1.20 17.80 1790 ---- 18.80B 17.10A 18.80B 17.20 -1.30 18.50 1795 ---- 19.50B 17.70A 19.50B 17.80 -1.40 19.20 1800 ---- 20.20B 18.30A 18.30A 18.50 -1.40 19.90 516 1805 ---- 20.90B 19.00A 19.00A 19.10 -1.50 20.60 1810 ---- 21.70B 19.60A 19.60A 19.80 -1.50 21.30 1815 ---- 22.50B 20.30A 20.30A 20.50 -1.60 22.10 1820 ---- 23.30B 21.00A 21.00A 21.30 -1.60 22.90 1825 ---- 24.20B 21.70A 21.70A 22.10 -1.60 23.70 670 1830 ---- 25.00B 22.60A 22.60A 22.90 -1.70 24.60 1835 ---- 25.90B 23.40A 23.40A 23.70 -1.70 25.40 1840 ---- 26.90B 24.20A 24.20A 24.50 -1.80 26.30 1845 ---- 27.80B 25.00A 25.00A 25.40 -1.90 27.30 1850 ---- 28.80B 25.80A 25.80A 26.30 -1.90 28.20 179 1855 ---- 29.80B 26.80A 26.80A 27.20 -2.00 29.20 1860 ---- 30.90B 27.70A 27.70A 28.20 -2.00 30.20 1865 ---- 31.90B 28.70A 28.70A 29.10 -2.10 31.20 1870 ---- 33.00B 29.70A 29.70A 30.20 -2.10 32.30 1875 ---- 34.20B 30.70A 30.70A 31.20 -2.20 33.40 7 1880 ---- 35.40B 31.80A 31.80A 32.30 -2.20 34.50 1885 ---- 36.60B 32.90A 32.90A 33.40 -2.30 35.70 1890 ---- 37.80B 34.00A 34.00A 34.50 -2.40 36.90 1895 ---- 39.10B 35.10A 35.10A 35.70 -2.40 38.10 1900 ---- 40.40B 36.30A 36.30A 36.90 -2.40 39.30 1 447 1905 ---- 41.80B 37.50A 37.50A 38.20 -2.40 40.60 6 1910 ---- 43.10B 38.80A 38.80A 39.50 -2.50 42.00 96 1915 ---- 44.60B 40.10A 40.10A 40.80 -2.50 43.30 13 1920 ---- 46.00B 41.40A 41.40A 42.10 -2.60 44.70 1925 ---- 47.50B 42.70A 42.70A 43.50 -2.70 46.20 130 1930 ---- 49.10B 44.10A 44.10A 45.00 -2.60 47.60 1935 ---- 50.70B 45.50A 45.50A 46.40 -2.70 49.10 1 1940 ---- 52.30B 47.00A 47.00A 47.90 -2.80 50.70 9 1945 ---- 53.90B 48.50A 48.50A 49.50 -2.80 52.30 1950 ---- 55.60B 50.00A 50.00A 51.10 -2.80 15 53.90 79 1955 ---- 57.40B 51.80A 51.80A 52.70 -2.90 55.60 12 1960 ---- 59.20B 53.20A 53.20A 54.40 -2.90 57.30 1965 ---- 61.00B 54.90A 54.90A 56.10 -2.90 59.00 1970 ---- 62.90B 56.60A 56.60A 57.90 -2.90 60.80 1975 ---- 64.80B 58.40A 58.40A 59.70 -2.90 62.60 14 14 1980 ---- 66.70B 60.30A 60.30A 61.50 -3.00 64.50 14 14 1985 ---- 68.70B 62.10A 62.10A 63.40 -3.00 66.40 24 1990 ---- 70.70B 63.90A 63.90A 65.40 -3.00 68.40 1995 ---- 72.80B 65.80A 65.80A 67.30 -3.10 70.40 2000 ---- 74.90B 67.70A 67.70A 69.30 -3.10 300 72.40 216 2005 ---- 77.10B 69.70A 69.70A 71.40 -3.10 74.50 2010 ---- 79.30B 71.80A 71.80A 73.50 -3.10 76.60 2015 ---- 81.50B 73.80A 73.80A 75.60 -3.20 78.80 2020 ---- 83.80B 76.00A 76.00A 77.80 -3.20 81.00 337 2025 ---- 86.20B 78.10A 78.10A 80.00 -3.20 83.20 30 2030 ---- 88.50B 80.40A 80.40A 82.30 -3.20 85.50 2035 ---- 90.90B 82.60A 82.60A 84.60 -3.20 87.80 2040 ---- 93.40B 84.90A 84.90A 86.90 -3.30 90.20 15 2045 ---- 95.90B 87.30A 87.30A 89.30 -3.30 92.60 2 2050 ---- 98.40B 89.60A 89.60A 91.80 -3.30 95.10 310 2055 ---- 101.00B 92.10A 92.10A 94.20 -3.40 97.60 107 2060 ---- 103.60B 94.60A 94.60A 96.80 -3.30 100.10 11 2065 ---- 106.30B 97.00A 97.00A 99.30 -3.40 102.70 2070 ---- 109.00B 99.50A 99.50A 101.90 -3.40 105.30 1 2075 ---- 111.70B 102.20A 102.20A 104.60 -3.30 107.90 100 2080 ---- 114.50B 104.80A 104.80A 107.20 -3.40 110.60 2 2085 ---- 117.40B 107.50A 107.50A 110.00 -3.40 113.40 1 2090 ---- 120.20B 110.20A 110.20A 112.70 -3.40 116.10 2095 ---- 123.10B 112.90A 112.90A 115.50 -3.40 118.90 2100 ---- 126.00B 115.70A 115.70A 118.40 -3.40 14 121.80 310 2105 ---- 129.00B 118.60A 118.60A 121.20 -3.50 124.70 210 2110 ---- 132.00B 121.50A 121.50A 124.20 -3.40 127.60 2115 ---- 135.10B 124.40A 124.40A 127.10 -3.40 130.50 2120 ---- 138.20B 127.30A 127.30A 130.10 -3.40 133.50 2125 ---- 141.30B 130.10A 130.10A 133.10 -3.50 136.60 2 2130 ---- 144.40B 133.30A 133.30A 136.20 -3.40 139.60 5 2135 ---- 147.60B 136.40A 136.40A 139.30 -3.40 142.70 2140 ---- 150.80B 139.40A 139.40A 142.40 -3.40 145.80 2145 ---- 154.10B 142.50A 142.50A 145.60 -3.40 149.00 2150 ---- 157.40B 145.70A 145.70A 148.80 -3.40 152.20 2155 ---- 160.70B 148.90A 148.90A 152.00 -3.40 155.40 2160 ---- 164.10B 152.10A 152.10A 155.30 -3.40 158.70 2165 ---- 167.40B 155.40A 155.40A 158.60 -3.40 162.00 2170 ---- 170.90B 158.70A 158.70A 161.90 -3.40 165.30 2175 ---- 174.30B 162.00A 162.00A 165.30 -3.30 168.60 14 2180 ---- 177.80B 165.30A 165.30A 168.70 -3.30 172.00 2185 ---- 181.30B 168.70A 168.70A 172.10 -3.30 175.40 2190 ---- 184.80B 172.10A 172.10A 175.60 -3.30 178.90 2195 ---- 188.40B 175.50A 175.50A 179.00 -3.30 182.30 2200 ---- 192.00B 179.00A 179.00A 182.60 -3.20 185.80 2 2205 ---- 195.60B 182.50A 182.50A 186.10 -3.20 189.30 2210 ---- 199.20B 186.00A 186.00A 189.70 -3.20 192.90 2215 ---- 202.90B 189.60A 189.60A 193.20 -3.20 196.40 2220 ---- 206.60B 193.10A 193.10A 196.90 -3.10 200.00 2225 ---- 210.30B 196.70A 196.70A 200.50 -3.20 203.70 2230 ---- 214.00B 200.40A 200.40A 204.20 -3.10 207.30 2235 ---- 217.80B 204.00A 204.00A 207.80 -3.20 211.00 2240 ---- 221.60B 207.70A 207.70A 211.60 -3.10 214.70 2245 ---- 225.40B 211.40A 211.40A 215.30 -3.10 218.40 2250 ---- 229.20B 215.10A 215.10A 219.10 -3.00 222.10 2255 ---- 233.00B 218.90A 218.90A 222.80 -3.10 225.90 2260 ---- 236.90B 222.70A 222.70A 226.60 -3.10 229.70 2265 ---- 240.80B 226.50A 226.50A 230.50 -3.00 233.50 2270 ---- 244.70B 230.30A 230.30A 234.30 -3.00 237.30 2275 ---- 248.70B 234.10A 234.10A 238.20 -3.00 241.20 2280 ---- 252.60B 238.00A 238.00A 242.10 -3.00 245.10 2285 ---- 256.60B 241.90A 241.90A 246.00 -3.00 249.00 2290 ---- 260.60B 245.80A 245.80A 249.90 -3.00 252.90 2295 ---- 264.60B 249.70A 249.70A 253.90 -2.90 256.80 2300 ---- 268.60B 253.60A 253.60A 257.90 -2.90 260.80 2305 ---- 272.70B 257.60A 257.60A 261.80 -2.90 264.70 2310 ---- 276.70B 261.60A 261.60A 265.90 -2.80 268.70 2315 ---- 280.80B 265.60A 265.60A 269.90 -2.80 272.70 2320 ---- 284.90B 269.60A 269.60A 273.90 -2.90 276.80 2325 ---- 289.00B 273.60A 273.60A 278.00 -2.80 280.80 2330 ---- 293.10B 277.70A 277.70A 282.10 -2.80 284.90 2340 ---- 301.40B 285.80A 285.80A 290.30 -2.80 293.10 2350 ---- 309.80B 294.00A 294.00A 298.60 -2.70 301.30 2360 ---- 318.20B 302.30A 302.30A 306.90 -2.70 309.60 2370 ---- 326.70B 310.60A 310.60A 315.30 -2.60 317.90 2375 ---- 330.90B 314.80A 314.80A 319.50 -2.60 322.10 2380 ---- 335.20B 319.00A 319.00A 323.70 -2.60 326.30 2390 ---- 343.80B 327.50A 327.50A 332.30 -2.50 334.80 2400 ---- 352.40B 336.00A 336.00A 340.80 -2.50 343.30 2410 ---- 361.10B 344.60A 344.60A 349.40 -2.50 351.90 2420 ---- 369.80B 353.20A 353.20A 358.10 -2.40 360.50 2425 ---- 374.20B 357.50A 357.50A 362.40 -2.40 364.80 2430 ---- 378.60B 361.80A 361.80A 366.80 -2.30 369.10 2450 ---- 396.30B 379.30A 379.30A 384.30 -2.30 386.60 2475 ---- 418.60B 401.30A 401.30A 406.40 -2.20 408.60 2500 ---- 441.10B 423.60A 423.60A 428.80 -2.10 430.90 4 2525 ---- 463.80B 446.20A 446.20A 451.40 -1.90 453.30 3 2550 ---- 486.80B 468.90A 468.90A 474.20 -1.80 476.00 2575 ---- 509.90B 491.80A 491.80A 497.20 -1.60 498.80 2600 ---- 533.10B 514.90A 514.90A 520.30 -1.60 521.90 2625 ---- 556.50B 538.20A 538.20A 543.60 -1.50 545.10 2700 ---- 627.50B 608.90A 608.90A 614.40 -1.00 615.40 2800 ---- 723.80B 704.70A 704.70A 710.40 -.60 711.00 18 3000 ---- 919.90B 900.20A 900.20A 906.70 +.50 906.20 3500 ---- 1414.60B 1400.90A 1414.40B 1406.40 +.90 1405.50 4000 ---- 1914.30B 1900.90A 1913.70B 1906.40 +.90 1905.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 100 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 40 1325 ---- ---- ---- ---- 1.10 -.10 1.20 50 1350 ---- ---- ---- ---- 1.20 -.10 1.30 30 1375 ---- ---- ---- ---- 1.40 -.10 1.50 30 1400 ---- ---- ---- ---- 1.60 -.10 1.70 55 1425 ---- ---- ---- ---- 1.80 -.10 1.90 1440 ---- ---- ---- ---- 2.00 -.10 2.10 1450 ---- ---- ---- ---- 2.10 -.10 2.20 1460 ---- ---- ---- ---- 2.20 -.10 2.30 1470 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1475 ---- ---- ---- ---- 2.40 -.10 2.50 1480 ---- ---- ---- ---- 2.40 -.20 2.60 1490 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1500 ---- ---- ---- ---- 2.70 -.20 2.90 500 1510 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1520 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1525 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 1530 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1540 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 2 1545 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1550 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 24 1555 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1560 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1565 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1570 4.50 4.50 4.40A 4.40A 4.30 -.30 1 4.60 2 1575 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1580 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1585 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1590 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1595 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1600 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 44 1605 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1610 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1 1 1615 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1620 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1625 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1630 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 1635 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 1640 ---- ---- 7.10A 7.10A 6.90 -.60 7.50 1645 ---- ---- 7.30A 7.30A 7.10 -.70 7.80 1650 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 1655 ---- ---- 7.90A 7.90A 7.70 -.60 8.30 1660 ---- ---- 8.20A 8.20A 7.90 -.70 8.60 1665 ---- ---- 8.40A 8.40A 8.20 -.70 8.90 1670 ---- ---- 8.70A 8.70A 8.50 -.80 9.30 1675 ---- ---- 9.00A 9.00A 8.80 -.80 9.60 1680 ---- ---- 9.30A 9.30A 9.10 -.80 9.90 1685 ---- ---- 9.60A 9.60A 9.50 -.80 10.30 1690 ---- ---- 10.00A 10.00A 9.80 -.80 10.60 1695 ---- ---- 10.30A 10.30A 10.10 -.90 11.00 1700 ---- ---- 10.70A 10.70A 10.50 -.90 11.40 20 60 1705 ---- ---- 11.00A 11.00A 10.90 -.90 11.80 1710 ---- ---- 11.40A 11.40A 11.20 -1.00 12.20 1715 ---- ---- 11.80A 11.80A 11.60 -1.00 12.60 1720 ---- ---- 12.20A 12.20A 12.00 -1.00 13.00 1725 ---- ---- 12.60A 12.60A 12.50 -1.00 13.50 1730 ---- ---- 13.00A 13.00A 12.90 -1.00 13.90 1735 ---- ---- 13.50A 13.50A 13.40 -1.00 14.40 1740 ---- ---- 13.90A 13.90A 13.80 -1.10 14.90 1745 ---- 15.50B 14.40A 15.50B 14.30 -1.10 15.40 1750 ---- 16.00B 14.90A 16.00B 14.80 -1.10 15.90 900 900 1755 ---- 16.60B 15.40A 16.60B 15.30 -1.20 16.50 1760 ---- 17.10B 15.90A 17.10B 15.80 -1.20 17.00 1765 ---- 17.70B 16.40A 17.70B 16.40 -1.20 17.60 1770 ---- 18.30B 17.00A 18.30B 16.90 -1.30 18.20 1775 ---- 19.00B 17.60A 19.00B 17.50 -1.30 18.80 1780 ---- 19.60B 18.10A 19.60B 18.10 -1.30 19.40 1785 ---- 20.30B 18.70A 20.30B 18.70 -1.40 20.10 1790 ---- 21.00B 19.40A 21.00B 19.40 -1.40 20.80 1795 ---- 21.70B 20.00A 21.70B 20.00 -1.50 21.50 1800 ---- 22.50B 20.70A 22.50B 20.70 -1.50 22.20 300 1805 ---- 23.20B 21.40A 23.20B 21.40 -1.50 22.90 1810 ---- 24.00B 22.10A 24.00B 22.10 -1.60 23.70 1815 ---- 24.80B 22.80A 24.80B 22.90 -1.50 24.40 1820 ---- 25.60B 23.50A 25.60B 23.60 -1.60 25.20 1825 ---- 26.50B 24.30A 26.50B 24.40 -1.70 26.10 1830 ---- 27.40B 25.10A 27.40B 25.20 -1.70 26.90 1835 ---- 28.30B 25.90A 28.30B 26.10 -1.70 27.80 1840 ---- 29.20B 26.70A 29.20B 26.90 -1.80 28.70 1845 ---- 30.20B 27.60A 30.20B 27.80 -1.80 29.60 1850 ---- 31.10B 28.50A 31.10B 28.70 -1.90 30.60 1855 ---- 32.20B 29.40A 32.20B 29.60 -1.90 31.50 1860 ---- 33.20B 30.30A 33.20B 30.60 -2.00 32.60 1865 ---- 34.30B 31.30A 34.30B 31.60 -2.00 33.60 1870 ---- 35.40B 32.30A 35.40B 32.60 -2.00 34.60 1875 ---- 36.50B 33.30A 36.50B 33.60 -2.10 35.70 1880 ---- 37.70B 34.40A 37.70B 34.70 -2.10 36.80 1885 ---- 38.80B 35.50A 35.50A 35.80 -2.20 38.00 1890 ---- 40.10B 36.60A 36.60A 36.90 -2.30 39.20 1895 ---- 41.30B 37.70A 37.70A 38.10 -2.30 40.40 1900 ---- 42.60B 38.90A 38.90A 39.30 -2.30 41.60 33 1905 ---- 43.90B 40.10A 40.10A 40.50 -2.40 42.90 1 1910 ---- 45.30B 41.30A 41.30A 41.80 -2.40 44.20 1 1915 ---- 46.70B 42.60A 42.60A 43.10 -2.40 45.50 1920 ---- 48.10B 43.90A 43.90A 44.40 -2.50 46.90 1925 ---- 49.60B 45.20A 45.20A 45.80 -2.50 48.30 1930 ---- 51.10B 46.60A 46.60A 47.20 -2.50 49.70 1935 ---- 52.60B 48.00A 48.00A 48.60 -2.60 51.20 1 1940 ---- 54.20B 49.40A 49.40A 50.10 -2.60 52.70 1 1945 ---- 55.80B 50.90A 50.90A 51.60 -2.60 54.20 1950 ---- 57.40B 52.40A 52.40A 53.10 -2.70 55.80 20 1955 ---- 59.10B 53.90A 53.90A 54.70 -2.70 57.40 1960 ---- 60.80B 55.50A 55.50A 56.30 -2.80 59.10 1965 ---- 62.60B 57.10A 57.10A 58.00 -2.80 60.80 1970 ---- 64.40B 58.80A 58.80A 59.70 -2.80 62.50 1975 ---- 66.20B 60.40A 60.40A 61.40 -2.90 64.30 1980 ---- 68.10B 62.20A 62.20A 63.20 -2.90 66.10 1985 ---- 70.00B 63.90A 63.90A 65.00 -2.90 67.90 1990 ---- 72.00B 65.80A 65.80A 66.80 -3.00 69.80 1995 ---- 74.00B 67.60A 67.60A 68.70 -3.00 71.70 2000 ---- 76.00B 69.50A 69.50A 70.70 -3.00 73.70 40 2005 ---- 78.10B 71.40A 71.40A 72.60 -3.10 75.70 2010 ---- 80.20B 73.40A 73.40A 74.70 -3.00 77.70 2015 ---- 82.40B 75.40A 75.40A 76.70 -3.10 79.80 2020 ---- 84.60B 77.40A 77.40A 78.80 -3.10 81.90 2025 ---- 86.80B 79.50A 79.50A 81.00 -3.00 84.00 2030 ---- 89.10B 81.60A 81.60A 83.10 -3.10 86.20 2035 ---- 91.40B 83.80A 83.80A 85.30 -3.10 88.40 2040 ---- 93.80B 86.00A 86.00A 87.60 -3.10 90.70 2045 ---- 96.20B 88.30A 88.30A 89.90 -3.10 93.00 2050 ---- 98.60B 90.60A 90.60A 92.20 -3.10 95.30 2055 ---- 101.10B 92.90A 92.90A 94.60 -3.10 97.70 2060 ---- 103.60B 95.20A 95.20A 97.00 -3.10 100.10 2065 ---- 106.10B 97.60A 97.60A 99.50 -3.10 102.60 2070 ---- 108.70B 100.10A 100.10A 102.00 -3.10 105.10 2075 ---- 111.30B 102.60A 102.60A 104.50 -3.10 107.60 2080 ---- 114.00B 105.10A 105.10A 107.10 -3.10 110.20 2085 ---- 116.70B 107.60A 107.60A 109.70 -3.10 112.80 2090 ---- 119.50B 110.20A 110.20A 112.30 -3.10 115.40 2095 ---- 122.20B 112.90A 112.90A 115.00 -3.10 118.10 2100 ---- 125.00B 115.50A 115.50A 117.70 -3.20 120.90 2105 ---- 127.90B 118.20A 118.20A 120.50 -3.10 123.60 2110 ---- 130.80B 121.00A 121.00A 123.30 -3.10 126.40 2115 ---- 133.70B 123.80A 123.80A 126.10 -3.10 129.20 2120 ---- 136.70B 126.60A 126.60A 129.00 -3.10 132.10 2125 ---- 139.70B 129.40A 129.40A 131.90 -3.10 135.00 169 2130 ---- 142.70B 132.30A 132.30A 134.90 -3.10 138.00 2135 ---- 145.80B 135.30A 135.30A 137.80 -3.20 141.00 2140 ---- 148.90B 138.20A 138.20A 140.80 -3.20 144.00 2145 ---- 152.00B 141.20A 141.20A 143.90 -3.10 147.00 2150 ---- 155.10B 144.20A 144.20A 147.00 -3.10 150.10 2155 ---- 158.30B 147.30A 147.30A 150.10 -3.10 153.20 2160 ---- 161.60B 150.40A 150.40A 153.20 -3.20 156.40 2165 ---- 164.80B 153.50A 153.50A 156.40 -3.10 159.50 2170 ---- 168.10B 156.70A 156.70A 159.60 -3.10 162.70 2175 ---- 171.40B 159.90A 159.90A 162.80 -3.20 166.00 2180 ---- 174.80B 163.10A 163.10A 166.10 -3.20 169.30 2185 ---- 178.20B 166.30A 166.30A 169.40 -3.20 172.60 2190 ---- 181.60B 169.60A 169.60A 172.70 -3.20 175.90 2195 ---- 185.00B 172.90A 172.90A 176.10 -3.10 179.20 2200 ---- 188.50B 176.30A 176.30A 179.40 -3.20 182.60 2205 ---- 192.00B 179.60A 179.60A 182.90 -3.10 186.00 2210 ---- 195.50B 183.00A 183.00A 186.30 -3.20 189.50 2215 ---- 199.00B 186.50A 186.50A 189.80 -3.10 192.90 2220 ---- 202.60B 189.90A 189.90A 193.30 -3.10 196.40 2225 ---- 206.20B 193.40A 193.40A 196.80 -3.10 199.90 2230 ---- 209.80B 196.90A 196.90A 200.30 -3.10 203.40 2235 ---- 213.40B 200.40A 200.40A 203.90 -3.10 207.00 2240 ---- 217.10B 204.00A 204.00A 207.50 -3.10 210.60 2245 ---- 220.80B 207.60A 207.60A 211.10 -3.10 214.20 2250 ---- 224.50B 211.20A 211.20A 214.80 -3.00 217.80 2255 ---- 228.20B 214.80A 214.80A 218.40 -3.10 221.50 2260 ---- 232.00B 218.50A 218.50A 222.10 -3.00 225.10 2265 ---- 235.80B 222.10A 222.10A 225.80 -3.00 228.80 2270 ---- 239.60B 225.80A 225.80A 229.60 -3.00 232.60 2275 ---- 243.40B 229.60A 229.60A 233.30 -3.00 236.30 2280 ---- 247.20B 233.30A 233.30A 237.10 -3.00 240.10 2285 ---- 251.10B 237.10A 237.10A 240.90 -2.90 243.80 2290 ---- 255.00B 240.90A 240.90A 244.70 -2.90 247.60 2295 ---- 258.90B 244.70A 244.70A 248.60 -2.90 251.50 2300 ---- 262.80B 248.50A 248.50A 252.40 -2.90 255.30 2305 ---- 266.70B 252.40A 252.40A 256.30 -2.90 259.20 2310 ---- 270.70B 256.20A 256.20A 260.20 -2.90 263.10 2315 ---- 274.70B 260.10A 260.10A 264.10 -2.90 267.00 2320 ---- 278.60B 264.00A 264.00A 268.10 -2.80 270.90 2325 ---- 282.60B 267.90A 267.90A 272.00 -2.80 274.80 2330 ---- 286.70B 271.90A 271.90A 276.00 -2.80 278.80 2335 ---- 290.70B 275.80A 275.80A 280.00 -2.70 282.70 2340 ---- 294.80B 279.80A 279.80A 284.00 -2.70 286.70 2345 ---- 298.80B 283.80A 283.80A 288.00 -2.80 290.80 2350 ---- 302.90B 287.80A 287.80A 292.10 -2.70 294.80 2360 ---- 311.10B 295.90A 295.90A 300.20 -2.70 302.90 2370 ---- 319.40B 304.00A 304.00A 308.40 -2.70 311.10 2375 ---- 323.50B 308.10A 308.10A 312.50 -2.70 315.20 2380 ---- 327.70B 312.20A 312.20A 316.60 -2.70 319.30 2390 ---- 336.10B 320.40A 320.40A 324.90 -2.70 327.60 2400 ---- 344.50B 328.70A 328.70A 333.30 -2.60 335.90 2410 ---- 353.00B 337.10A 337.10A 341.70 -2.50 344.20 2420 ---- 361.50B 345.50A 345.50A 350.10 -2.40 352.50 2425 ---- 365.80B 349.70A 349.70A 354.40 -2.30 356.70 2430 ---- 370.10B 354.00A 354.00A 358.60 -2.30 360.90 2440 ---- 378.70B 362.50A 362.50A 367.20 -2.20 369.40 2450 ---- 387.40B 371.00A 371.00A 375.80 -2.10 377.90 2475 ---- 409.20B 392.60A 392.60A 397.50 -2.00 399.50 2500 ---- 431.30B 414.40A 414.40A 419.40 -1.90 421.30 2525 ---- 453.70B 436.50A 436.50A 441.60 -1.80 443.40 2550 ---- 476.20B 458.80A 458.80A 463.90 -1.80 465.70 2575 ---- 498.90B 481.40A 481.40A 486.50 -1.60 488.10 2600 ---- 521.80B 504.10A 504.10A 509.30 -1.40 510.70 2625 ---- 544.90B 527.00A 527.00A 532.20 -1.30 533.50 2750 ---- 662.40B 643.50A 643.50A 649.10 -.70 649.80 2975 ---- 879.90B 860.40A 860.40A 866.50 +.30 866.20 10 3000 ---- 904.50B 885.00A 885.00A 891.10 +.40 890.70 3250 ---- 1145.80B 1134.90A 1134.90A 1139.90 +1.20 1138.70 3500 ---- ---- ---- ---- 1389.90 +1.20 1388.70 4000 ---- ---- ---- ---- 1889.90 +1.20 1888.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 1 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.30 -.20 1.50 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.70 -.20 1.90 1400 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.20 -.20 2.40 1440 ---- ---- ---- ---- 2.40 -.20 2.60 1450 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1460 ---- ---- ---- ---- 2.70 -.20 2.90 1470 ---- ---- ---- ---- 2.90 -.20 3.10 2 1475 ---- ---- ---- ---- 3.00 -.20 3.20 1480 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1490 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1500 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 45 1510 ---- ---- ---- ---- 3.70 -.20 3.90 1520 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1525 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1530 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1540 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1545 ---- ---- 4.80A 4.80A 4.50 -.40 4.90 1550 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1555 ---- ---- 5.10A 5.10A 4.80 -.40 5.20 1560 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1565 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 1570 ---- ---- 5.60A 5.60A 5.30 -.40 5.70 1575 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1580 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1585 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 1590 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1595 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1 1600 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 200 1605 ---- ---- 7.00A 7.00A 6.70 -.50 7.20 1610 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 1615 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 1620 ---- ---- 7.60A 7.60A 7.40 -.60 8.00 1625 ---- ---- 7.90A 7.90A 7.70 -.60 8.30 1630 ---- ---- 8.20A 8.20A 7.90 -.60 8.50 1635 ---- ---- 8.50A 8.50A 8.20 -.60 8.80 1640 ---- ---- 8.80A 8.80A 8.50 -.60 9.10 1645 ---- ---- 9.10A 9.10A 8.80 -.60 9.40 1650 ---- ---- 9.40A 9.40A 9.10 -.70 9.80 1655 ---- ---- 9.70A 9.70A 9.40 -.70 10.10 1660 ---- ---- 10.00A 10.00A 9.70 -.70 10.40 1665 ---- ---- 10.30A 10.30A 10.00 -.80 10.80 1670 ---- ---- 10.70A 10.70A 10.40 -.70 11.10 1675 ---- ---- 11.00A 11.00A 10.70 -.80 11.50 1680 ---- ---- 11.40A 11.40A 11.10 -.80 11.90 1685 ---- ---- 11.70A 11.70A 11.40 -.90 12.30 1690 ---- ---- 12.10A 12.10A 11.80 -.90 12.70 1695 ---- ---- 12.50A 12.50A 12.20 -.90 13.10 1700 ---- ---- 12.90A 12.90A 12.60 -.90 13.50 1705 ---- ---- 13.30A 13.30A 13.00 -1.00 14.00 1710 ---- ---- 13.70A 13.70A 13.50 -.90 14.40 1715 ---- ---- 14.20A 14.20A 13.90 -1.00 14.90 1720 ---- ---- 14.60A 14.60A 14.40 -1.00 15.40 1725 ---- ---- 15.10A 15.10A 14.80 -1.10 15.90 1730 ---- ---- 15.60A 15.60A 15.30 -1.10 16.40 1735 ---- ---- 16.10A 16.10A 15.80 -1.10 16.90 1740 ---- ---- 16.60A 16.60A 16.40 -1.10 17.50 1745 ---- ---- 17.10A 17.10A 16.90 -1.20 18.10 1750 ---- 18.70B 17.70A 18.70B 17.40 -1.20 18.60 1755 ---- 19.30B 18.30A 19.30B 18.00 -1.20 19.20 1760 ---- ---- 18.80A 18.80A 18.60 -1.30 19.90 1765 ---- 20.60B 19.40A 20.60B 19.20 -1.30 20.50 1770 ---- 21.30B 20.00A 21.30B 19.80 -1.30 21.10 1775 ---- 22.00B 20.70A 22.00B 20.50 -1.30 21.80 1780 ---- 22.70B 21.30A 22.70B 21.10 -1.40 22.50 1785 ---- 23.40B 22.00A 23.40B 21.80 -1.40 23.20 1790 ---- 24.20B 22.70A 24.20B 22.50 -1.50 24.00 1795 ---- 25.00B 23.40A 25.00B 23.30 -1.40 24.70 1800 ---- 25.80B 24.10A 25.80B 24.00 -1.50 25.50 1805 ---- 26.60B 24.90A 26.60B 24.80 -1.50 26.30 1810 ---- 27.50B 25.70A 27.50B 25.60 -1.50 27.10 1815 ---- 28.30B 26.50A 28.30B 26.40 -1.60 28.00 1820 ---- 29.20B 27.30A 29.20B 27.20 -1.60 28.80 1825 ---- 30.20B 28.10A 30.20B 28.10 -1.60 29.70 1830 ---- 31.10B 29.00A 31.10B 29.00 -1.70 30.70 1835 ---- 32.10B 29.90A 32.10B 29.90 -1.70 31.60 1840 ---- 33.10B 30.80A 33.10B 30.80 -1.80 32.60 1845 ---- 34.10B 31.70A 34.10B 31.80 -1.80 33.60 1850 ---- 35.20B 32.70A 35.20B 32.70 -1.90 34.60 183 1855 ---- 36.30B 33.70A 36.30B 33.80 -1.90 35.70 1860 ---- 37.40B 34.70A 37.40B 34.80 -1.90 36.70 1865 ---- 38.50B 35.70A 38.50B 35.90 -1.90 37.80 1870 ---- 39.70B 36.80A 39.70B 37.00 -2.00 39.00 1875 ---- 40.90B 37.90A 40.90B 38.10 -2.00 40.10 1880 ---- 42.10B 39.00A 42.10B 39.20 -2.10 41.30 1885 ---- 43.40B 40.20A 43.40B 40.40 -2.10 42.50 1890 ---- 44.70B 41.40A 44.70B 41.60 -2.20 43.80 1895 ---- 46.00B 42.60A 46.00B 42.90 -2.20 45.10 1900 ---- 47.30B 43.80A 47.30B 44.10 -2.30 46.40 193 1905 ---- 48.70B 45.10A 48.70B 45.40 -2.30 47.70 1910 ---- 50.20B 46.40A 50.20B 46.70 -2.40 49.10 1915 ---- 51.60B 47.80A 51.60B 48.10 -2.40 50.50 1920 ---- 53.10B 49.10A 53.10B 49.50 -2.40 51.90 100 1925 ---- 54.60B 50.50A 54.60B 50.90 -2.50 53.40 21 1930 ---- 56.20B 52.00A 56.20B 52.40 -2.50 54.90 1935 ---- 57.80B 53.40A 57.80B 53.90 -2.50 56.40 1940 ---- 59.40B 54.90A 59.40B 55.40 -2.60 58.00 1945 ---- 61.10B 56.50A 61.10B 57.00 -2.60 59.60 1950 ---- 62.80B 58.10A 62.80B 58.60 -2.70 61.30 20 1955 ---- 64.50B 59.70A 64.50B 60.20 -2.70 62.90 1960 ---- 66.30B 61.30A 66.30B 61.90 -2.70 64.60 1965 ---- 68.10B 63.00A 68.10B 63.60 -2.80 66.40 1970 ---- 70.00B 64.70A 70.00B 65.40 -2.80 68.20 1975 ---- 71.90B 66.50A 71.90B 67.20 -2.80 70.00 7 1980 ---- 73.80B 68.20A 73.80B 69.00 -2.80 71.80 1985 ---- 75.80B 70.10A 75.80B 70.90 -2.80 73.70 1990 ---- 77.80B 71.90A 77.80B 72.80 -2.80 75.60 1995 ---- 79.80B 73.80A 79.80B 74.70 -2.90 77.60 2000 ---- 81.80B 75.80A 75.80A 76.70 -2.90 79.60 43 2005 ---- 84.00B 77.70A 77.70A 78.70 -2.90 81.60 2010 ---- 86.10B 79.80A 79.80A 80.80 -2.90 83.70 2015 ---- 88.30B 81.80A 81.80A 82.90 -2.90 85.80 2020 ---- 90.50B 83.90A 83.90A 85.00 -2.90 87.90 2025 ---- 92.80B 86.00A 86.00A 87.20 -2.90 90.10 2030 ---- 95.10B 88.20A 88.20A 89.40 -2.90 92.30 2035 ---- 97.40B 90.40A 90.40A 91.60 -3.00 94.60 2040 ---- 99.80B 92.60A 92.60A 93.90 -3.00 96.90 2045 ---- 102.20B 94.90A 94.90A 96.20 -3.00 99.20 2050 ---- 104.70B 97.20A 97.20A 98.60 -3.00 101.60 2055 ---- 107.10B 99.50A 99.50A 101.00 -3.00 104.00 2060 ---- 109.70B 101.90A 101.90A 103.40 -3.00 106.40 2065 ---- 112.20B 104.30A 104.30A 105.90 -3.00 108.90 2070 ---- 114.80B 106.80A 106.80A 108.40 -3.00 111.40 2075 ---- 117.50B 109.30A 109.30A 110.90 -3.00 113.90 2080 ---- 120.10B 111.80A 111.80A 113.50 -3.00 116.50 15 2085 ---- 122.80B 114.40A 114.40A 116.10 -3.00 119.10 2090 ---- 125.60B 117.00A 117.00A 118.80 -3.00 121.80 2095 ---- 128.40B 119.60A 119.60A 121.50 -3.00 124.50 2100 ---- 131.20B 122.30A 122.30A 124.20 -3.00 127.20 2105 ---- 134.00B 125.00A 125.00A 127.00 -3.00 130.00 2110 ---- 136.90B 127.80A 127.80A 129.80 -3.00 132.80 2115 ---- 139.80B 130.60A 130.60A 132.60 -3.00 135.60 2120 ---- 142.80B 133.40A 133.40A 135.40 -3.10 138.50 2125 ---- 145.70B 136.20A 136.20A 138.30 -3.10 141.40 2130 ---- 148.80B 139.10A 139.10A 141.30 -3.00 144.30 2135 ---- 151.80B 142.00A 142.00A 144.20 -3.10 147.30 2140 ---- 154.90B 145.00A 145.00A 147.20 -3.10 150.30 2145 ---- 158.00B 148.00A 148.00A 150.30 -3.00 153.30 2150 ---- 161.10B 151.00A 151.00A 153.30 -3.10 156.40 2155 ---- 164.30B 154.00A 154.00A 156.40 -3.10 159.50 2160 ---- 167.50B 157.10A 157.10A 159.50 -3.10 162.60 2165 ---- 170.80B 160.20A 160.20A 162.70 -3.10 165.80 2170 ---- 174.00B 163.40A 163.40A 165.90 -3.10 169.00 2175 ---- 177.30B 166.50A 166.50A 169.10 -3.10 172.20 2180 ---- 180.70B 169.70A 169.70A 172.30 -3.20 175.50 2185 ---- 184.00B 173.00A 173.00A 175.60 -3.10 178.70 2190 ---- 187.40B 176.20A 176.20A 178.90 -3.20 182.10 2195 ---- 190.80B 179.50A 179.50A 182.30 -3.10 185.40 2200 ---- 194.20B 182.80A 182.80A 185.60 -3.10 188.70 2205 ---- 197.70B 186.20A 186.20A 189.00 -3.10 192.10 2210 ---- 201.20B 189.60A 189.60A 192.40 -3.10 195.50 2215 ---- 204.70B 193.00A 193.00A 195.90 -3.10 199.00 2220 ---- 208.20B 196.40A 196.40A 199.30 -3.10 202.40 2225 ---- 211.80B 199.80A 199.80A 202.80 -3.10 205.90 2230 ---- 215.40B 203.30A 203.30A 206.40 -3.00 209.40 2235 ---- 219.00B 206.80A 206.80A 209.90 -3.10 213.00 2240 ---- 222.60B 210.30A 210.30A 213.50 -3.00 216.50 2245 ---- 226.30B 213.90A 213.90A 217.10 -3.00 220.10 2250 ---- 230.00B 217.50A 217.50A 220.70 -3.00 223.70 2255 ---- 233.70B 221.10A 221.10A 224.30 -3.00 227.30 2260 ---- 237.40B 224.70A 224.70A 228.00 -3.00 231.00 2265 ---- 241.10B 228.30A 228.30A 231.70 -2.90 234.60 2270 ---- 244.90B 232.00A 232.00A 235.40 -2.90 238.30 2275 ---- 248.70B 235.70A 235.70A 239.10 -2.90 242.00 2280 ---- 252.50B 239.40A 239.40A 242.90 -2.90 245.80 2285 ---- 256.30B 243.20A 243.20A 246.60 -2.90 249.50 2290 ---- 260.10B 246.90A 246.90A 250.40 -2.90 253.30 2295 ---- 264.00B 250.70A 250.70A 254.20 -2.90 257.10 2300 ---- 267.90B 254.50A 254.50A 258.10 -2.80 260.90 2305 ---- 271.80B 258.30A 258.30A 261.90 -2.80 264.70 2310 ---- 275.70B 262.10A 262.10A 265.80 -2.70 268.50 2315 ---- 279.60B 266.00A 266.00A 269.60 -2.80 272.40 2320 ---- 283.60B 269.80A 269.80A 273.50 -2.80 276.30 2325 ---- 287.50B 273.70A 273.70A 277.50 -2.70 280.20 2330 ---- 291.50B 277.60A 277.60A 281.40 -2.70 284.10 2335 ---- 295.50B 281.50A 281.50A 285.30 -2.70 288.00 2340 ---- 299.50B 285.50A 285.50A 289.30 -2.70 292.00 2345 ---- 303.60B 289.40A 289.40A 293.30 -2.60 295.90 2350 ---- 307.60B 293.40A 293.40A 297.30 -2.60 299.90 2360 ---- 315.70B 301.40A 301.40A 305.30 -2.60 307.90 2370 ---- 323.90B 309.40A 309.40A 313.40 -2.60 316.00 2375 ---- 328.00B 313.50A 313.50A 317.50 -2.50 320.00 2380 ---- 332.20B 317.50A 317.50A 321.60 -2.50 324.10 2390 ---- 340.50B 325.70A 325.70A 329.80 -2.40 332.20 2400 ---- 348.80B 333.90A 333.90A 338.10 -2.40 340.50 2410 ---- 357.20B 342.20A 342.20A 346.40 -2.30 348.70 2420 ---- 365.70B 350.50A 350.50A 354.80 -2.30 357.10 2425 ---- 369.90B 354.70A 354.70A 359.00 -2.20 361.20 2430 ---- 374.20B 358.90A 358.90A 363.20 -2.20 365.40 2440 ---- 382.70B 367.30A 367.30A 371.60 -2.30 373.90 2450 ---- 391.30B 375.80A 375.80A 380.20 -2.10 382.30 2475 ---- 412.90B 397.10A 397.10A 401.60 -2.10 403.70 2500 ---- 434.80B 418.80A 418.80A 423.30 -2.00 425.30 2525 ---- 456.90B 440.60A 440.60A 445.30 -1.80 447.10 2550 ---- 479.20B 462.70A 462.70A 467.50 -1.60 469.10 2575 ---- 501.80B 485.10A 485.10A 489.90 -1.50 491.40 2600 ---- 524.50B 507.60A 507.60A 512.50 -1.40 513.90 2625 ---- 547.40B 530.30A 530.30A 535.20 -1.30 536.50 2700 ---- ---- ---- 599.30A 604.50 ---- ---- 3000 ---- 904.90B 886.00A 886.00A 891.90 +.40 891.50 3400 ---- ---- ---- ---- 1289.90 +1.20 1288.70 4000 ---- ---- ---- ---- 1889.90 +1.20 1888.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 -.20 1.10 1300 ---- ---- ---- ---- 1.10 -.20 1.30 1325 ---- ---- ---- ---- 1.40 -.20 1.60 1350 ---- ---- ---- ---- 1.60 -.30 1.90 1375 ---- ---- ---- ---- 1.90 -.30 2.20 1400 ---- ---- ---- ---- 2.30 -.30 2.60 1425 ---- ---- ---- ---- 2.70 -.40 3.10 1450 ---- ---- ---- ---- 3.20 -.40 3.60 1460 ---- ---- ---- ---- 3.40 -.50 3.90 1470 ---- ---- ---- ---- 3.70 -.40 4.10 1475 ---- ---- ---- ---- 3.80 -.40 4.20 1480 ---- ---- ---- ---- 3.90 -.50 4.40 1490 ---- ---- ---- ---- 4.20 -.50 4.70 1500 ---- ---- ---- ---- 4.40 -.60 5.00 1510 ---- ---- ---- ---- 4.70 -.60 5.30 1520 ---- ---- ---- ---- 5.00 -.60 5.60 1525 ---- ---- ---- ---- 5.20 -.60 5.80 1530 ---- ---- ---- ---- 5.30 -.70 6.00 1540 ---- ---- ---- ---- 5.70 -.60 6.30 1545 ---- ---- ---- ---- 5.90 -.60 6.50 1550 ---- ---- ---- ---- 6.00 -.70 6.70 1555 ---- ---- ---- ---- 6.20 -.70 6.90 1560 ---- ---- ---- ---- 6.40 -.70 7.10 1565 ---- ---- ---- ---- 6.60 -.70 7.30 1570 ---- ---- ---- ---- 6.80 -.70 7.50 1575 ---- ---- ---- ---- 7.00 -.80 7.80 1580 ---- ---- ---- ---- 7.20 -.80 8.00 1585 ---- ---- ---- ---- 7.40 -.80 8.20 1590 ---- ---- ---- ---- 7.70 -.80 8.50 1595 ---- ---- ---- ---- 7.90 -.80 8.70 1600 ---- ---- ---- ---- 8.10 -.90 9.00 1605 ---- ---- ---- ---- 8.40 -.80 9.20 1610 ---- ---- ---- ---- 8.60 -.90 9.50 1615 ---- ---- ---- ---- 8.90 -.90 9.80 1620 ---- ---- ---- ---- 9.10 -.90 10.00 1625 ---- ---- ---- ---- 9.40 -.90 10.30 1630 ---- ---- ---- ---- 9.70 -.90 10.60 1635 ---- ---- ---- ---- 9.90 -1.00 10.90 1640 ---- ---- ---- ---- 10.20 -1.00 11.20 1645 ---- ---- ---- ---- 10.50 -1.00 11.50 1650 ---- ---- ---- ---- 10.80 -1.10 11.90 1655 ---- ---- ---- ---- 11.10 -1.10 12.20 1660 ---- ---- ---- ---- 11.50 -1.00 12.50 1665 ---- ---- ---- ---- 11.80 -1.10 12.90 1670 ---- ---- ---- ---- 12.10 -1.10 13.20 1675 ---- ---- ---- ---- 12.50 -1.10 13.60 1680 ---- ---- ---- ---- 12.80 -1.20 14.00 1685 ---- ---- ---- ---- 13.20 -1.20 14.40 1690 ---- ---- ---- ---- 13.60 -1.10 14.70 1695 ---- ---- ---- ---- 13.90 -1.30 15.20 1700 ---- ---- ---- ---- 14.30 -1.30 15.60 1705 ---- ---- ---- ---- 14.70 -1.30 16.00 1710 ---- ---- ---- ---- 15.20 -1.20 16.40 1715 ---- ---- ---- ---- 15.60 -1.30 16.90 1720 ---- ---- ---- ---- 16.00 -1.30 17.30 1725 ---- ---- ---- ---- 16.50 -1.30 17.80 1730 ---- ---- ---- ---- 16.90 -1.40 18.30 1735 ---- ---- ---- ---- 17.40 -1.40 18.80 1740 ---- ---- ---- ---- 17.90 -1.40 19.30 1745 ---- ---- ---- ---- 18.40 -1.50 19.90 1750 ---- ---- ---- ---- 18.90 -1.50 20.40 1755 ---- ---- ---- ---- 19.50 -1.50 21.00 1760 ---- ---- ---- ---- 20.00 -1.50 21.50 1765 ---- ---- ---- ---- 20.60 -1.50 22.10 1770 ---- ---- ---- ---- 21.20 -1.50 22.70 1775 ---- ---- ---- ---- 21.80 -1.60 23.40 1780 ---- ---- ---- ---- 22.40 -1.60 24.00 1785 ---- ---- ---- ---- 23.00 -1.70 24.70 1790 ---- ---- ---- ---- 23.70 -1.70 25.40 1795 ---- ---- ---- ---- 24.40 -1.70 26.10 1800 ---- ---- ---- ---- 25.10 -1.70 26.80 1805 ---- ---- ---- ---- 25.80 -1.70 27.50 1810 ---- ---- ---- ---- 26.50 -1.80 28.30 1815 ---- ---- ---- ---- 27.30 -1.80 29.10 1820 ---- ---- ---- ---- 28.00 -1.90 29.90 1825 ---- ---- ---- ---- 28.80 -1.90 30.70 1830 ---- ---- ---- ---- 29.70 -1.90 31.60 1835 ---- ---- ---- ---- 30.50 -1.90 32.40 1840 ---- ---- ---- ---- 31.40 -1.90 33.30 1845 ---- ---- ---- ---- 32.30 -2.00 34.30 1850 ---- ---- ---- ---- 33.20 -2.00 35.20 1855 ---- ---- ---- ---- 34.20 -2.00 36.20 1860 ---- ---- ---- ---- 35.20 -2.00 37.20 1865 ---- ---- ---- ---- 36.20 -2.00 38.20 1870 ---- ---- ---- ---- 37.20 -2.10 39.30 1875 ---- ---- ---- ---- 38.30 -2.10 40.40 1880 ---- ---- ---- ---- 39.40 -2.10 41.50 1885 ---- ---- ---- ---- 40.50 -2.20 42.70 1890 ---- ---- ---- ---- 41.60 -2.20 43.80 1895 ---- ---- ---- ---- 42.80 -2.30 45.10 1900 ---- ---- ---- ---- 44.00 -2.30 46.30 1905 ---- ---- ---- ---- 45.30 -2.30 47.60 1910 ---- ---- ---- ---- 46.60 -2.30 48.90 1915 ---- ---- ---- ---- 47.90 -2.30 50.20 1920 ---- ---- ---- ---- 49.20 -2.40 51.60 1925 ---- ---- ---- ---- 50.60 -2.40 53.00 1930 ---- ---- ---- ---- 52.00 -2.40 54.40 1935 ---- ---- ---- ---- 53.50 -2.40 55.90 1940 ---- ---- ---- ---- 54.90 -2.50 57.40 1945 ---- ---- ---- ---- 56.40 -2.50 58.90 1950 ---- ---- ---- ---- 58.00 -2.50 60.50 1955 ---- ---- ---- ---- 59.60 -2.50 62.10 1960 ---- ---- ---- ---- 61.20 -2.60 63.80 1965 ---- ---- ---- ---- 62.90 -2.50 65.40 1970 ---- ---- ---- ---- 64.60 -2.60 67.20 1975 ---- ---- ---- ---- 66.30 -2.60 68.90 1980 ---- ---- ---- ---- 68.10 -2.60 70.70 1985 ---- ---- ---- ---- 69.90 -2.60 72.50 1990 ---- ---- ---- ---- 71.80 -2.60 74.40 1995 ---- ---- ---- ---- 73.60 -2.70 76.30 2000 ---- ---- ---- ---- 75.60 -2.70 78.30 2005 ---- ---- ---- ---- 77.50 -2.70 80.20 2010 ---- ---- ---- ---- 79.50 -2.80 82.30 2015 ---- ---- ---- ---- 81.60 -2.70 84.30 2020 ---- ---- ---- ---- 83.70 -2.70 86.40 2025 ---- ---- ---- ---- 85.80 -2.80 88.60 2030 ---- ---- ---- ---- 88.00 -2.70 90.70 2035 ---- ---- ---- ---- 90.20 -2.80 93.00 2040 ---- ---- ---- ---- 92.40 -2.80 95.20 2045 ---- ---- ---- ---- 94.70 -2.80 97.50 2050 ---- ---- ---- ---- 97.00 -2.80 99.80 2055 ---- ---- ---- ---- 99.40 -2.80 102.20 2060 ---- ---- ---- ---- 101.80 -2.80 104.60 2065 ---- ---- ---- ---- 104.20 -2.80 107.00 2070 ---- ---- ---- ---- 106.70 -2.80 109.50 2075 ---- ---- ---- ---- 109.20 -2.80 112.00 2080 ---- ---- ---- ---- 111.70 -2.90 114.60 2085 ---- ---- ---- ---- 114.30 -2.90 117.20 2090 ---- ---- ---- ---- 116.90 -2.90 119.80 2095 ---- ---- ---- ---- 119.60 -2.80 122.40 2100 ---- ---- ---- ---- 122.30 -2.80 125.10 2105 ---- ---- ---- ---- 125.00 -2.90 127.90 2110 ---- ---- ---- ---- 127.80 -2.80 130.60 2115 ---- ---- ---- ---- 130.60 -2.80 133.40 2120 ---- ---- ---- ---- 133.40 -2.80 136.20 2125 ---- ---- ---- ---- 136.20 -2.90 139.10 2130 ---- ---- ---- ---- 139.10 -2.90 142.00 2135 ---- ---- ---- ---- 142.10 -2.80 144.90 2140 ---- ---- ---- ---- 145.00 -2.90 147.90 2145 ---- ---- ---- ---- 148.00 -2.90 150.90 2150 ---- ---- ---- ---- 151.00 -2.90 153.90 2155 ---- ---- ---- ---- 154.10 -2.80 156.90 2160 ---- ---- ---- ---- 157.20 -2.80 160.00 2165 ---- ---- ---- ---- 160.30 -2.80 163.10 2170 ---- ---- ---- ---- 163.40 -2.80 166.20 2175 ---- ---- ---- ---- 166.60 -2.80 169.40 2180 ---- ---- ---- ---- 169.80 -2.80 172.60 2185 ---- ---- ---- ---- 173.00 -2.80 175.80 2190 ---- ---- ---- ---- 176.20 -2.80 179.00 2195 ---- ---- ---- ---- 179.50 -2.80 182.30 2200 ---- ---- ---- ---- 182.80 -2.80 185.60 2205 ---- ---- ---- ---- 186.10 -2.80 188.90 2210 ---- ---- ---- ---- 189.50 -2.80 192.30 2215 ---- ---- ---- ---- 192.90 -2.70 195.60 2220 ---- ---- ---- ---- 196.30 -2.70 199.00 2225 ---- ---- ---- ---- 199.70 -2.70 202.40 2230 ---- ---- ---- ---- 203.10 -2.80 205.90 2235 ---- ---- ---- ---- 206.60 -2.70 209.30 2240 ---- ---- ---- ---- 210.10 -2.70 212.80 2245 ---- ---- ---- ---- 213.60 -2.70 216.30 2250 ---- ---- ---- ---- 217.20 -2.60 219.80 2255 ---- ---- ---- ---- 220.70 -2.60 223.30 2260 ---- ---- ---- ---- 224.30 -2.60 226.90 2265 ---- ---- ---- ---- 227.90 -2.60 230.50 2270 ---- ---- ---- ---- 231.50 -2.60 234.10 2275 ---- ---- ---- ---- 235.10 -2.60 237.70 2280 ---- ---- ---- ---- 238.80 -2.60 241.40 2285 ---- ---- ---- ---- 242.50 -2.50 245.00 2290 ---- ---- ---- ---- 246.20 -2.50 248.70 2295 ---- ---- ---- ---- 249.90 -2.50 252.40 2300 ---- ---- ---- ---- 253.60 -2.50 256.10 2305 ---- ---- ---- ---- 257.40 -2.40 259.80 2310 ---- ---- ---- ---- 261.10 -2.50 263.60 2315 ---- ---- ---- ---- 264.90 -2.50 267.40 2320 ---- ---- ---- ---- 268.70 -2.40 271.10 2325 ---- ---- ---- ---- 272.50 -2.50 275.00 2330 ---- ---- ---- ---- 276.40 -2.40 278.80 2335 ---- ---- ---- ---- 280.20 -2.40 282.60 2340 ---- ---- ---- ---- 284.10 -2.40 286.50 2345 ---- ---- ---- ---- 288.00 -2.30 290.30 2350 ---- ---- ---- ---- 291.90 -2.30 294.20 2355 ---- ---- ---- ---- 295.80 -2.30 298.10 2360 ---- ---- ---- ---- 299.80 -2.20 302.00 2370 ---- ---- ---- ---- 307.70 -2.20 309.90 2375 ---- ---- ---- ---- 311.70 -2.20 313.90 2380 ---- ---- ---- ---- 315.70 -2.20 317.90 2390 ---- ---- ---- ---- 323.70 -2.20 325.90 2400 ---- ---- ---- ---- 331.80 -2.10 333.90 2410 ---- ---- ---- ---- 340.00 -2.00 342.00 2420 ---- ---- ---- ---- 348.20 -2.00 350.20 2425 ---- ---- ---- ---- 352.30 -2.00 354.30 2430 ---- ---- ---- ---- 356.40 -2.00 358.40 2440 ---- ---- ---- ---- 364.70 -2.00 366.70 2450 ---- ---- ---- ---- 373.10 -1.90 375.00 2460 ---- ---- ---- ---- 381.50 -1.90 383.40 2475 ---- ---- ---- ---- 394.20 -1.80 396.00 2500 ---- ---- ---- ---- 415.50 -1.80 417.30 2525 ---- ---- ---- ---- 437.20 -1.60 438.80 2550 ---- ---- ---- ---- 459.00 -1.60 460.60 2575 ---- ---- ---- ---- 481.10 -1.50 482.60 2600 ---- ---- ---- ---- 503.40 -1.30 504.70 2625 ---- ---- ---- ---- 525.90 -1.20 527.10 2650 ---- ---- ---- ---- 548.60 -1.10 549.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .20 -.10 .30 1160 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .70 -.10 .80 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .80 -.20 1.00 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.20 1.10 1290 ---- ---- ---- ---- .90 -.20 1.10 1295 ---- ---- ---- ---- 1.00 -.20 1.20 1300 ---- ---- ---- ---- 1.00 -.20 1.20 1305 ---- ---- ---- ---- 1.10 -.20 1.30 1310 ---- ---- ---- ---- 1.10 -.20 1.30 1315 ---- ---- ---- ---- 1.20 -.20 1.40 1320 ---- ---- ---- ---- 1.20 -.20 1.40 1325 ---- ---- ---- ---- 1.30 -.20 1.50 1330 ---- ---- ---- ---- 1.30 -.30 1.60 1335 ---- ---- ---- ---- 1.40 -.20 1.60 1340 ---- ---- ---- ---- 1.50 -.20 1.70 1345 ---- ---- ---- ---- 1.50 -.30 1.80 1350 ---- ---- ---- ---- 1.60 -.20 1.80 1355 ---- ---- ---- ---- 1.70 -.20 1.90 1360 ---- ---- ---- ---- 1.70 -.30 2.00 1365 ---- ---- ---- ---- 1.80 -.30 2.10 1370 ---- ---- ---- ---- 1.90 -.30 2.20 1375 ---- ---- ---- ---- 2.00 -.30 2.30 1380 ---- ---- ---- ---- 2.00 -.30 2.30 1385 ---- ---- ---- ---- 2.10 -.30 2.40 1390 ---- ---- ---- ---- 2.20 -.30 2.50 1395 ---- ---- ---- ---- 2.30 -.30 2.60 1400 ---- ---- ---- ---- 2.40 -.30 2.70 1405 ---- ---- ---- ---- 2.50 -.30 2.80 1410 ---- ---- ---- ---- 2.60 -.30 2.90 1415 ---- ---- ---- ---- 2.70 -.40 3.10 1420 ---- ---- ---- ---- 2.80 -.40 3.20 1425 ---- ---- ---- ---- 2.90 -.40 3.30 1430 ---- ---- ---- ---- 3.00 -.40 3.40 1435 ---- ---- ---- ---- 3.10 -.40 3.50 1440 ---- ---- ---- ---- 3.20 -.50 3.70 1445 ---- ---- ---- ---- 3.40 -.40 3.80 1450 ---- ---- ---- ---- 3.50 -.40 3.90 1455 ---- ---- ---- ---- 3.60 -.50 4.10 1460 ---- ---- ---- ---- 3.70 -.50 4.20 1465 ---- ---- ---- ---- 3.90 -.50 4.40 1470 ---- ---- ---- ---- 4.00 -.50 4.50 1475 ---- ---- ---- ---- 4.20 -.50 4.70 1480 ---- ---- ---- ---- 4.30 -.50 4.80 1485 ---- ---- ---- ---- 4.50 -.50 5.00 1490 ---- ---- ---- ---- 4.60 -.60 5.20 1495 ---- ---- ---- ---- 4.80 -.60 5.40 1500 ---- ---- ---- ---- 5.00 -.50 5.50 1505 ---- ---- ---- ---- 5.10 -.60 5.70 1510 ---- ---- ---- ---- 5.30 -.60 5.90 1515 ---- ---- ---- ---- 5.50 -.60 6.10 1520 ---- ---- ---- ---- 5.70 -.60 6.30 1525 ---- ---- ---- ---- 5.80 -.70 6.50 1530 ---- ---- ---- ---- 6.00 -.70 6.70 1535 ---- ---- ---- ---- 6.20 -.70 6.90 1540 ---- ---- ---- ---- 6.40 -.70 7.10 1545 ---- ---- ---- ---- 6.60 -.80 7.40 1550 ---- ---- ---- ---- 6.90 -.70 7.60 1555 ---- ---- ---- ---- 7.10 -.70 7.80 1560 ---- ---- ---- ---- 7.30 -.80 8.10 1565 ---- ---- ---- ---- 7.50 -.80 8.30 1570 ---- ---- ---- ---- 7.80 -.80 8.60 1575 ---- ---- ---- ---- 8.00 -.80 8.80 1580 ---- ---- ---- ---- 8.20 -.90 9.10 1585 ---- ---- ---- ---- 8.50 -.90 9.40 1590 ---- ---- ---- ---- 8.80 -.80 9.60 1595 ---- ---- ---- ---- 9.00 -.90 9.90 1600 ---- ---- ---- ---- 9.30 -.90 10.20 100 1605 ---- ---- ---- ---- 9.60 -.90 10.50 1610 ---- ---- ---- ---- 9.80 -1.00 10.80 1615 ---- ---- ---- ---- 10.10 -1.00 11.10 1620 ---- ---- ---- ---- 10.40 -1.00 11.40 1625 ---- ---- ---- ---- 10.70 -1.00 11.70 1630 ---- ---- ---- ---- 11.00 -1.10 12.10 1635 ---- ---- ---- ---- 11.40 -1.00 12.40 1640 ---- ---- ---- ---- 11.70 -1.10 12.80 1645 ---- ---- ---- ---- 12.00 -1.10 13.10 1650 ---- ---- ---- ---- 12.30 -1.20 13.50 1655 ---- ---- ---- ---- 12.70 -1.10 13.80 1660 ---- ---- ---- ---- 13.00 -1.20 14.20 1665 ---- ---- ---- ---- 13.40 -1.20 14.60 1670 ---- ---- ---- ---- 13.80 -1.20 15.00 1675 ---- ---- ---- ---- 14.10 -1.30 15.40 100 1680 ---- ---- ---- ---- 14.50 -1.30 15.80 1685 ---- ---- ---- ---- 14.90 -1.30 16.20 1690 ---- ---- ---- ---- 15.30 -1.30 16.60 1695 ---- ---- ---- ---- 15.70 -1.40 17.10 1700 ---- ---- ---- ---- 16.10 -1.40 17.50 1705 ---- ---- ---- ---- 16.60 -1.40 18.00 1710 ---- ---- ---- ---- 17.00 -1.50 18.50 1715 ---- ---- ---- ---- 17.50 -1.40 18.90 1720 ---- ---- ---- ---- 17.90 -1.50 19.40 1725 ---- ---- ---- ---- 18.40 -1.50 19.90 1730 ---- ---- ---- ---- 18.90 -1.60 20.50 1735 ---- ---- ---- ---- 19.40 -1.60 21.00 1740 ---- ---- ---- ---- 19.90 -1.70 21.60 1745 ---- ---- ---- ---- 20.50 -1.60 22.10 1750 ---- ---- ---- ---- 21.00 -1.70 22.70 1755 ---- ---- ---- ---- 21.60 -1.70 23.30 1760 ---- ---- ---- ---- 22.20 -1.70 23.90 1765 ---- ---- ---- ---- 22.80 -1.70 24.50 1770 ---- ---- ---- ---- 23.40 -1.80 25.20 1775 ---- ---- ---- ---- 24.10 -1.80 25.90 1780 ---- ---- ---- ---- 24.70 -1.90 26.60 1785 ---- ---- ---- ---- 25.40 -1.90 27.30 1790 ---- ---- ---- ---- 26.10 -1.90 28.00 1795 ---- ---- ---- ---- 26.80 -1.90 28.70 1800 ---- ---- ---- ---- 27.60 -1.90 29.50 300 300 1805 ---- ---- ---- ---- 28.40 -1.90 30.30 1810 ---- ---- ---- ---- 29.20 -1.90 31.10 1815 ---- ---- ---- ---- 30.00 -2.00 32.00 1820 ---- ---- ---- ---- 30.90 -2.00 32.90 1825 ---- ---- ---- ---- 31.80 -2.00 33.80 1830 ---- ---- ---- ---- 32.70 -2.00 34.70 1835 ---- ---- ---- ---- 33.60 -2.00 35.60 1840 ---- ---- ---- ---- 34.60 -2.00 36.60 1845 ---- ---- ---- ---- 35.60 -2.00 37.60 1850 ---- ---- ---- ---- 36.70 -2.00 38.70 1855 ---- ---- ---- ---- 37.70 -2.00 39.70 1860 ---- ---- ---- ---- 38.80 -2.00 40.80 1865 ---- ---- ---- ---- 40.00 -2.00 42.00 1870 ---- ---- ---- ---- 41.10 -2.00 43.10 1875 ---- ---- ---- ---- 42.40 -1.90 44.30 1880 ---- ---- ---- ---- 43.60 -2.00 45.60 75 1885 ---- ---- ---- ---- 44.90 -1.90 46.80 1890 ---- ---- ---- ---- 46.20 -1.90 48.10 1895 ---- ---- ---- ---- 47.50 -1.90 49.40 1900 ---- ---- ---- ---- 48.90 -1.90 50.80 1905 ---- ---- ---- ---- 50.30 -1.90 52.20 1910 ---- ---- ---- ---- 51.70 -1.90 53.60 1915 ---- ---- ---- ---- 53.20 -1.80 55.00 1920 ---- ---- ---- ---- 54.70 -1.80 56.50 1925 ---- ---- ---- ---- 56.20 -1.80 58.00 1930 ---- ---- ---- ---- 57.80 -1.80 59.60 1935 ---- ---- ---- ---- 59.40 -1.80 61.20 1940 ---- ---- ---- ---- 61.10 -1.70 62.80 1945 ---- ---- ---- ---- 62.70 -1.70 64.40 1950 ---- ---- ---- ---- 64.50 -1.60 66.10 1955 ---- ---- ---- ---- 66.20 -1.60 67.80 1960 ---- ---- ---- ---- 68.00 -1.60 69.60 1965 ---- ---- ---- ---- 69.80 -1.50 71.30 1970 ---- ---- ---- ---- 71.60 -1.60 73.20 100 1975 ---- ---- ---- ---- 73.50 -1.50 75.00 1980 ---- ---- ---- ---- 75.40 -1.50 76.90 1985 ---- ---- ---- ---- 77.30 -1.50 78.80 1990 ---- ---- ---- ---- 79.30 -1.40 80.70 1995 ---- ---- ---- ---- 81.30 -1.40 82.70 2000 ---- ---- ---- ---- 83.30 -1.40 84.70 130 2005 ---- ---- ---- ---- 85.30 -1.50 86.80 2010 ---- ---- ---- ---- 87.40 -1.40 88.80 220 2015 ---- ---- ---- ---- 89.50 -1.40 90.90 2020 ---- ---- ---- ---- 91.60 -1.40 93.00 2025 ---- ---- ---- ---- 93.80 -1.40 95.20 2030 ---- ---- ---- ---- 96.00 -1.40 97.40 2035 ---- ---- ---- ---- 98.20 -1.40 99.60 2040 ---- ---- ---- ---- 100.40 -1.50 101.90 50 2045 ---- ---- ---- ---- 102.70 -1.40 104.10 2050 ---- ---- ---- ---- 105.00 -1.50 106.50 2055 ---- ---- ---- ---- 107.30 -1.50 108.80 2060 ---- ---- ---- ---- 109.60 -1.60 111.20 2065 ---- ---- ---- ---- 112.00 -1.60 113.60 2070 ---- ---- ---- ---- 114.30 -1.70 116.00 2075 ---- ---- ---- ---- 116.80 -1.60 118.40 2080 ---- ---- ---- ---- 119.20 -1.70 120.90 2085 ---- ---- ---- ---- 121.70 -1.70 123.40 2090 ---- ---- ---- ---- 124.20 -1.80 126.00 2095 ---- ---- ---- ---- 126.80 -1.80 128.60 2100 ---- ---- ---- ---- 129.40 -1.80 131.20 2 2105 ---- ---- ---- ---- 132.00 -1.80 133.80 2110 ---- ---- ---- ---- 134.70 -1.80 136.50 2115 ---- ---- ---- ---- 137.40 -1.80 139.20 2120 ---- ---- ---- ---- 140.10 -1.90 142.00 2125 ---- ---- ---- ---- 142.90 -1.80 144.70 2130 ---- ---- ---- ---- 145.70 -1.80 147.50 2135 ---- ---- ---- ---- 148.60 -1.80 150.40 2140 ---- ---- ---- ---- 151.50 -1.80 153.30 2145 ---- ---- ---- ---- 154.40 -1.80 156.20 2150 ---- ---- ---- ---- 157.30 -1.80 159.10 2155 ---- ---- ---- ---- 160.30 -1.80 162.10 2160 ---- ---- ---- ---- 163.30 -1.80 165.10 2165 ---- ---- ---- ---- 166.40 -1.70 168.10 2170 ---- ---- ---- ---- 169.50 -1.70 171.20 2175 ---- ---- ---- ---- 172.60 -1.70 174.30 2180 ---- ---- ---- ---- 175.70 -1.70 177.40 2185 ---- ---- ---- ---- 178.90 -1.70 180.60 2190 ---- ---- ---- ---- 182.00 -1.70 183.70 2195 ---- ---- ---- ---- 185.30 -1.60 186.90 2200 ---- ---- ---- ---- 188.50 -1.70 190.20 2205 ---- ---- ---- ---- 191.80 -1.70 193.50 2210 ---- ---- ---- ---- 195.10 -1.60 196.70 2215 ---- ---- ---- ---- 198.40 -1.70 200.10 2220 ---- ---- ---- ---- 201.70 -1.70 203.40 2225 ---- ---- ---- ---- 205.10 -1.70 206.80 2230 ---- ---- ---- ---- 208.50 -1.70 210.20 2235 ---- ---- ---- ---- 211.90 -1.70 213.60 2240 ---- ---- ---- ---- 215.40 -1.60 217.00 2245 ---- ---- ---- ---- 218.80 -1.70 220.50 2250 ---- ---- ---- ---- 222.30 -1.70 224.00 2255 ---- ---- ---- ---- 225.90 -1.60 227.50 2260 ---- ---- ---- ---- 229.40 -1.70 231.10 2265 ---- ---- ---- ---- 233.00 -1.60 234.60 2270 ---- ---- ---- ---- 236.50 -1.70 238.20 2275 ---- ---- ---- ---- 240.10 -1.70 241.80 2280 ---- ---- ---- ---- 243.80 -1.70 245.50 2285 ---- ---- ---- ---- 247.40 -1.70 249.10 2290 ---- ---- ---- ---- 251.10 -1.70 252.80 2295 ---- ---- ---- ---- 254.80 -1.70 256.50 2300 ---- ---- ---- ---- 258.50 -1.70 260.20 2305 ---- ---- ---- ---- 262.20 -1.70 263.90 2310 ---- ---- ---- ---- 266.00 -1.70 267.70 2315 ---- ---- ---- ---- 269.70 -1.80 271.50 2320 ---- ---- ---- ---- 273.50 -1.80 275.30 2325 ---- ---- ---- ---- 277.30 -1.80 279.10 2330 ---- ---- ---- ---- 281.10 -1.80 282.90 2335 ---- ---- ---- ---- 285.00 -1.70 286.70 2340 ---- ---- ---- ---- 288.80 -1.80 290.60 2345 ---- ---- ---- ---- 292.70 -1.80 294.50 2350 ---- ---- ---- ---- 296.60 -1.80 298.40 2355 ---- ---- ---- ---- 300.50 -1.80 302.30 2360 ---- ---- ---- ---- 304.40 -1.80 306.20 2370 ---- ---- ---- ---- 312.30 -1.80 314.10 2375 ---- ---- ---- ---- 316.30 -1.80 318.10 2380 ---- ---- ---- ---- 320.20 -1.90 322.10 2390 ---- ---- ---- ---- 328.20 -1.90 330.10 2400 ---- ---- ---- ---- 336.30 -1.90 338.20 2410 ---- ---- ---- ---- 344.40 -1.90 346.30 2420 ---- ---- ---- ---- 352.60 -1.90 354.50 2425 ---- ---- ---- ---- 356.70 -1.90 358.60 2430 ---- ---- ---- ---- 360.80 -1.90 362.70 2440 ---- ---- ---- ---- 369.10 -1.90 371.00 2450 ---- ---- ---- ---- 377.40 -1.90 379.30 2460 ---- ---- ---- ---- 385.70 -1.90 387.60 2475 ---- ---- ---- ---- 398.30 -2.00 400.30 2500 ---- ---- ---- ---- 419.50 -1.90 421.40 2525 ---- ---- ---- ---- 441.00 -1.80 442.80 2550 ---- ---- ---- ---- 462.60 -1.80 464.40 2575 ---- ---- ---- ---- 484.50 -1.70 486.20 2600 ---- ---- ---- ---- 506.50 -1.70 508.20 2625 ---- ---- ---- ---- 528.70 -1.60 530.30 2650 ---- ---- ---- ---- 551.10 -1.50 552.60 2800 ---- ---- ---- ---- 688.60 -.90 689.50 2950 ---- ---- ---- ---- 830.80 -.10 830.90 3000 ---- ---- ---- ---- 879.00 +.10 878.90 3500 ---- ---- ---- ---- 1374.20 +1.20 1373.00 4000 ---- ---- ---- ---- 1874.20 +1.20 1873.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.80 -.20 2.00 1350 ---- ---- ---- ---- 2.10 -.30 2.40 1375 ---- ---- ---- ---- 2.60 -.30 2.90 1400 ---- ---- ---- ---- 3.10 -.40 3.50 1425 ---- ---- ---- ---- 3.70 -.40 4.10 1450 ---- ---- ---- ---- 4.30 -.60 4.90 1470 ---- ---- ---- ---- 4.90 -.60 5.50 1475 ---- ---- ---- ---- 5.10 -.60 5.70 1480 ---- ---- ---- ---- 5.30 -.60 5.90 1490 ---- ---- ---- ---- 5.60 -.70 6.30 1500 ---- ---- ---- ---- 6.00 -.70 6.70 1510 ---- ---- ---- ---- 6.40 -.70 7.10 1520 ---- ---- ---- ---- 6.80 -.70 7.50 1525 ---- ---- ---- ---- 7.00 -.80 7.80 1530 ---- ---- ---- ---- 7.20 -.80 8.00 1540 ---- ---- ---- ---- 7.70 -.80 8.50 1550 ---- ---- ---- ---- 8.20 -.80 9.00 1560 ---- ---- ---- ---- 8.70 -.80 9.50 1565 ---- ---- ---- ---- 8.90 -.90 9.80 1570 ---- ---- ---- ---- 9.20 -.90 10.10 1575 ---- ---- ---- ---- 9.40 -1.00 10.40 1580 ---- ---- ---- ---- 9.70 -1.00 10.70 1585 ---- ---- ---- ---- 10.00 -1.00 11.00 1590 ---- ---- ---- ---- 10.30 -1.00 11.30 1595 ---- ---- ---- ---- 10.60 -1.00 11.60 1600 ---- ---- ---- ---- 10.90 -1.00 11.90 1605 ---- ---- ---- ---- 11.20 -1.00 12.20 1610 ---- ---- ---- ---- 11.50 -1.10 12.60 1615 ---- ---- ---- ---- 11.80 -1.10 12.90 1620 ---- ---- ---- ---- 12.10 -1.10 13.20 1625 ---- ---- ---- ---- 12.50 -1.10 13.60 1630 ---- ---- ---- ---- 12.80 -1.10 13.90 1635 ---- ---- ---- ---- 13.10 -1.20 14.30 1640 ---- ---- ---- ---- 13.50 -1.20 14.70 1645 ---- ---- ---- ---- 13.80 -1.30 15.10 1650 ---- ---- ---- ---- 14.20 -1.20 15.40 1655 ---- ---- ---- ---- 14.60 -1.20 15.80 1660 ---- ---- ---- ---- 14.90 -1.30 16.20 1665 ---- ---- ---- ---- 15.30 -1.30 16.60 1670 ---- ---- ---- ---- 15.70 -1.30 17.00 1675 ---- ---- ---- ---- 16.10 -1.40 17.50 1680 ---- ---- ---- ---- 16.50 -1.40 17.90 1685 ---- ---- ---- ---- 16.90 -1.40 18.30 1690 ---- ---- ---- ---- 17.40 -1.40 18.80 1695 ---- ---- ---- ---- 17.80 -1.40 19.20 1700 ---- ---- ---- ---- 18.20 -1.50 19.70 1705 ---- ---- ---- ---- 18.70 -1.50 20.20 1710 ---- ---- ---- ---- 19.20 -1.50 20.70 1715 ---- ---- ---- ---- 19.60 -1.60 21.20 1720 ---- ---- ---- ---- 20.10 -1.60 21.70 1725 ---- ---- ---- ---- 20.60 -1.60 22.20 1730 ---- ---- ---- ---- 21.10 -1.60 22.70 1735 ---- ---- ---- ---- 21.60 -1.60 23.20 1740 ---- ---- ---- ---- 22.20 -1.60 23.80 1745 ---- ---- ---- ---- 22.70 -1.70 24.40 1750 ---- ---- ---- ---- 23.30 -1.60 24.90 1755 ---- ---- ---- ---- 23.80 -1.70 25.50 1760 ---- ---- ---- ---- 24.40 -1.70 26.10 1765 ---- ---- ---- ---- 25.00 -1.80 26.80 1770 ---- ---- ---- ---- 25.60 -1.80 27.40 1775 ---- ---- ---- ---- 26.20 -1.90 28.10 1780 ---- ---- ---- ---- 26.90 -1.80 28.70 1785 ---- ---- ---- ---- 27.50 -1.90 29.40 1790 ---- ---- ---- ---- 28.20 -1.90 30.10 1795 ---- ---- ---- ---- 28.90 -1.90 30.80 1800 ---- ---- ---- ---- 29.60 -2.00 31.60 1805 ---- ---- ---- ---- 30.40 -1.90 32.30 1810 ---- ---- ---- ---- 31.10 -2.00 33.10 1815 ---- ---- ---- ---- 31.90 -2.00 33.90 1820 ---- ---- ---- ---- 32.70 -2.00 34.70 1825 ---- ---- ---- ---- 33.50 -2.10 35.60 1830 ---- ---- ---- ---- 34.30 -2.10 36.40 1835 ---- ---- ---- ---- 35.20 -2.10 37.30 1840 ---- ---- ---- ---- 36.10 -2.10 38.20 1845 ---- ---- ---- ---- 37.00 -2.20 39.20 1850 ---- ---- ---- ---- 37.90 -2.20 40.10 1855 ---- ---- ---- ---- 38.90 -2.20 41.10 1860 ---- ---- ---- ---- 39.80 -2.30 42.10 1865 ---- ---- ---- ---- 40.80 -2.30 43.10 1870 ---- ---- ---- ---- 41.90 -2.30 44.20 1875 ---- ---- ---- ---- 42.90 -2.40 45.30 1880 ---- ---- ---- ---- 44.00 -2.40 46.40 1885 ---- ---- ---- ---- 45.20 -2.40 47.60 1890 ---- ---- ---- ---- 46.30 -2.40 48.70 1895 ---- ---- ---- ---- 47.50 -2.40 49.90 1900 ---- ---- ---- ---- 48.70 -2.50 51.20 1905 ---- ---- ---- ---- 49.90 -2.50 52.40 1910 ---- ---- ---- ---- 51.20 -2.50 53.70 1915 ---- ---- ---- ---- 52.50 -2.60 55.10 1920 ---- ---- ---- ---- 53.90 -2.50 56.40 1925 ---- ---- ---- ---- 55.20 -2.60 57.80 1930 ---- ---- ---- ---- 56.60 -2.60 59.20 1935 ---- ---- ---- ---- 58.10 -2.60 60.70 1940 ---- ---- ---- ---- 59.50 -2.70 62.20 1945 ---- ---- ---- ---- 61.00 -2.70 63.70 1950 ---- ---- ---- ---- 62.60 -2.70 65.30 1955 ---- ---- ---- ---- 64.10 -2.80 66.90 1960 ---- ---- ---- ---- 65.80 -2.70 68.50 1965 ---- ---- ---- ---- 67.40 -2.80 70.20 1970 ---- ---- ---- ---- 69.10 -2.80 71.90 1975 ---- ---- ---- ---- 70.80 -2.80 73.60 1980 ---- ---- ---- ---- 72.60 -2.80 75.40 1985 ---- ---- ---- ---- 74.40 -2.80 77.20 1990 ---- ---- ---- ---- 76.20 -2.90 79.10 1995 ---- ---- ---- ---- 78.10 -2.90 81.00 2000 ---- ---- ---- ---- 80.00 -2.90 82.90 2005 ---- ---- ---- ---- 81.90 -3.00 84.90 2010 ---- ---- ---- ---- 83.90 -3.00 86.90 2015 ---- ---- ---- ---- 86.00 -2.90 88.90 2020 ---- ---- ---- ---- 88.00 -3.00 91.00 2025 ---- ---- ---- ---- 90.20 -2.90 93.10 2030 ---- ---- ---- ---- 92.30 -3.00 95.30 2035 ---- ---- ---- ---- 94.50 -3.00 97.50 2040 ---- ---- ---- ---- 96.70 -3.10 99.80 2045 ---- ---- ---- ---- 99.00 -3.00 102.00 2050 ---- ---- ---- ---- 101.30 -3.10 104.40 2055 ---- ---- ---- ---- 103.70 -3.00 106.70 2060 ---- ---- ---- ---- 106.10 -3.00 109.10 2065 ---- ---- ---- ---- 108.50 -3.10 111.60 2070 ---- ---- ---- ---- 110.90 -3.10 114.00 2075 ---- ---- ---- ---- 113.40 -3.10 116.50 2080 ---- ---- ---- ---- 116.00 -3.10 119.10 2085 ---- ---- ---- ---- 118.60 -3.10 121.70 2090 ---- ---- ---- ---- 121.20 -3.10 124.30 2095 ---- ---- ---- ---- 123.80 -3.10 126.90 2100 ---- ---- ---- ---- 126.50 -3.10 129.60 2105 ---- ---- ---- ---- 129.20 -3.10 132.30 2110 ---- ---- ---- ---- 132.00 -3.10 135.10 2115 ---- ---- ---- ---- 134.70 -3.20 137.90 2120 ---- ---- ---- ---- 137.60 -3.10 140.70 2125 ---- ---- ---- ---- 140.40 -3.10 143.50 2130 ---- ---- ---- ---- 143.30 -3.10 146.40 2135 ---- ---- ---- ---- 146.20 -3.10 149.30 2140 ---- ---- ---- ---- 149.10 -3.20 152.30 2145 ---- ---- ---- ---- 152.10 -3.20 155.30 2150 ---- ---- ---- ---- 155.10 -3.20 158.30 2155 ---- ---- ---- ---- 158.20 -3.10 161.30 2160 ---- ---- ---- ---- 161.20 -3.10 164.30 2165 ---- ---- ---- ---- 164.30 -3.10 167.40 2170 ---- ---- ---- ---- 167.40 -3.10 170.50 2175 ---- ---- ---- ---- 170.60 -3.10 173.70 2180 ---- ---- ---- ---- 173.70 -3.10 176.80 2185 ---- ---- ---- ---- 176.90 -3.10 180.00 2190 ---- ---- ---- ---- 180.10 -3.10 183.20 2195 ---- ---- ---- ---- 183.40 -3.10 186.50 2200 ---- ---- ---- ---- 186.60 -3.10 189.70 2205 ---- ---- ---- ---- 189.90 -3.10 193.00 2210 ---- ---- ---- ---- 193.20 -3.10 196.30 2215 ---- ---- ---- ---- 196.60 -3.00 199.60 2220 ---- ---- ---- ---- 199.90 -3.10 203.00 2225 ---- ---- ---- ---- 203.30 -3.00 206.30 2230 ---- ---- ---- ---- 206.70 -3.00 209.70 2235 ---- ---- ---- ---- 210.10 -3.00 213.10 2240 ---- ---- ---- ---- 213.50 -3.00 216.50 2245 ---- ---- ---- ---- 217.00 -3.00 220.00 2250 ---- ---- ---- ---- 220.40 -3.00 223.40 2255 ---- ---- ---- ---- 223.90 -3.00 226.90 2260 ---- ---- ---- ---- 227.40 -3.00 230.40 2265 ---- ---- ---- ---- 230.90 -3.00 233.90 2270 ---- ---- ---- ---- 234.50 -2.90 237.40 2275 ---- ---- ---- ---- 238.00 -2.90 240.90 2280 ---- ---- ---- ---- 241.60 -2.90 244.50 2285 ---- ---- ---- ---- 245.20 -2.90 248.10 2290 ---- ---- ---- ---- 248.80 -2.90 251.70 2295 ---- ---- ---- ---- 252.40 -2.90 255.30 2300 ---- ---- ---- ---- 256.00 -2.90 258.90 2305 ---- ---- ---- ---- 259.70 -2.80 262.50 2310 ---- ---- ---- ---- 263.30 -2.90 266.20 2315 ---- ---- ---- ---- 267.00 -2.80 269.80 2320 ---- ---- ---- ---- 270.70 -2.80 273.50 2325 ---- ---- ---- ---- 274.40 -2.80 277.20 2330 ---- ---- ---- ---- 278.10 -2.80 280.90 2335 ---- ---- ---- ---- 281.90 -2.70 284.60 2340 ---- ---- ---- ---- 285.60 -2.80 288.40 2345 ---- ---- ---- ---- 289.40 -2.70 292.10 2350 ---- ---- ---- ---- 293.20 -2.70 295.90 2355 ---- ---- ---- ---- 297.00 -2.70 299.70 2360 ---- ---- ---- ---- 300.80 -2.70 303.50 2365 ---- ---- ---- ---- 304.70 -2.60 307.30 2370 ---- ---- ---- ---- 308.50 -2.70 311.20 2375 ---- ---- ---- ---- 312.40 -2.60 315.00 2380 ---- ---- ---- ---- 316.30 -2.60 318.90 2390 ---- ---- ---- ---- 324.10 -2.50 326.60 2400 ---- ---- ---- ---- 331.90 -2.60 334.50 2410 ---- ---- ---- ---- 339.80 -2.50 342.30 2420 ---- ---- ---- ---- 347.80 -2.50 350.30 2425 ---- ---- ---- ---- 351.80 -2.40 354.20 2430 ---- ---- ---- ---- 355.80 -2.40 358.20 2440 ---- ---- ---- ---- 363.90 -2.40 366.30 2450 ---- ---- ---- ---- 372.00 -2.40 374.40 2460 ---- ---- ---- ---- 380.20 -2.30 382.50 2470 ---- ---- ---- ---- 388.40 -2.30 390.70 2475 ---- ---- ---- ---- 392.50 -2.30 394.80 2500 ---- ---- ---- ---- 413.30 -2.20 415.50 2525 ---- ---- ---- ---- 434.40 -2.10 436.50 2550 ---- ---- ---- ---- 455.70 -2.00 457.70 2575 ---- ---- ---- ---- 477.30 -1.90 479.20 2600 ---- ---- ---- ---- 499.10 -1.70 500.80 2625 ---- ---- ---- ---- 521.10 -1.60 522.70 2650 ---- ---- ---- ---- 543.30 -1.50 544.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.90 -.50 4.40 1425 ---- ---- ---- ---- 4.60 -.50 5.10 1450 ---- ---- ---- ---- 5.40 -.60 6.00 1475 ---- ---- ---- ---- 6.30 -.60 6.90 1500 ---- ---- ---- ---- 7.30 -.70 8.00 1525 ---- ---- ---- ---- 8.40 -.90 9.30 1550 ---- ---- ---- ---- 9.70 -.90 10.60 1575 ---- ---- ---- ---- 11.10 -1.00 12.10 1580 ---- ---- ---- ---- 11.40 -1.10 12.50 1590 ---- ---- ---- ---- 12.00 -1.10 13.10 1600 ---- ---- ---- ---- 12.70 -1.10 13.80 1610 ---- ---- ---- ---- 13.40 -1.10 14.50 1620 ---- ---- ---- ---- 14.10 -1.20 15.30 1625 ---- ---- ---- ---- 14.40 -1.30 15.70 1630 ---- ---- ---- ---- 14.80 -1.20 16.00 1640 ---- ---- ---- ---- 15.50 -1.30 16.80 1650 ---- ---- ---- ---- 16.30 -1.40 17.70 1660 ---- ---- ---- ---- 17.10 -1.40 18.50 1670 ---- ---- ---- ---- 18.00 -1.40 19.40 1675 ---- ---- ---- ---- 18.40 -1.50 19.90 1680 ---- ---- ---- ---- 18.90 -1.40 20.30 1685 ---- ---- ---- ---- 19.30 -1.50 20.80 1690 ---- ---- ---- ---- 19.80 -1.50 21.30 1695 ---- ---- ---- ---- 20.20 -1.60 21.80 1700 ---- ---- ---- ---- 20.70 -1.60 22.30 1705 ---- ---- ---- ---- 21.20 -1.60 22.80 1710 ---- ---- ---- ---- 21.70 -1.60 23.30 1715 ---- ---- ---- ---- 22.20 -1.70 23.90 1720 ---- ---- ---- ---- 22.70 -1.70 24.40 1725 ---- ---- ---- ---- 23.30 -1.70 25.00 1730 ---- ---- ---- ---- 23.80 -1.70 25.50 1735 ---- ---- ---- ---- 24.40 -1.70 26.10 1740 ---- ---- ---- ---- 24.90 -1.80 26.70 1745 ---- ---- ---- ---- 25.50 -1.80 27.30 1750 ---- ---- ---- ---- 26.10 -1.80 27.90 1755 ---- ---- ---- ---- 26.70 -1.90 28.60 1760 ---- ---- ---- ---- 27.40 -1.80 29.20 1765 ---- ---- ---- ---- 28.00 -1.90 29.90 1770 ---- ---- ---- ---- 28.60 -2.00 30.60 1775 ---- ---- ---- ---- 29.30 -2.00 31.30 1780 ---- ---- ---- ---- 30.00 -2.00 32.00 1785 ---- ---- ---- ---- 30.70 -2.00 32.70 1790 ---- ---- ---- ---- 31.40 -2.00 33.40 1795 ---- ---- ---- ---- 32.10 -2.10 34.20 1800 ---- ---- ---- ---- 32.90 -2.10 35.00 1805 ---- ---- ---- ---- 33.70 -2.10 35.80 1810 ---- ---- ---- ---- 34.50 -2.10 36.60 1815 ---- ---- ---- ---- 35.30 -2.10 37.40 1820 ---- ---- ---- ---- 36.10 -2.20 38.30 1825 ---- ---- ---- ---- 36.90 -2.30 39.20 1830 ---- ---- ---- ---- 37.80 -2.30 40.10 1835 ---- ---- ---- ---- 38.70 -2.30 41.00 1840 ---- ---- ---- ---- 39.60 -2.30 41.90 1845 ---- ---- ---- ---- 40.60 -2.30 42.90 1850 ---- ---- ---- ---- 41.50 -2.40 43.90 1855 ---- ---- ---- ---- 42.50 -2.40 44.90 1860 ---- ---- ---- ---- 43.50 -2.40 45.90 1865 ---- ---- ---- ---- 44.60 -2.40 47.00 1870 ---- ---- ---- ---- 45.60 -2.50 48.10 1875 ---- ---- ---- ---- 46.70 -2.50 49.20 1880 ---- ---- ---- ---- 47.80 -2.50 50.30 1885 ---- ---- ---- ---- 49.00 -2.50 51.50 1890 ---- ---- ---- ---- 50.20 -2.50 52.70 1895 ---- ---- ---- ---- 51.40 -2.50 53.90 1900 ---- ---- ---- ---- 52.60 -2.60 55.20 1905 ---- ---- ---- ---- 53.90 -2.60 56.50 1910 ---- ---- ---- ---- 55.10 -2.70 57.80 1915 ---- ---- ---- ---- 56.50 -2.60 59.10 1920 ---- ---- ---- ---- 57.80 -2.70 60.50 1925 ---- ---- ---- ---- 59.20 -2.70 61.90 1930 ---- ---- ---- ---- 60.60 -2.80 63.40 1935 ---- ---- ---- ---- 62.10 -2.80 64.90 1940 ---- ---- ---- ---- 63.60 -2.80 66.40 1945 ---- ---- ---- ---- 65.10 -2.80 67.90 1950 ---- ---- ---- ---- 66.70 -2.80 69.50 1955 ---- ---- ---- ---- 68.30 -2.80 71.10 1960 ---- ---- ---- ---- 69.90 -2.90 72.80 1965 ---- ---- ---- ---- 71.60 -2.90 74.50 1970 ---- ---- ---- ---- 73.30 -2.90 76.20 1975 ---- ---- ---- ---- 75.00 -2.90 77.90 1980 ---- ---- ---- ---- 76.80 -2.90 79.70 1985 ---- ---- ---- ---- 78.60 -3.00 81.60 1990 ---- ---- ---- ---- 80.50 -2.90 83.40 1995 ---- ---- ---- ---- 82.40 -3.00 85.40 2000 ---- ---- ---- ---- 84.30 -3.00 87.30 2005 ---- ---- ---- ---- 86.30 -3.00 89.30 2010 ---- ---- ---- ---- 88.30 -3.00 91.30 2015 ---- ---- ---- ---- 90.30 -3.10 93.40 2020 ---- ---- ---- ---- 92.40 -3.10 95.50 2025 ---- ---- ---- ---- 94.60 -3.10 97.70 2030 ---- ---- ---- ---- 96.80 -3.10 99.90 2035 ---- ---- ---- ---- 99.00 -3.10 102.10 2040 ---- ---- ---- ---- 101.30 -3.10 104.40 2045 ---- ---- ---- ---- 103.60 -3.10 106.70 2050 ---- ---- ---- ---- 105.90 -3.20 109.10 2055 ---- ---- ---- ---- 108.30 -3.20 111.50 2060 ---- ---- ---- ---- 110.70 -3.20 113.90 2065 ---- ---- ---- ---- 113.20 -3.20 116.40 2070 ---- ---- ---- ---- 115.70 -3.20 118.90 2075 ---- ---- ---- ---- 118.20 -3.20 121.40 2080 ---- ---- ---- ---- 120.80 -3.20 124.00 2085 ---- ---- ---- ---- 123.40 -3.20 126.60 2090 ---- ---- ---- ---- 126.10 -3.20 129.30 2095 ---- ---- ---- ---- 128.80 -3.20 132.00 2100 ---- ---- ---- ---- 131.50 -3.20 134.70 2105 ---- ---- ---- ---- 134.20 -3.30 137.50 2110 ---- ---- ---- ---- 137.00 -3.30 140.30 2115 ---- ---- ---- ---- 139.90 -3.20 143.10 2120 ---- ---- ---- ---- 142.70 -3.30 146.00 2125 ---- ---- ---- ---- 145.60 -3.20 148.80 2130 ---- ---- ---- ---- 148.50 -3.30 151.80 2135 ---- ---- ---- ---- 151.50 -3.20 154.70 2140 ---- ---- ---- ---- 154.40 -3.30 157.70 2145 ---- ---- ---- ---- 157.40 -3.30 160.70 2150 ---- ---- ---- ---- 160.50 -3.20 163.70 2155 ---- ---- ---- ---- 163.50 -3.30 166.80 2160 ---- ---- ---- ---- 166.60 -3.30 169.90 2165 ---- ---- ---- ---- 169.70 -3.30 173.00 2170 ---- ---- ---- ---- 172.90 -3.20 176.10 2175 ---- ---- ---- ---- 176.00 -3.30 179.30 2180 ---- ---- ---- ---- 179.20 -3.20 182.40 2185 ---- ---- ---- ---- 182.40 -3.20 185.60 2190 ---- ---- ---- ---- 185.70 -3.20 188.90 2195 ---- ---- ---- ---- 188.90 -3.20 192.10 2200 ---- ---- ---- ---- 192.20 -3.20 195.40 2205 ---- ---- ---- ---- 195.50 -3.20 198.70 2210 ---- ---- ---- ---- 198.80 -3.20 202.00 2215 ---- ---- ---- ---- 202.10 -3.20 205.30 2220 ---- ---- ---- ---- 205.50 -3.10 208.60 2225 ---- ---- ---- ---- 208.80 -3.20 212.00 2230 ---- ---- ---- ---- 212.20 -3.20 215.40 2235 ---- ---- ---- ---- 215.60 -3.20 218.80 2240 ---- ---- ---- ---- 219.10 -3.10 222.20 2245 ---- ---- ---- ---- 222.50 -3.10 225.60 2250 ---- ---- ---- ---- 226.00 -3.10 229.10 2255 ---- ---- ---- ---- 229.50 -3.10 232.60 2260 ---- ---- ---- ---- 233.00 -3.00 236.00 2265 ---- ---- ---- ---- 236.50 -3.10 239.60 2270 ---- ---- ---- ---- 240.00 -3.10 243.10 2275 ---- ---- ---- ---- 243.60 -3.00 246.60 2280 ---- ---- ---- ---- 247.10 -3.10 250.20 2285 ---- ---- ---- ---- 250.70 -3.10 253.80 2290 ---- ---- ---- ---- 254.30 -3.10 257.40 2295 ---- ---- ---- ---- 258.00 -3.00 261.00 2300 ---- ---- ---- ---- 261.60 -3.00 264.60 2305 ---- ---- ---- ---- 265.20 -3.00 268.20 2310 ---- ---- ---- ---- 268.90 -3.00 271.90 2315 ---- ---- ---- ---- 272.60 -3.00 275.60 2320 ---- ---- ---- ---- 276.30 -3.00 279.30 2325 ---- ---- ---- ---- 280.00 -3.00 283.00 2330 ---- ---- ---- ---- 283.80 -2.90 286.70 2335 ---- ---- ---- ---- 287.50 -2.90 290.40 2340 ---- ---- ---- ---- 291.30 -2.90 294.20 2345 ---- ---- ---- ---- 295.10 -2.80 297.90 2350 ---- ---- ---- ---- 298.90 -2.80 301.70 2355 ---- ---- ---- ---- 302.70 -2.80 305.50 2360 ---- ---- ---- ---- 306.50 -2.80 309.30 2365 ---- ---- ---- ---- 310.30 -2.90 313.20 2370 ---- ---- ---- ---- 314.20 -2.80 317.00 2375 ---- ---- ---- ---- 318.10 -2.70 320.80 2380 ---- ---- ---- ---- 322.00 -2.70 324.70 2390 ---- ---- ---- ---- 329.80 -2.70 332.50 2400 ---- ---- ---- ---- 337.60 -2.70 340.30 2410 ---- ---- ---- ---- 345.50 -2.70 348.20 2420 ---- ---- ---- ---- 353.50 -2.60 356.10 2425 ---- ---- ---- ---- 357.50 -2.60 360.10 2430 ---- ---- ---- ---- 361.50 -2.60 364.10 2440 ---- ---- ---- ---- 369.60 -2.60 372.20 2450 ---- ---- ---- ---- 377.70 -2.60 380.30 2460 ---- ---- ---- ---- 385.90 -2.50 388.40 2470 ---- ---- ---- ---- 394.10 -2.50 396.60 2475 ---- ---- ---- ---- 398.20 -2.50 400.70 2500 ---- ---- ---- ---- 419.00 -2.40 421.40 2525 ---- ---- ---- ---- 440.10 -2.20 442.30 2550 ---- ---- ---- ---- 461.30 -2.20 463.50 2575 ---- ---- ---- ---- 482.90 -2.00 484.90 2600 ---- ---- ---- ---- 504.60 -2.00 506.60 2625 ---- ---- ---- ---- 526.50 -1.90 528.40 2650 ---- ---- ---- ---- 548.60 -1.80 550.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.80 -.60 8.40 1500 ---- ---- ---- ---- 8.90 -.70 9.60 1525 ---- ---- ---- ---- 10.10 -.80 10.90 1550 ---- ---- ---- ---- 11.50 -.80 12.30 1575 ---- ---- ---- ---- 13.00 -.80 13.80 1600 ---- ---- ---- ---- 14.60 -1.00 15.60 1625 ---- ---- ---- ---- 16.50 -1.00 17.50 1650 ---- ---- ---- ---- 18.50 -1.10 19.60 1660 ---- ---- ---- ---- 19.40 -1.10 20.50 1670 ---- ---- ---- ---- 20.30 -1.10 21.40 1675 ---- ---- ---- ---- 20.70 -1.20 21.90 1680 ---- ---- ---- ---- 21.20 -1.20 22.40 1690 ---- ---- ---- ---- 22.20 -1.20 23.40 1700 ---- ---- ---- ---- 23.20 -1.30 24.50 1710 ---- ---- ---- ---- 24.20 -1.30 25.50 1720 ---- ---- ---- ---- 25.30 -1.40 26.70 1725 ---- ---- ---- ---- 25.90 -1.30 27.20 1730 ---- ---- ---- ---- 26.50 -1.30 27.80 1740 ---- ---- ---- ---- 27.70 -1.40 29.10 1750 ---- ---- ---- ---- 28.90 -1.40 30.30 1760 ---- ---- ---- ---- 30.20 -1.40 31.60 1765 ---- ---- ---- ---- 30.80 -1.50 32.30 1770 ---- ---- ---- ---- 31.50 -1.50 33.00 1775 ---- ---- ---- ---- 32.20 -1.50 33.70 1780 ---- ---- ---- ---- 32.90 -1.60 34.50 1785 ---- ---- ---- ---- 33.60 -1.60 35.20 1790 ---- ---- ---- ---- 34.40 -1.60 36.00 1795 ---- ---- ---- ---- 35.10 -1.60 36.70 1800 ---- ---- ---- ---- 35.90 -1.60 37.50 1805 ---- ---- ---- ---- 36.70 -1.60 38.30 1810 ---- ---- ---- ---- 37.50 -1.70 39.20 1815 ---- ---- ---- ---- 38.30 -1.70 40.00 1820 ---- ---- ---- ---- 39.20 -1.70 40.90 1825 ---- ---- ---- ---- 40.10 -1.70 41.80 1830 ---- ---- ---- ---- 40.90 -1.80 42.70 1835 ---- ---- ---- ---- 41.90 -1.70 43.60 1840 ---- ---- ---- ---- 42.80 -1.80 44.60 1845 ---- ---- ---- ---- 43.70 -1.80 45.50 1850 ---- ---- ---- ---- 44.70 -1.80 46.50 1855 ---- ---- ---- ---- 45.70 -1.80 47.50 1860 ---- ---- ---- ---- 46.70 -1.90 48.60 1865 ---- ---- ---- ---- 47.80 -1.80 49.60 1870 ---- ---- ---- ---- 48.80 -1.90 50.70 1875 ---- ---- ---- ---- 49.90 -1.90 51.80 1880 ---- ---- ---- ---- 51.00 -2.00 53.00 1885 ---- ---- ---- ---- 52.20 -1.90 54.10 1890 ---- ---- ---- ---- 53.40 -1.90 55.30 1895 ---- ---- ---- ---- 54.60 -1.90 56.50 1900 ---- ---- ---- ---- 55.80 -2.00 57.80 1905 ---- ---- ---- ---- 57.00 -2.10 59.10 1910 ---- ---- ---- ---- 58.30 -2.10 60.40 1915 ---- ---- ---- ---- 59.60 -2.10 61.70 1920 ---- ---- ---- ---- 61.00 -2.00 63.00 1925 ---- ---- ---- ---- 62.30 -2.10 64.40 1930 ---- ---- ---- ---- 63.70 -2.10 65.80 1935 ---- ---- ---- ---- 65.20 -2.10 67.30 1940 ---- ---- ---- ---- 66.60 -2.20 68.80 1945 ---- ---- ---- ---- 68.10 -2.20 70.30 1950 ---- ---- ---- ---- 69.70 -2.10 71.80 1955 ---- ---- ---- ---- 71.20 -2.20 73.40 1960 ---- ---- ---- ---- 72.80 -2.20 75.00 1965 ---- ---- ---- ---- 74.50 -2.20 76.70 1970 ---- ---- ---- ---- 76.10 -2.20 78.30 1975 ---- ---- ---- ---- 77.80 -2.20 80.00 1980 ---- ---- ---- ---- 79.50 -2.30 81.80 1985 ---- ---- ---- ---- 81.30 -2.30 83.60 1990 ---- ---- ---- ---- 83.10 -2.30 85.40 1995 ---- ---- ---- ---- 85.00 -2.20 87.20 2000 ---- ---- ---- ---- 86.80 -2.30 89.10 2005 ---- ---- ---- ---- 88.70 -2.40 91.10 2010 ---- ---- ---- ---- 90.70 -2.30 93.00 2015 ---- ---- ---- ---- 92.70 -2.30 95.00 2020 ---- ---- ---- ---- 94.70 -2.40 97.10 2025 ---- ---- ---- ---- 96.80 -2.30 99.10 2030 ---- ---- ---- ---- 98.90 -2.30 101.20 2035 ---- ---- ---- ---- 101.00 -2.40 103.40 2040 ---- ---- ---- ---- 103.20 -2.40 105.60 2045 ---- ---- ---- ---- 105.40 -2.40 107.80 2050 ---- ---- ---- ---- 107.70 -2.40 110.10 2055 ---- ---- ---- ---- 110.00 -2.40 112.40 2060 ---- ---- ---- ---- 112.30 -2.40 114.70 2065 ---- ---- ---- ---- 114.70 -2.40 117.10 2070 ---- ---- ---- ---- 117.10 -2.40 119.50 2075 ---- ---- ---- ---- 119.60 -2.40 122.00 2080 ---- ---- ---- ---- 122.10 -2.40 124.50 2085 ---- ---- ---- ---- 124.60 -2.40 127.00 2090 ---- ---- ---- ---- 127.20 -2.40 129.60 2095 ---- ---- ---- ---- 129.70 -2.50 132.20 2100 ---- ---- ---- ---- 132.40 -2.40 134.80 2105 ---- ---- ---- ---- 135.10 -2.40 137.50 2110 ---- ---- ---- ---- 137.80 -2.40 140.20 2115 ---- ---- ---- ---- 140.50 -2.50 143.00 2120 ---- ---- ---- ---- 143.30 -2.40 145.70 2125 ---- ---- ---- ---- 146.10 -2.40 148.50 2130 ---- ---- ---- ---- 148.90 -2.50 151.40 2135 ---- ---- ---- ---- 151.80 -2.50 154.30 2140 ---- ---- ---- ---- 154.70 -2.50 157.20 2145 ---- ---- ---- ---- 157.60 -2.50 160.10 2150 ---- ---- ---- ---- 160.60 -2.50 163.10 2155 ---- ---- ---- ---- 163.60 -2.50 166.10 2160 ---- ---- ---- ---- 166.60 -2.50 169.10 2165 ---- ---- ---- ---- 169.70 -2.40 172.10 2170 ---- ---- ---- ---- 172.80 -2.40 175.20 2175 ---- ---- ---- ---- 175.90 -2.40 178.30 2180 ---- ---- ---- ---- 179.00 -2.50 181.50 2185 ---- ---- ---- ---- 182.20 -2.40 184.60 2190 ---- ---- ---- ---- 185.40 -2.40 187.80 2195 ---- ---- ---- ---- 188.60 -2.50 191.10 2200 ---- ---- ---- ---- 191.90 -2.40 194.30 2205 ---- ---- ---- ---- 195.20 -2.40 197.60 2210 ---- ---- ---- ---- 198.40 -2.50 200.90 2215 ---- ---- ---- ---- 201.80 -2.40 204.20 2220 ---- ---- ---- ---- 205.10 -2.40 207.50 2225 ---- ---- ---- ---- 208.50 -2.40 210.90 2230 ---- ---- ---- ---- 211.90 -2.40 214.30 2235 ---- ---- ---- ---- 215.30 -2.40 217.70 2240 ---- ---- ---- ---- 218.70 -2.40 221.10 2245 ---- ---- ---- ---- 222.20 -2.30 224.50 2250 ---- ---- ---- ---- 225.60 -2.40 228.00 2255 ---- ---- ---- ---- 229.10 -2.40 231.50 2260 ---- ---- ---- ---- 232.60 -2.40 235.00 2265 ---- ---- ---- ---- 236.20 -2.30 238.50 2270 ---- ---- ---- ---- 239.70 -2.30 242.00 2275 ---- ---- ---- ---- 243.30 -2.30 245.60 2280 ---- ---- ---- ---- 246.90 -2.30 249.20 2285 ---- ---- ---- ---- 250.50 -2.30 252.80 2290 ---- ---- ---- ---- 254.10 -2.30 256.40 2295 ---- ---- ---- ---- 257.70 -2.30 260.00 2300 ---- ---- ---- ---- 261.40 -2.20 263.60 2305 ---- ---- ---- ---- 265.00 -2.30 267.30 2310 ---- ---- ---- ---- 268.70 -2.30 271.00 2315 ---- ---- ---- ---- 272.40 -2.30 274.70 2320 ---- ---- ---- ---- 276.10 -2.30 278.40 2325 ---- ---- ---- ---- 279.90 -2.20 282.10 2330 ---- ---- ---- ---- 283.60 -2.20 285.80 2335 ---- ---- ---- ---- 287.40 -2.20 289.60 2340 ---- ---- ---- ---- 291.20 -2.20 293.40 2345 ---- ---- ---- ---- 295.00 -2.20 297.20 2350 ---- ---- ---- ---- 298.80 -2.20 301.00 2355 ---- ---- ---- ---- 302.60 -2.20 304.80 2360 ---- ---- ---- ---- 306.40 -2.20 308.60 2365 ---- ---- ---- ---- 310.30 -2.10 312.40 2370 ---- ---- ---- ---- 314.20 -2.10 316.30 2375 ---- ---- ---- ---- 318.10 -2.10 320.20 2380 ---- ---- ---- ---- 321.90 -2.20 324.10 2385 ---- ---- ---- ---- 325.90 -2.10 328.00 2390 ---- ---- ---- ---- 329.80 -2.10 331.90 2400 ---- ---- ---- ---- 337.70 -2.00 339.70 2410 ---- ---- ---- ---- 345.60 -2.00 347.60 2420 ---- ---- ---- ---- 353.60 -2.00 355.60 2425 ---- ---- ---- ---- 357.60 -2.00 359.60 2430 ---- ---- ---- ---- 361.60 -2.00 363.60 2440 ---- ---- ---- ---- 369.70 -2.00 371.70 2450 ---- ---- ---- ---- 377.90 -1.90 379.80 2460 ---- ---- ---- ---- 386.00 -1.90 387.90 2470 ---- ---- ---- ---- 394.30 -1.80 396.10 2475 ---- ---- ---- ---- 398.40 -1.90 400.30 2480 ---- ---- ---- ---- 402.50 -1.90 404.40 2500 ---- ---- ---- ---- 419.20 -1.80 421.00 2525 ---- ---- ---- ---- 440.20 -1.80 442.00 2550 ---- ---- ---- ---- 461.50 -1.70 463.20 2575 ---- ---- ---- ---- 482.90 -1.70 484.60 2600 ---- ---- ---- ---- 504.60 -1.60 506.20 2625 ---- ---- ---- ---- 526.50 -1.50 528.00 2650 ---- ---- ---- ---- 548.50 -1.50 550.00 2675 ---- ---- ---- ---- 570.80 -1.30 572.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.40 -.60 9.00 1525 ---- ---- ---- ---- 9.70 -.70 10.40 1550 ---- ---- ---- ---- 11.10 -.80 11.90 1575 ---- ---- ---- ---- 12.70 -.90 13.60 1600 ---- ---- ---- ---- 14.50 -1.00 15.50 1625 ---- ---- ---- ---- 16.50 -1.10 17.60 1650 ---- ---- ---- ---- 18.70 -1.20 19.90 1675 ---- ---- ---- ---- 21.20 -1.20 22.40 1680 ---- ---- ---- ---- 21.70 -1.30 23.00 1690 ---- ---- ---- ---- 22.80 -1.30 24.10 1700 ---- ---- ---- ---- 23.90 -1.30 25.20 1710 ---- ---- ---- ---- 25.10 -1.30 26.40 1720 ---- ---- ---- ---- 26.30 -1.40 27.70 1725 ---- ---- ---- ---- 26.90 -1.40 28.30 1730 ---- ---- ---- ---- 27.60 -1.40 29.00 1740 ---- ---- ---- ---- 28.90 -1.40 30.30 1750 ---- ---- ---- ---- 30.20 -1.50 31.70 1760 ---- ---- ---- ---- 31.70 -1.50 33.20 1770 ---- ---- ---- ---- 33.10 -1.60 34.70 1775 ---- ---- ---- ---- 33.90 -1.60 35.50 1780 ---- ---- ---- ---- 34.70 -1.60 36.30 1785 ---- ---- ---- ---- 35.40 -1.70 37.10 1790 ---- ---- ---- ---- 36.30 -1.60 37.90 1795 ---- ---- ---- ---- 37.10 -1.70 38.80 1800 ---- ---- ---- ---- 37.90 -1.70 39.60 1805 ---- ---- ---- ---- 38.80 -1.70 40.50 1810 ---- ---- ---- ---- 39.70 -1.70 41.40 1815 ---- ---- ---- ---- 40.60 -1.70 42.30 1820 ---- ---- ---- ---- 41.50 -1.70 43.20 1825 ---- ---- ---- ---- 42.40 -1.80 44.20 1830 ---- ---- ---- ---- 43.40 -1.80 45.20 1835 ---- ---- ---- ---- 44.30 -1.90 46.20 1840 ---- ---- ---- ---- 45.30 -1.90 47.20 1845 ---- ---- ---- ---- 46.40 -1.80 48.20 1850 ---- ---- ---- ---- 47.40 -1.90 49.30 1855 ---- ---- ---- ---- 48.50 -1.90 50.40 1860 ---- ---- ---- ---- 49.60 -1.90 51.50 1865 ---- ---- ---- ---- 50.70 -1.90 52.60 1870 ---- ---- ---- ---- 51.80 -2.00 53.80 1875 ---- ---- ---- ---- 53.00 -2.00 55.00 1880 ---- ---- ---- ---- 54.20 -2.00 56.20 1885 ---- ---- ---- ---- 55.40 -2.00 57.40 1890 ---- ---- ---- ---- 56.60 -2.10 58.70 1895 ---- ---- ---- ---- 57.90 -2.00 59.90 1900 ---- ---- ---- ---- 59.20 -2.10 61.30 1905 ---- ---- ---- ---- 60.50 -2.10 62.60 1910 ---- ---- ---- ---- 61.90 -2.10 64.00 1915 ---- ---- ---- ---- 63.20 -2.20 65.40 1920 ---- ---- ---- ---- 64.60 -2.20 66.80 1925 ---- ---- ---- ---- 66.10 -2.10 68.20 1930 ---- ---- ---- ---- 67.60 -2.10 69.70 1935 ---- ---- ---- ---- 69.00 -2.20 71.20 1940 ---- ---- ---- ---- 70.60 -2.20 72.80 1945 ---- ---- ---- ---- 72.10 -2.30 74.40 1950 ---- ---- ---- ---- 73.70 -2.30 76.00 1955 ---- ---- ---- ---- 75.40 -2.20 77.60 1960 ---- ---- ---- ---- 77.00 -2.30 79.30 1965 ---- ---- ---- ---- 78.70 -2.30 81.00 1970 ---- ---- ---- ---- 80.40 -2.30 82.70 1975 ---- ---- ---- ---- 82.20 -2.30 84.50 1980 ---- ---- ---- ---- 84.00 -2.30 86.30 1985 ---- ---- ---- ---- 85.80 -2.30 88.10 1990 ---- ---- ---- ---- 87.70 -2.30 90.00 1995 ---- ---- ---- ---- 89.60 -2.30 91.90 2000 ---- ---- ---- ---- 91.50 -2.40 93.90 2005 ---- ---- ---- ---- 93.40 -2.40 95.80 2010 ---- ---- ---- ---- 95.50 -2.30 97.80 2015 ---- ---- ---- ---- 97.50 -2.40 99.90 2020 ---- ---- ---- ---- 99.60 -2.40 102.00 2025 ---- ---- ---- ---- 101.70 -2.40 104.10 2030 ---- ---- ---- ---- 103.80 -2.50 106.30 2035 ---- ---- ---- ---- 106.00 -2.50 108.50 2040 ---- ---- ---- ---- 108.20 -2.50 110.70 2045 ---- ---- ---- ---- 110.50 -2.40 112.90 2050 ---- ---- ---- ---- 112.80 -2.50 115.30 2055 ---- ---- ---- ---- 115.10 -2.50 117.60 2060 ---- ---- ---- ---- 117.50 -2.50 120.00 2065 ---- ---- ---- ---- 119.90 -2.50 122.40 2070 ---- ---- ---- ---- 122.30 -2.50 124.80 2075 ---- ---- ---- ---- 124.80 -2.50 127.30 2080 ---- ---- ---- ---- 127.30 -2.50 129.80 2085 ---- ---- ---- ---- 129.90 -2.50 132.40 2090 ---- ---- ---- ---- 132.50 -2.50 135.00 2095 ---- ---- ---- ---- 135.10 -2.50 137.60 2100 ---- ---- ---- ---- 137.70 -2.60 140.30 2105 ---- ---- ---- ---- 140.40 -2.50 142.90 2110 ---- ---- ---- ---- 143.10 -2.60 145.70 2115 ---- ---- ---- ---- 145.90 -2.50 148.40 2120 ---- ---- ---- ---- 148.70 -2.50 151.20 2125 ---- ---- ---- ---- 151.50 -2.50 154.00 2130 ---- ---- ---- ---- 154.30 -2.60 156.90 2135 ---- ---- ---- ---- 157.20 -2.60 159.80 2140 ---- ---- ---- ---- 160.10 -2.60 162.70 2145 ---- ---- ---- ---- 163.10 -2.50 165.60 2150 ---- ---- ---- ---- 166.00 -2.60 168.60 2155 ---- ---- ---- ---- 169.00 -2.60 171.60 2160 ---- ---- ---- ---- 172.10 -2.50 174.60 2165 ---- ---- ---- ---- 175.10 -2.60 177.70 2170 ---- ---- ---- ---- 178.20 -2.50 180.70 2175 ---- ---- ---- ---- 181.30 -2.50 183.80 2180 ---- ---- ---- ---- 184.50 -2.50 187.00 2185 ---- ---- ---- ---- 187.60 -2.50 190.10 2190 ---- ---- ---- ---- 190.80 -2.50 193.30 2195 ---- ---- ---- ---- 194.00 -2.50 196.50 2200 ---- ---- ---- ---- 197.30 -2.50 199.80 2205 ---- ---- ---- ---- 200.50 -2.50 203.00 2210 ---- ---- ---- ---- 203.80 -2.50 206.30 2215 ---- ---- ---- ---- 207.10 -2.50 209.60 2220 ---- ---- ---- ---- 210.50 -2.50 213.00 2225 ---- ---- ---- ---- 213.80 -2.50 216.30 2230 ---- ---- ---- ---- 217.20 -2.50 219.70 2235 ---- ---- ---- ---- 220.60 -2.50 223.10 2240 ---- ---- ---- ---- 224.00 -2.50 226.50 2245 ---- ---- ---- ---- 227.50 -2.40 229.90 2250 ---- ---- ---- ---- 230.90 -2.50 233.40 2255 ---- ---- ---- ---- 234.40 -2.40 236.80 2260 ---- ---- ---- ---- 237.90 -2.40 240.30 2265 ---- ---- ---- ---- 241.40 -2.40 243.80 2270 ---- ---- ---- ---- 244.90 -2.40 247.30 2275 ---- ---- ---- ---- 248.50 -2.40 250.90 2280 ---- ---- ---- ---- 252.00 -2.40 254.40 2285 ---- ---- ---- ---- 255.60 -2.40 258.00 2290 ---- ---- ---- ---- 259.20 -2.40 261.60 2295 ---- ---- ---- ---- 262.80 -2.40 265.20 2300 ---- ---- ---- ---- 266.50 -2.30 268.80 2305 ---- ---- ---- ---- 270.10 -2.40 272.50 2310 ---- ---- ---- ---- 273.80 -2.30 276.10 2315 ---- ---- ---- ---- 277.50 -2.30 279.80 2320 ---- ---- ---- ---- 281.20 -2.30 283.50 2325 ---- ---- ---- ---- 284.90 -2.30 287.20 2330 ---- ---- ---- ---- 288.60 -2.30 290.90 2335 ---- ---- ---- ---- 292.40 -2.30 294.70 2340 ---- ---- ---- ---- 296.10 -2.30 298.40 2345 ---- ---- ---- ---- 299.90 -2.30 302.20 2350 ---- ---- ---- ---- 303.70 -2.30 306.00 2355 ---- ---- ---- ---- 307.50 -2.30 309.80 2360 ---- ---- ---- ---- 311.30 -2.30 313.60 2365 ---- ---- ---- ---- 315.10 -2.30 317.40 2370 ---- ---- ---- ---- 319.00 -2.20 321.20 2375 ---- ---- ---- ---- 322.90 -2.20 325.10 2380 ---- ---- ---- ---- 326.70 -2.20 328.90 2385 ---- ---- ---- ---- 330.60 -2.20 332.80 2390 ---- ---- ---- ---- 334.50 -2.20 336.70 2400 ---- ---- ---- ---- 342.40 -2.10 344.50 2410 ---- ---- ---- ---- 350.20 -2.20 352.40 2420 ---- ---- ---- ---- 358.20 -2.10 360.30 2425 ---- ---- ---- ---- 362.20 -2.10 364.30 2430 ---- ---- ---- ---- 366.20 -2.10 368.30 2440 ---- ---- ---- ---- 374.20 -2.10 376.30 2450 ---- ---- ---- ---- 382.30 -2.00 384.30 2460 ---- ---- ---- ---- 390.40 -2.00 392.40 2470 ---- ---- ---- ---- 398.60 -2.00 400.60 2475 ---- ---- ---- ---- 402.70 -2.00 404.70 2480 ---- ---- ---- ---- 406.80 -2.00 408.80 2500 ---- ---- ---- ---- 423.40 -1.90 425.30 2525 ---- ---- ---- ---- 444.30 -1.80 446.10 2550 ---- ---- ---- ---- 465.40 -1.80 467.20 2575 ---- ---- ---- ---- 486.80 -1.70 488.50 2600 ---- ---- ---- ---- 508.30 -1.70 510.00 2625 ---- ---- ---- ---- 530.10 -1.60 531.70 2650 ---- ---- ---- ---- 552.00 -1.50 553.50 2675 ---- ---- ---- ---- 574.10 -1.50 575.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.60 -.60 9.20 1525 ---- ---- ---- ---- 9.90 -.80 10.70 1550 ---- ---- ---- ---- 11.40 -.80 12.20 1575 ---- ---- ---- ---- 13.10 -.90 14.00 1600 ---- ---- ---- ---- 15.00 -1.00 16.00 1625 ---- ---- ---- ---- 17.10 -1.10 18.20 1650 ---- ---- ---- ---- 19.40 -1.20 20.60 1675 ---- ---- ---- ---- 22.00 -1.30 23.30 1690 ---- ---- ---- ---- 23.70 -1.30 25.00 1700 ---- ---- ---- ---- 24.90 -1.40 26.30 1710 ---- ---- ---- ---- 26.10 -1.40 27.50 1720 ---- ---- ---- ---- 27.40 -1.40 28.80 1725 ---- ---- ---- ---- 28.10 -1.40 29.50 1730 ---- ---- ---- ---- 28.70 -1.50 30.20 1740 ---- ---- ---- ---- 30.10 -1.50 31.60 1750 ---- ---- ---- ---- 31.50 -1.60 33.10 1760 ---- ---- ---- ---- 33.00 -1.60 34.60 1770 ---- ---- ---- ---- 34.60 -1.60 36.20 1775 ---- ---- ---- ---- 35.40 -1.60 37.00 1780 ---- ---- ---- ---- 36.20 -1.70 37.90 1790 ---- ---- ---- ---- 37.80 -1.80 39.60 1795 ---- ---- ---- ---- 38.70 -1.70 40.40 1800 ---- ---- ---- ---- 39.60 -1.70 41.30 1805 ---- ---- ---- ---- 40.50 -1.70 42.20 1810 ---- ---- ---- ---- 41.40 -1.80 43.20 1815 ---- ---- ---- ---- 42.30 -1.80 44.10 1820 ---- ---- ---- ---- 43.20 -1.90 45.10 1825 ---- ---- ---- ---- 44.20 -1.80 46.00 1830 ---- ---- ---- ---- 45.20 -1.80 47.00 1835 ---- ---- ---- ---- 46.20 -1.90 48.10 1840 ---- ---- ---- ---- 47.20 -1.90 49.10 1845 ---- ---- ---- ---- 48.20 -1.90 50.10 1850 ---- ---- ---- ---- 49.20 -2.00 51.20 1855 ---- ---- ---- ---- 50.30 -2.00 52.30 1860 ---- ---- ---- ---- 51.40 -2.00 53.40 1865 ---- ---- ---- ---- 52.50 -2.00 54.50 1870 ---- ---- ---- ---- 53.60 -2.10 55.70 1875 ---- ---- ---- ---- 54.80 -2.00 56.80 1880 ---- ---- ---- ---- 55.90 -2.10 58.00 1885 ---- ---- ---- ---- 57.10 -2.10 59.20 1890 ---- ---- ---- ---- 58.30 -2.10 60.40 1895 ---- ---- ---- ---- 59.60 -2.10 61.70 1900 ---- ---- ---- ---- 60.80 -2.20 63.00 1905 ---- ---- ---- ---- 62.10 -2.20 64.30 1910 ---- ---- ---- ---- 63.40 -2.20 65.60 1915 ---- ---- ---- ---- 64.70 -2.20 66.90 1920 ---- ---- ---- ---- 66.10 -2.20 68.30 1925 ---- ---- ---- ---- 67.50 -2.20 69.70 1930 ---- ---- ---- ---- 68.90 -2.20 71.10 1935 ---- ---- ---- ---- 70.30 -2.30 72.60 1940 ---- ---- ---- ---- 71.80 -2.20 74.00 1945 ---- ---- ---- ---- 73.20 -2.30 75.50 1950 ---- ---- ---- ---- 74.80 -2.30 77.10 1955 ---- ---- ---- ---- 76.30 -2.30 78.60 1960 ---- ---- ---- ---- 77.90 -2.30 80.20 1965 ---- ---- ---- ---- 79.50 -2.40 81.90 1970 ---- ---- ---- ---- 81.10 -2.40 83.50 1975 ---- ---- ---- ---- 82.80 -2.40 85.20 1980 ---- ---- ---- ---- 84.50 -2.40 86.90 1985 ---- ---- ---- ---- 86.30 -2.40 88.70 1990 ---- ---- ---- ---- 88.00 -2.50 90.50 1995 ---- ---- ---- ---- 89.80 -2.50 92.30 2000 ---- ---- ---- ---- 91.70 -2.40 94.10 2005 ---- ---- ---- ---- 93.60 -2.40 96.00 2010 ---- ---- ---- ---- 95.50 -2.50 98.00 2015 ---- ---- ---- ---- 97.40 -2.50 99.90 2020 ---- ---- ---- ---- 99.40 -2.50 101.90 2025 ---- ---- ---- ---- 101.50 -2.50 104.00 2030 ---- ---- ---- ---- 103.50 -2.60 106.10 2035 ---- ---- ---- ---- 105.70 -2.50 108.20 2040 ---- ---- ---- ---- 107.80 -2.50 110.30 2045 ---- ---- ---- ---- 110.00 -2.50 112.50 2050 ---- ---- ---- ---- 112.20 -2.60 114.80 2055 ---- ---- ---- ---- 114.50 -2.60 117.10 2060 ---- ---- ---- ---- 116.80 -2.60 119.40 2065 ---- ---- ---- ---- 119.20 -2.60 121.80 2070 ---- ---- ---- ---- 121.60 -2.60 124.20 2075 ---- ---- ---- ---- 124.00 -2.60 126.60 2080 ---- ---- ---- ---- 126.50 -2.60 129.10 2085 ---- ---- ---- ---- 129.00 -2.60 131.60 2090 ---- ---- ---- ---- 131.60 -2.60 134.20 2095 ---- ---- ---- ---- 134.20 -2.60 136.80 2100 ---- ---- ---- ---- 136.80 -2.60 139.40 2105 ---- ---- ---- ---- 139.50 -2.60 142.10 2110 ---- ---- ---- ---- 142.20 -2.60 144.80 2115 ---- ---- ---- ---- 144.90 -2.60 147.50 2120 ---- ---- ---- ---- 147.70 -2.60 150.30 2125 ---- ---- ---- ---- 150.50 -2.60 153.10 2130 ---- ---- ---- ---- 153.30 -2.70 156.00 2135 ---- ---- ---- ---- 156.20 -2.70 158.90 2140 ---- ---- ---- ---- 159.10 -2.70 161.80 2145 ---- ---- ---- ---- 162.10 -2.60 164.70 2150 ---- ---- ---- ---- 165.00 -2.70 167.70 630 2155 ---- ---- ---- ---- 168.00 -2.70 170.70 2160 ---- ---- ---- ---- 171.10 -2.60 173.70 2165 ---- ---- ---- ---- 174.10 -2.60 176.70 2170 ---- ---- ---- ---- 177.20 -2.60 179.80 2175 ---- ---- ---- ---- 180.30 -2.60 182.90 2180 ---- ---- ---- ---- 183.40 -2.70 186.10 2185 ---- ---- ---- ---- 186.60 -2.60 189.20 2190 ---- ---- ---- ---- 189.80 -2.60 192.40 2195 ---- ---- ---- ---- 193.00 -2.60 195.60 2200 ---- ---- ---- ---- 196.20 -2.60 198.80 2205 ---- ---- ---- ---- 199.50 -2.60 202.10 2210 ---- ---- ---- ---- 202.80 -2.60 205.40 2215 ---- ---- ---- ---- 206.00 -2.70 208.70 2220 ---- ---- ---- ---- 209.40 -2.60 212.00 2225 ---- ---- ---- ---- 212.70 -2.60 215.30 2230 ---- ---- ---- ---- 216.10 -2.50 218.60 2235 ---- ---- ---- ---- 219.40 -2.60 222.00 2240 ---- ---- ---- ---- 222.80 -2.60 225.40 2245 ---- ---- ---- ---- 226.20 -2.60 228.80 2250 ---- ---- ---- ---- 229.60 -2.60 232.20 2255 ---- ---- ---- ---- 233.10 -2.50 235.60 2260 ---- ---- ---- ---- 236.50 -2.60 239.10 2265 ---- ---- ---- ---- 240.00 -2.50 242.50 2270 ---- ---- ---- ---- 243.40 -2.60 246.00 2275 ---- ---- ---- ---- 246.90 -2.60 249.50 2280 ---- ---- ---- ---- 250.40 -2.60 253.00 2285 ---- ---- ---- ---- 253.90 -2.60 256.50 2290 ---- ---- ---- ---- 257.50 -2.50 260.00 2295 ---- ---- ---- ---- 261.00 -2.50 263.50 2300 ---- ---- ---- ---- 264.50 -2.50 267.00 2305 ---- ---- ---- ---- 268.10 -2.50 270.60 2310 ---- ---- ---- ---- 271.70 -2.50 274.20 2315 ---- ---- ---- ---- 275.20 -2.50 277.70 2320 ---- ---- ---- ---- 278.80 -2.50 281.30 2325 ---- ---- ---- ---- 282.40 -2.50 284.90 2330 ---- ---- ---- ---- 286.10 -2.40 288.50 2335 ---- ---- ---- ---- 289.70 -2.40 292.10 2340 ---- ---- ---- ---- 293.30 -2.50 295.80 2345 ---- ---- ---- ---- 297.00 -2.40 299.40 2350 ---- ---- ---- ---- 300.70 -2.40 303.10 2355 ---- ---- ---- ---- 304.30 -2.40 306.70 2360 ---- ---- ---- ---- 308.00 -2.40 310.40 2365 ---- ---- ---- ---- 311.70 -2.40 314.10 2370 ---- ---- ---- ---- 315.50 -2.30 317.80 2375 ---- ---- ---- ---- 319.20 -2.30 321.50 2380 ---- ---- ---- ---- 322.90 -2.40 325.30 2385 ---- ---- ---- ---- 326.70 -2.30 329.00 2390 ---- ---- ---- ---- 330.50 -2.30 332.80 2395 ---- ---- ---- ---- 334.20 -2.30 336.50 2400 ---- ---- ---- ---- 338.00 -2.30 340.30 2410 ---- ---- ---- ---- 345.60 -2.30 347.90 2420 ---- ---- ---- ---- 353.30 -2.30 355.60 2425 ---- ---- ---- ---- 357.20 -2.20 359.40 2430 ---- ---- ---- ---- 361.00 -2.30 363.30 2440 ---- ---- ---- ---- 368.80 -2.20 371.00 2450 ---- ---- ---- ---- 376.60 -2.20 378.80 2460 ---- ---- ---- ---- 384.50 -2.20 386.70 2470 ---- ---- ---- ---- 392.40 -2.20 394.60 2475 ---- ---- ---- ---- 396.40 -2.10 398.50 2480 ---- ---- ---- ---- 400.40 -2.10 402.50 2490 ---- ---- ---- ---- 408.40 -2.10 410.50 2500 ---- ---- ---- ---- 416.50 -2.00 418.50 2525 ---- ---- ---- ---- 436.80 -2.00 438.80 2550 ---- ---- ---- ---- 457.30 -2.00 459.30 2575 ---- ---- ---- ---- 478.20 -1.80 480.00 2600 ---- ---- ---- ---- 499.20 -1.80 501.00 2625 ---- ---- ---- ---- 520.40 -1.80 522.20 2650 ---- ---- ---- ---- 541.90 -1.60 543.50 2675 ---- ---- ---- ---- 563.50 -1.60 565.10 2700 ---- ---- ---- ---- 585.30 -1.60 586.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.10 .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1100 ---- ---- ---- ---- 1.20 -.10 1.30 1125 ---- ---- ---- ---- 1.40 -.10 1.50 1130 ---- ---- ---- ---- 1.40 -.20 1.60 1140 ---- ---- ---- ---- 1.50 -.20 1.70 1150 ---- ---- ---- ---- 1.70 -.10 1.80 1160 ---- ---- ---- ---- 1.80 -.10 1.90 1170 ---- ---- ---- ---- 1.90 -.20 2.10 1175 ---- ---- ---- ---- 2.00 -.20 2.20 1180 ---- ---- ---- ---- 2.00 -.20 2.20 1190 ---- ---- ---- ---- 2.20 -.20 2.40 1200 ---- ---- ---- ---- 2.30 -.20 2.50 1210 ---- ---- ---- ---- 2.50 -.20 2.70 1220 ---- ---- ---- ---- 2.60 -.30 2.90 1225 ---- ---- ---- ---- 2.70 -.30 3.00 1230 ---- ---- ---- ---- 2.80 -.30 3.10 1235 ---- ---- ---- ---- 2.90 -.20 3.10 1240 ---- ---- ---- ---- 3.00 -.20 3.20 1245 ---- ---- ---- ---- 3.10 -.20 3.30 1250 ---- ---- ---- ---- 3.20 -.20 3.40 70 1255 ---- ---- ---- ---- 3.30 -.30 3.60 1260 ---- ---- ---- ---- 3.40 -.30 3.70 1265 ---- ---- ---- ---- 3.50 -.30 3.80 1270 ---- ---- ---- ---- 3.60 -.30 3.90 1275 ---- ---- ---- ---- 3.70 -.30 4.00 1280 ---- ---- ---- ---- 3.80 -.30 4.10 1285 ---- ---- ---- ---- 3.90 -.30 4.20 1290 ---- ---- ---- ---- 4.00 -.40 4.40 1295 ---- ---- ---- ---- 4.10 -.40 4.50 1300 ---- ---- ---- ---- 4.30 -.30 4.60 1305 ---- ---- ---- ---- 4.40 -.40 4.80 1310 ---- ---- ---- ---- 4.50 -.40 4.90 1315 ---- ---- ---- ---- 4.60 -.40 5.00 1320 ---- ---- ---- ---- 4.80 -.40 5.20 1325 ---- ---- ---- ---- 4.90 -.40 5.30 1330 ---- ---- ---- ---- 5.10 -.40 5.50 1335 ---- ---- ---- ---- 5.20 -.40 5.60 1340 ---- ---- ---- ---- 5.40 -.40 5.80 1345 ---- ---- ---- ---- 5.50 -.50 6.00 1350 ---- ---- ---- ---- 5.70 -.40 6.10 1355 ---- ---- ---- ---- 5.80 -.50 6.30 1360 ---- ---- ---- ---- 6.00 -.50 6.50 1365 ---- ---- ---- ---- 6.20 -.50 6.70 1370 ---- ---- ---- ---- 6.30 -.50 6.80 1375 ---- ---- ---- ---- 6.50 -.50 7.00 1380 ---- ---- ---- ---- 6.70 -.50 7.20 1385 ---- ---- ---- ---- 6.90 -.50 7.40 1390 ---- ---- ---- ---- 7.10 -.50 7.60 1395 ---- ---- ---- ---- 7.20 -.60 7.80 1400 ---- ---- ---- ---- 7.40 -.60 8.00 1405 ---- ---- ---- ---- 7.60 -.60 8.20 1410 ---- ---- ---- ---- 7.80 -.60 8.40 1415 ---- ---- ---- ---- 8.00 -.70 8.70 1420 ---- ---- ---- ---- 8.30 -.60 8.90 1425 ---- ---- ---- ---- 8.50 -.60 9.10 1430 ---- ---- ---- ---- 8.70 -.60 9.30 1435 ---- ---- ---- ---- 8.90 -.70 9.60 1440 ---- ---- ---- ---- 9.20 -.60 9.80 1445 ---- ---- ---- ---- 9.40 -.70 10.10 1450 ---- ---- ---- ---- 9.60 -.70 10.30 1455 ---- ---- ---- ---- 9.90 -.70 10.60 1460 ---- ---- ---- ---- 10.10 -.80 10.90 1465 ---- ---- ---- ---- 10.40 -.70 11.10 1470 ---- ---- ---- ---- 10.70 -.70 11.40 1475 ---- ---- ---- ---- 10.90 -.80 11.70 1480 ---- ---- ---- ---- 11.20 -.80 12.00 1485 ---- ---- ---- ---- 11.50 -.80 12.30 1490 ---- ---- ---- ---- 11.80 -.80 12.60 1495 ---- ---- ---- ---- 12.10 -.80 12.90 1500 ---- ---- ---- ---- 12.40 -.80 13.20 1505 ---- ---- ---- ---- 12.70 -.80 13.50 1510 ---- ---- ---- ---- 13.00 -.80 13.80 1515 ---- ---- ---- ---- 13.30 -.80 14.10 1520 ---- ---- ---- ---- 13.60 -.90 14.50 1525 ---- ---- ---- ---- 13.90 -.90 14.80 1530 ---- ---- ---- ---- 14.30 -.90 15.20 1535 ---- ---- ---- ---- 14.60 -.90 15.50 1540 ---- ---- ---- ---- 14.90 -1.00 15.90 1545 ---- ---- ---- ---- 15.30 -.90 16.20 1550 ---- ---- ---- ---- 15.60 -1.00 16.60 1555 ---- ---- ---- ---- 16.00 -1.00 17.00 1560 ---- ---- ---- ---- 16.40 -1.00 17.40 1565 ---- ---- ---- ---- 16.70 -1.10 17.80 1570 ---- ---- ---- ---- 17.10 -1.10 18.20 1575 ---- ---- ---- ---- 17.50 -1.10 18.60 1580 ---- ---- ---- ---- 17.90 -1.10 19.00 1585 ---- ---- ---- ---- 18.30 -1.10 19.40 1590 ---- ---- ---- ---- 18.70 -1.10 19.80 1595 ---- ---- ---- ---- 19.10 -1.10 20.20 1600 ---- ---- ---- ---- 19.50 -1.20 20.70 1605 ---- ---- ---- ---- 20.00 -1.10 21.10 1610 ---- ---- ---- ---- 20.40 -1.20 21.60 1615 ---- ---- ---- ---- 20.80 -1.20 22.00 1620 ---- ---- ---- ---- 21.30 -1.20 22.50 1625 ---- ---- ---- ---- 21.70 -1.20 22.90 1630 ---- ---- ---- ---- 22.20 -1.20 23.40 1635 ---- ---- ---- ---- 22.60 -1.30 23.90 1640 ---- ---- ---- ---- 23.10 -1.30 24.40 1645 ---- ---- ---- ---- 23.60 -1.30 24.90 1650 ---- ---- ---- ---- 24.10 -1.30 25.40 1655 ---- ---- ---- ---- 24.60 -1.30 25.90 1660 ---- ---- ---- ---- 25.10 -1.30 26.40 1665 ---- ---- ---- ---- 25.60 -1.30 26.90 1670 ---- ---- ---- ---- 26.10 -1.40 27.50 1675 ---- ---- ---- ---- 26.60 -1.40 28.00 1680 ---- ---- ---- ---- 27.10 -1.40 28.50 1685 ---- ---- ---- ---- 27.70 -1.40 29.10 1690 ---- ---- ---- ---- 28.20 -1.40 29.60 1695 ---- ---- ---- ---- 28.80 -1.40 30.20 1700 ---- ---- ---- ---- 29.30 -1.50 30.80 100 1705 ---- ---- ---- ---- 29.90 -1.50 31.40 1710 ---- ---- ---- ---- 30.50 -1.50 32.00 1715 ---- ---- ---- ---- 31.00 -1.60 32.60 1720 ---- ---- ---- ---- 31.60 -1.60 33.20 1725 ---- ---- ---- ---- 32.20 -1.60 33.80 1730 ---- ---- ---- ---- 32.90 -1.50 34.40 1735 ---- ---- ---- ---- 33.50 -1.60 35.10 1740 ---- ---- ---- ---- 34.10 -1.60 35.70 1745 ---- ---- ---- ---- 34.80 -1.60 36.40 1750 ---- ---- ---- ---- 35.40 -1.70 37.10 1755 ---- ---- ---- ---- 36.10 -1.70 37.80 1760 ---- ---- ---- ---- 36.80 -1.70 38.50 1765 ---- ---- ---- ---- 37.50 -1.70 39.20 1770 ---- ---- ---- ---- 38.20 -1.70 39.90 1775 ---- ---- ---- ---- 38.90 -1.80 40.70 1780 ---- ---- ---- ---- 39.70 -1.70 41.40 1785 ---- ---- ---- ---- 40.40 -1.80 42.20 1790 ---- ---- ---- ---- 41.20 -1.80 43.00 1795 ---- ---- ---- ---- 42.00 -1.80 43.80 1800 ---- ---- ---- ---- 42.80 -1.80 44.60 750 1805 ---- ---- ---- ---- 43.60 -1.90 45.50 1810 ---- ---- ---- ---- 44.50 -1.80 46.30 1815 ---- ---- ---- ---- 45.30 -1.90 47.20 1820 ---- ---- ---- ---- 46.20 -1.90 48.10 1825 ---- ---- ---- ---- 47.10 -1.90 49.00 150 1830 ---- ---- ---- ---- 48.00 -2.00 50.00 1835 ---- ---- ---- ---- 49.00 -1.90 50.90 1840 ---- ---- ---- ---- 49.90 -2.00 51.90 1845 ---- ---- ---- ---- 50.90 -2.00 52.90 1850 ---- ---- ---- ---- 51.90 -2.00 53.90 1855 ---- ---- ---- ---- 53.00 -2.00 55.00 1860 ---- ---- ---- ---- 54.00 -2.10 56.10 1865 ---- ---- ---- ---- 55.10 -2.10 57.20 1870 ---- ---- ---- ---- 56.20 -2.10 58.30 1875 ---- ---- ---- ---- 57.30 -2.20 59.50 1880 ---- ---- ---- ---- 58.50 -2.10 60.60 1885 ---- ---- ---- ---- 59.70 -2.10 61.80 1890 ---- ---- ---- ---- 60.90 -2.20 63.10 1895 ---- ---- ---- ---- 62.20 -2.10 64.30 1900 ---- ---- ---- ---- 63.40 -2.20 65.60 1905 ---- ---- ---- ---- 64.70 -2.30 67.00 1910 ---- ---- ---- ---- 66.10 -2.20 68.30 1915 ---- ---- ---- ---- 67.40 -2.30 69.70 1920 ---- ---- ---- ---- 68.80 -2.30 71.10 1925 ---- ---- ---- ---- 70.20 -2.30 72.50 1930 ---- ---- ---- ---- 71.70 -2.30 74.00 1935 ---- ---- ---- ---- 73.20 -2.30 75.50 1940 ---- ---- ---- ---- 74.70 -2.30 77.00 1945 ---- ---- ---- ---- 76.20 -2.40 78.60 1950 ---- ---- ---- ---- 77.80 -2.40 80.20 1955 ---- ---- ---- ---- 79.40 -2.40 81.80 1960 ---- ---- ---- ---- 81.10 -2.40 83.50 1965 ---- ---- ---- ---- 82.80 -2.40 85.20 1970 ---- ---- ---- ---- 84.50 -2.40 86.90 1975 ---- ---- ---- ---- 86.20 -2.50 88.70 1980 ---- ---- ---- ---- 88.00 -2.50 90.50 1985 ---- ---- ---- ---- 89.80 -2.50 92.30 1990 ---- ---- ---- ---- 91.70 -2.50 94.20 1995 ---- ---- ---- ---- 93.50 -2.60 96.10 2000 ---- ---- ---- ---- 95.50 -2.50 98.00 2005 ---- ---- ---- ---- 97.40 -2.50 99.90 2010 ---- ---- ---- ---- 99.40 -2.50 101.90 2015 ---- ---- ---- ---- 101.40 -2.60 104.00 2020 ---- ---- ---- ---- 103.50 -2.60 106.10 2025 ---- ---- ---- ---- 105.60 -2.60 108.20 2030 ---- ---- ---- ---- 107.70 -2.60 110.30 2035 ---- ---- ---- ---- 109.90 -2.60 112.50 2040 ---- ---- ---- ---- 112.10 -2.60 114.70 2045 ---- ---- ---- ---- 114.30 -2.70 117.00 2050 ---- ---- ---- ---- 116.60 -2.60 119.20 2055 ---- ---- ---- ---- 118.90 -2.70 121.60 2060 ---- ---- ---- ---- 121.30 -2.60 123.90 2065 ---- ---- ---- ---- 123.70 -2.60 126.30 2070 ---- ---- ---- ---- 126.10 -2.60 128.70 2075 ---- ---- ---- ---- 128.50 -2.70 131.20 2080 ---- ---- ---- ---- 131.00 -2.70 133.70 2085 ---- ---- ---- ---- 133.60 -2.60 136.20 2090 ---- ---- ---- ---- 136.10 -2.70 138.80 2095 ---- ---- ---- ---- 138.70 -2.70 141.40 2100 ---- ---- ---- ---- 141.30 -2.70 144.00 2105 ---- ---- ---- ---- 144.00 -2.70 146.70 2110 ---- ---- ---- ---- 146.70 -2.70 149.40 2115 ---- ---- ---- ---- 149.40 -2.70 152.10 2120 ---- ---- ---- ---- 152.20 -2.70 154.90 2125 ---- ---- ---- ---- 155.00 -2.70 157.70 2130 ---- ---- ---- ---- 157.80 -2.70 160.50 2135 ---- ---- ---- ---- 160.60 -2.70 163.30 2140 ---- ---- ---- ---- 163.50 -2.70 166.20 2145 ---- ---- ---- ---- 166.40 -2.70 169.10 2150 ---- ---- ---- ---- 169.40 -2.70 172.10 600 2155 ---- ---- ---- ---- 172.30 -2.70 175.00 2160 ---- ---- ---- ---- 175.30 -2.70 178.00 2165 ---- ---- ---- ---- 178.30 -2.70 181.00 2170 ---- ---- ---- ---- 181.40 -2.70 184.10 2175 ---- ---- ---- ---- 184.50 -2.70 187.20 2180 ---- ---- ---- ---- 187.60 -2.70 190.30 2185 ---- ---- ---- ---- 190.70 -2.70 193.40 2190 ---- ---- ---- ---- 193.80 -2.70 196.50 2195 ---- ---- ---- ---- 197.00 -2.70 199.70 2200 ---- ---- ---- ---- 200.20 -2.70 202.90 2205 ---- ---- ---- ---- 203.40 -2.70 206.10 2210 ---- ---- ---- ---- 206.70 -2.60 209.30 2215 ---- ---- ---- ---- 209.90 -2.70 212.60 2220 ---- ---- ---- ---- 213.20 -2.70 215.90 2225 ---- ---- ---- ---- 216.50 -2.70 219.20 2230 ---- ---- ---- ---- 219.80 -2.70 222.50 2235 ---- ---- ---- ---- 223.20 -2.60 225.80 2240 ---- ---- ---- ---- 226.50 -2.70 229.20 2245 ---- ---- ---- ---- 229.90 -2.70 232.60 2250 ---- ---- ---- ---- 233.30 -2.70 236.00 2255 ---- ---- ---- ---- 236.70 -2.70 239.40 2260 ---- ---- ---- ---- 240.20 -2.60 242.80 2265 ---- ---- ---- ---- 243.60 -2.70 246.30 2270 ---- ---- ---- ---- 247.10 -2.60 249.70 2275 ---- ---- ---- ---- 250.60 -2.60 253.20 2280 ---- ---- ---- ---- 254.10 -2.60 256.70 2285 ---- ---- ---- ---- 257.60 -2.60 260.20 2290 ---- ---- ---- ---- 261.10 -2.60 263.70 2295 ---- ---- ---- ---- 264.70 -2.50 267.20 2300 ---- ---- ---- ---- 268.20 -2.60 270.80 2305 ---- ---- ---- ---- 271.80 -2.60 274.40 2310 ---- ---- ---- ---- 275.40 -2.50 277.90 2315 ---- ---- ---- ---- 279.00 -2.50 281.50 2320 ---- ---- ---- ---- 282.60 -2.50 285.10 2325 ---- ---- ---- ---- 286.20 -2.60 288.80 2330 ---- ---- ---- ---- 289.90 -2.50 292.40 2335 ---- ---- ---- ---- 293.50 -2.50 296.00 2340 ---- ---- ---- ---- 297.20 -2.50 299.70 2345 ---- ---- ---- ---- 300.90 -2.50 303.40 2350 ---- ---- ---- ---- 304.50 -2.50 307.00 2355 ---- ---- ---- ---- 308.30 -2.40 310.70 2360 ---- ---- ---- ---- 312.00 -2.40 314.40 2365 ---- ---- ---- ---- 315.70 -2.50 318.20 2370 ---- ---- ---- ---- 319.40 -2.50 321.90 2375 ---- ---- ---- ---- 323.20 -2.40 325.60 2380 ---- ---- ---- ---- 326.90 -2.50 329.40 2385 ---- ---- ---- ---- 330.70 -2.40 333.10 2390 ---- ---- ---- ---- 334.50 -2.40 336.90 2395 ---- ---- ---- ---- 338.30 -2.40 340.70 2400 ---- ---- ---- ---- 342.10 -2.40 344.50 2410 ---- ---- ---- ---- 349.70 -2.40 352.10 2420 ---- ---- ---- ---- 357.40 -2.40 359.80 2425 ---- ---- ---- ---- 361.30 -2.30 363.60 2430 ---- ---- ---- ---- 365.10 -2.40 367.50 2440 ---- ---- ---- ---- 372.90 -2.30 375.20 2450 ---- ---- ---- ---- 380.70 -2.30 383.00 2460 ---- ---- ---- ---- 388.50 -2.30 390.80 2470 ---- ---- ---- ---- 396.40 -2.20 398.60 2475 ---- ---- ---- ---- 400.30 -2.30 402.60 2480 ---- ---- ---- ---- 404.30 -2.20 406.50 2490 ---- ---- ---- ---- 412.20 -2.20 414.40 2500 ---- ---- ---- ---- 420.20 -2.20 422.40 2525 ---- ---- ---- ---- 440.30 -2.10 442.40 2550 ---- ---- ---- ---- 460.60 -2.00 462.60 2575 ---- ---- ---- ---- 481.00 -2.00 483.00 2600 ---- ---- ---- ---- 501.70 -1.90 503.60 2625 ---- ---- ---- ---- 522.60 -1.80 524.40 2650 ---- ---- ---- ---- 543.60 -1.70 545.30 2675 ---- ---- ---- ---- 564.80 -1.60 566.40 2700 ---- ---- ---- ---- 586.10 -1.60 587.70 3000 ---- ---- ---- ---- 854.20 -.60 854.80 3450 ---- ---- ---- ---- 1287.10 +.80 1286.30 3475 ---- ---- ---- ---- 1311.90 +.90 1311.00 3500 ---- ---- ---- ---- 1336.70 +1.00 1335.70 4000 ---- ---- ---- ---- 1836.60 +1.20 1835.40 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .40 -.10 .50 OG JAN25 Gold Option PUT 1675 ---- ---- ---- ---- 23.00 -.80 23.80 1700 ---- ---- ---- ---- 26.20 -.90 27.10 1725 ---- ---- ---- ---- 29.70 -1.00 30.70 1750 ---- ---- ---- ---- 33.60 -1.00 34.60 1775 ---- ---- ---- ---- 37.80 -1.20 39.00 1800 ---- ---- ---- ---- 42.40 -1.20 43.60 1825 ---- ---- ---- ---- 47.50 -1.20 48.70 1850 ---- ---- ---- ---- 52.90 -1.30 54.20 1860 ---- ---- ---- ---- 55.20 -1.40 56.60 1870 ---- ---- ---- ---- 57.60 -1.40 59.00 1875 ---- ---- ---- ---- 58.80 -1.40 60.20 1880 ---- ---- ---- ---- 60.00 -1.40 61.40 1890 ---- ---- ---- ---- 62.50 -1.50 64.00 1900 ---- ---- ---- ---- 65.10 -1.50 66.60 1910 ---- ---- ---- ---- 67.80 -1.50 69.30 1920 ---- ---- ---- ---- 70.50 -1.50 72.00 1930 ---- ---- ---- ---- 73.40 -1.50 74.90 1940 ---- ---- ---- ---- 76.30 -1.60 77.90 1950 ---- ---- ---- ---- 79.30 -1.60 80.90 1955 ---- ---- ---- ---- 80.90 -1.60 82.50 1960 ---- ---- ---- ---- 82.50 -1.60 84.10 1965 ---- ---- ---- ---- 84.10 -1.60 85.70 1970 ---- ---- ---- ---- 85.70 -1.60 87.30 1975 ---- ---- ---- ---- 87.40 -1.60 89.00 1980 ---- ---- ---- ---- 89.10 -1.60 90.70 1985 ---- ---- ---- ---- 90.80 -1.60 92.40 1990 ---- ---- ---- ---- 92.50 -1.70 94.20 1995 ---- ---- ---- ---- 94.30 -1.70 96.00 2000 ---- ---- ---- ---- 96.10 -1.70 97.80 2005 ---- ---- ---- ---- 98.00 -1.60 99.60 2010 ---- ---- ---- ---- 99.90 -1.60 101.50 2015 ---- ---- ---- ---- 101.80 -1.60 103.40 2020 ---- ---- ---- ---- 103.70 -1.70 105.40 2025 ---- ---- ---- ---- 105.70 -1.70 107.40 2030 ---- ---- ---- ---- 107.70 -1.70 109.40 2035 ---- ---- ---- ---- 109.70 -1.70 111.40 2040 ---- ---- ---- ---- 111.80 -1.70 113.50 2045 ---- ---- ---- ---- 113.90 -1.70 115.60 2050 ---- ---- ---- ---- 116.10 -1.70 117.80 2055 ---- ---- ---- ---- 118.30 -1.70 120.00 2060 ---- ---- ---- ---- 120.50 -1.70 122.20 2065 ---- ---- ---- ---- 122.80 -1.70 124.50 2070 ---- ---- ---- ---- 125.10 -1.70 126.80 2075 ---- ---- ---- ---- 127.50 -1.70 129.20 2080 ---- ---- ---- ---- 129.80 -1.80 131.60 2085 ---- ---- ---- ---- 132.30 -1.70 134.00 2090 ---- ---- ---- ---- 134.70 -1.80 136.50 2095 ---- ---- ---- ---- 137.20 -1.80 139.00 2100 ---- ---- ---- ---- 139.80 -1.70 141.50 2105 ---- ---- ---- ---- 142.30 -1.80 144.10 2110 ---- ---- ---- ---- 144.90 -1.80 146.70 2115 ---- ---- ---- ---- 147.60 -1.70 149.30 2120 ---- ---- ---- ---- 150.30 -1.70 152.00 2125 ---- ---- ---- ---- 153.00 -1.70 154.70 2130 ---- ---- ---- ---- 155.70 -1.80 157.50 2135 ---- ---- ---- ---- 158.50 -1.70 160.20 2140 ---- ---- ---- ---- 161.30 -1.80 163.10 2145 ---- ---- ---- ---- 164.10 -1.80 165.90 2150 ---- ---- ---- ---- 167.00 -1.80 168.80 2155 ---- ---- ---- ---- 169.90 -1.80 171.70 2160 ---- ---- ---- ---- 172.80 -1.80 174.60 2165 ---- ---- ---- ---- 175.80 -1.80 177.60 2170 ---- ---- ---- ---- 178.80 -1.70 180.50 2175 ---- ---- ---- ---- 181.80 -1.80 183.60 2180 ---- ---- ---- ---- 184.90 -1.70 186.60 2185 ---- ---- ---- ---- 187.90 -1.80 189.70 2190 ---- ---- ---- ---- 191.00 -1.80 192.80 2195 ---- ---- ---- ---- 194.20 -1.70 195.90 2200 ---- ---- ---- ---- 197.30 -1.70 199.00 2205 ---- ---- ---- ---- 200.50 -1.70 202.20 2210 ---- ---- ---- ---- 203.70 -1.70 205.40 2215 ---- ---- ---- ---- 206.90 -1.70 208.60 2220 ---- ---- ---- ---- 210.10 -1.80 211.90 2225 ---- ---- ---- ---- 213.40 -1.70 215.10 2230 ---- ---- ---- ---- 216.70 -1.70 218.40 2235 ---- ---- ---- ---- 220.00 -1.70 221.70 2240 ---- ---- ---- ---- 223.30 -1.70 225.00 2245 ---- ---- ---- ---- 226.70 -1.70 228.40 2250 ---- ---- ---- ---- 230.00 -1.70 231.70 2255 ---- ---- ---- ---- 233.40 -1.70 235.10 2260 ---- ---- ---- ---- 236.80 -1.70 238.50 2265 ---- ---- ---- ---- 240.20 -1.70 241.90 2270 ---- ---- ---- ---- 243.60 -1.70 245.30 2275 ---- ---- ---- ---- 247.10 -1.70 248.80 2280 ---- ---- ---- ---- 250.50 -1.70 252.20 2285 ---- ---- ---- ---- 254.00 -1.70 255.70 2290 ---- ---- ---- ---- 257.50 -1.70 259.20 2295 ---- ---- ---- ---- 261.00 -1.70 262.70 2300 ---- ---- ---- ---- 264.50 -1.70 266.20 2305 ---- ---- ---- ---- 268.00 -1.70 269.70 2310 ---- ---- ---- ---- 271.60 -1.60 273.20 2315 ---- ---- ---- ---- 275.10 -1.70 276.80 2320 ---- ---- ---- ---- 278.70 -1.60 280.30 2325 ---- ---- ---- ---- 282.30 -1.60 283.90 2330 ---- ---- ---- ---- 285.80 -1.70 287.50 2335 ---- ---- ---- ---- 289.50 -1.60 291.10 2340 ---- ---- ---- ---- 293.10 -1.60 294.70 2345 ---- ---- ---- ---- 296.70 -1.60 298.30 2350 ---- ---- ---- ---- 300.30 -1.60 301.90 2355 ---- ---- ---- ---- 304.00 -1.60 305.60 2360 ---- ---- ---- ---- 307.70 -1.50 309.20 2365 ---- ---- ---- ---- 311.30 -1.60 312.90 2370 ---- ---- ---- ---- 315.00 -1.60 316.60 2375 ---- ---- ---- ---- 318.70 -1.60 320.30 2380 ---- ---- ---- ---- 322.40 -1.60 324.00 2385 ---- ---- ---- ---- 326.20 -1.50 327.70 2390 ---- ---- ---- ---- 329.90 -1.60 331.50 2395 ---- ---- ---- ---- 333.70 -1.50 335.20 2400 ---- ---- ---- ---- 337.40 -1.60 339.00 2405 ---- ---- ---- ---- 341.20 -1.50 342.70 2410 ---- ---- ---- ---- 345.00 -1.50 346.50 2420 ---- ---- ---- ---- 352.60 -1.50 354.10 2430 ---- ---- ---- ---- 360.30 -1.50 361.80 2440 ---- ---- ---- ---- 368.00 -1.50 369.50 2450 ---- ---- ---- ---- 375.80 -1.40 377.20 2460 ---- ---- ---- ---- 383.60 -1.40 385.00 2470 ---- ---- ---- ---- 391.40 -1.40 392.80 2475 ---- ---- ---- ---- 395.40 -1.40 396.80 2480 ---- ---- ---- ---- 399.30 -1.40 400.70 2490 ---- ---- ---- ---- 407.30 -1.40 408.70 2500 ---- ---- ---- ---- 415.30 -1.30 416.60 2510 ---- ---- ---- ---- 423.30 -1.30 424.60 2525 ---- ---- ---- ---- 435.40 -1.30 436.70 2550 ---- ---- ---- ---- 455.80 -1.30 457.10 2575 ---- ---- ---- ---- 476.50 -1.20 477.70 2600 ---- ---- ---- ---- 497.30 -1.20 498.50 2625 ---- ---- ---- ---- 518.40 -1.10 519.50 2650 ---- ---- ---- ---- 539.60 -1.10 540.70 2675 ---- ---- ---- ---- 561.10 -1.00 562.10 2700 ---- ---- ---- ---- 582.70 -1.00 583.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.10 -.10 2.20 1050 ---- ---- ---- ---- 2.50 -.10 2.60 1075 ---- ---- ---- ---- 2.90 -.10 3.00 1100 ---- ---- ---- ---- 3.30 -.20 3.50 1125 ---- ---- ---- ---- 3.80 -.20 4.00 1150 ---- ---- ---- ---- 4.40 -.20 4.60 1175 ---- ---- ---- ---- 5.00 -.30 5.30 1200 ---- ---- ---- ---- 5.70 -.30 6.00 1220 ---- ---- ---- ---- 6.30 -.30 6.60 1225 ---- ---- ---- ---- 6.50 -.30 6.80 1230 ---- ---- ---- ---- 6.60 -.30 6.90 1240 ---- ---- ---- ---- 7.00 -.30 7.30 1250 ---- ---- ---- ---- 7.30 -.40 7.70 1260 ---- ---- ---- ---- 7.70 -.30 8.00 1270 ---- ---- ---- ---- 8.00 -.40 8.40 1275 ---- ---- ---- ---- 8.20 -.40 8.60 1280 ---- ---- ---- ---- 8.40 -.40 8.80 1290 ---- ---- ---- ---- 8.80 -.50 9.30 1300 ---- ---- ---- ---- 9.30 -.40 9.70 1310 ---- ---- ---- ---- 9.70 -.40 10.10 1315 ---- ---- ---- ---- 9.90 -.50 10.40 1320 ---- ---- ---- ---- 10.20 -.40 10.60 1325 ---- ---- ---- ---- 10.40 -.50 10.90 1330 ---- ---- ---- ---- 10.60 -.50 11.10 1335 ---- ---- ---- ---- 10.90 -.50 11.40 1340 ---- ---- ---- ---- 11.10 -.50 11.60 1345 ---- ---- ---- ---- 11.40 -.50 11.90 1350 ---- ---- ---- ---- 11.60 -.50 12.10 1355 ---- ---- ---- ---- 11.90 -.50 12.40 1360 ---- ---- ---- ---- 12.10 -.60 12.70 1365 ---- ---- ---- ---- 12.40 -.60 13.00 1370 ---- ---- ---- ---- 12.70 -.50 13.20 1375 ---- ---- ---- ---- 13.00 -.50 13.50 1380 ---- ---- ---- ---- 13.20 -.60 13.80 1385 ---- ---- ---- ---- 13.50 -.60 14.10 1390 ---- ---- ---- ---- 13.80 -.60 14.40 1395 ---- ---- ---- ---- 14.10 -.60 14.70 1400 ---- ---- ---- ---- 14.40 -.60 15.00 1405 ---- ---- ---- ---- 14.70 -.60 15.30 1410 ---- ---- ---- ---- 15.00 -.70 15.70 1415 ---- ---- ---- ---- 15.40 -.60 16.00 1420 ---- ---- ---- ---- 15.70 -.60 16.30 1425 ---- ---- ---- ---- 16.00 -.70 16.70 1430 ---- ---- ---- ---- 16.40 -.60 17.00 1435 ---- ---- ---- ---- 16.70 -.70 17.40 1440 ---- ---- ---- ---- 17.00 -.70 17.70 1445 ---- ---- ---- ---- 17.40 -.70 18.10 1450 ---- ---- ---- ---- 17.70 -.70 18.40 1455 ---- ---- ---- ---- 18.10 -.70 18.80 1460 ---- ---- ---- ---- 18.50 -.70 19.20 1465 ---- ---- ---- ---- 18.80 -.80 19.60 1470 ---- ---- ---- ---- 19.20 -.80 20.00 1475 ---- ---- ---- ---- 19.60 -.80 20.40 1480 ---- ---- ---- ---- 20.00 -.80 20.80 1485 ---- ---- ---- ---- 20.40 -.80 21.20 1490 ---- ---- ---- ---- 20.80 -.80 21.60 1495 ---- ---- ---- ---- 21.20 -.80 22.00 1500 ---- ---- ---- ---- 21.60 -.80 22.40 1505 ---- ---- ---- ---- 22.00 -.90 22.90 1510 ---- ---- ---- ---- 22.50 -.80 23.30 1515 ---- ---- ---- ---- 22.90 -.80 23.70 1520 ---- ---- ---- ---- 23.40 -.80 24.20 1525 ---- ---- ---- ---- 23.80 -.80 24.60 1530 ---- ---- ---- ---- 24.30 -.80 25.10 1535 ---- ---- ---- ---- 24.70 -.90 25.60 1540 ---- ---- ---- ---- 25.20 -.90 26.10 1545 ---- ---- ---- ---- 25.70 -.80 26.50 1550 ---- ---- ---- ---- 26.10 -.90 27.00 1555 ---- ---- ---- ---- 26.60 -.90 27.50 1560 ---- ---- ---- ---- 27.10 -.90 28.00 1565 ---- ---- ---- ---- 27.60 -.90 28.50 1570 ---- ---- ---- ---- 28.10 -1.00 29.10 1575 ---- ---- ---- ---- 28.60 -1.00 29.60 1580 ---- ---- ---- ---- 29.10 -1.00 30.10 1585 ---- ---- ---- ---- 29.70 -.90 30.60 1590 ---- ---- ---- ---- 30.20 -1.00 31.20 1595 ---- ---- ---- ---- 30.70 -1.00 31.70 1600 ---- ---- ---- ---- 31.30 -1.00 32.30 1605 ---- ---- ---- ---- 31.80 -1.00 32.80 1610 ---- ---- ---- ---- 32.40 -1.00 33.40 1615 ---- ---- ---- ---- 32.90 -1.10 34.00 1620 ---- ---- ---- ---- 33.50 -1.10 34.60 1625 ---- ---- ---- ---- 34.10 -1.00 35.10 1630 ---- ---- ---- ---- 34.70 -1.00 35.70 1635 ---- ---- ---- ---- 35.20 -1.10 36.30 1640 ---- ---- ---- ---- 35.80 -1.10 36.90 1645 ---- ---- ---- ---- 36.40 -1.20 37.60 1650 ---- ---- ---- ---- 37.00 -1.20 38.20 1655 ---- ---- ---- ---- 37.70 -1.10 38.80 1660 ---- ---- ---- ---- 38.30 -1.10 39.40 1665 ---- ---- ---- ---- 38.90 -1.10 40.00 1670 ---- ---- ---- ---- 39.50 -1.20 40.70 1675 ---- ---- ---- ---- 40.20 -1.10 41.30 1680 ---- ---- ---- ---- 40.80 -1.20 42.00 1685 ---- ---- ---- ---- 41.40 -1.20 42.60 1690 ---- ---- ---- ---- 42.10 -1.20 43.30 1695 ---- ---- ---- ---- 42.70 -1.30 44.00 1700 ---- ---- ---- ---- 43.40 -1.20 44.60 1705 ---- ---- ---- ---- 44.10 -1.20 45.30 1710 ---- ---- ---- ---- 44.70 -1.30 46.00 1715 ---- ---- ---- ---- 45.40 -1.30 46.70 1720 ---- ---- ---- ---- 46.10 -1.30 47.40 1725 ---- ---- ---- ---- 46.80 -1.30 48.10 1730 ---- ---- ---- ---- 47.50 -1.30 48.80 1735 ---- ---- ---- ---- 48.20 -1.30 49.50 1740 ---- ---- ---- ---- 48.90 -1.30 50.20 1745 ---- ---- ---- ---- 49.60 -1.40 51.00 1750 ---- ---- ---- ---- 50.40 -1.30 51.70 1755 ---- ---- ---- ---- 51.10 -1.30 52.40 1760 ---- ---- ---- ---- 51.80 -1.40 53.20 1765 ---- ---- ---- ---- 52.60 -1.40 54.00 1770 ---- ---- ---- ---- 53.40 -1.30 54.70 1775 ---- ---- ---- ---- 54.10 -1.40 55.50 1780 ---- ---- ---- ---- 54.90 -1.40 56.30 1785 ---- ---- ---- ---- 55.70 -1.40 57.10 1790 ---- ---- ---- ---- 56.50 -1.50 58.00 1795 ---- ---- ---- ---- 57.30 -1.50 58.80 1800 ---- ---- ---- ---- 58.20 -1.40 59.60 1805 ---- ---- ---- ---- 59.00 -1.50 60.50 1810 ---- ---- ---- ---- 59.90 -1.50 61.40 1815 ---- ---- ---- ---- 60.80 -1.50 62.30 1820 ---- ---- ---- ---- 61.70 -1.50 63.20 1825 ---- ---- ---- ---- 62.60 -1.50 64.10 1830 ---- ---- ---- ---- 63.50 -1.50 65.00 1835 ---- ---- ---- ---- 64.40 -1.60 66.00 1840 ---- ---- ---- ---- 65.40 -1.50 66.90 1845 ---- ---- ---- ---- 66.40 -1.50 67.90 1850 ---- ---- ---- ---- 67.40 -1.50 68.90 350 350 1855 ---- ---- ---- ---- 68.40 -1.60 70.00 1860 ---- ---- ---- ---- 69.40 -1.60 71.00 1865 ---- ---- ---- ---- 70.50 -1.60 72.10 1870 ---- ---- ---- ---- 71.60 -1.60 73.20 1875 ---- ---- ---- ---- 72.70 -1.60 74.30 1880 ---- ---- ---- ---- 73.80 -1.70 75.50 1885 ---- ---- ---- ---- 75.00 -1.60 76.60 1890 ---- ---- ---- ---- 76.20 -1.60 77.80 1895 ---- ---- ---- ---- 77.40 -1.60 79.00 1900 ---- ---- ---- ---- 78.60 -1.70 80.30 1905 ---- ---- ---- ---- 79.90 -1.70 81.60 1910 ---- ---- ---- ---- 81.20 -1.70 82.90 1915 ---- ---- ---- ---- 82.50 -1.70 84.20 1920 ---- ---- ---- ---- 83.80 -1.70 85.50 1925 ---- ---- ---- ---- 85.20 -1.70 86.90 1930 ---- ---- ---- ---- 86.60 -1.80 88.40 1935 ---- ---- ---- ---- 88.10 -1.70 89.80 1940 ---- ---- ---- ---- 89.50 -1.80 91.30 1945 ---- ---- ---- ---- 91.00 -1.80 92.80 1950 ---- ---- ---- ---- 92.60 -1.70 94.30 1955 ---- ---- ---- ---- 94.10 -1.80 95.90 1960 ---- ---- ---- ---- 95.70 -1.80 97.50 1965 ---- ---- ---- ---- 97.30 -1.80 99.10 1970 ---- ---- ---- ---- 99.00 -1.80 100.80 1975 ---- ---- ---- ---- 100.70 -1.80 102.50 1980 ---- ---- ---- ---- 102.40 -1.80 104.20 1985 ---- ---- ---- ---- 104.10 -1.90 106.00 1990 ---- ---- ---- ---- 105.90 -1.90 107.80 1995 ---- ---- ---- ---- 107.70 -1.90 109.60 2000 ---- ---- ---- ---- 109.60 -1.80 111.40 2005 ---- ---- ---- ---- 111.50 -1.80 113.30 2010 ---- ---- ---- ---- 113.40 -1.90 115.30 2015 ---- ---- ---- ---- 115.30 -1.90 117.20 2020 ---- ---- ---- ---- 117.30 -1.90 119.20 2025 ---- ---- ---- ---- 119.30 -1.90 121.20 2030 ---- ---- ---- ---- 121.40 -1.90 123.30 2035 ---- ---- ---- ---- 123.40 -1.90 125.30 2040 ---- ---- ---- ---- 125.50 -2.00 127.50 2045 ---- ---- ---- ---- 127.70 -1.90 129.60 2050 ---- ---- ---- ---- 129.90 -1.90 131.80 2055 ---- ---- ---- ---- 132.10 -1.90 134.00 2060 ---- ---- ---- ---- 134.30 -2.00 136.30 2065 ---- ---- ---- ---- 136.60 -1.90 138.50 2070 ---- ---- ---- ---- 138.90 -1.90 140.80 2075 ---- ---- ---- ---- 141.20 -2.00 143.20 2080 ---- ---- ---- ---- 143.60 -2.00 145.60 2085 ---- ---- ---- ---- 146.00 -2.00 148.00 2090 ---- ---- ---- ---- 148.50 -1.90 150.40 2095 ---- ---- ---- ---- 150.90 -2.00 152.90 2100 ---- ---- ---- ---- 153.40 -2.00 155.40 2105 ---- ---- ---- ---- 156.00 -1.90 157.90 2110 ---- ---- ---- ---- 158.50 -2.00 160.50 2115 ---- ---- ---- ---- 161.10 -2.00 163.10 2120 ---- ---- ---- ---- 163.80 -1.90 165.70 2125 ---- ---- ---- ---- 166.40 -2.00 168.40 2130 ---- ---- ---- ---- 169.10 -2.00 171.10 2135 ---- ---- ---- ---- 171.80 -2.00 173.80 2140 ---- ---- ---- ---- 174.60 -2.00 176.60 2145 ---- ---- ---- ---- 177.40 -2.00 179.40 2150 ---- ---- ---- ---- 180.20 -2.00 182.20 2155 ---- ---- ---- ---- 183.00 -2.00 185.00 2160 ---- ---- ---- ---- 185.90 -2.00 187.90 2165 ---- ---- ---- ---- 188.80 -2.00 190.80 2170 ---- ---- ---- ---- 191.70 -2.00 193.70 2175 ---- ---- ---- ---- 194.60 -2.00 196.60 2180 ---- ---- ---- ---- 197.60 -2.00 199.60 2185 ---- ---- ---- ---- 200.60 -2.00 202.60 2190 ---- ---- ---- ---- 203.60 -2.00 205.60 2195 ---- ---- ---- ---- 206.70 -2.00 208.70 2200 ---- ---- ---- ---- 209.80 -2.00 211.80 2205 ---- ---- ---- ---- 212.90 -2.00 214.90 2210 ---- ---- ---- ---- 216.00 -2.00 218.00 2215 ---- ---- ---- ---- 219.10 -2.00 221.10 2220 ---- ---- ---- ---- 222.30 -2.00 224.30 2225 ---- ---- ---- ---- 225.50 -2.00 227.50 2230 ---- ---- ---- ---- 228.70 -2.00 230.70 2235 ---- ---- ---- ---- 232.00 -1.90 233.90 2240 ---- ---- ---- ---- 235.20 -2.00 237.20 2245 ---- ---- ---- ---- 238.50 -2.00 240.50 2250 ---- ---- ---- ---- 241.80 -2.00 243.80 2255 ---- ---- ---- ---- 245.10 -2.00 247.10 2260 ---- ---- ---- ---- 248.50 -1.90 250.40 2265 ---- ---- ---- ---- 251.80 -2.00 253.80 2270 ---- ---- ---- ---- 255.20 -2.00 257.20 2275 ---- ---- ---- ---- 258.60 -2.00 260.60 2280 ---- ---- ---- ---- 262.00 -2.00 264.00 2285 ---- ---- ---- ---- 265.40 -2.00 267.40 2290 ---- ---- ---- ---- 268.90 -1.90 270.80 2295 ---- ---- ---- ---- 272.40 -1.90 274.30 2300 ---- ---- ---- ---- 275.80 -2.00 277.80 2305 ---- ---- ---- ---- 279.30 -2.00 281.30 2310 ---- ---- ---- ---- 282.90 -1.90 284.80 2315 ---- ---- ---- ---- 286.40 -1.90 288.30 2320 ---- ---- ---- ---- 289.90 -1.90 291.80 2325 ---- ---- ---- ---- 293.50 -1.90 295.40 2330 ---- ---- ---- ---- 297.00 -2.00 299.00 2335 ---- ---- ---- ---- 300.60 -1.90 302.50 2340 ---- ---- ---- ---- 304.20 -1.90 306.10 2345 ---- ---- ---- ---- 307.80 -1.90 309.70 2350 ---- ---- ---- ---- 311.50 -1.90 313.40 2355 ---- ---- ---- ---- 315.10 -1.90 317.00 2360 ---- ---- ---- ---- 318.80 -1.90 320.70 2365 ---- ---- ---- ---- 322.40 -1.90 324.30 2370 ---- ---- ---- ---- 326.10 -1.90 328.00 2375 ---- ---- ---- ---- 329.80 -1.90 331.70 2380 ---- ---- ---- ---- 333.50 -1.90 335.40 2385 ---- ---- ---- ---- 337.20 -1.90 339.10 2390 ---- ---- ---- ---- 341.00 -1.80 342.80 2395 ---- ---- ---- ---- 344.70 -1.90 346.60 2400 ---- ---- ---- ---- 348.50 -1.80 350.30 2405 ---- ---- ---- ---- 352.20 -1.90 354.10 2410 ---- ---- ---- ---- 356.00 -1.90 357.90 2415 ---- ---- ---- ---- 359.80 -1.80 361.60 2420 ---- ---- ---- ---- 363.60 -1.80 365.40 2425 ---- ---- ---- ---- 367.40 -1.80 369.20 2430 ---- ---- ---- ---- 371.30 -1.80 373.10 2435 ---- ---- ---- ---- 375.10 -1.80 376.90 2440 ---- ---- ---- ---- 379.00 -1.80 380.80 2450 ---- ---- ---- ---- 386.70 -1.80 388.50 2460 ---- ---- ---- ---- 394.50 -1.70 396.20 2470 ---- ---- ---- ---- 402.30 -1.80 404.10 2475 ---- ---- ---- ---- 406.20 -1.80 408.00 2480 ---- ---- ---- ---- 410.20 -1.70 411.90 2490 ---- ---- ---- ---- 418.10 -1.70 419.80 2500 ---- ---- ---- ---- 426.00 -1.70 427.70 2510 ---- ---- ---- ---- 434.00 -1.70 435.70 2520 ---- ---- ---- ---- 442.00 -1.70 443.70 2525 ---- ---- ---- ---- 446.10 -1.60 447.70 2530 ---- ---- ---- ---- 450.10 -1.70 451.80 2550 ---- ---- ---- ---- 466.30 -1.70 468.00 2575 ---- ---- ---- ---- 486.80 -1.60 488.40 2600 ---- ---- ---- ---- 507.50 -1.60 509.10 2625 ---- ---- ---- ---- 528.40 -1.60 530.00 2650 ---- ---- ---- ---- 549.50 -1.50 551.00 2675 ---- ---- ---- ---- 570.80 -1.40 572.20 2700 ---- ---- ---- ---- 592.20 -1.40 593.60 2725 ---- ---- ---- ---- 613.80 -1.40 615.20 2750 ---- ---- ---- ---- 635.50 ---- ---- 2775 ---- ---- ---- ---- 657.40 ---- ---- 2800 ---- ---- ---- ---- 679.50 ---- ---- 2825 ---- ---- ---- ---- 701.60 ---- ---- 2850 ---- ---- ---- ---- 723.90 ---- ---- 2875 ---- ---- ---- ---- 746.30 ---- ---- 2900 ---- ---- ---- ---- 768.80 ---- ---- 2925 ---- ---- ---- ---- 791.40 ---- ---- 2950 ---- ---- ---- ---- 814.10 ---- ---- 2975 ---- ---- ---- ---- 836.90 ---- ---- 3000 ---- ---- ---- ---- 859.80 ---- ---- 3100 ---- ---- ---- ---- 952.30 ---- ---- 3200 ---- ---- ---- ---- 1045.90 ---- ---- 3300 ---- ---- ---- ---- 1140.40 ---- ---- 3400 ---- ---- ---- ---- 1235.80 ---- ---- 3500 ---- ---- ---- ---- 1331.80 ---- ---- OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.80 -.30 6.10 1100 ---- ---- ---- ---- 6.50 -.40 6.90 1125 ---- ---- ---- ---- 7.40 -.30 7.70 1150 ---- ---- ---- ---- 8.30 -.30 8.60 1175 ---- ---- ---- ---- 9.20 -.50 9.70 1200 ---- ---- ---- ---- 10.30 -.50 10.80 1225 ---- ---- ---- ---- 11.50 -.40 11.90 1250 ---- ---- ---- ---- 12.70 -.50 13.20 1270 ---- ---- ---- ---- 13.80 -.50 14.30 1275 ---- ---- ---- ---- 14.00 -.60 14.60 1280 ---- ---- ---- ---- 14.30 -.60 14.90 1290 ---- ---- ---- ---- 14.90 -.60 15.50 1300 ---- ---- ---- ---- 15.50 -.60 16.10 1310 ---- ---- ---- ---- 16.10 -.70 16.80 1320 ---- ---- ---- ---- 16.70 -.70 17.40 1325 ---- ---- ---- ---- 17.10 -.60 17.70 1330 ---- ---- ---- ---- 17.40 -.70 18.10 1340 ---- ---- ---- ---- 18.10 -.70 18.80 1350 ---- ---- ---- ---- 18.70 -.80 19.50 1360 ---- ---- ---- ---- 19.50 -.70 20.20 1370 ---- ---- ---- ---- 20.20 -.70 20.90 1375 ---- ---- ---- ---- 20.50 -.80 21.30 1380 ---- ---- ---- ---- 20.90 -.80 21.70 1385 ---- ---- ---- ---- 21.30 -.80 22.10 1390 ---- ---- ---- ---- 21.70 -.80 22.50 1395 ---- ---- ---- ---- 22.10 -.80 22.90 1400 ---- ---- ---- ---- 22.50 -.80 23.30 1405 ---- ---- ---- ---- 22.90 -.80 23.70 1410 ---- ---- ---- ---- 23.30 -.80 24.10 1415 ---- ---- ---- ---- 23.70 -.80 24.50 1420 ---- ---- ---- ---- 24.10 -.90 25.00 1425 ---- ---- ---- ---- 24.50 -.90 25.40 1430 ---- ---- ---- ---- 25.00 -.80 25.80 1435 ---- ---- ---- ---- 25.40 -.90 26.30 1440 ---- ---- ---- ---- 25.80 -.90 26.70 1445 ---- ---- ---- ---- 26.30 -.90 27.20 1450 ---- ---- ---- ---- 26.70 -.90 27.60 1455 ---- ---- ---- ---- 27.20 -.90 28.10 1460 ---- ---- ---- ---- 27.70 -.90 28.60 1465 ---- ---- ---- ---- 28.10 -1.00 29.10 1470 ---- ---- ---- ---- 28.60 -1.00 29.60 1475 ---- ---- ---- ---- 29.10 -.90 30.00 1480 ---- ---- ---- ---- 29.60 -.90 30.50 1485 ---- ---- ---- ---- 30.10 -.90 31.00 1490 ---- ---- ---- ---- 30.60 -1.00 31.60 1495 ---- ---- ---- ---- 31.10 -1.00 32.10 1500 ---- ---- ---- ---- 31.60 -1.00 32.60 1505 ---- ---- ---- ---- 32.10 -1.00 33.10 1510 ---- ---- ---- ---- 32.60 -1.10 33.70 1515 ---- ---- ---- ---- 33.20 -1.00 34.20 1520 ---- ---- ---- ---- 33.70 -1.10 34.80 1525 ---- ---- ---- ---- 34.20 -1.10 35.30 1530 ---- ---- ---- ---- 34.80 -1.10 35.90 1535 ---- ---- ---- ---- 35.30 -1.10 36.40 1540 ---- ---- ---- ---- 35.90 -1.10 37.00 1545 ---- ---- ---- ---- 36.50 -1.10 37.60 1550 ---- ---- ---- ---- 37.10 -1.10 38.20 1555 ---- ---- ---- ---- 37.60 -1.20 38.80 1560 ---- ---- ---- ---- 38.20 -1.20 39.40 1565 ---- ---- ---- ---- 38.80 -1.20 40.00 1570 ---- ---- ---- ---- 39.40 -1.20 40.60 1575 ---- ---- ---- ---- 40.00 -1.20 41.20 1580 ---- ---- ---- ---- 40.60 -1.20 41.80 1585 ---- ---- ---- ---- 41.30 -1.20 42.50 1590 ---- ---- ---- ---- 41.90 -1.20 43.10 1595 ---- ---- ---- ---- 42.50 -1.30 43.80 1600 ---- ---- ---- ---- 43.20 -1.20 44.40 1605 ---- ---- ---- ---- 43.80 -1.30 45.10 1610 ---- ---- ---- ---- 44.50 -1.20 45.70 1615 ---- ---- ---- ---- 45.10 -1.30 46.40 1620 ---- ---- ---- ---- 45.80 -1.30 47.10 1625 ---- ---- ---- ---- 46.40 -1.30 47.70 1630 ---- ---- ---- ---- 47.10 -1.30 48.40 1635 ---- ---- ---- ---- 47.80 -1.30 49.10 1640 ---- ---- ---- ---- 48.50 -1.30 49.80 1645 ---- ---- ---- ---- 49.20 -1.30 50.50 1650 ---- ---- ---- ---- 49.90 -1.30 51.20 1655 ---- ---- ---- ---- 50.60 -1.30 51.90 1660 ---- ---- ---- ---- 51.30 -1.40 52.70 1665 ---- ---- ---- ---- 52.00 -1.40 53.40 1670 ---- ---- ---- ---- 52.70 -1.40 54.10 1675 ---- ---- ---- ---- 53.40 -1.50 54.90 1680 ---- ---- ---- ---- 54.20 -1.40 55.60 1685 ---- ---- ---- ---- 54.90 -1.40 56.30 1690 ---- ---- ---- ---- 55.60 -1.50 57.10 1695 ---- ---- ---- ---- 56.40 -1.40 57.80 1700 ---- ---- ---- ---- 57.10 -1.50 58.60 1705 ---- ---- ---- ---- 57.90 -1.50 59.40 1710 ---- ---- ---- ---- 58.60 -1.50 60.10 1715 ---- ---- ---- ---- 59.40 -1.50 60.90 1720 ---- ---- ---- ---- 60.20 -1.50 61.70 1725 ---- ---- ---- ---- 60.90 -1.60 62.50 1730 ---- ---- ---- ---- 61.70 -1.60 63.30 1735 ---- ---- ---- ---- 62.50 -1.50 64.00 1740 ---- ---- ---- ---- 63.30 -1.50 64.80 1745 ---- ---- ---- ---- 64.10 -1.50 65.60 1750 ---- ---- ---- ---- 64.90 -1.50 66.40 1755 ---- ---- ---- ---- 65.70 -1.50 67.20 1760 ---- ---- ---- ---- 66.50 -1.60 68.10 1765 ---- ---- ---- ---- 67.30 -1.60 68.90 1770 ---- ---- ---- ---- 68.10 -1.60 69.70 1775 ---- ---- ---- ---- 68.90 -1.60 70.50 1780 ---- ---- ---- ---- 69.70 -1.70 71.40 1785 ---- ---- ---- ---- 70.60 -1.60 72.20 1790 ---- ---- ---- ---- 71.40 -1.70 73.10 1795 ---- ---- ---- ---- 72.30 -1.70 74.00 1800 ---- ---- ---- ---- 73.20 -1.70 74.90 1805 ---- ---- ---- ---- 74.00 -1.70 75.70 1810 ---- ---- ---- ---- 74.90 -1.80 76.70 1815 ---- ---- ---- ---- 75.80 -1.80 77.60 1820 ---- ---- ---- ---- 76.80 -1.70 78.50 1825 ---- ---- ---- ---- 77.70 -1.70 79.40 1830 ---- ---- ---- ---- 78.60 -1.80 80.40 1835 ---- ---- ---- ---- 79.60 -1.80 81.40 1840 ---- ---- ---- ---- 80.60 -1.70 82.30 1845 ---- ---- ---- ---- 81.50 -1.80 83.30 1850 ---- ---- ---- ---- 82.50 -1.80 84.30 1855 ---- ---- ---- ---- 83.60 -1.80 85.40 1860 ---- ---- ---- ---- 84.60 -1.80 86.40 1865 ---- ---- ---- ---- 85.70 -1.80 87.50 1870 ---- ---- ---- ---- 86.70 -1.90 88.60 1875 ---- ---- ---- ---- 87.80 -1.90 89.70 1880 ---- ---- ---- ---- 88.90 -1.90 90.80 1885 ---- ---- ---- ---- 90.10 -1.80 91.90 1890 ---- ---- ---- ---- 91.20 -1.90 93.10 1895 ---- ---- ---- ---- 92.40 -1.90 94.30 1900 ---- ---- ---- ---- 93.60 -1.90 95.50 1905 ---- ---- ---- ---- 94.90 -1.90 96.80 1910 ---- ---- ---- ---- 96.10 -1.90 98.00 1915 ---- ---- ---- ---- 97.40 -1.90 99.30 1920 ---- ---- ---- ---- 98.70 -1.90 100.60 1925 ---- ---- ---- ---- 100.00 -2.00 102.00 1930 ---- ---- ---- ---- 101.40 -1.90 103.30 1935 ---- ---- ---- ---- 102.80 -2.00 104.80 1940 ---- ---- ---- ---- 104.20 -2.00 106.20 1945 ---- ---- ---- ---- 105.70 -1.90 107.60 1950 ---- ---- ---- ---- 107.10 -2.00 109.10 1955 ---- ---- ---- ---- 108.70 -2.00 110.70 1960 ---- ---- ---- ---- 110.20 -2.00 112.20 1965 ---- ---- ---- ---- 111.80 -2.00 113.80 1970 ---- ---- ---- ---- 113.40 -2.00 115.40 1975 ---- ---- ---- ---- 115.00 -2.10 117.10 1980 ---- ---- ---- ---- 116.70 -2.00 118.70 1985 ---- ---- ---- ---- 118.40 -2.00 120.40 1990 ---- ---- ---- ---- 120.10 -2.10 122.20 1995 ---- ---- ---- ---- 121.90 -2.10 124.00 2000 ---- ---- ---- ---- 123.70 -2.10 125.80 2005 ---- ---- ---- ---- 125.50 -2.10 127.60 2010 ---- ---- ---- ---- 127.40 -2.10 129.50 2015 ---- ---- ---- ---- 129.30 -2.10 131.40 2020 ---- ---- ---- ---- 131.20 -2.10 133.30 2025 ---- ---- ---- ---- 133.10 -2.20 135.30 2030 ---- ---- ---- ---- 135.10 -2.20 137.30 2035 ---- ---- ---- ---- 137.20 -2.10 139.30 2040 ---- ---- ---- ---- 139.20 -2.20 141.40 2045 ---- ---- ---- ---- 141.30 -2.20 143.50 2050 ---- ---- ---- ---- 143.40 -2.20 145.60 2055 ---- ---- ---- ---- 145.60 -2.10 147.70 2060 ---- ---- ---- ---- 147.80 -2.10 149.90 2065 ---- ---- ---- ---- 150.00 -2.20 152.20 2070 ---- ---- ---- ---- 152.30 -2.10 154.40 2075 ---- ---- ---- ---- 154.50 -2.20 156.70 2080 ---- ---- ---- ---- 156.90 -2.20 159.10 2085 ---- ---- ---- ---- 159.20 -2.20 161.40 2090 ---- ---- ---- ---- 161.60 -2.20 163.80 2095 ---- ---- ---- ---- 164.00 -2.20 166.20 2100 ---- ---- ---- ---- 166.50 -2.20 168.70 2105 ---- ---- ---- ---- 169.00 -2.20 171.20 2110 ---- ---- ---- ---- 171.50 -2.20 173.70 2115 ---- ---- ---- ---- 174.10 -2.20 176.30 2120 ---- ---- ---- ---- 176.70 -2.20 178.90 2125 ---- ---- ---- ---- 179.30 -2.20 181.50 2130 ---- ---- ---- ---- 181.90 -2.30 184.20 2135 ---- ---- ---- ---- 184.60 -2.30 186.90 2140 ---- ---- ---- ---- 187.30 -2.30 189.60 2145 ---- ---- ---- ---- 190.10 -2.20 192.30 2150 ---- ---- ---- ---- 192.80 -2.30 195.10 2155 ---- ---- ---- ---- 195.70 -2.20 197.90 2160 ---- ---- ---- ---- 198.50 -2.20 200.70 2165 ---- ---- ---- ---- 201.40 -2.20 203.60 2170 ---- ---- ---- ---- 204.20 -2.30 206.50 2175 ---- ---- ---- ---- 207.20 -2.20 209.40 2180 ---- ---- ---- ---- 210.10 -2.30 212.40 2185 ---- ---- ---- ---- 213.10 -2.20 215.30 2190 ---- ---- ---- ---- 216.10 -2.20 218.30 2195 ---- ---- ---- ---- 219.10 -2.30 221.40 2200 ---- ---- ---- ---- 222.20 -2.20 224.40 2205 ---- ---- ---- ---- 225.20 -2.30 227.50 2210 ---- ---- ---- ---- 228.30 -2.30 230.60 2215 ---- ---- ---- ---- 231.50 -2.20 233.70 2220 ---- ---- ---- ---- 234.60 -2.30 236.90 2225 ---- ---- ---- ---- 237.80 -2.20 240.00 2230 ---- ---- ---- ---- 241.00 -2.20 243.20 2235 ---- ---- ---- ---- 244.20 -2.20 246.40 2240 ---- ---- ---- ---- 247.40 -2.30 249.70 2245 ---- ---- ---- ---- 250.70 -2.20 252.90 2250 ---- ---- ---- ---- 253.90 -2.30 256.20 2255 ---- ---- ---- ---- 257.20 -2.30 259.50 2260 ---- ---- ---- ---- 260.50 -2.30 262.80 2265 ---- ---- ---- ---- 263.90 -2.20 266.10 2270 ---- ---- ---- ---- 267.20 -2.30 269.50 2275 ---- ---- ---- ---- 270.60 -2.20 272.80 2280 ---- ---- ---- ---- 274.00 -2.20 276.20 2285 ---- ---- ---- ---- 277.40 -2.20 279.60 2290 ---- ---- ---- ---- 280.80 -2.20 283.00 2295 ---- ---- ---- ---- 284.20 -2.20 286.40 2300 ---- ---- ---- ---- 287.60 -2.30 289.90 2305 ---- ---- ---- ---- 291.10 -2.20 293.30 2310 ---- ---- ---- ---- 294.50 -2.30 296.80 2315 ---- ---- ---- ---- 298.00 -2.30 300.30 2320 ---- ---- ---- ---- 301.50 -2.20 303.70 2325 ---- ---- ---- ---- 305.00 -2.20 307.20 2330 ---- ---- ---- ---- 308.50 -2.20 310.70 2335 ---- ---- ---- ---- 312.00 -2.30 314.30 2340 ---- ---- ---- ---- 315.60 -2.20 317.80 2345 ---- ---- ---- ---- 319.10 -2.20 321.30 2350 ---- ---- ---- ---- 322.70 -2.20 324.90 2355 ---- ---- ---- ---- 326.20 -2.20 328.40 2360 ---- ---- ---- ---- 329.80 -2.20 332.00 2365 ---- ---- ---- ---- 333.40 -2.20 335.60 2370 ---- ---- ---- ---- 337.00 -2.20 339.20 2375 ---- ---- ---- ---- 340.60 -2.20 342.80 2380 ---- ---- ---- ---- 344.20 -2.20 346.40 2385 ---- ---- ---- ---- 347.80 -2.20 350.00 2390 ---- ---- ---- ---- 351.40 -2.20 353.60 2395 ---- ---- ---- ---- 355.10 -2.10 357.20 2400 ---- ---- ---- ---- 358.70 -2.20 360.90 2405 ---- ---- ---- ---- 362.40 -2.10 364.50 2410 ---- ---- ---- ---- 366.10 -2.10 368.20 2415 ---- ---- ---- ---- 369.70 -2.20 371.90 2420 ---- ---- ---- ---- 373.40 -2.20 375.60 2425 ---- ---- ---- ---- 377.10 -2.20 379.30 2430 ---- ---- ---- ---- 380.80 -2.20 383.00 2435 ---- ---- ---- ---- 384.50 -2.20 386.70 2440 ---- ---- ---- ---- 388.30 -2.10 390.40 2445 ---- ---- ---- ---- 392.00 -2.10 394.10 2450 ---- ---- ---- ---- 395.80 -2.10 397.90 2455 ---- ---- ---- ---- 399.50 -2.10 401.60 2460 ---- ---- ---- ---- 403.30 -2.10 405.40 2470 ---- ---- ---- ---- 410.90 -2.10 413.00 2475 ---- ---- ---- ---- 414.70 -2.10 416.80 2480 ---- ---- ---- ---- 418.50 -2.10 420.60 2490 ---- ---- ---- ---- 426.10 -2.10 428.20 2500 ---- ---- ---- ---- 433.80 -2.10 435.90 2510 ---- ---- ---- ---- 441.50 -2.10 443.60 2520 ---- ---- ---- ---- 449.30 -2.00 451.30 2525 ---- ---- ---- ---- 453.20 -2.00 455.20 2530 ---- ---- ---- ---- 457.10 -2.00 459.10 2540 ---- ---- ---- ---- 464.90 -2.00 466.90 2550 ---- ---- ---- ---- 472.80 -2.00 474.80 2560 ---- ---- ---- ---- 480.70 -2.00 482.70 2575 ---- ---- ---- ---- 492.60 -2.00 494.60 2600 ---- ---- ---- ---- 512.70 -1.90 514.60 2625 ---- ---- ---- ---- 532.90 -1.90 534.80 2650 ---- ---- ---- ---- 553.40 -1.90 555.30 2675 ---- ---- ---- ---- 574.00 -1.90 575.90 2700 ---- ---- ---- ---- 594.80 -1.80 596.60 2725 ---- ---- ---- ---- 615.80 -1.80 617.60 2750 ---- ---- ---- ---- 636.90 -1.80 638.70 3500 ---- ---- ---- ---- 1319.40 -.80 1320.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.10 -.80 25.90 1350 ---- ---- ---- ---- 27.20 -.90 28.10 1375 ---- ---- ---- ---- 29.40 -1.00 30.40 1400 ---- ---- ---- ---- 31.80 -1.00 32.80 1425 ---- ---- ---- ---- 34.30 -1.10 35.40 1450 ---- ---- ---- ---- 37.00 -1.10 38.10 1475 ---- ---- ---- ---- 39.80 -1.20 41.00 1500 ---- ---- ---- ---- 42.80 -1.20 44.00 1520 ---- ---- ---- ---- 45.20 -1.30 46.50 1525 ---- ---- ---- ---- 45.90 -1.30 47.20 1530 ---- ---- ---- ---- 46.50 -1.30 47.80 1540 ---- ---- ---- ---- 47.80 -1.30 49.10 1550 ---- ---- ---- ---- 49.10 -1.40 50.50 1560 ---- ---- ---- ---- 50.50 -1.40 51.90 1570 ---- ---- ---- ---- 51.90 -1.40 53.30 1575 ---- ---- ---- ---- 52.60 -1.40 54.00 1580 ---- ---- ---- ---- 53.30 -1.40 54.70 1590 ---- ---- ---- ---- 54.70 -1.40 56.10 1600 ---- ---- ---- ---- 56.10 -1.50 57.60 1610 ---- ---- ---- ---- 57.60 -1.50 59.10 1615 ---- ---- ---- ---- 58.40 -1.50 59.90 1620 ---- ---- ---- ---- 59.10 -1.50 60.60 1625 ---- ---- ---- ---- 59.90 -1.50 61.40 1630 ---- ---- ---- ---- 60.60 -1.60 62.20 1635 ---- ---- ---- ---- 61.40 -1.50 62.90 1640 ---- ---- ---- ---- 62.20 -1.50 63.70 1645 ---- ---- ---- ---- 62.90 -1.60 64.50 1650 ---- ---- ---- ---- 63.70 -1.60 65.30 1655 ---- ---- ---- ---- 64.50 -1.60 66.10 1660 ---- ---- ---- ---- 65.30 -1.60 66.90 1665 ---- ---- ---- ---- 66.10 -1.60 67.70 1670 ---- ---- ---- ---- 66.90 -1.60 68.50 1675 ---- ---- ---- ---- 67.70 -1.60 69.30 1680 ---- ---- ---- ---- 68.50 -1.70 70.20 1685 ---- ---- ---- ---- 69.30 -1.70 71.00 1690 ---- ---- ---- ---- 70.10 -1.70 71.80 1695 ---- ---- ---- ---- 71.00 -1.60 72.60 1700 ---- ---- ---- ---- 71.80 -1.70 73.50 1705 ---- ---- ---- ---- 72.60 -1.70 74.30 1710 ---- ---- ---- ---- 73.50 -1.70 75.20 1715 ---- ---- ---- ---- 74.30 -1.70 76.00 1720 ---- ---- ---- ---- 75.10 -1.80 76.90 1725 ---- ---- ---- ---- 76.00 -1.70 77.70 1730 ---- ---- ---- ---- 76.80 -1.80 78.60 1735 ---- ---- ---- ---- 77.70 -1.80 79.50 1740 ---- ---- ---- ---- 78.50 -1.80 80.30 1745 ---- ---- ---- ---- 79.40 -1.80 81.20 1750 ---- ---- ---- ---- 80.30 -1.80 82.10 1755 ---- ---- ---- ---- 81.10 -1.80 82.90 1760 ---- ---- ---- ---- 82.00 -1.80 83.80 1765 ---- ---- ---- ---- 82.90 -1.80 84.70 1770 ---- ---- ---- ---- 83.70 -1.90 85.60 1775 ---- ---- ---- ---- 84.60 -1.90 86.50 1780 ---- ---- ---- ---- 85.50 -1.90 87.40 1785 ---- ---- ---- ---- 86.40 -1.90 88.30 1790 ---- ---- ---- ---- 87.30 -1.90 89.20 1795 ---- ---- ---- ---- 88.20 -1.90 90.10 1800 ---- ---- ---- ---- 89.10 -1.90 91.00 1805 ---- ---- ---- ---- 90.10 -1.90 92.00 1810 ---- ---- ---- ---- 91.00 -1.90 92.90 1815 ---- ---- ---- ---- 91.90 -2.00 93.90 1820 ---- ---- ---- ---- 92.90 -1.90 94.80 1825 ---- ---- ---- ---- 93.80 -2.00 95.80 1830 ---- ---- ---- ---- 94.80 -2.00 96.80 1835 ---- ---- ---- ---- 95.80 -2.00 97.80 1840 ---- ---- ---- ---- 96.80 -2.00 98.80 1845 ---- ---- ---- ---- 97.80 -2.00 99.80 1850 ---- ---- ---- ---- 98.80 -2.10 100.90 1855 ---- ---- ---- ---- 99.90 -2.00 101.90 1860 ---- ---- ---- ---- 100.90 -2.10 103.00 1865 ---- ---- ---- ---- 102.00 -2.10 104.10 1870 ---- ---- ---- ---- 103.10 -2.10 105.20 1875 ---- ---- ---- ---- 104.20 -2.10 106.30 1880 ---- ---- ---- ---- 105.30 -2.10 107.40 1885 ---- ---- ---- ---- 106.50 -2.10 108.60 1890 ---- ---- ---- ---- 107.70 -2.00 109.70 1895 ---- ---- ---- ---- 108.80 -2.10 110.90 1900 ---- ---- ---- ---- 110.00 -2.10 112.10 1905 ---- ---- ---- ---- 111.30 -2.10 113.40 1910 ---- ---- ---- ---- 112.50 -2.20 114.70 1915 ---- ---- ---- ---- 113.80 -2.10 115.90 1920 ---- ---- ---- ---- 115.10 -2.20 117.30 1925 ---- ---- ---- ---- 116.40 -2.20 118.60 1930 ---- ---- ---- ---- 117.80 -2.20 120.00 1935 ---- ---- ---- ---- 119.20 -2.10 121.30 1940 ---- ---- ---- ---- 120.60 -2.20 122.80 1945 ---- ---- ---- ---- 122.00 -2.20 124.20 1950 ---- ---- ---- ---- 123.50 -2.20 125.70 1955 ---- ---- ---- ---- 125.00 -2.20 127.20 1960 ---- ---- ---- ---- 126.50 -2.20 128.70 1965 ---- ---- ---- ---- 128.10 -2.20 130.30 1970 ---- ---- ---- ---- 129.70 -2.20 131.90 1975 ---- ---- ---- ---- 131.30 -2.20 133.50 1980 ---- ---- ---- ---- 133.00 -2.20 135.20 1985 ---- ---- ---- ---- 134.60 -2.30 136.90 1990 ---- ---- ---- ---- 136.40 -2.20 138.60 1995 ---- ---- ---- ---- 138.10 -2.30 140.40 2000 ---- ---- ---- ---- 139.90 -2.30 142.20 2005 ---- ---- ---- ---- 141.70 -2.30 144.00 2010 ---- ---- ---- ---- 143.50 -2.30 145.80 2015 ---- ---- ---- ---- 145.40 -2.30 147.70 2020 ---- ---- ---- ---- 147.30 -2.40 149.70 2025 ---- ---- ---- ---- 149.30 -2.30 151.60 2030 ---- ---- ---- ---- 151.30 -2.30 153.60 2035 ---- ---- ---- ---- 153.30 -2.30 155.60 2040 ---- ---- ---- ---- 155.30 -2.30 157.60 2045 ---- ---- ---- ---- 157.40 -2.30 159.70 2050 ---- ---- ---- ---- 159.50 -2.30 161.80 2055 ---- ---- ---- ---- 161.60 -2.40 164.00 2060 ---- ---- ---- ---- 163.80 -2.30 166.10 2065 ---- ---- ---- ---- 166.00 -2.30 168.30 2070 ---- ---- ---- ---- 168.20 -2.40 170.60 2075 ---- ---- ---- ---- 170.50 -2.40 172.90 2080 ---- ---- ---- ---- 172.80 -2.40 175.20 2085 ---- ---- ---- ---- 175.10 -2.40 177.50 2090 ---- ---- ---- ---- 177.50 -2.40 179.90 2095 ---- ---- ---- ---- 179.90 -2.40 182.30 2100 ---- ---- ---- ---- 182.30 -2.40 184.70 2105 ---- ---- ---- ---- 184.70 -2.50 187.20 2110 ---- ---- ---- ---- 187.20 -2.50 189.70 2115 ---- ---- ---- ---- 189.80 -2.40 192.20 2120 ---- ---- ---- ---- 192.30 -2.40 194.70 2125 ---- ---- ---- ---- 194.90 -2.40 197.30 2130 ---- ---- ---- ---- 197.50 -2.50 200.00 2135 ---- ---- ---- ---- 200.20 -2.40 202.60 2140 ---- ---- ---- ---- 202.90 -2.40 205.30 2145 ---- ---- ---- ---- 205.60 -2.40 208.00 2150 ---- ---- ---- ---- 208.30 -2.50 210.80 2155 ---- ---- ---- ---- 211.10 -2.40 213.50 2160 ---- ---- ---- ---- 213.90 -2.40 216.30 2165 ---- ---- ---- ---- 216.70 -2.50 219.20 2170 ---- ---- ---- ---- 219.60 -2.40 222.00 2175 ---- ---- ---- ---- 222.50 -2.40 224.90 2180 ---- ---- ---- ---- 225.40 -2.40 227.80 2185 ---- ---- ---- ---- 228.30 -2.50 230.80 2190 ---- ---- ---- ---- 231.30 -2.50 233.80 2195 ---- ---- ---- ---- 234.30 -2.50 236.80 2200 ---- ---- ---- ---- 237.30 -2.50 239.80 2205 ---- ---- ---- ---- 240.40 -2.40 242.80 2210 ---- ---- ---- ---- 243.40 -2.50 245.90 2215 ---- ---- ---- ---- 246.50 -2.50 249.00 2220 ---- ---- ---- ---- 249.70 -2.40 252.10 2225 ---- ---- ---- ---- 252.80 -2.50 255.30 2230 ---- ---- ---- ---- 256.00 -2.50 258.50 2235 ---- ---- ---- ---- 259.20 -2.50 261.70 2240 ---- ---- ---- ---- 262.40 -2.50 264.90 2245 ---- ---- ---- ---- 265.70 -2.40 268.10 2250 ---- ---- ---- ---- 268.90 -2.50 271.40 2255 ---- ---- ---- ---- 272.20 -2.50 274.70 2260 ---- ---- ---- ---- 275.50 -2.50 278.00 2265 ---- ---- ---- ---- 278.80 -2.50 281.30 2270 ---- ---- ---- ---- 282.20 -2.50 284.70 2275 ---- ---- ---- ---- 285.60 -2.40 288.00 2280 ---- ---- ---- ---- 289.00 -2.40 291.40 2285 ---- ---- ---- ---- 292.40 -2.40 294.80 2290 ---- ---- ---- ---- 295.80 -2.50 298.30 2295 ---- ---- ---- ---- 299.20 -2.50 301.70 2300 ---- ---- ---- ---- 302.70 -2.50 305.20 2305 ---- ---- ---- ---- 306.20 -2.40 308.60 2310 ---- ---- ---- ---- 309.70 -2.40 312.10 2315 ---- ---- ---- ---- 313.20 -2.40 315.60 2320 ---- ---- ---- ---- 316.70 -2.40 319.10 2325 ---- ---- ---- ---- 320.20 -2.50 322.70 2330 ---- ---- ---- ---- 323.80 -2.40 326.20 2335 ---- ---- ---- ---- 327.30 -2.50 329.80 2340 ---- ---- ---- ---- 330.90 -2.50 333.40 2345 ---- ---- ---- ---- 334.50 -2.50 337.00 2350 ---- ---- ---- ---- 338.10 -2.50 340.60 2355 ---- ---- ---- ---- 341.70 -2.50 344.20 2360 ---- ---- ---- ---- 345.40 -2.40 347.80 2365 ---- ---- ---- ---- 349.00 -2.40 351.40 2370 ---- ---- ---- ---- 352.70 -2.40 355.10 2375 ---- ---- ---- ---- 356.30 -2.50 358.80 2380 ---- ---- ---- ---- 360.00 -2.40 362.40 2385 ---- ---- ---- ---- 363.70 -2.40 366.10 2390 ---- ---- ---- ---- 367.40 -2.40 369.80 2395 ---- ---- ---- ---- 371.10 -2.40 373.50 2400 ---- ---- ---- ---- 374.80 -2.40 377.20 2405 ---- ---- ---- ---- 378.60 -2.40 381.00 2410 ---- ---- ---- ---- 382.30 -2.40 384.70 2415 ---- ---- ---- ---- 386.00 -2.50 388.50 2420 ---- ---- ---- ---- 389.80 -2.40 392.20 2425 ---- ---- ---- ---- 393.60 -2.40 396.00 2430 ---- ---- ---- ---- 397.40 -2.40 399.80 2435 ---- ---- ---- ---- 401.20 -2.40 403.60 2440 ---- ---- ---- ---- 405.00 -2.40 407.40 2445 ---- ---- ---- ---- 408.80 -2.40 411.20 2450 ---- ---- ---- ---- 412.60 -2.40 415.00 2455 ---- ---- ---- ---- 416.50 -2.30 418.80 2460 ---- ---- ---- ---- 420.30 -2.40 422.70 2465 ---- ---- ---- ---- 424.20 -2.30 426.50 2470 ---- ---- ---- ---- 428.00 -2.40 430.40 2475 ---- ---- ---- ---- 431.90 -2.40 434.30 2480 ---- ---- ---- ---- 435.80 -2.40 438.20 2490 ---- ---- ---- ---- 443.60 -2.40 446.00 2500 ---- ---- ---- ---- 451.40 -2.40 453.80 2510 ---- ---- ---- ---- 459.30 -2.40 461.70 2520 ---- ---- ---- ---- 467.20 -2.40 469.60 2525 ---- ---- ---- ---- 471.20 -2.30 473.50 2530 ---- ---- ---- ---- 475.20 -2.30 477.50 2540 ---- ---- ---- ---- 483.20 -2.30 485.50 2550 ---- ---- ---- ---- 491.20 -2.30 493.50 2560 ---- ---- ---- ---- 499.20 -2.30 501.50 2570 ---- ---- ---- ---- 507.30 -2.30 509.60 2575 ---- ---- ---- ---- 511.40 -2.20 513.60 2600 ---- ---- ---- ---- 531.70 -2.30 534.00 2625 ---- ---- ---- ---- 552.30 -2.20 554.50 2650 ---- ---- ---- ---- 573.00 -2.20 575.20 2675 ---- ---- ---- ---- 594.00 -2.10 596.10 2700 ---- ---- ---- ---- 615.00 -2.20 617.20 2725 ---- ---- ---- ---- 636.30 -2.10 638.40 2750 ---- ---- ---- ---- 657.70 -2.00 659.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 41.60 -1.20 42.80 1375 ---- ---- ---- ---- 44.00 -1.20 45.20 1400 ---- ---- ---- ---- 46.60 -1.20 47.80 1425 ---- ---- ---- ---- 49.20 -1.30 50.50 1450 ---- ---- ---- ---- 51.90 -1.30 53.20 1475 ---- ---- ---- ---- 54.60 -1.40 56.00 1500 ---- ---- ---- ---- 57.50 -1.50 59.00 1525 ---- ---- ---- ---- 60.50 -1.50 62.00 1530 ---- ---- ---- ---- 61.20 -1.50 62.70 1540 ---- ---- ---- ---- 62.40 -1.50 63.90 1550 ---- ---- ---- ---- 63.60 -1.60 65.20 1560 ---- ---- ---- ---- 64.90 -1.60 66.50 1570 ---- ---- ---- ---- 66.20 -1.60 67.80 1575 ---- ---- ---- ---- 66.90 -1.60 68.50 1580 ---- ---- ---- ---- 67.50 -1.60 69.10 1590 ---- ---- ---- ---- 68.80 -1.70 70.50 1600 ---- ---- ---- ---- 70.20 -1.60 71.80 1610 ---- ---- ---- ---- 71.50 -1.70 73.20 1620 ---- ---- ---- ---- 72.90 -1.70 74.60 1625 ---- ---- ---- ---- 73.60 -1.70 75.30 1630 ---- ---- ---- ---- 74.30 -1.70 76.00 1635 ---- ---- ---- ---- 75.00 -1.80 76.80 1640 ---- ---- ---- ---- 75.70 -1.80 77.50 1645 ---- ---- ---- ---- 76.40 -1.80 78.20 1650 ---- ---- ---- ---- 77.20 -1.70 78.90 1655 ---- ---- ---- ---- 77.90 -1.80 79.70 1660 ---- ---- ---- ---- 78.60 -1.80 80.40 1665 ---- ---- ---- ---- 79.40 -1.80 81.20 1670 ---- ---- ---- ---- 80.10 -1.80 81.90 1675 ---- ---- ---- ---- 80.90 -1.80 82.70 1680 ---- ---- ---- ---- 81.60 -1.80 83.40 1685 ---- ---- ---- ---- 82.40 -1.80 84.20 1690 ---- ---- ---- ---- 83.10 -1.90 85.00 1695 ---- ---- ---- ---- 83.90 -1.80 85.70 1700 ---- ---- ---- ---- 84.70 -1.80 86.50 1705 ---- ---- ---- ---- 85.40 -1.90 87.30 1710 ---- ---- ---- ---- 86.20 -1.90 88.10 1715 ---- ---- ---- ---- 87.00 -1.90 88.90 1720 ---- ---- ---- ---- 87.80 -1.90 89.70 1725 ---- ---- ---- ---- 88.60 -1.90 90.50 1730 ---- ---- ---- ---- 89.40 -1.90 91.30 1735 ---- ---- ---- ---- 90.20 -2.00 92.20 1740 ---- ---- ---- ---- 91.00 -2.00 93.00 1745 ---- ---- ---- ---- 91.90 -1.90 93.80 1750 ---- ---- ---- ---- 92.70 -2.00 94.70 1755 ---- ---- ---- ---- 93.50 -2.00 95.50 1760 ---- ---- ---- ---- 94.30 -2.00 96.30 1765 ---- ---- ---- ---- 95.20 -2.00 97.20 1770 ---- ---- ---- ---- 96.00 -2.10 98.10 1775 ---- ---- ---- ---- 96.90 -2.00 98.90 1780 ---- ---- ---- ---- 97.80 -2.00 99.80 1785 ---- ---- ---- ---- 98.60 -2.10 100.70 1790 ---- ---- ---- ---- 99.50 -2.10 101.60 1795 ---- ---- ---- ---- 100.40 -2.10 102.50 1800 ---- ---- ---- ---- 101.30 -2.10 103.40 1805 ---- ---- ---- ---- 102.20 -2.10 104.30 1810 ---- ---- ---- ---- 103.10 -2.10 105.20 1815 ---- ---- ---- ---- 104.00 -2.10 106.10 1820 ---- ---- ---- ---- 104.90 -2.20 107.10 1825 ---- ---- ---- ---- 105.90 -2.10 108.00 1830 ---- ---- ---- ---- 106.80 -2.20 109.00 1835 ---- ---- ---- ---- 107.80 -2.10 109.90 1840 ---- ---- ---- ---- 108.80 -2.10 110.90 1845 ---- ---- ---- ---- 109.80 -2.10 111.90 1850 ---- ---- ---- ---- 110.80 -2.10 112.90 1855 ---- ---- ---- ---- 111.80 -2.20 114.00 1860 ---- ---- ---- ---- 112.80 -2.20 115.00 1865 ---- ---- ---- ---- 113.90 -2.20 116.10 1870 ---- ---- ---- ---- 114.90 -2.20 117.10 1875 ---- ---- ---- ---- 116.00 -2.20 118.20 1880 ---- ---- ---- ---- 117.10 -2.20 119.30 1885 ---- ---- ---- ---- 118.20 -2.20 120.40 1890 ---- ---- ---- ---- 119.30 -2.30 121.60 1895 ---- ---- ---- ---- 120.50 -2.30 122.80 1900 ---- ---- ---- ---- 121.70 -2.20 123.90 1905 ---- ---- ---- ---- 122.80 -2.30 125.10 1910 ---- ---- ---- ---- 124.10 -2.30 126.40 1915 ---- ---- ---- ---- 125.30 -2.30 127.60 1920 ---- ---- ---- ---- 126.50 -2.40 128.90 1925 ---- ---- ---- ---- 127.80 -2.40 130.20 1930 ---- ---- ---- ---- 129.10 -2.40 131.50 1935 ---- ---- ---- ---- 130.50 -2.30 132.80 1940 ---- ---- ---- ---- 131.80 -2.40 134.20 1945 ---- ---- ---- ---- 133.20 -2.40 135.60 1950 ---- ---- ---- ---- 134.60 -2.40 137.00 1955 ---- ---- ---- ---- 136.00 -2.40 138.40 1960 ---- ---- ---- ---- 137.50 -2.40 139.90 1965 ---- ---- ---- ---- 139.00 -2.40 141.40 1970 ---- ---- ---- ---- 140.50 -2.40 142.90 1975 ---- ---- ---- ---- 142.10 -2.40 144.50 1980 ---- ---- ---- ---- 143.60 -2.50 146.10 1985 ---- ---- ---- ---- 145.30 -2.40 147.70 1990 ---- ---- ---- ---- 146.90 -2.40 149.30 1995 ---- ---- ---- ---- 148.60 -2.40 151.00 2000 ---- ---- ---- ---- 150.30 -2.40 152.70 2005 ---- ---- ---- ---- 152.00 -2.50 154.50 2010 ---- ---- ---- ---- 153.80 -2.50 156.30 2015 ---- ---- ---- ---- 155.60 -2.50 158.10 2020 ---- ---- ---- ---- 157.40 -2.50 159.90 2025 ---- ---- ---- ---- 159.30 -2.50 161.80 2030 ---- ---- ---- ---- 161.20 -2.50 163.70 2035 ---- ---- ---- ---- 163.10 -2.50 165.60 2040 ---- ---- ---- ---- 165.10 -2.50 167.60 2045 ---- ---- ---- ---- 167.10 -2.50 169.60 2050 ---- ---- ---- ---- 169.10 -2.50 171.60 2055 ---- ---- ---- ---- 171.20 -2.50 173.70 2060 ---- ---- ---- ---- 173.30 -2.50 175.80 2065 ---- ---- ---- ---- 175.40 -2.50 177.90 2070 ---- ---- ---- ---- 177.50 -2.60 180.10 2075 ---- ---- ---- ---- 179.70 -2.60 182.30 2080 ---- ---- ---- ---- 182.00 -2.50 184.50 2085 ---- ---- ---- ---- 184.20 -2.60 186.80 2090 ---- ---- ---- ---- 186.50 -2.60 189.10 2095 ---- ---- ---- ---- 188.80 -2.60 191.40 2100 ---- ---- ---- ---- 191.20 -2.60 193.80 2105 ---- ---- ---- ---- 193.60 -2.60 196.20 2110 ---- ---- ---- ---- 196.00 -2.60 198.60 2115 ---- ---- ---- ---- 198.40 -2.60 201.00 2120 ---- ---- ---- ---- 200.90 -2.60 203.50 2125 ---- ---- ---- ---- 203.40 -2.70 206.10 2130 ---- ---- ---- ---- 206.00 -2.60 208.60 2135 ---- ---- ---- ---- 208.60 -2.60 211.20 2140 ---- ---- ---- ---- 211.20 -2.60 213.80 2145 ---- ---- ---- ---- 213.80 -2.70 216.50 2150 ---- ---- ---- ---- 216.50 -2.60 219.10 2155 ---- ---- ---- ---- 219.20 -2.70 221.90 2160 ---- ---- ---- ---- 222.00 -2.60 224.60 2165 ---- ---- ---- ---- 224.70 -2.70 227.40 2170 ---- ---- ---- ---- 227.50 -2.70 230.20 2175 ---- ---- ---- ---- 230.40 -2.60 233.00 2180 ---- ---- ---- ---- 233.20 -2.70 235.90 2185 ---- ---- ---- ---- 236.10 -2.70 238.80 2190 ---- ---- ---- ---- 239.00 -2.70 241.70 2195 ---- ---- ---- ---- 242.00 -2.70 244.70 2200 ---- ---- ---- ---- 245.00 -2.60 247.60 2205 ---- ---- ---- ---- 248.00 -2.70 250.70 2210 ---- ---- ---- ---- 251.00 -2.70 253.70 2215 ---- ---- ---- ---- 254.10 -2.60 256.70 2220 ---- ---- ---- ---- 257.20 -2.60 259.80 2225 ---- ---- ---- ---- 260.30 -2.60 262.90 2230 ---- ---- ---- ---- 263.40 -2.70 266.10 2235 ---- ---- ---- ---- 266.60 -2.60 269.20 2240 ---- ---- ---- ---- 269.70 -2.70 272.40 2245 ---- ---- ---- ---- 272.90 -2.70 275.60 2250 ---- ---- ---- ---- 276.20 -2.70 278.90 2255 ---- ---- ---- ---- 279.40 -2.70 282.10 2260 ---- ---- ---- ---- 282.70 -2.70 285.40 2265 ---- ---- ---- ---- 286.00 -2.70 288.70 2270 ---- ---- ---- ---- 289.30 -2.70 292.00 2275 ---- ---- ---- ---- 292.60 -2.70 295.30 2280 ---- ---- ---- ---- 296.00 -2.70 298.70 2285 ---- ---- ---- ---- 299.30 -2.70 302.00 2290 ---- ---- ---- ---- 302.70 -2.70 305.40 2295 ---- ---- ---- ---- 306.10 -2.70 308.80 2300 ---- ---- ---- ---- 309.60 -2.60 312.20 2305 ---- ---- ---- ---- 313.00 -2.70 315.70 2310 ---- ---- ---- ---- 316.40 -2.70 319.10 2315 ---- ---- ---- ---- 319.90 -2.70 322.60 2320 ---- ---- ---- ---- 323.40 -2.70 326.10 2325 ---- ---- ---- ---- 326.90 -2.70 329.60 2330 ---- ---- ---- ---- 330.40 -2.70 333.10 2335 ---- ---- ---- ---- 333.90 -2.70 336.60 2340 ---- ---- ---- ---- 337.50 -2.60 340.10 2345 ---- ---- ---- ---- 341.00 -2.70 343.70 2350 ---- ---- ---- ---- 344.60 -2.60 347.20 2355 ---- ---- ---- ---- 348.10 -2.70 350.80 2360 ---- ---- ---- ---- 351.70 -2.70 354.40 2365 ---- ---- ---- ---- 355.30 -2.60 357.90 2370 ---- ---- ---- ---- 358.90 -2.60 361.50 2375 ---- ---- ---- ---- 362.50 -2.60 365.10 2380 ---- ---- ---- ---- 366.10 -2.60 368.70 2385 ---- ---- ---- ---- 369.70 -2.70 372.40 2390 ---- ---- ---- ---- 373.30 -2.70 376.00 2395 ---- ---- ---- ---- 377.00 -2.60 379.60 2400 ---- ---- ---- ---- 380.60 -2.60 383.20 2405 ---- ---- ---- ---- 384.20 -2.70 386.90 2410 ---- ---- ---- ---- 387.90 -2.60 390.50 2415 ---- ---- ---- ---- 391.60 -2.60 394.20 2420 ---- ---- ---- ---- 395.20 -2.70 397.90 2425 ---- ---- ---- ---- 398.90 -2.70 401.60 2430 ---- ---- ---- ---- 402.60 -2.60 405.20 2435 ---- ---- ---- ---- 406.30 -2.60 408.90 2440 ---- ---- ---- ---- 410.00 -2.60 412.60 2445 ---- ---- ---- ---- 413.70 -2.60 416.30 2450 ---- ---- ---- ---- 417.40 -2.70 420.10 2455 ---- ---- ---- ---- 421.20 -2.60 423.80 2460 ---- ---- ---- ---- 424.90 -2.60 427.50 2465 ---- ---- ---- ---- 428.60 -2.70 431.30 2470 ---- ---- ---- ---- 432.40 -2.60 435.00 2475 ---- ---- ---- ---- 436.20 -2.60 438.80 2480 ---- ---- ---- ---- 439.90 -2.60 442.50 2485 ---- ---- ---- ---- 443.70 -2.60 446.30 2490 ---- ---- ---- ---- 447.50 -2.60 450.10 2495 ---- ---- ---- ---- 451.30 -2.60 453.90 2500 ---- ---- ---- ---- 455.10 -2.60 457.70 2510 ---- ---- ---- ---- 462.70 -2.60 465.30 2520 ---- ---- ---- ---- 470.40 -2.60 473.00 2525 ---- ---- ---- ---- 474.20 -2.60 476.80 2530 ---- ---- ---- ---- 478.10 -2.50 480.60 2540 ---- ---- ---- ---- 485.80 -2.60 488.40 2550 ---- ---- ---- ---- 493.60 -2.50 496.10 2560 ---- ---- ---- ---- 501.40 -2.50 503.90 2570 ---- ---- ---- ---- 509.20 -2.50 511.70 2575 ---- ---- ---- ---- 513.10 -2.60 515.70 2580 ---- ---- ---- ---- 517.10 -2.50 519.60 2590 ---- ---- ---- ---- 525.00 -2.50 527.50 2600 ---- ---- ---- ---- 532.90 -2.50 535.40 2625 ---- ---- ---- ---- 552.90 -2.40 555.30 2650 ---- ---- ---- ---- 573.00 -2.50 575.50 2675 ---- ---- ---- ---- 593.30 -2.50 595.80 2700 ---- ---- ---- ---- 613.80 -2.40 616.20 2725 ---- ---- ---- ---- 634.50 -2.30 636.80 2750 ---- ---- ---- ---- 655.30 -2.30 657.60 2775 ---- ---- ---- ---- 676.20 -2.30 678.50 2800 ---- ---- ---- ---- 697.30 -2.30 699.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 43.00 -1.20 44.20 1375 ---- ---- ---- ---- 45.80 -1.30 47.10 1400 ---- ---- ---- ---- 48.80 -1.40 50.20 1425 ---- ---- ---- ---- 52.00 -1.40 53.40 1450 ---- ---- ---- ---- 55.20 -1.50 56.70 1475 ---- ---- ---- ---- 58.60 -1.50 60.10 1500 ---- ---- ---- ---- 62.10 -1.60 63.70 1525 ---- ---- ---- ---- 65.80 -1.60 67.40 1550 ---- ---- ---- ---- 69.60 -1.70 71.30 1560 ---- ---- ---- ---- 71.20 -1.70 72.90 1570 ---- ---- ---- ---- 72.70 -1.80 74.50 1575 ---- ---- ---- ---- 73.50 -1.80 75.30 1580 ---- ---- ---- ---- 74.40 -1.70 76.10 1590 ---- ---- ---- ---- 76.00 -1.80 77.80 1600 ---- ---- ---- ---- 77.60 -1.80 79.40 1610 ---- ---- ---- ---- 79.30 -1.90 81.20 1620 ---- ---- ---- ---- 81.00 -1.90 82.90 1625 ---- ---- ---- ---- 81.90 -1.80 83.70 1630 ---- ---- ---- ---- 82.70 -1.90 84.60 1640 ---- ---- ---- ---- 84.50 -1.90 86.40 1650 ---- ---- ---- ---- 86.20 -2.00 88.20 1655 ---- ---- ---- ---- 87.10 -2.00 89.10 1660 ---- ---- ---- ---- 88.00 -2.00 90.00 1665 ---- ---- ---- ---- 88.90 -2.00 90.90 1670 ---- ---- ---- ---- 89.80 -2.00 91.80 1675 ---- ---- ---- ---- 90.70 -2.00 92.70 1680 ---- ---- ---- ---- 91.60 -2.00 93.60 1685 ---- ---- ---- ---- 92.50 -2.00 94.50 1690 ---- ---- ---- ---- 93.40 -2.00 95.40 1695 ---- ---- ---- ---- 94.40 -2.00 96.40 1700 ---- ---- ---- ---- 95.30 -2.00 97.30 1705 ---- ---- ---- ---- 96.20 -2.00 98.20 1710 ---- ---- ---- ---- 97.10 -2.10 99.20 1715 ---- ---- ---- ---- 98.10 -2.00 100.10 1720 ---- ---- ---- ---- 99.00 -2.10 101.10 1725 ---- ---- ---- ---- 99.90 -2.10 102.00 1730 ---- ---- ---- ---- 100.90 -2.10 103.00 1735 ---- ---- ---- ---- 101.80 -2.10 103.90 1740 ---- ---- ---- ---- 102.70 -2.20 104.90 1745 ---- ---- ---- ---- 103.70 -2.10 105.80 1750 ---- ---- ---- ---- 104.60 -2.20 106.80 1755 ---- ---- ---- ---- 105.60 -2.10 107.70 1760 ---- ---- ---- ---- 106.50 -2.20 108.70 1765 ---- ---- ---- ---- 107.50 -2.10 109.60 1770 ---- ---- ---- ---- 108.40 -2.20 110.60 1775 ---- ---- ---- ---- 109.40 -2.20 111.60 1780 ---- ---- ---- ---- 110.30 -2.20 112.50 1785 ---- ---- ---- ---- 111.30 -2.20 113.50 1790 ---- ---- ---- ---- 112.20 -2.20 114.40 1795 ---- ---- ---- ---- 113.20 -2.20 115.40 1800 ---- ---- ---- ---- 114.10 -2.30 116.40 1805 ---- ---- ---- ---- 115.10 -2.20 117.30 1810 ---- ---- ---- ---- 116.10 -2.20 118.30 1815 ---- ---- ---- ---- 117.00 -2.30 119.30 1820 ---- ---- ---- ---- 118.00 -2.30 120.30 1825 ---- ---- ---- ---- 119.00 -2.20 121.20 1830 ---- ---- ---- ---- 119.90 -2.30 122.20 1835 ---- ---- ---- ---- 120.90 -2.30 123.20 1840 ---- ---- ---- ---- 121.90 -2.30 124.20 1845 ---- ---- ---- ---- 122.90 -2.30 125.20 1850 ---- ---- ---- ---- 123.90 -2.30 126.20 1855 ---- ---- ---- ---- 124.90 -2.40 127.30 1860 ---- ---- ---- ---- 125.90 -2.40 128.30 1865 ---- ---- ---- ---- 127.00 -2.30 129.30 1870 ---- ---- ---- ---- 128.00 -2.40 130.40 1875 ---- ---- ---- ---- 129.10 -2.40 131.50 1880 ---- ---- ---- ---- 130.10 -2.40 132.50 1885 ---- ---- ---- ---- 131.20 -2.40 133.60 1890 ---- ---- ---- ---- 132.30 -2.40 134.70 1895 ---- ---- ---- ---- 133.40 -2.50 135.90 1900 ---- ---- ---- ---- 134.60 -2.40 137.00 1905 ---- ---- ---- ---- 135.70 -2.50 138.20 1910 ---- ---- ---- ---- 136.90 -2.40 139.30 1915 ---- ---- ---- ---- 138.10 -2.40 140.50 1920 ---- ---- ---- ---- 139.30 -2.40 141.70 1925 ---- ---- ---- ---- 140.50 -2.50 143.00 1930 ---- ---- ---- ---- 141.70 -2.50 144.20 1935 ---- ---- ---- ---- 143.00 -2.50 145.50 1940 ---- ---- ---- ---- 144.30 -2.50 146.80 1945 ---- ---- ---- ---- 145.60 -2.50 148.10 1950 ---- ---- ---- ---- 146.90 -2.50 149.40 1955 ---- ---- ---- ---- 148.30 -2.50 150.80 1960 ---- ---- ---- ---- 149.70 -2.50 152.20 1965 ---- ---- ---- ---- 151.10 -2.50 153.60 1970 ---- ---- ---- ---- 152.50 -2.60 155.10 1975 ---- ---- ---- ---- 154.00 -2.60 156.60 1980 ---- ---- ---- ---- 155.50 -2.60 158.10 1985 ---- ---- ---- ---- 157.00 -2.60 159.60 1990 ---- ---- ---- ---- 158.60 -2.60 161.20 1995 ---- ---- ---- ---- 160.20 -2.60 162.80 2000 ---- ---- ---- ---- 161.80 -2.60 164.40 2005 ---- ---- ---- ---- 163.50 -2.60 166.10 2010 ---- ---- ---- ---- 165.20 -2.60 167.80 2015 ---- ---- ---- ---- 166.90 -2.70 169.60 2020 ---- ---- ---- ---- 168.70 -2.60 171.30 2025 ---- ---- ---- ---- 170.50 -2.70 173.20 2030 ---- ---- ---- ---- 172.30 -2.70 175.00 2035 ---- ---- ---- ---- 174.20 -2.70 176.90 2040 ---- ---- ---- ---- 176.10 -2.70 178.80 2045 ---- ---- ---- ---- 178.00 -2.70 180.70 2050 ---- ---- ---- ---- 180.00 -2.70 182.70 2055 ---- ---- ---- ---- 182.00 -2.70 184.70 2060 ---- ---- ---- ---- 184.00 -2.70 186.70 2065 ---- ---- ---- ---- 186.10 -2.70 188.80 2070 ---- ---- ---- ---- 188.20 -2.70 190.90 2075 ---- ---- ---- ---- 190.30 -2.80 193.10 2080 ---- ---- ---- ---- 192.50 -2.70 195.20 2085 ---- ---- ---- ---- 194.70 -2.70 197.40 2090 ---- ---- ---- ---- 196.90 -2.80 199.70 2095 ---- ---- ---- ---- 199.20 -2.70 201.90 2100 ---- ---- ---- ---- 201.50 -2.70 204.20 2105 ---- ---- ---- ---- 203.80 -2.80 206.60 2110 ---- ---- ---- ---- 206.20 -2.70 208.90 2115 ---- ---- ---- ---- 208.60 -2.70 211.30 2120 ---- ---- ---- ---- 211.00 -2.80 213.80 2125 ---- ---- ---- ---- 213.50 -2.70 216.20 2130 ---- ---- ---- ---- 215.90 -2.80 218.70 2135 ---- ---- ---- ---- 218.50 -2.80 221.30 2140 ---- ---- ---- ---- 221.00 -2.80 223.80 2145 ---- ---- ---- ---- 223.60 -2.80 226.40 2150 ---- ---- ---- ---- 226.20 -2.80 229.00 2155 ---- ---- ---- ---- 228.90 -2.80 231.70 2160 ---- ---- ---- ---- 231.60 -2.80 234.40 2165 ---- ---- ---- ---- 234.30 -2.80 237.10 2170 ---- ---- ---- ---- 237.00 -2.80 239.80 2175 ---- ---- ---- ---- 239.80 -2.80 242.60 2180 ---- ---- ---- ---- 242.60 -2.80 245.40 2185 ---- ---- ---- ---- 245.40 -2.80 248.20 2190 ---- ---- ---- ---- 248.30 -2.80 251.10 2195 ---- ---- ---- ---- 251.20 -2.80 254.00 2200 ---- ---- ---- ---- 254.10 -2.80 256.90 2205 ---- ---- ---- ---- 257.00 -2.90 259.90 2210 ---- ---- ---- ---- 260.00 -2.80 262.80 2215 ---- ---- ---- ---- 263.00 -2.80 265.80 2220 ---- ---- ---- ---- 266.00 -2.90 268.90 2225 ---- ---- ---- ---- 269.10 -2.80 271.90 2230 ---- ---- ---- ---- 272.10 -2.90 275.00 2235 ---- ---- ---- ---- 275.20 -2.90 278.10 2240 ---- ---- ---- ---- 278.40 -2.80 281.20 2245 ---- ---- ---- ---- 281.50 -2.90 284.40 2250 ---- ---- ---- ---- 284.70 -2.90 287.60 2255 ---- ---- ---- ---- 287.90 -2.90 290.80 2260 ---- ---- ---- ---- 291.10 -2.90 294.00 2265 ---- ---- ---- ---- 294.40 -2.80 297.20 2270 ---- ---- ---- ---- 297.70 -2.80 300.50 2275 ---- ---- ---- ---- 300.90 -2.90 303.80 2280 ---- ---- ---- ---- 304.30 -2.80 307.10 2285 ---- ---- ---- ---- 307.60 -2.90 310.50 2290 ---- ---- ---- ---- 311.00 -2.80 313.80 2295 ---- ---- ---- ---- 314.30 -2.90 317.20 2300 ---- ---- ---- ---- 317.70 -2.90 320.60 2305 ---- ---- ---- ---- 321.10 -2.90 324.00 2310 ---- ---- ---- ---- 324.60 -2.80 327.40 2315 ---- ---- ---- ---- 328.00 -2.90 330.90 2320 ---- ---- ---- ---- 331.50 -2.90 334.40 2325 ---- ---- ---- ---- 335.00 -2.80 337.80 2330 ---- ---- ---- ---- 338.50 -2.80 341.30 2335 ---- ---- ---- ---- 342.00 -2.90 344.90 2340 ---- ---- ---- ---- 345.50 -2.90 348.40 2345 ---- ---- ---- ---- 349.10 -2.80 351.90 2350 ---- ---- ---- ---- 352.60 -2.90 355.50 2355 ---- ---- ---- ---- 356.20 -2.90 359.10 2360 ---- ---- ---- ---- 359.80 -2.90 362.70 2365 ---- ---- ---- ---- 363.40 -2.90 366.30 2370 ---- ---- ---- ---- 367.00 -2.90 369.90 2375 ---- ---- ---- ---- 370.70 -2.80 373.50 2380 ---- ---- ---- ---- 374.30 -2.90 377.20 2385 ---- ---- ---- ---- 378.00 -2.80 380.80 2390 ---- ---- ---- ---- 381.60 -2.90 384.50 2395 ---- ---- ---- ---- 385.30 -2.90 388.20 2400 ---- ---- ---- ---- 389.00 -2.80 391.80 2405 ---- ---- ---- ---- 392.70 -2.80 395.50 2410 ---- ---- ---- ---- 396.40 -2.80 399.20 2415 ---- ---- ---- ---- 400.10 -2.90 403.00 2420 ---- ---- ---- ---- 403.90 -2.80 406.70 2425 ---- ---- ---- ---- 407.60 -2.80 410.40 2430 ---- ---- ---- ---- 411.30 -2.90 414.20 2435 ---- ---- ---- ---- 415.10 -2.80 417.90 2440 ---- ---- ---- ---- 418.90 -2.80 421.70 2445 ---- ---- ---- ---- 422.70 -2.80 425.50 2450 ---- ---- ---- ---- 426.40 -2.90 429.30 2455 ---- ---- ---- ---- 430.20 -2.90 433.10 2460 ---- ---- ---- ---- 434.00 -2.90 436.90 2465 ---- ---- ---- ---- 437.90 -2.80 440.70 2470 ---- ---- ---- ---- 441.70 -2.80 444.50 2475 ---- ---- ---- ---- 445.50 -2.80 448.30 2480 ---- ---- ---- ---- 449.40 -2.80 452.20 2485 ---- ---- ---- ---- 453.20 -2.80 456.00 2490 ---- ---- ---- ---- 457.10 -2.80 459.90 2495 ---- ---- ---- ---- 461.00 -2.80 463.80 2500 ---- ---- ---- ---- 464.90 -2.70 467.60 2505 ---- ---- ---- ---- 468.70 -2.80 471.50 2510 ---- ---- ---- ---- 472.60 -2.80 475.40 2515 ---- ---- ---- ---- 476.50 -2.80 479.30 2520 ---- ---- ---- ---- 480.50 -2.70 483.20 2525 ---- ---- ---- ---- 484.40 -2.80 487.20 2530 ---- ---- ---- ---- 488.30 -2.80 491.10 2540 ---- ---- ---- ---- 496.20 -2.80 499.00 2550 ---- ---- ---- ---- 504.10 -2.80 506.90 2560 ---- ---- ---- ---- 512.10 -2.80 514.90 2570 ---- ---- ---- ---- 520.10 -2.70 522.80 2575 ---- ---- ---- ---- 524.10 -2.70 526.80 2580 ---- ---- ---- ---- 528.10 -2.80 530.90 2590 ---- ---- ---- ---- 536.20 -2.70 538.90 2600 ---- ---- ---- ---- 544.30 -2.70 547.00 2610 ---- ---- ---- ---- 552.40 -2.70 555.10 2625 ---- ---- ---- ---- 564.60 -2.70 567.30 2650 ---- ---- ---- ---- 585.10 -2.70 587.80 2675 ---- ---- ---- ---- 605.80 -2.60 608.40 2700 ---- ---- ---- ---- 626.60 -2.70 629.30 2725 ---- ---- ---- ---- 647.60 -2.60 650.20 2750 ---- ---- ---- ---- 668.80 -2.60 671.40 2775 ---- ---- ---- ---- 690.10 -2.50 692.60 2800 ---- ---- ---- ---- 711.50 -2.60 714.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.80 -1.50 55.30 1400 ---- ---- ---- ---- 57.10 -1.50 58.60 1425 ---- ---- ---- ---- 60.40 -1.60 62.00 1450 ---- ---- ---- ---- 63.90 -1.60 65.50 1475 ---- ---- ---- ---- 67.50 -1.60 69.10 1500 ---- ---- ---- ---- 71.20 -1.70 72.90 1525 ---- ---- ---- ---- 75.10 -1.70 76.80 1550 ---- ---- ---- ---- 79.00 -1.90 80.90 1570 ---- ---- ---- ---- 82.30 -1.90 84.20 1575 ---- ---- ---- ---- 83.20 -1.80 85.00 1580 ---- ---- ---- ---- 84.00 -1.90 85.90 1590 ---- ---- ---- ---- 85.70 -1.90 87.60 1600 ---- ---- ---- ---- 87.40 -2.00 89.40 1610 ---- ---- ---- ---- 89.20 -1.90 91.10 1620 ---- ---- ---- ---- 90.90 -2.00 92.90 1625 ---- ---- ---- ---- 91.80 -2.00 93.80 1630 ---- ---- ---- ---- 92.70 -2.00 94.70 1640 ---- ---- ---- ---- 94.50 -2.00 96.50 1650 ---- ---- ---- ---- 96.30 -2.10 98.40 1660 ---- ---- ---- ---- 98.20 -2.10 100.30 1670 ---- ---- ---- ---- 100.00 -2.10 102.10 1675 ---- ---- ---- ---- 101.00 -2.10 103.10 1680 ---- ---- ---- ---- 101.90 -2.10 104.00 1685 ---- ---- ---- ---- 102.80 -2.20 105.00 1690 ---- ---- ---- ---- 103.80 -2.10 105.90 1695 ---- ---- ---- ---- 104.70 -2.20 106.90 1700 ---- ---- ---- ---- 105.70 -2.10 107.80 1705 ---- ---- ---- ---- 106.60 -2.20 108.80 1710 ---- ---- ---- ---- 107.60 -2.20 109.80 1715 ---- ---- ---- ---- 108.60 -2.20 110.80 1720 ---- ---- ---- ---- 109.50 -2.20 111.70 1725 ---- ---- ---- ---- 110.50 -2.20 112.70 1730 ---- ---- ---- ---- 111.40 -2.30 113.70 1735 ---- ---- ---- ---- 112.40 -2.30 114.70 1740 ---- ---- ---- ---- 113.40 -2.20 115.60 1745 ---- ---- ---- ---- 114.40 -2.20 116.60 1750 ---- ---- ---- ---- 115.30 -2.30 117.60 1755 ---- ---- ---- ---- 116.30 -2.30 118.60 1760 ---- ---- ---- ---- 117.30 -2.30 119.60 1765 ---- ---- ---- ---- 118.30 -2.30 120.60 1770 ---- ---- ---- ---- 119.20 -2.40 121.60 1775 ---- ---- ---- ---- 120.20 -2.30 122.50 1780 ---- ---- ---- ---- 121.20 -2.30 123.50 1785 ---- ---- ---- ---- 122.20 -2.30 124.50 1790 ---- ---- ---- ---- 123.20 -2.30 125.50 1795 ---- ---- ---- ---- 124.10 -2.40 126.50 1800 ---- ---- ---- ---- 125.10 -2.40 127.50 1805 ---- ---- ---- ---- 126.10 -2.40 128.50 1810 ---- ---- ---- ---- 127.10 -2.40 129.50 1815 ---- ---- ---- ---- 128.10 -2.40 130.50 1820 ---- ---- ---- ---- 129.00 -2.50 131.50 1825 ---- ---- ---- ---- 130.00 -2.50 132.50 1830 ---- ---- ---- ---- 131.00 -2.40 133.40 1835 ---- ---- ---- ---- 132.00 -2.40 134.40 1840 ---- ---- ---- ---- 133.00 -2.40 135.40 1845 ---- ---- ---- ---- 134.00 -2.40 136.40 1850 ---- ---- ---- ---- 135.00 -2.50 137.50 1855 ---- ---- ---- ---- 136.00 -2.50 138.50 1860 ---- ---- ---- ---- 137.00 -2.50 139.50 1865 ---- ---- ---- ---- 138.00 -2.50 140.50 1870 ---- ---- ---- ---- 139.00 -2.50 141.50 1875 ---- ---- ---- ---- 140.10 -2.50 142.60 1880 ---- ---- ---- ---- 141.10 -2.50 143.60 1885 ---- ---- ---- ---- 142.20 -2.50 144.70 1890 ---- ---- ---- ---- 143.20 -2.60 145.80 1895 ---- ---- ---- ---- 144.30 -2.60 146.90 1900 ---- ---- ---- ---- 145.40 -2.60 148.00 1905 ---- ---- ---- ---- 146.50 -2.60 149.10 1910 ---- ---- ---- ---- 147.60 -2.60 150.20 1915 ---- ---- ---- ---- 148.70 -2.60 151.30 1920 ---- ---- ---- ---- 149.90 -2.60 152.50 1925 ---- ---- ---- ---- 151.00 -2.60 153.60 1930 ---- ---- ---- ---- 152.20 -2.60 154.80 1935 ---- ---- ---- ---- 153.40 -2.60 156.00 1940 ---- ---- ---- ---- 154.60 -2.70 157.30 1945 ---- ---- ---- ---- 155.80 -2.70 158.50 1950 ---- ---- ---- ---- 157.10 -2.70 159.80 1955 ---- ---- ---- ---- 158.40 -2.70 161.10 1960 ---- ---- ---- ---- 159.70 -2.70 162.40 1965 ---- ---- ---- ---- 161.00 -2.70 163.70 1970 ---- ---- ---- ---- 162.40 -2.70 165.10 1975 ---- ---- ---- ---- 163.70 -2.70 166.40 1980 ---- ---- ---- ---- 165.10 -2.80 167.90 1985 ---- ---- ---- ---- 166.60 -2.70 169.30 1990 ---- ---- ---- ---- 168.00 -2.80 170.80 1995 ---- ---- ---- ---- 169.50 -2.80 172.30 2000 ---- ---- ---- ---- 171.00 -2.80 173.80 2005 ---- ---- ---- ---- 172.60 -2.70 175.30 2010 ---- ---- ---- ---- 174.20 -2.70 176.90 2015 ---- ---- ---- ---- 175.80 -2.80 178.60 2020 ---- ---- ---- ---- 177.40 -2.80 180.20 2025 ---- ---- ---- ---- 179.10 -2.80 181.90 2030 ---- ---- ---- ---- 180.80 -2.80 183.60 2035 ---- ---- ---- ---- 182.60 -2.80 185.40 2040 ---- ---- ---- ---- 184.40 -2.80 187.20 2045 ---- ---- ---- ---- 186.20 -2.80 189.00 2050 ---- ---- ---- ---- 188.10 -2.80 190.90 2055 ---- ---- ---- ---- 189.90 -2.90 192.80 2060 ---- ---- ---- ---- 191.90 -2.80 194.70 2065 ---- ---- ---- ---- 193.80 -2.90 196.70 2070 ---- ---- ---- ---- 195.80 -2.90 198.70 2075 ---- ---- ---- ---- 197.80 -2.90 200.70 2080 ---- ---- ---- ---- 199.90 -2.90 202.80 2085 ---- ---- ---- ---- 202.00 -2.90 204.90 2090 ---- ---- ---- ---- 204.10 -2.90 207.00 2095 ---- ---- ---- ---- 206.30 -2.80 209.10 2100 ---- ---- ---- ---- 208.40 -2.90 211.30 2105 ---- ---- ---- ---- 210.70 -2.90 213.60 2110 ---- ---- ---- ---- 212.90 -2.90 215.80 2115 ---- ---- ---- ---- 215.20 -2.90 218.10 2120 ---- ---- ---- ---- 217.50 -3.00 220.50 2125 ---- ---- ---- ---- 219.90 -2.90 222.80 2130 ---- ---- ---- ---- 222.30 -2.90 225.20 2135 ---- ---- ---- ---- 224.70 -3.00 227.70 2140 ---- ---- ---- ---- 227.20 -2.90 230.10 2145 ---- ---- ---- ---- 229.70 -2.90 232.60 2150 ---- ---- ---- ---- 232.20 -3.00 235.20 2155 ---- ---- ---- ---- 234.80 -2.90 237.70 2160 ---- ---- ---- ---- 237.30 -3.00 240.30 2165 ---- ---- ---- ---- 240.00 -2.90 242.90 2170 ---- ---- ---- ---- 242.60 -3.00 245.60 2175 ---- ---- ---- ---- 245.30 -3.00 248.30 2180 ---- ---- ---- ---- 248.00 -3.00 251.00 2185 ---- ---- ---- ---- 250.80 -3.00 253.80 2190 ---- ---- ---- ---- 253.60 -3.00 256.60 2195 ---- ---- ---- ---- 256.40 -3.00 259.40 2200 ---- ---- ---- ---- 259.20 -3.00 262.20 2205 ---- ---- ---- ---- 262.10 -3.00 265.10 2210 ---- ---- ---- ---- 265.00 -3.00 268.00 2215 ---- ---- ---- ---- 268.00 -3.00 271.00 2220 ---- ---- ---- ---- 270.90 -3.00 273.90 2225 ---- ---- ---- ---- 273.90 -3.00 276.90 2230 ---- ---- ---- ---- 276.90 -3.10 280.00 2235 ---- ---- ---- ---- 280.00 -3.00 283.00 2240 ---- ---- ---- ---- 283.10 -3.00 286.10 2245 ---- ---- ---- ---- 286.20 -3.00 289.20 2250 ---- ---- ---- ---- 289.30 -3.00 292.30 2255 ---- ---- ---- ---- 292.50 -3.00 295.50 2260 ---- ---- ---- ---- 295.70 -3.00 298.70 2265 ---- ---- ---- ---- 298.90 -3.00 301.90 2270 ---- ---- ---- ---- 302.10 -3.10 305.20 2275 ---- ---- ---- ---- 305.40 -3.00 308.40 2280 ---- ---- ---- ---- 308.70 -3.00 311.70 2285 ---- ---- ---- ---- 312.00 -3.00 315.00 2290 ---- ---- ---- ---- 315.30 -3.10 318.40 2295 ---- ---- ---- ---- 318.70 -3.00 321.70 2300 ---- ---- ---- ---- 322.10 -3.00 325.10 2305 ---- ---- ---- ---- 325.50 -3.00 328.50 2310 ---- ---- ---- ---- 328.90 -3.00 331.90 2315 ---- ---- ---- ---- 332.30 -3.10 335.40 2320 ---- ---- ---- ---- 335.80 -3.00 338.80 2325 ---- ---- ---- ---- 339.30 -3.00 342.30 2330 ---- ---- ---- ---- 342.80 -3.00 345.80 2335 ---- ---- ---- ---- 346.30 -3.00 349.30 2340 ---- ---- ---- ---- 349.80 -3.00 352.80 2345 ---- ---- ---- ---- 353.40 -3.00 356.40 2350 ---- ---- ---- ---- 356.90 -3.10 360.00 2355 ---- ---- ---- ---- 360.50 -3.00 363.50 2360 ---- ---- ---- ---- 364.10 -3.10 367.20 2365 ---- ---- ---- ---- 367.70 -3.10 370.80 2370 ---- ---- ---- ---- 371.40 -3.00 374.40 2375 ---- ---- ---- ---- 375.00 -3.00 378.00 2380 ---- ---- ---- ---- 378.70 -3.00 381.70 2385 ---- ---- ---- ---- 382.30 -3.10 385.40 2390 ---- ---- ---- ---- 386.00 -3.10 389.10 2395 ---- ---- ---- ---- 389.70 -3.00 392.70 2400 ---- ---- ---- ---- 393.40 -3.10 396.50 2405 ---- ---- ---- ---- 397.20 -3.00 400.20 2410 ---- ---- ---- ---- 400.90 -3.00 403.90 2415 ---- ---- ---- ---- 404.60 -3.00 407.60 2420 ---- ---- ---- ---- 408.40 -3.00 411.40 2425 ---- ---- ---- ---- 412.10 -3.00 415.10 2430 ---- ---- ---- ---- 415.90 -3.00 418.90 2435 ---- ---- ---- ---- 419.70 -3.00 422.70 2440 ---- ---- ---- ---- 423.50 -3.00 426.50 2445 ---- ---- ---- ---- 427.30 -3.00 430.30 2450 ---- ---- ---- ---- 431.10 -3.00 434.10 2455 ---- ---- ---- ---- 434.90 -3.00 437.90 2460 ---- ---- ---- ---- 438.70 -3.00 441.70 2465 ---- ---- ---- ---- 442.60 -3.00 445.60 2470 ---- ---- ---- ---- 446.40 -3.00 449.40 2475 ---- ---- ---- ---- 450.30 -3.00 453.30 2480 ---- ---- ---- ---- 454.10 -3.00 457.10 2485 ---- ---- ---- ---- 458.00 -3.00 461.00 2490 ---- ---- ---- ---- 461.90 -3.00 464.90 2495 ---- ---- ---- ---- 465.80 -3.00 468.80 2500 ---- ---- ---- ---- 469.70 -3.00 472.70 2505 ---- ---- ---- ---- 473.60 -3.00 476.60 2510 ---- ---- ---- ---- 477.50 -3.00 480.50 2515 ---- ---- ---- ---- 481.40 -3.00 484.40 2520 ---- ---- ---- ---- 485.40 -2.90 488.30 2525 ---- ---- ---- ---- 489.30 -3.00 492.30 2530 ---- ---- ---- ---- 493.30 -2.90 496.20 2535 ---- ---- ---- ---- 497.20 -3.00 500.20 2540 ---- ---- ---- ---- 501.20 -3.00 504.20 2550 ---- ---- ---- ---- 509.20 -2.90 512.10 2560 ---- ---- ---- ---- 517.20 -2.90 520.10 2570 ---- ---- ---- ---- 525.20 -2.90 528.10 2575 ---- ---- ---- ---- 529.20 -3.00 532.20 2580 ---- ---- ---- ---- 533.30 -2.90 536.20 2590 ---- ---- ---- ---- 541.30 -3.00 544.30 2600 ---- ---- ---- ---- 549.50 -2.90 552.40 2610 ---- ---- ---- ---- 557.60 -2.90 560.50 2620 ---- ---- ---- ---- 565.80 -2.90 568.70 2625 ---- ---- ---- ---- 569.90 -2.90 572.80 2630 ---- ---- ---- ---- 574.00 -2.90 576.90 2650 ---- ---- ---- ---- 590.50 -2.90 593.40 2675 ---- ---- ---- ---- 611.30 -2.80 614.10 2700 ---- ---- ---- ---- 632.20 -2.80 635.00 2725 ---- ---- ---- ---- 653.30 -2.80 656.10 2750 ---- ---- ---- ---- 674.50 -2.80 677.30 2775 ---- ---- ---- ---- 695.90 -2.80 698.70 2800 ---- ---- ---- ---- 717.40 -2.80 720.20 2825 ---- ---- ---- ---- 739.10 -2.70 741.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 65.60 -1.70 67.30 1425 ---- ---- ---- ---- 69.20 -1.70 70.90 1450 ---- ---- ---- ---- 72.90 -1.70 74.60 1475 ---- ---- ---- ---- 76.70 -1.80 78.50 1500 ---- ---- ---- ---- 80.60 -1.90 82.50 1525 ---- ---- ---- ---- 84.70 -1.90 86.60 1550 ---- ---- ---- ---- 88.90 -1.90 90.80 1575 ---- ---- ---- ---- 93.20 -2.00 95.20 1580 ---- ---- ---- ---- 94.00 -2.10 96.10 1590 ---- ---- ---- ---- 95.80 -2.10 97.90 1600 ---- ---- ---- ---- 97.60 -2.10 99.70 1610 ---- ---- ---- ---- 99.40 -2.10 101.50 1620 ---- ---- ---- ---- 101.20 -2.20 103.40 1625 ---- ---- ---- ---- 102.20 -2.10 104.30 1630 ---- ---- ---- ---- 103.10 -2.10 105.20 1640 ---- ---- ---- ---- 105.00 -2.10 107.10 1650 ---- ---- ---- ---- 106.90 -2.10 109.00 1660 ---- ---- ---- ---- 108.80 -2.20 111.00 1670 ---- ---- ---- ---- 110.70 -2.20 112.90 1675 ---- ---- ---- ---- 111.60 -2.30 113.90 1680 ---- ---- ---- ---- 112.60 -2.30 114.90 1685 ---- ---- ---- ---- 113.60 -2.20 115.80 1690 ---- ---- ---- ---- 114.60 -2.20 116.80 1695 ---- ---- ---- ---- 115.50 -2.30 117.80 1700 ---- ---- ---- ---- 116.50 -2.30 118.80 1705 ---- ---- ---- ---- 117.50 -2.30 119.80 1710 ---- ---- ---- ---- 118.50 -2.30 120.80 1715 ---- ---- ---- ---- 119.50 -2.30 121.80 1720 ---- ---- ---- ---- 120.50 -2.30 122.80 1725 ---- ---- ---- ---- 121.50 -2.30 123.80 1730 ---- ---- ---- ---- 122.40 -2.40 124.80 1735 ---- ---- ---- ---- 123.40 -2.40 125.80 1740 ---- ---- ---- ---- 124.40 -2.40 126.80 1745 ---- ---- ---- ---- 125.40 -2.40 127.80 1750 ---- ---- ---- ---- 126.40 -2.40 128.80 1755 ---- ---- ---- ---- 127.40 -2.50 129.90 1760 ---- ---- ---- ---- 128.40 -2.50 130.90 1765 ---- ---- ---- ---- 129.50 -2.40 131.90 1770 ---- ---- ---- ---- 130.50 -2.40 132.90 1775 ---- ---- ---- ---- 131.50 -2.40 133.90 1780 ---- ---- ---- ---- 132.50 -2.40 134.90 1785 ---- ---- ---- ---- 133.50 -2.40 135.90 1790 ---- ---- ---- ---- 134.50 -2.50 137.00 1795 ---- ---- ---- ---- 135.50 -2.50 138.00 1800 ---- ---- ---- ---- 136.50 -2.50 139.00 1805 ---- ---- ---- ---- 137.50 -2.50 140.00 1810 ---- ---- ---- ---- 138.50 -2.50 141.00 1815 ---- ---- ---- ---- 139.50 -2.50 142.00 1820 ---- ---- ---- ---- 140.50 -2.50 143.00 1825 ---- ---- ---- ---- 141.50 -2.50 144.00 1830 ---- ---- ---- ---- 142.50 -2.50 145.00 1835 ---- ---- ---- ---- 143.50 -2.50 146.00 1840 ---- ---- ---- ---- 144.50 -2.60 147.10 1845 ---- ---- ---- ---- 145.50 -2.60 148.10 1850 ---- ---- ---- ---- 146.50 -2.60 149.10 1855 ---- ---- ---- ---- 147.50 -2.60 150.10 1860 ---- ---- ---- ---- 148.50 -2.60 151.10 1865 ---- ---- ---- ---- 149.50 -2.60 152.10 1870 ---- ---- ---- ---- 150.50 -2.70 153.20 1875 ---- ---- ---- ---- 151.60 -2.60 154.20 1880 ---- ---- ---- ---- 152.60 -2.70 155.30 1885 ---- ---- ---- ---- 153.60 -2.70 156.30 1890 ---- ---- ---- ---- 154.70 -2.70 157.40 1895 ---- ---- ---- ---- 155.80 -2.60 158.40 1900 ---- ---- ---- ---- 156.80 -2.70 159.50 1905 ---- ---- ---- ---- 157.90 -2.70 160.60 1910 ---- ---- ---- ---- 159.00 -2.70 161.70 1915 ---- ---- ---- ---- 160.10 -2.70 162.80 1920 ---- ---- ---- ---- 161.20 -2.80 164.00 1925 ---- ---- ---- ---- 162.40 -2.70 165.10 1930 ---- ---- ---- ---- 163.50 -2.80 166.30 1935 ---- ---- ---- ---- 164.70 -2.80 167.50 1940 ---- ---- ---- ---- 165.90 -2.80 168.70 1945 ---- ---- ---- ---- 167.10 -2.80 169.90 1950 ---- ---- ---- ---- 168.30 -2.80 171.10 1955 ---- ---- ---- ---- 169.60 -2.80 172.40 1960 ---- ---- ---- ---- 170.80 -2.80 173.60 1965 ---- ---- ---- ---- 172.10 -2.80 174.90 1970 ---- ---- ---- ---- 173.40 -2.90 176.30 1975 ---- ---- ---- ---- 174.80 -2.80 177.60 1980 ---- ---- ---- ---- 176.10 -2.90 179.00 1985 ---- ---- ---- ---- 177.50 -2.90 180.40 1990 ---- ---- ---- ---- 178.90 -2.90 181.80 1995 ---- ---- ---- ---- 180.40 -2.90 183.30 2000 ---- ---- ---- ---- 181.90 -2.80 184.70 2005 ---- ---- ---- ---- 183.40 -2.90 186.30 2010 ---- ---- ---- ---- 184.90 -2.90 187.80 2015 ---- ---- ---- ---- 186.50 -2.90 189.40 2020 ---- ---- ---- ---- 188.10 -2.90 191.00 2025 ---- ---- ---- ---- 189.70 -2.90 192.60 2030 ---- ---- ---- ---- 191.40 -2.90 194.30 2035 ---- ---- ---- ---- 193.10 -2.90 196.00 2040 ---- ---- ---- ---- 194.80 -3.00 197.80 2045 ---- ---- ---- ---- 196.60 -3.00 199.60 2050 ---- ---- ---- ---- 198.40 -3.00 201.40 2055 ---- ---- ---- ---- 200.30 -2.90 203.20 2060 ---- ---- ---- ---- 202.10 -3.00 205.10 2065 ---- ---- ---- ---- 204.10 -2.90 207.00 2070 ---- ---- ---- ---- 206.00 -3.00 209.00 2075 ---- ---- ---- ---- 208.00 -3.00 211.00 2080 ---- ---- ---- ---- 210.00 -3.00 213.00 2085 ---- ---- ---- ---- 212.10 -3.00 215.10 2090 ---- ---- ---- ---- 214.10 -3.10 217.20 2095 ---- ---- ---- ---- 216.30 -3.00 219.30 2100 ---- ---- ---- ---- 218.40 -3.00 221.40 2105 ---- ---- ---- ---- 220.60 -3.00 223.60 2110 ---- ---- ---- ---- 222.80 -3.10 225.90 2115 ---- ---- ---- ---- 225.10 -3.00 228.10 2120 ---- ---- ---- ---- 227.40 -3.00 230.40 2125 ---- ---- ---- ---- 229.70 -3.10 232.80 2130 ---- ---- ---- ---- 232.10 -3.00 235.10 2135 ---- ---- ---- ---- 234.50 -3.00 237.50 2140 ---- ---- ---- ---- 236.90 -3.10 240.00 2145 ---- ---- ---- ---- 239.40 -3.00 242.40 2150 ---- ---- ---- ---- 241.90 -3.00 244.90 2155 ---- ---- ---- ---- 244.40 -3.10 247.50 2160 ---- ---- ---- ---- 247.00 -3.10 250.10 2165 ---- ---- ---- ---- 249.60 -3.10 252.70 2170 ---- ---- ---- ---- 252.20 -3.10 255.30 2175 ---- ---- ---- ---- 254.90 -3.10 258.00 2180 ---- ---- ---- ---- 257.60 -3.10 260.70 2185 ---- ---- ---- ---- 260.30 -3.10 263.40 2190 ---- ---- ---- ---- 263.10 -3.10 266.20 2195 ---- ---- ---- ---- 265.90 -3.10 269.00 2200 ---- ---- ---- ---- 268.70 -3.10 271.80 2205 ---- ---- ---- ---- 271.60 -3.10 274.70 2210 ---- ---- ---- ---- 274.50 -3.10 277.60 2215 ---- ---- ---- ---- 277.40 -3.10 280.50 2220 ---- ---- ---- ---- 280.40 -3.10 283.50 2225 ---- ---- ---- ---- 283.40 -3.10 286.50 2230 ---- ---- ---- ---- 286.40 -3.10 289.50 2235 ---- ---- ---- ---- 289.40 -3.20 292.60 2240 ---- ---- ---- ---- 292.50 -3.20 295.70 2245 ---- ---- ---- ---- 295.60 -3.20 298.80 2250 ---- ---- ---- ---- 298.80 -3.10 301.90 2255 ---- ---- ---- ---- 301.90 -3.20 305.10 2260 ---- ---- ---- ---- 305.10 -3.20 308.30 2265 ---- ---- ---- ---- 308.30 -3.20 311.50 2270 ---- ---- ---- ---- 311.60 -3.10 314.70 2275 ---- ---- ---- ---- 314.80 -3.20 318.00 2280 ---- ---- ---- ---- 318.10 -3.20 321.30 2285 ---- ---- ---- ---- 321.40 -3.20 324.60 2290 ---- ---- ---- ---- 324.70 -3.20 327.90 2295 ---- ---- ---- ---- 328.10 -3.10 331.20 2300 ---- ---- ---- ---- 331.50 -3.10 334.60 2305 ---- ---- ---- ---- 334.90 -3.10 338.00 2310 ---- ---- ---- ---- 338.30 -3.10 341.40 2315 ---- ---- ---- ---- 341.70 -3.20 344.90 2320 ---- ---- ---- ---- 345.20 -3.10 348.30 2325 ---- ---- ---- ---- 348.60 -3.20 351.80 2330 ---- ---- ---- ---- 352.10 -3.20 355.30 2335 ---- ---- ---- ---- 355.60 -3.20 358.80 2340 ---- ---- ---- ---- 359.10 -3.20 362.30 2345 ---- ---- ---- ---- 362.70 -3.10 365.80 2350 ---- ---- ---- ---- 366.20 -3.20 369.40 2355 ---- ---- ---- ---- 369.80 -3.20 373.00 2360 ---- ---- ---- ---- 373.40 -3.10 376.50 2365 ---- ---- ---- ---- 377.00 -3.10 380.10 2370 ---- ---- ---- ---- 380.60 -3.10 383.70 2375 ---- ---- ---- ---- 384.20 -3.10 387.30 2380 ---- ---- ---- ---- 387.80 -3.20 391.00 2385 ---- ---- ---- ---- 391.40 -3.20 394.60 2390 ---- ---- ---- ---- 395.10 -3.10 398.20 2395 ---- ---- ---- ---- 398.70 -3.20 401.90 2400 ---- ---- ---- ---- 402.40 -3.10 405.50 2405 ---- ---- ---- ---- 406.10 -3.10 409.20 2410 ---- ---- ---- ---- 409.70 -3.20 412.90 2415 ---- ---- ---- ---- 413.40 -3.20 416.60 2420 ---- ---- ---- ---- 417.10 -3.10 420.20 2425 ---- ---- ---- ---- 420.80 -3.10 423.90 2430 ---- ---- ---- ---- 424.50 -3.10 427.60 2435 ---- ---- ---- ---- 428.20 -3.10 431.30 2440 ---- ---- ---- ---- 431.90 -3.10 435.00 2445 ---- ---- ---- ---- 435.60 -3.10 438.70 2450 ---- ---- ---- ---- 439.30 -3.20 442.50 2455 ---- ---- ---- ---- 443.10 -3.10 446.20 2460 ---- ---- ---- ---- 446.80 -3.10 449.90 2465 ---- ---- ---- ---- 450.50 -3.10 453.60 2470 ---- ---- ---- ---- 454.30 -3.10 457.40 2475 ---- ---- ---- ---- 458.00 -3.10 461.10 2480 ---- ---- ---- ---- 461.80 -3.10 464.90 2485 ---- ---- ---- ---- 465.50 -3.10 468.60 2490 ---- ---- ---- ---- 469.30 -3.10 472.40 2495 ---- ---- ---- ---- 473.10 -3.10 476.20 2500 ---- ---- ---- ---- 476.80 -3.20 480.00 2505 ---- ---- ---- ---- 480.60 -3.10 483.70 2510 ---- ---- ---- ---- 484.40 -3.10 487.50 2515 ---- ---- ---- ---- 488.20 -3.10 491.30 2520 ---- ---- ---- ---- 492.00 -3.10 495.10 2525 ---- ---- ---- ---- 495.80 -3.10 498.90 2530 ---- ---- ---- ---- 499.70 -3.00 502.70 2535 ---- ---- ---- ---- 503.50 -3.10 506.60 2540 ---- ---- ---- ---- 507.30 -3.10 510.40 2545 ---- ---- ---- ---- 511.20 -3.00 514.20 2550 ---- ---- ---- ---- 515.00 -3.10 518.10 2560 ---- ---- ---- ---- 522.70 -3.10 525.80 2570 ---- ---- ---- ---- 530.50 -3.00 533.50 2575 ---- ---- ---- ---- 534.30 -3.10 537.40 2580 ---- ---- ---- ---- 538.20 -3.10 541.30 2590 ---- ---- ---- ---- 546.00 -3.10 549.10 2600 ---- ---- ---- ---- 553.90 -3.00 556.90 2610 ---- ---- ---- ---- 561.70 -3.10 564.80 2620 ---- ---- ---- ---- 569.60 -3.10 572.70 2625 ---- ---- ---- ---- 573.60 -3.00 576.60 2630 ---- ---- ---- ---- 577.60 -3.00 580.60 2640 ---- ---- ---- ---- 585.50 -3.00 588.50 2650 ---- ---- ---- ---- 593.50 -3.00 596.50 2675 ---- ---- ---- ---- 613.60 -2.90 616.50 2700 ---- ---- ---- ---- 633.80 -3.00 636.80 2725 ---- ---- ---- ---- 654.20 -2.90 657.10 2750 ---- ---- ---- ---- 674.70 -3.00 677.70 2775 ---- ---- ---- ---- 695.40 -2.90 698.30 2800 ---- ---- ---- ---- 716.30 -2.80 719.10 2825 ---- ---- ---- ---- 737.20 -2.90 740.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 100.10 -2.20 102.30 1650 ---- ---- ---- ---- 103.90 -2.30 106.20 1675 ---- ---- ---- ---- 107.90 -2.30 110.20 1700 ---- ---- ---- ---- 111.90 -2.40 114.30 1725 ---- ---- ---- ---- 116.10 -2.40 118.50 1750 ---- ---- ---- ---- 120.50 -2.50 123.00 1775 ---- ---- ---- ---- 125.20 -2.50 127.70 1800 ---- ---- ---- ---- 130.20 -2.60 132.80 1820 ---- ---- ---- ---- 134.50 -2.70 137.20 1825 ---- ---- ---- ---- 135.70 -2.60 138.30 1830 ---- ---- ---- ---- 136.80 -2.70 139.50 1840 ---- ---- ---- ---- 139.20 -2.60 141.80 1850 ---- ---- ---- ---- 141.60 -2.70 144.30 1860 ---- ---- ---- ---- 144.10 -2.70 146.80 1870 ---- ---- ---- ---- 146.80 -2.70 149.50 1875 ---- ---- ---- ---- 148.10 -2.80 150.90 1880 ---- ---- ---- ---- 149.50 -2.70 152.20 1890 ---- ---- ---- ---- 152.30 -2.80 155.10 1900 ---- ---- ---- ---- 155.20 -2.80 158.00 1910 ---- ---- ---- ---- 158.20 -2.80 161.00 1915 ---- ---- ---- ---- 159.80 -2.80 162.60 1920 ---- ---- ---- ---- 161.30 -2.80 164.10 1925 ---- ---- ---- ---- 162.90 -2.80 165.70 1930 ---- ---- ---- ---- 164.50 -2.80 167.30 1935 ---- ---- ---- ---- 166.10 -2.90 169.00 1940 ---- ---- ---- ---- 167.70 -2.90 170.60 1945 ---- ---- ---- ---- 169.40 -2.90 172.30 1950 ---- ---- ---- ---- 171.00 -2.90 173.90 1955 ---- ---- ---- ---- 172.70 -2.90 175.60 1960 ---- ---- ---- ---- 174.40 -3.00 177.40 1965 ---- ---- ---- ---- 176.20 -2.90 179.10 1970 ---- ---- ---- ---- 177.90 -2.90 180.80 1975 ---- ---- ---- ---- 179.70 -2.90 182.60 1980 ---- ---- ---- ---- 181.40 -3.00 184.40 1985 ---- ---- ---- ---- 183.20 -3.00 186.20 1990 ---- ---- ---- ---- 185.00 -3.00 188.00 1995 ---- ---- ---- ---- 186.80 -3.00 189.80 2000 ---- ---- ---- ---- 188.70 -2.90 191.60 2005 ---- ---- ---- ---- 190.50 -3.00 193.50 2010 ---- ---- ---- ---- 192.30 -3.00 195.30 2015 ---- ---- ---- ---- 194.20 -3.00 197.20 2020 ---- ---- ---- ---- 196.10 -3.00 199.10 2025 ---- ---- ---- ---- 198.00 -3.00 201.00 2030 ---- ---- ---- ---- 199.90 -3.00 202.90 2035 ---- ---- ---- ---- 201.80 -3.00 204.80 2040 ---- ---- ---- ---- 203.70 -3.00 206.70 2045 ---- ---- ---- ---- 205.60 -3.10 208.70 2050 ---- ---- ---- ---- 207.50 -3.10 210.60 2055 ---- ---- ---- ---- 209.50 -3.00 212.50 2060 ---- ---- ---- ---- 211.40 -3.10 214.50 2065 ---- ---- ---- ---- 213.40 -3.10 216.50 2070 ---- ---- ---- ---- 215.40 -3.10 218.50 2075 ---- ---- ---- ---- 217.40 -3.10 220.50 2080 ---- ---- ---- ---- 219.40 -3.10 222.50 2085 ---- ---- ---- ---- 221.40 -3.10 224.50 2090 ---- ---- ---- ---- 223.40 -3.20 226.60 2095 ---- ---- ---- ---- 225.50 -3.10 228.60 2100 ---- ---- ---- ---- 227.60 -3.10 230.70 2105 ---- ---- ---- ---- 229.70 -3.10 232.80 2110 ---- ---- ---- ---- 231.80 -3.10 234.90 2115 ---- ---- ---- ---- 233.90 -3.10 237.00 2120 ---- ---- ---- ---- 236.10 -3.10 239.20 2125 ---- ---- ---- ---- 238.20 -3.20 241.40 2130 ---- ---- ---- ---- 240.40 -3.20 243.60 2135 ---- ---- ---- ---- 242.70 -3.10 245.80 2140 ---- ---- ---- ---- 244.90 -3.20 248.10 2145 ---- ---- ---- ---- 247.20 -3.20 250.40 2150 ---- ---- ---- ---- 249.50 -3.20 252.70 2155 ---- ---- ---- ---- 251.80 -3.20 255.00 2160 ---- ---- ---- ---- 254.20 -3.10 257.30 2165 ---- ---- ---- ---- 256.50 -3.20 259.70 2170 ---- ---- ---- ---- 258.90 -3.30 262.20 2175 ---- ---- ---- ---- 261.40 -3.20 264.60 2180 ---- ---- ---- ---- 263.90 -3.20 267.10 2185 ---- ---- ---- ---- 266.40 -3.20 269.60 2190 ---- ---- ---- ---- 268.90 -3.20 272.10 2195 ---- ---- ---- ---- 271.50 -3.20 274.70 2200 ---- ---- ---- ---- 274.10 -3.20 277.30 2205 ---- ---- ---- ---- 276.80 -3.20 280.00 2210 ---- ---- ---- ---- 279.40 -3.30 282.70 2215 ---- ---- ---- ---- 282.20 -3.20 285.40 2220 ---- ---- ---- ---- 284.90 -3.30 288.20 2225 ---- ---- ---- ---- 287.70 -3.30 291.00 2230 ---- ---- ---- ---- 290.60 -3.20 293.80 2235 ---- ---- ---- ---- 293.50 -3.20 296.70 2240 ---- ---- ---- ---- 296.40 -3.20 299.60 2245 ---- ---- ---- ---- 299.30 -3.30 302.60 2250 ---- ---- ---- ---- 302.30 -3.30 305.60 2255 ---- ---- ---- ---- 305.30 -3.30 308.60 2260 ---- ---- ---- ---- 308.40 -3.20 311.60 2265 ---- ---- ---- ---- 311.50 -3.20 314.70 2270 ---- ---- ---- ---- 314.60 -3.30 317.90 2275 ---- ---- ---- ---- 317.80 -3.20 321.00 2280 ---- ---- ---- ---- 320.90 -3.30 324.20 2285 ---- ---- ---- ---- 324.20 -3.20 327.40 2290 ---- ---- ---- ---- 327.40 -3.30 330.70 2295 ---- ---- ---- ---- 330.70 -3.30 334.00 2300 ---- ---- ---- ---- 334.00 -3.30 337.30 2305 ---- ---- ---- ---- 337.40 -3.20 340.60 2310 ---- ---- ---- ---- 340.70 -3.30 344.00 2315 ---- ---- ---- ---- 344.10 -3.30 347.40 2320 ---- ---- ---- ---- 347.50 -3.30 350.80 2325 ---- ---- ---- ---- 351.00 -3.30 354.30 2330 ---- ---- ---- ---- 354.50 -3.20 357.70 2335 ---- ---- ---- ---- 358.00 -3.20 361.20 2340 ---- ---- ---- ---- 361.50 -3.30 364.80 2345 ---- ---- ---- ---- 365.00 -3.30 368.30 2350 ---- ---- ---- ---- 368.60 -3.30 371.90 2355 ---- ---- ---- ---- 372.20 -3.30 375.50 2360 ---- ---- ---- ---- 375.80 -3.30 379.10 2365 ---- ---- ---- ---- 379.40 -3.30 382.70 2370 ---- ---- ---- ---- 383.10 -3.30 386.40 2375 ---- ---- ---- ---- 386.80 -3.20 390.00 2380 ---- ---- ---- ---- 390.50 -3.20 393.70 2385 ---- ---- ---- ---- 394.20 -3.20 397.40 2390 ---- ---- ---- ---- 397.90 -3.30 401.20 2395 ---- ---- ---- ---- 401.60 -3.30 404.90 2400 ---- ---- ---- ---- 405.40 -3.30 408.70 2405 ---- ---- ---- ---- 409.20 -3.20 412.40 2410 ---- ---- ---- ---- 412.90 -3.30 416.20 2415 ---- ---- ---- ---- 416.70 -3.30 420.00 2420 ---- ---- ---- ---- 420.60 -3.20 423.80 2425 ---- ---- ---- ---- 424.40 -3.20 427.60 2430 ---- ---- ---- ---- 428.20 -3.30 431.50 2435 ---- ---- ---- ---- 432.10 -3.20 435.30 2440 ---- ---- ---- ---- 435.90 -3.30 439.20 2445 ---- ---- ---- ---- 439.80 -3.20 443.00 2450 ---- ---- ---- ---- 443.70 -3.20 446.90 2455 ---- ---- ---- ---- 447.50 -3.30 450.80 2460 ---- ---- ---- ---- 451.40 -3.30 454.70 2465 ---- ---- ---- ---- 455.30 -3.30 458.60 2470 ---- ---- ---- ---- 459.30 -3.20 462.50 2475 ---- ---- ---- ---- 463.20 -3.20 466.40 2480 ---- ---- ---- ---- 467.10 -3.20 470.30 2485 ---- ---- ---- ---- 471.00 -3.30 474.30 2490 ---- ---- ---- ---- 475.00 -3.20 478.20 2495 ---- ---- ---- ---- 478.90 -3.30 482.20 2500 ---- ---- ---- ---- 482.90 -3.20 486.10 2505 ---- ---- ---- ---- 486.90 -3.20 490.10 2510 ---- ---- ---- ---- 490.90 -3.20 494.10 2515 ---- ---- ---- ---- 494.90 -3.20 498.10 2520 ---- ---- ---- ---- 498.90 -3.20 502.10 2525 ---- ---- ---- ---- 502.90 -3.20 506.10 2530 ---- ---- ---- ---- 506.90 -3.20 510.10 2535 ---- ---- ---- ---- 510.90 -3.20 514.10 2540 ---- ---- ---- ---- 514.90 -3.20 518.10 2545 ---- ---- ---- ---- 519.00 -3.20 522.20 2550 ---- ---- ---- ---- 523.00 -3.20 526.20 2555 ---- ---- ---- ---- 527.10 -3.20 530.30 2560 ---- ---- ---- ---- 531.10 -3.20 534.30 2565 ---- ---- ---- ---- 535.20 -3.20 538.40 2570 ---- ---- ---- ---- 539.30 -3.20 542.50 2575 ---- ---- ---- ---- 543.40 -3.20 546.60 2580 ---- ---- ---- ---- 547.50 -3.20 550.70 2590 ---- ---- ---- ---- 555.70 -3.20 558.90 2600 ---- ---- ---- ---- 563.90 -3.20 567.10 2610 ---- ---- ---- ---- 572.20 -3.20 575.40 2620 ---- ---- ---- ---- 580.50 -3.10 583.60 2625 ---- ---- ---- ---- 584.60 -3.20 587.80 2630 ---- ---- ---- ---- 588.80 -3.20 592.00 2640 ---- ---- ---- ---- 597.20 -3.10 600.30 2650 ---- ---- ---- ---- 605.50 -3.20 608.70 2660 ---- ---- ---- ---- 614.00 -3.10 617.10 2675 ---- ---- ---- ---- 626.60 -3.10 629.70 2700 ---- ---- ---- ---- 647.80 -3.10 650.90 2725 ---- ---- ---- ---- 669.20 -3.10 672.30 2750 ---- ---- ---- ---- 690.80 -3.00 693.80 2775 ---- ---- ---- ---- 712.40 -3.10 715.50 2800 ---- ---- ---- ---- 734.20 -3.10 737.30 2825 ---- ---- ---- ---- 756.20 -3.00 759.20 2850 ---- ---- ---- ---- 778.30 -2.90 781.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15708 21471 330000 OG1 JUN23 Gold Weekly Friday Option - Week 1 CALL 1840 ---- ---- ---- 188.30A 199.20 ---- ---- 1845 ---- 200.90B 183.20A 200.80B 194.20 -.90 195.10 1850 ---- 196.90B 175.80A 196.90B 189.30 -.80 190.10 1855 ---- 190.90B 173.30A 190.90B 184.30 -.90 185.20 1860 ---- 186.10B 168.30A 186.00B 179.30 -.90 180.20 1865 ---- 181.00B 163.40A 180.90B 174.40 -.90 175.30 1870 ---- 176.00B 158.50A 175.90B 169.40 -1.00 170.40 1875 ---- 172.00B 151.20A 172.00B 164.50 -.90 165.40 1880 ---- 166.10B 148.90A 166.00B 159.50 -1.00 160.50 1885 ---- 161.20B 143.80A 161.10B 154.60 -1.00 155.60 1890 ---- 156.30B 138.90A 156.20B 149.70 -1.00 150.70 1895 ---- 151.40B 134.00A 151.30B 144.80 -1.00 145.80 1900 136.00 147.40B 126.80A 126.80A 139.90 -1.10 1 141.00 1 1905 ---- 141.60B 124.40A 141.50B 135.00 -1.10 136.10 1910 ---- 136.70B 119.60A 136.60B 130.10 -1.20 131.30 1915 ---- 131.90B 115.10A 131.80B 125.30 -1.20 126.50 1920 ---- 127.00B 110.10A 126.90B 120.40 -1.30 121.70 1925 ---- 123.00B 103.20A 103.20A 115.60 -1.40 117.00 1930 ---- 117.50B 100.80A 117.40B 110.90 -1.40 112.30 1935 ---- 112.70B 94.00A 112.70B 106.10 -1.50 107.60 1940 ---- 108.00B 89.50A 107.90B 101.40 -1.60 103.00 1945 ---- 103.40B 85.10A 103.30B 96.80 -1.60 98.40 1950 ---- 99.50B 80.80A 99.50B 92.20 -1.70 93.90 1955 ---- 94.90B 76.50A 94.90B 87.70 -1.80 89.50 1960 ---- 90.30B 72.30A 90.30B 83.20 -1.90 85.10 1965 ---- 85.90B 68.30A 85.90B 78.80 -2.10 80.90 1970 ---- 81.50B 64.30A 81.50B 74.50 -2.10 76.60 1975 ---- 77.20B 60.40A 77.20B 70.30 -2.20 72.50 1980 ---- 73.10B 56.70A 73.10B 66.20 -2.30 68.50 1985 ---- 69.00B 53.10A 69.00B 62.20 -2.40 64.60 1990 ---- 64.90B 49.60A 64.90B 58.30 -2.50 1 60.80 1995 ---- 61.10B 46.30A 61.10B 54.60 -2.50 57.10 2000 ---- 57.20B 43.10A 57.20B 51.00 -2.60 53.60 2005 ---- 53.70B 40.10A 53.70B 47.60 -2.60 50.20 1 1 2010 ---- 50.20B 37.30A 50.20B 44.30 -2.60 46.90 2015 ---- 46.80B 34.50A 46.80B 41.10 -2.70 43.80 2020 ---- 43.60B 32.00A 43.60B 38.10 -2.80 40.90 2025 29.90 40.60B 29.60A 36.00B 35.30 -2.80 21 38.10 2 2 2030 ---- 37.70B 27.20A 37.70B 32.70 -2.70 35.40 2035 ---- 35.00B 25.00A 35.00B 30.10 -2.80 32.90 2040 29.60 32.40B 23.10A 23.10A 27.80 -2.80 2 30.60 2045 ---- 30.00B 21.20A 21.20A 25.60 -2.70 28.30 2050 22.70 27.70B 19.50A 24.20B 23.50 -2.70 25 26.20 3 12 2055 22.50 25.60B 18.00A 18.00A 21.60 -2.60 1 24.20 1 1 2060 20.70 23.60B 16.50A 23.60B 19.80 -2.60 27 22.40 2065 19.80 21.80B 15.10A 21.80B 18.20 -2.50 3 20.70 2070 ---- 20.00B 13.90A 13.90A 16.60 -2.50 19.10 2075 15.30 18.40B 12.70A 14.70A 15.20 -2.40 13 17.60 2080 13.00 16.90B 11.70A 14.50B 13.90 -2.30 3 16.20 1 4 2085 11.30 15.50B 10.70A 13.30B 12.70 -2.20 22 14.90 1 2090 ---- 14.20B 9.80A 14.20B 11.60 -2.10 13.70 2095 ---- 13.00B 9.00A 13.00B 10.60 -2.00 1 12.60 2100 9.70 11.90B 8.30A 11.90B 9.70 -1.90 122 11.60 1 21 2105 8.90 10.90B 7.60A 9.00B 8.80 -1.80 5 10.60 2110 ---- 10.00B 7.00A 7.00A 8.00 -1.80 9.80 1 2115 ---- 9.20B 6.40A 6.40A 7.30 -1.70 9.00 2120 6.70 8.40B 5.90A 8.40B 6.70 -1.50 13 8.20 2125 ---- 7.70B 5.40A 5.40A 6.10 -1.50 2 7.60 2 2130 ---- 7.00B 4.90A 4.90A 5.60 -1.30 6.90 1 1 2135 ---- ---- 4.60A 4.60A 5.10 -1.30 6.40 1 1 2140 ---- 5.90B 4.20A 4.20A 4.60 -1.20 5.80 7 7 2145 ---- ---- 3.90A 3.90A 4.20 -1.20 5.40 2150 4.30 4.90B 3.60A 3.70A 3.90 -1.00 251 4.90 9 10 2155 3.60 3.60 3.30A 3.60 3.60 -.90 5 4.50 2160 ---- ---- 3.00A 3.00A 3.30 -.80 4.10 2165 ---- ---- 2.80A 2.80A 3.00 -.80 3.80 2170 ---- ---- 2.60A 2.60A 2.70 -.80 3.50 2175 3.20 3.20 2.40A 2.60B 2.50 -.70 5 3.20 2180 ---- ---- 2.20A 2.20A 2.30 -.70 3.00 2185 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 2190 ---- ---- 1.90A 1.90A 2.00 -.50 2.50 2195 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 2200 1.90 2.10B 1.70A 2.10B 1.70 -.40 107 2.10 1 2205 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 2210 1.40 1.40 1.40 1.40 1.40 -.40 22 1.80 2215 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2220 1.20 1.20 1.20 1.40B 1.20 -.40 6 1.60 1 2225 1.20 1.40B 1.20 1.40B 1.10 -.40 3 1.50 2230 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 2235 ---- ---- 1.00A 1.00A .90 -.40 1.30 2240 ---- ---- .90A .90A .90 -.30 1.20 2245 ---- ---- .90A .90A .80 -.30 1.10 2250 ---- ---- .80A .80A .80 -.20 1.00 2 2 2255 ---- ---- .80A .80A .70 -.30 1.00 2260 .60 .60 .60 .60 .60 -.30 50 .90 2300 .40 .40 .40 .40 .40 -.20 100 .60 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 811 31 69 OG1 JUN23 Gold Weekly Friday Option - Week 1 PUT 1840 ---- ---- ---- .40A .40 ---- ---- 1845 ---- ---- .40A .40A .40 -.10 5 .50 1850 ---- ---- ---- ---- .40 -.10 .50 1855 ---- ---- .50A .50A .50 -.10 .60 1860 ---- .70B ---- .70B .50 -.10 .60 1 1865 ---- ---- .60A .60A .50 -.20 .70 1870 ---- .80B ---- .80B .60 -.10 .70 1 1875 ---- .90B .70A .90B .60 -.20 .80 1880 ---- 1.00B .80A 1.00B .70 -.20 .90 1885 ---- 1.10B .80A 1.10B .80 -.20 1.00 1890 ---- 1.20B .90A 1.20B .80 -.30 1.10 1895 ---- 1.40B 1.00A 1.40B .90 -.30 1.20 1900 ---- 1.50B 1.10A 1.50B 1.00 -.30 1.30 1 11 1905 1.80 1.80 1.20A 1.20A 1.10 -.40 1 1.50 1910 ---- 1.90B 1.30A 1.90B 1.20 -.40 1.60 1915 2.00 2.20B 1.50A 2.20B 1.40 -.40 1 1.80 1920 ---- 2.40B 1.60A 2.40B 1.60 -.40 2.00 1925 ---- 2.80B 1.80A 2.80B 1.80 -.50 2.30 8 1930 ---- 3.10B 2.10A 3.10B 2.00 -.60 2.60 1 1 1935 ---- 3.60B 2.30A 3.60B 2.20 -.70 2.90 1 1 1940 ---- 4.10B 2.60A 4.10B 2.60 -.70 3.30 7 7 1945 ---- 4.60B 3.00A 4.60B 2.90 -.90 3.80 1 1 1950 ---- 5.30B 3.40A 5.30B 3.30 -.90 4.20 7 8 1955 ---- 6.00B 3.80A 3.80A 3.80 -1.00 4.80 1960 ---- 6.80B 4.30A 4.30A 4.30 -1.10 5.40 1965 4.90 7.70B 4.80A 5.80B 4.90 -1.20 10 6.10 1 1970 ---- 8.70B 5.40A 5.40A 5.60 -1.30 6.90 1975 6.80 9.80B 6.10A 6.10A 6.40 -1.40 1 7.80 1 1 1980 ---- 11.10B 6.90A 6.90A 7.20 -1.60 8.80 1985 ---- 12.40B 7.80A 7.80A 8.20 -1.60 9.80 1990 ---- 13.90B 8.80A 8.80A 9.40 -1.60 11.00 1995 ---- 15.60B 9.90A 9.90A 10.60 -1.70 12.30 1 2 2000 15.20 17.40B 11.10A 13.10B 12.00 -1.80 23 13.80 23 2005 ---- 19.40B 12.40A 12.40A 13.50 -1.90 15.40 2010 ---- 21.50B 13.90A 13.90A 15.20 -1.90 17.10 2015 18.20 23.70B 15.50A 19.70B 17.10 -1.90 1 19.00 2020 24.50 26.10B 17.30A 21.90B 19.10 -1.90 2 21.00 2 2 2025 ---- 28.70B 19.20A 19.20A 21.30 -1.90 23.20 12 2030 ---- 31.40B 21.30A 21.30A 23.60 -2.00 25.60 2035 ---- 34.30B 23.60A 23.60A 26.10 -1.90 28.00 7 7 2040 28.60 37.30B 26.00A 26.00A 28.70 -2.00 1 30.70 2 2045 ---- 40.50B 28.50A 28.50A 31.50 -1.90 33.40 3 2050 39.00 43.70B 31.40A 31.40A 34.40 -1.90 9 36.30 1 22 2055 ---- 47.10B 34.20A 34.20A 37.50 -1.80 39.30 2060 ---- 50.70B 37.50A 37.50A 40.70 -1.70 42.40 5 5 2065 ---- 54.30B 40.70A 40.70A 44.00 -1.70 45.70 2 2 2070 ---- 58.00B 43.90A 43.90A 47.50 -1.60 49.10 2075 ---- 61.90B 47.20A 47.20A 51.00 -1.60 52.60 2080 ---- 65.80B 50.70A 50.70A 54.70 -1.50 56.20 2085 ---- 69.80B 54.30A 54.30A 58.50 -1.40 59.90 2090 ---- 73.90B 58.00A 58.00A 62.40 -1.30 63.70 2095 ---- 78.10B 61.80A 61.80A 66.40 -1.10 67.50 2100 ---- 82.30B 65.70A 65.70A 70.40 -1.10 71.50 2105 ---- 86.70B 69.60A 69.60A 74.60 -1.00 75.60 2110 ---- 91.10B 73.70A 73.70A 78.80 -.90 79.70 2115 ---- 95.50B 77.80A 77.80A 83.00 -.90 83.90 2120 ---- 99.90B 82.00A 82.00A 87.40 -.70 88.10 2125 ---- 104.50B 86.30A 86.30A 91.80 -.60 92.40 2130 ---- 109.00B 90.60A 90.60A 96.30 -.50 96.80 2135 ---- 113.60B 95.00A 95.00A 100.80 -.40 101.20 2140 ---- 118.20B 99.40A 99.40A 105.30 -.40 105.70 2145 ---- 121.20B 103.90A 103.90A 109.90 -.30 110.20 2150 ---- 127.60B 108.40A 108.40A 114.50 -.30 114.80 2155 ---- 130.60B 113.00A 113.00A 119.20 -.20 119.40 2160 ---- 135.30B 117.60A 117.60A 123.90 -.10 124.00 2165 ---- 140.10B 122.90A 122.90A 128.60 UNCH 128.60 2170 ---- 144.60B 127.60A 127.60A 133.40 +.10 133.30 2175 ---- 151.50B 131.60A 131.60A 138.10 +.10 138.00 2180 ---- 154.20B 137.00A 137.00A 142.90 +.10 142.80 2185 ---- 159.00B 141.70A 141.70A 147.70 +.20 147.50 2190 ---- 163.90B 146.60A 146.60A 152.60 +.30 152.30 2195 ---- 168.70B 151.30A 151.30A 157.40 +.30 157.10 2200 ---- 175.80B 155.40A 155.40A 162.30 +.40 161.90 2205 ---- 178.50B 161.10A 161.10A 167.10 +.40 166.70 2210 ---- 183.40B 166.00A 166.00A 172.00 +.40 171.60 2215 ---- 188.30B 170.80A 170.80A 176.90 +.50 176.40 2220 ---- 193.20B 175.70A 175.70A 181.80 +.50 181.30 2225 ---- 200.30B 179.60A 200.20B 186.70 +.50 186.20 2230 ---- 202.90B 185.50A 185.50A 191.60 +.50 191.10 2235 ---- 208.00B 190.40A 190.40A 196.50 +.50 196.00 2240 ---- 212.90B 195.30A 195.30A 201.50 +.60 200.90 2245 ---- 217.90B 200.10A 200.10A 206.40 +.60 205.80 2250 ---- 225.10B 204.30A 225.10B 211.30 +.50 210.80 2255 ---- 227.80B 210.10A 210.10A 216.30 +.60 215.70 2260 ---- 232.70B 214.90A 214.90A 221.20 +.50 220.70 2300 ---- 274.80B 253.70A 274.70B 261.00 +.70 260.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 37 121 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 236.50B 218.30A 236.50B 229.80 -.80 230.60 1795 ---- 231.50B 213.30A 231.50B 224.80 -.80 225.60 1800 ---- 226.70B 208.30A 226.60B 219.80 -.80 220.60 1805 ---- 221.50B 203.30A 221.50B 214.80 -.80 215.60 1810 ---- 216.50B 198.30A 216.50B 209.80 -.80 210.60 1815 ---- 211.70B 193.30A 211.50B 204.80 -.80 205.60 1820 ---- 206.50B 188.30A 206.50B 199.80 -.80 200.60 1825 ---- 201.70B 183.30A 201.60B 194.80 -.80 195.60 1830 ---- 196.70B 178.30A 196.50B 189.80 -.80 190.60 1835 ---- 191.70B 173.30A 191.50B 184.80 -.80 185.60 1840 ---- 186.70B 168.30A 186.50B 179.80 -.80 180.60 1845 ---- 181.70B 163.30A 181.50B 174.80 -.80 175.60 4 1850 ---- 176.80B 158.30A 176.70B 169.80 -.80 170.60 1855 ---- 171.50B 153.30A 171.50B 164.80 -.80 165.60 1860 ---- 166.50B 148.30A 166.50B 159.80 -.80 160.60 1865 ---- 161.70B 143.30A 161.50B 154.80 -.80 155.60 1870 ---- 156.70B 138.30A 156.50B 149.80 -.80 150.60 1875 ---- 151.70B 133.30A 151.60B 144.80 -.80 145.60 1880 ---- 146.50B 128.30A 146.50B 139.80 -.80 140.60 1885 ---- 141.70B 123.30A 141.50B 134.80 -.80 135.60 1890 ---- 136.70B 118.30A 136.50B 129.80 -.80 130.60 1895 ---- 131.70B 113.30A 131.50B 124.80 -.80 125.60 1900 ---- 126.70B 106.10A 106.10A 119.80 -.80 120.60 1905 ---- 121.50B 103.30A 121.50B 114.80 -.80 115.60 1910 ---- 116.70B 98.30A 116.50B 109.80 -.80 110.60 1915 ---- 111.70B 91.00A 111.50B 104.80 -.80 105.60 1920 ---- 106.70B 86.00A 86.00A 99.80 -.80 100.60 1925 ---- 101.70B 81.00A 81.00A 94.80 -.80 95.60 1930 ---- 96.70B 76.10A 76.10A 89.80 -.80 90.60 1935 ---- 91.50B 71.10A 71.10A 84.80 -.80 85.60 1940 ---- 86.70B 66.10A 66.10A 79.80 -.80 80.60 1945 ---- 81.50B 61.10A 61.10A 74.80 -.80 75.60 1950 ---- 77.50B 56.10A 56.10A 69.80 -.80 70.60 1955 ---- 71.50B 51.10A 51.10A 64.80 -.80 65.60 18 1960 ---- 67.50B 46.10A 46.10A 59.80 -.80 60.60 1965 ---- 62.40B 41.20A 41.20A 54.80 -.80 55.60 1970 ---- 57.40B 36.30A 36.30A 49.80 -.80 50.60 1 3 1975 ---- 52.40B 31.50A 31.50A 44.80 -.90 45.70 1980 ---- 47.40B 26.70A 26.70A 39.80 -1.00 40.80 4 1985 ---- 42.40B 22.00A 22.00A 34.80 -1.10 35.90 8 1990 21.00 37.50B 17.60A 37.50B 29.80 -1.30 14 31.10 45 1995 ---- 32.60B 13.60A 32.60B 24.80 -1.60 8 26.40 2 10 2000 22.00 27.50B 10.00A 20.80B 19.80 -2.20 40 22.00 2 56 2005 11.20 22.60B 7.00A 15.80B 14.80 -3.00 12 17.80 1 7 2010 8.00 17.90B 4.30A 10.10 9.80 -4.20 112 14.00 13 514 2015 8.40 13.30B 1.40 4.90A 4.80 -5.80 123 10.60 6 15 2020 5.10 9.10B .10A .10A .00 -7.80 365 7.80 138 117 2025 5.40 6.00 .10 .10 .00 -5.50 493 5.50 786 698 2030 3.50 3.80B .10 .10 .00 -3.80 211 3.80 194 220 2035 2.60 2.60 .10 .10 .00 -2.60 50 2.60 202 266 2040 1.60 1.60 .10 .10 .00 -1.70 266 1.70 525 964 2045 .70 .70 .10 .10 .00 -1.20 37 1.20 209 158 2050 .40 .40 .10A .10A .00 -.80 20 .80 639 385 2055 .30 .30 .10 .10 .00 -.60 13 .60 73 47 2060 .20 .20 .10 .10 .00 -.40 8 .40 112 231 2065 .30 .30 .10 .10 .00 -.30 4 .30 32 100 2070 .10 .10 .10 .10 .00 -.20 17 .20 145 184 2075 .20 .20 .10A .10A .00 -.20 1 .20 26 577 2080 .10 .10 .10 .10 .00 -.10 4 .10 860 614 2085 ---- ---- ---- ---- .00 -.10 .10 69 73 2090 .10 .10 .10 .10 .00 -.10 6 .10 46 80 2095 .10 .10 .10 .10 .00 -.10 4 .10 67 195 2100 .10 .10 .10 .10 .00 -.10 18 .10 21 1606 2105 ---- ---- ---- ---- .00 -.10 .10 2 20 2110 ---- ---- ---- ---- .00 -.10 .10 2 211 2115 ---- ---- ---- ---- .00 -.10 .10 19 2120 ---- ---- ---- ---- .00 -.10 .10 1 154 2125 ---- ---- ---- ---- .00 -.10 .10 1305 2130 ---- ---- ---- ---- .00 -.10 .10 1 136 2135 ---- ---- ---- ---- .00 -.10 .10 15 2140 ---- ---- ---- ---- .00 -.10 .10 68 2145 ---- ---- ---- ---- .00 -.10 .10 56 2150 ---- ---- ---- ---- .00 -.10 .10 399 2155 ---- ---- ---- ---- .00 -.10 .10 204 2160 ---- ---- ---- ---- .00 -.10 .10 135 2165 ---- ---- ---- ---- .00 -.10 .10 91 2170 ---- ---- ---- ---- .00 -.10 .10 44 2175 ---- ---- ---- ---- .00 -.10 .10 35 2180 ---- ---- ---- ---- .00 -.10 .10 38 2185 ---- ---- ---- ---- .00 -.10 .10 30 2190 ---- ---- ---- ---- .00 -.10 .10 41 2195 ---- ---- ---- ---- .00 -.10 .10 5 2200 ---- ---- ---- ---- .00 -.10 .10 2021 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 12 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 60 2230 ---- ---- ---- ---- .00 -.10 .10 1 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 72 2255 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1826 4175 12371 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 14 1800 ---- ---- ---- ---- .00 -.10 .10 11 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 25 1815 ---- ---- ---- ---- .00 -.10 .10 1 1820 ---- ---- ---- ---- .00 -.10 .10 1998 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 5 1835 ---- ---- ---- ---- .00 -.10 .10 6 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 17 1850 ---- ---- ---- ---- .00 -.10 .10 4 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1 1875 ---- ---- ---- ---- .00 -.10 .10 17 1880 ---- ---- ---- ---- .00 -.10 .10 45 1885 ---- ---- ---- ---- .00 -.10 .10 32 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 11 1900 ---- ---- ---- ---- .00 -.10 .10 442 1905 ---- ---- ---- ---- .00 -.10 .10 77 1910 ---- ---- ---- ---- .00 -.10 .10 142 1915 ---- ---- ---- ---- .00 -.10 .10 111 1920 ---- ---- ---- ---- .00 -.10 .10 59 1925 ---- ---- ---- ---- .00 -.10 .10 331 1930 ---- ---- ---- ---- .00 -.10 .10 77 1935 ---- ---- ---- ---- .00 -.10 .10 62 1940 ---- ---- ---- ---- .00 -.10 .10 1 261 1945 ---- ---- ---- ---- .00 -.10 .10 192 1950 .10 .10 .10 .10 .00 -.10 18 .10 51 754 1955 ---- ---- ---- ---- .00 -.10 .10 10 122 1960 ---- ---- ---- ---- .00 -.10 .10 70 287 1965 .10 .10 .10 .10 .00 -.10 3 .10 22 75 1970 ---- ---- ---- ---- .00 -.10 .10 74 485 1975 .20 .20 .10 .10A .00 -.20 61 .20 780 435 1980 .40 .50 .10 .10 .00 -.30 68 .30 336 374 1985 .40 .80B .10 .10 .00 -.40 222 .40 59 216 1990 .60 1.40B .10 .10 .00 -.60 208 .60 1758 715 1995 1.00 2.40B .10 .10 .00 -.90 109 .90 99 192 2000 1.20 3.70B .10 .10 .00 -1.50 888 1.50 578 886 2005 1.60 5.70B .10 .10 .00 -2.30 217 2.30 198 474 2010 4.00 8.50 .10A .10A .00 -3.50 300 3.50 834 566 2015 4.10 11.60B .10 .10 .00 -5.10 303 5.10 326 204 2020 7.60 15.50B .20 .20 .20 -7.10 274 7.30 625 287 2025 6.30 20.00B 3.60A 3.90A 5.20 -4.80 92 10.00 680 899 2030 12.30 24.60B 6.20A 8.80A 10.20 -3.10 37 13.30 782 303 2035 15.30 29.30B 9.50A 19.50B 15.20 -1.90 17 17.10 210 256 2040 26.40 34.10B 13.70A 26.50B 20.20 -1.00 12 21.20 226 909 2045 23.30 39.20B 18.20A 30.90B 25.20 -.50 5 25.70 64 83 2050 27.40 44.10B 22.90A 36.00B 30.20 -.10 4 30.30 5 137 2055 30.60 49.00B 27.80A 40.90B 35.20 +.10 3 35.10 10 2060 ---- 54.00B 32.70A 32.70A 40.20 +.30 39.90 1 70 2065 48.00 58.90B 37.70A 51.00B 45.20 +.50 1 44.70 23 9 2070 ---- 63.90B 42.70A 42.70A 50.20 +.50 49.70 1 9 2075 ---- 69.00B 47.60A 68.90B 55.20 +.60 54.60 1 2080 ---- 73.90B 52.60A 73.90B 60.20 +.60 59.60 18 2085 ---- 79.00B 57.50A 79.00B 65.20 +.60 64.60 2090 ---- 84.00B 62.60A 84.00B 70.20 +.60 69.60 2095 ---- 88.50B 68.40A 68.40A 75.20 +.60 74.60 2100 ---- 94.00B 72.50A 72.50A 80.20 +.60 79.60 1 2105 ---- 96.70B 78.50A 78.50A 85.20 +.60 84.60 2110 ---- 101.60B 83.50A 83.50A 90.20 +.60 89.60 2115 ---- 106.60B 88.30A 88.30A 95.20 +.60 94.60 2120 ---- 111.70B 93.50A 93.50A 100.20 +.60 99.60 2125 ---- 116.70B 98.30A 98.30A 105.20 +.60 104.60 2130 ---- 121.70B 103.30A 103.30A 110.20 +.60 109.60 2135 ---- 126.70B 108.30A 108.30A 115.20 +.60 114.60 2140 ---- 131.70B 113.30A 113.30A 120.20 +.60 119.60 2145 ---- 136.70B 118.30A 118.30A 125.20 +.60 124.60 2150 ---- 141.70B 123.20A 123.20A 130.20 +.60 129.60 2155 ---- 146.70B 128.30A 128.30A 135.20 +.60 134.60 2160 ---- 151.70B 133.30A 133.30A 140.20 +.60 139.60 2165 ---- 156.70B 138.30A 138.30A 145.20 +.60 144.60 2170 ---- 161.70B 143.30A 143.30A 150.20 +.60 149.60 2175 ---- 166.70B 148.30A 148.30A 155.20 +.60 154.60 2180 ---- 171.70B 153.50A 153.50A 160.20 +.60 159.60 2185 ---- 176.70B 158.30A 158.30A 165.20 +.60 164.60 2190 ---- 181.70B 163.30A 163.30A 170.20 +.60 169.60 2195 ---- 186.70B 168.30A 168.30A 175.20 +.60 174.60 2200 ---- 191.70B 173.30A 173.30A 180.20 +.60 179.60 2205 ---- 196.70B 178.30A 178.30A 185.20 +.60 184.60 2210 ---- 201.70B 183.30A 183.30A 190.20 +.60 189.60 2215 ---- 206.70B 188.30A 188.30A 195.20 +.60 194.60 2220 ---- 211.70B 193.50A 193.50A 200.20 +.60 199.60 2225 ---- 216.70B 198.50A 198.50A 205.20 +.60 204.60 2230 ---- 221.70B 203.50A 203.50A 210.20 +.60 209.60 2235 ---- 226.70B 208.50A 208.50A 215.20 +.60 214.60 2240 ---- 231.70B 213.50A 213.50A 220.20 +.60 219.60 2245 ---- 235.30B 218.50A 218.50A 225.20 +.60 224.60 2250 ---- 241.70B 223.30A 223.30A 230.20 +.60 229.60 2255 ---- 246.60B 228.50A 228.50A 235.20 +.60 234.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2842 7813 12718 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 236.50B 216.10A 216.10A 229.80 -.70 230.50 1795 ---- 231.50B 211.10A 211.10A 224.80 -.70 225.50 1800 ---- 227.50B 206.10A 227.50B 219.80 -.70 220.50 1805 ---- 222.50B 201.10A 222.50B 214.80 -.70 215.50 1810 ---- 217.50B 196.10A 217.50B 209.80 -.70 210.50 1815 ---- 212.40B 191.10A 212.40B 204.80 -.70 205.50 1820 ---- 207.40B 186.10A 207.40B 199.80 -.70 200.50 1825 ---- 202.40B 181.10A 202.40B 194.80 -.70 195.50 1830 ---- 197.40B 176.20A 197.40B 189.80 -.70 190.50 1835 ---- 192.40B 171.20A 192.40B 184.80 -.70 185.50 1840 ---- 187.40B 166.10A 187.40B 179.80 -.70 180.50 1845 ---- 182.40B 161.10A 182.40B 174.80 -.70 175.50 1850 ---- 177.40B 156.30A 177.40B 169.80 -.70 170.50 1855 ---- 172.40B 151.30A 151.30A 164.80 -.80 165.60 1860 ---- 167.50B 146.30A 146.30A 159.80 -.80 160.60 1865 ---- 162.50B 141.20A 141.20A 154.80 -.80 155.60 1870 ---- 157.50B 136.30A 157.50B 149.80 -.80 150.60 1875 ---- 152.50B 131.20A 152.50B 144.80 -.80 145.60 1880 ---- 147.60B 126.30A 147.60B 139.90 -.70 140.60 1885 ---- 142.60B 121.30A 121.30A 134.90 -.80 135.70 1890 ---- 137.60B 116.40A 116.40A 129.90 -.80 130.70 1895 ---- 132.60B 111.50A 132.60B 124.90 -.80 125.70 1900 ---- 127.50B 106.40A 127.50B 119.90 -.80 120.70 1905 ---- 122.50B 101.50A 101.50A 114.90 -.90 115.80 1910 ---- 117.60B 96.60A 117.60B 109.90 -.90 110.80 1915 ---- 112.70B 91.60A 91.60A 105.00 -.90 105.90 1920 ---- 107.70B 86.70A 107.70B 100.00 -.90 100.90 1925 ---- 102.70B 81.90A 102.70B 95.00 -1.00 96.00 1930 ---- 97.80B 77.10A 97.80B 90.10 -1.00 91.10 1935 ---- 92.80B 72.30A 92.80B 85.20 -1.00 86.20 1940 ---- 87.90B 67.50A 87.90B 80.30 -1.10 81.40 1945 ---- 83.00B 62.80A 83.00B 75.40 -1.20 76.60 1950 ---- 78.20B 58.20A 78.20B 70.50 -1.30 71.80 1955 58.50 73.30B 53.70A 53.70A 65.60 -1.50 1 67.10 1 1 1960 ---- 68.50B 49.30A 68.50B 60.90 -1.60 62.50 1965 ---- 63.80B 45.00A 63.80B 56.20 -1.70 57.90 1970 ---- 59.00B 40.90A 59.00B 51.50 -2.00 10 53.50 1 1975 ---- 54.50B 37.00A 54.50B 47.00 -2.10 49.10 1980 ---- 50.10B 33.20A 50.10B 42.60 -2.30 44.90 2 1985 ---- 45.70B 29.60A 45.70B 38.40 -2.40 40.80 1990 ---- 41.50B 26.20A 41.50B 34.40 -2.50 36.90 7 1995 ---- 37.50B 23.10A 37.50B 30.50 -2.70 33.20 3 2000 24.10 33.60B 20.30A 24.20B 26.90 -2.80 2 29.70 3 36 2005 22.40 29.90B 17.80A 24.50B 23.60 -2.90 7 26.50 18 2010 18.70 26.50B 15.40A 26.50B 20.50 -3.00 4 23.50 9 2015 21.50 23.40B 13.30A 15.60A 17.70 -3.00 244 20.70 9 14 2020 16.00 20.50B 11.50A 13.30A 15.20 -3.10 44 18.30 55 59 2025 11.00 17.80B 9.90A 11.50B 12.90 -3.10 22 16.00 345 323 2030 12.50 15.60B 8.50A 9.60A 10.90 -3.00 30 13.90 23 51 2035 10.50 13.40B 7.20A 9.50B 9.20 -2.90 8 12.10 4 19 2040 8.70 11.50B 6.20A 6.70A 7.60 -2.90 69 10.50 52 108 2045 6.10 9.80B 5.30A 6.60B 6.30 -2.80 13 9.10 7 43 2050 6.00 8.60 4.50A 4.60A 5.20 -2.60 357 7.80 76 80 2055 6.30 7.00B 3.80A 3.90A 4.30 -2.40 24 6.70 12 30 2060 3.40 5.90B 3.10A 3.10A 3.60 -2.10 162 5.70 7 58 2065 4.10 4.20 2.60A 2.60A 2.90 -2.00 5 4.90 12 2070 2.60 3.10 2.10 2.10 2.40 -1.80 26 4.20 3 10 2075 3.00 3.10 1.80 1.80A 2.00 -1.50 1335 3.50 312 329 2080 1.70 1.70 1.40 1.50A 1.60 -1.40 31 3.00 3 14 2085 2.20 2.20 1.20A 2.30B 1.40 -1.20 22 2.60 2 18 2090 1.20 1.60 1.00 1.00 1.10 -1.10 42 2.20 14 124 2095 1.00 1.00 .90A .90A 1.00 -.90 2 1.90 6 30 2100 1.30 1.40 .60 .60 .80 -.80 70 1.60 46 275 2105 1.30 1.30 .50 .50 .70 -.70 20 1.40 9 23 2110 .70 .90 .50 .50 .60 -.60 55 1.20 39 36 2115 .70 .70 .40A .80B .50 -.50 66 1.00 12 15 2120 .70 .70 .30 .30 .40 -.50 37 .90 2 44 2125 .70 .70 .20 .30 .40 -.40 94 .80 761 501 2130 ---- ---- .30A .30A .30 -.40 22 .70 1 177 2135 .30 .30 .20 .20 .30 -.30 17 .60 16 19 2140 ---- ---- .20A .20A .20 -.30 50 .50 8 13 2145 ---- ---- .20A .20A .20 -.30 .50 34 10 2150 .20 .30 .20 .20 .20 -.20 67 .40 15 93 2155 .20 .20 .20 .20 .20 -.20 50 .40 6 18 2160 .20 .20 .20 .20 .10 -.20 50 .30 10 11 2165 ---- ---- .20A .20A .10 -.20 .30 2170 .20 .20 .20 .20 .10 -.20 5 .30 4 24 2175 ---- ---- ---- ---- .10 -.10 .20 1 104 2180 ---- ---- ---- ---- .10 -.10 .20 16 18 2185 ---- ---- ---- ---- .10 -.10 .20 25 2190 .10 .10 .10 .10 .10 -.10 4 .20 12 2195 .10 .10 .10 .10 .10 -.10 1 .20 2 2200 ---- ---- ---- ---- .10 UNCH .10 42 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 2215 .10 .10 .10 .10 .10 UNCH 2 .10 38 2220 ---- ---- ---- ---- .10 UNCH .10 10 10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 6 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 65 2255 ---- ---- ---- ---- .10 UNCH 2 .10 3 54 2300 ---- ---- ---- ---- .10 UNCH .10 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3072 1927 3086 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 .10 .10 .10 .10 .10 UNCH 882 .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 ---- ---- ---- ---- .10 -.10 .20 2 3 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 1 1875 .20 .20 .20 .20 .10 -.10 70 .20 8 1880 .20 .20 .20 .20 .10 -.10 20 .20 3 3 1885 .20 .30 .20 .30 .20 UNCH 40 .20 15 1890 .20 .20 .20 .20 .20 -.10 42 .30 5 1895 .20 .20 .20 .20 .20 -.10 80 .30 1 1 1900 .20 .20 .20 .20 .20 -.10 57 .30 2 20 1905 .20 .20 .20 .20 .20 -.20 30 .40 1 16 1910 .40 .50B .20 .20 .20 -.20 54 .40 5 46 1915 .30 .30 .20 .20 .20 -.30 21 .50 15 1920 ---- .60B .30A .60B .30 -.20 2 .50 19 29 1925 .30 .80B .30 .30 .30 -.30 103 .60 7 45 1930 .30 .90B .30 .30 .40 -.30 41 .70 40 69 1935 .40 1.10B .40 .40 .40 -.40 58 .80 5 61 1940 .60 1.30B .40 .40 .50 -.50 63 1.00 1 61 1945 ---- 1.60B .60A 1.60B .60 -.50 21 1.10 1 6 1950 2.00 2.00 .70A .70A .70 -.70 80 1.40 91 317 1955 2.50 2.50 .90A .90A .90 -.80 6 1.70 39 46 1960 1.80 3.10B 1.10 1.10 1.10 -.90 22 2.00 45 98 1965 3.40 3.80B 1.50A 1.70 1.40 -1.10 83 2.50 28 119 1970 2.80 4.60B 1.70 2.00A 1.80 -1.20 23 3.00 13 161 1975 5.70 5.90 2.30 2.50B 2.30 -1.40 349 3.70 1 511 1980 7.00 7.00 2.80A 3.30B 2.90 -1.50 62 4.40 9 53 1985 3.90 8.30B 3.50A 5.00B 3.60 -1.70 21 5.30 253 112 1990 6.00 9.90B 4.30A 5.20 4.60 -1.80 179 6.40 11 153 1995 5.70 11.80B 5.20A 6.60 5.70 -2.00 16 7.70 1 40 2000 11.00 13.90B 6.40A 8.10 7.10 -2.10 217 9.20 130 133 2005 12.70 16.30B 7.70A 7.70A 8.80 -2.20 35 11.00 52 211 2010 14.20 19.00B 9.30A 9.30A 10.70 -2.30 7 13.00 8 22 2015 16.50 21.90B 11.20A 14.40 12.90 -2.40 253 15.30 4 36 2020 22.00 25.10B 13.30A 17.20A 15.40 -2.40 42 17.80 22 112 2025 23.80 28.50B 15.70A 18.00A 18.10 -2.40 25 20.50 69 112 2030 26.60 32.00B 18.40A 20.60A 21.10 -2.30 4 23.40 60 42 2035 24.10 35.80B 21.30A 26.90B 24.40 -2.20 5 26.60 8 71 2040 38.00 39.70B 24.40A 24.40A 27.80 -2.20 3 30.00 17 17 2045 42.10 43.90B 27.70A 27.70A 31.50 -2.00 51 33.50 5 52 2050 37.40 48.10B 31.10A 38.50B 35.40 -1.90 70 37.30 50 101 2055 ---- 52.50B 34.80A 34.80A 39.50 -1.70 2 41.20 15 2060 ---- 56.90B 38.80A 38.80A 43.70 -1.50 45.20 3 3 2065 ---- 61.40B 42.70A 42.70A 48.10 -1.20 2 49.30 8 2070 ---- 66.00B 47.00A 47.00A 52.60 -1.00 53.60 2075 ---- 70.70B 51.30A 51.30A 57.10 -.90 58.00 2080 ---- 75.40B 55.60A 55.60A 61.80 -.60 62.40 2085 ---- 80.20B 60.10A 60.10A 66.50 -.50 67.00 2090 ---- 85.00B 64.70A 64.70A 71.30 -.30 71.60 2095 ---- 89.90B 69.40A 69.40A 76.10 -.20 76.30 2100 ---- 94.70B 74.10A 74.10A 81.00 UNCH 81.00 50 50 2105 ---- 99.60B 78.90A 78.90A 85.80 UNCH 85.80 2110 ---- 104.50B 83.70A 83.70A 90.70 +.10 90.60 2115 ---- 109.40B 88.40A 88.40A 95.60 +.10 95.50 2120 ---- 114.40B 93.40A 93.40A 100.60 +.30 100.30 1 2125 ---- 119.30B 98.30A 98.30A 105.50 +.30 105.20 2130 ---- 124.20B 103.20A 103.20A 110.40 +.30 110.10 2135 ---- 129.10B 108.00A 129.10B 115.40 +.40 115.00 2140 ---- 134.20B 112.90A 112.90A 120.40 +.40 120.00 2145 ---- 139.10B 118.00A 118.00A 125.30 +.40 124.90 2150 ---- 144.10B 122.80A 144.10B 130.30 +.50 129.80 2155 ---- 149.10B 127.90A 149.10B 135.30 +.50 134.80 2160 ---- 154.10B 132.70A 154.10B 140.30 +.60 139.70 2165 ---- 159.00B 137.70A 158.90B 145.20 +.50 144.70 2170 ---- 164.10B 142.80A 164.00B 150.20 +.50 149.70 2175 ---- 169.00B 147.70A 168.90B 155.20 +.60 154.60 2180 ---- 173.90B 152.60A 173.90B 160.20 +.60 159.60 2185 ---- 178.90B 157.60A 157.60A 165.20 +.60 164.60 2190 ---- 183.90B 162.60A 183.90B 170.20 +.60 169.60 2195 ---- 189.00B 167.70A 188.90B 175.20 +.60 174.60 2200 ---- 194.00B 172.70A 193.90B 180.20 +.60 179.60 2205 ---- 199.00B 177.60A 198.90B 185.20 +.70 184.50 2210 ---- 204.00B 182.60A 204.00B 190.20 +.70 189.50 2215 ---- 209.00B 187.60A 209.00B 195.20 +.70 194.50 2220 ---- 213.50B 192.60A 213.50B 200.20 +.70 199.50 2225 ---- 218.90B 197.50A 218.90B 205.20 +.70 204.50 2230 ---- 221.30B 203.60A 221.10B 210.20 +.70 209.50 2235 ---- 226.30B 208.60A 226.10B 215.20 +.70 214.50 2240 ---- 231.30B 213.60A 231.10B 220.20 +.70 219.50 2245 ---- 236.30B 218.50A 236.10B 225.20 +.70 224.50 2250 ---- 241.70B 223.40A 241.60B 230.20 +.70 229.50 2255 ---- 246.30B 228.60A 228.60A 235.20 +.70 234.50 2300 ---- 291.70B 273.40A 273.40A 280.20 +.70 279.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3141 1056 3100 OG4 MAY23 Gold Weekly Friday Option - Week 4 CALL 1810 ---- 236.70B 215.40A 215.40A 229.10 -.80 229.90 1815 ---- 231.70B 210.50A 210.50A 224.20 -.70 224.90 1820 ---- 226.70B 205.50A 205.50A 219.20 -.80 220.00 1825 ---- 221.70B 200.50A 200.50A 214.20 -.80 215.00 1830 ---- 216.80B 195.50A 195.50A 209.20 -.80 210.00 1835 ---- 211.80B 190.50A 190.50A 204.20 -.80 205.00 1840 ---- 206.80B 185.50A 185.50A 199.20 -.80 200.00 1845 ---- 201.80B 180.60A 180.60A 194.20 -.80 195.00 1850 ---- 196.80B 175.70A 175.70A 189.20 -.80 190.00 1855 ---- 191.80B 170.60A 170.60A 184.20 -.90 185.10 1860 ---- 186.70B 165.70A 165.70A 179.20 -.90 180.10 1865 ---- 181.70B 160.70A 160.70A 174.30 -.80 175.10 1870 ---- 176.80B 155.70A 155.70A 169.30 -.80 170.10 1875 ---- 171.90B 150.80A 150.80A 164.30 -.90 165.20 1880 ---- 166.80B 145.80A 145.80A 159.30 -.90 160.20 1885 ---- 161.80B 140.90A 140.90A 154.30 -1.00 155.30 1890 ---- 156.90B 135.90A 135.90A 149.40 -.90 150.30 1895 ---- 152.00B 131.10A 131.10A 144.40 -1.00 145.40 1900 ---- 146.90B 126.10A 126.10A 139.40 -1.00 140.40 1905 ---- 142.10B 121.20A 121.20A 134.50 -1.00 135.50 40 1910 ---- 137.00B 116.30A 116.30A 129.50 -1.10 130.60 1915 ---- 132.00B 111.40A 111.40A 124.60 -1.10 125.70 1920 ---- 127.30B 106.60A 106.60A 119.70 -1.10 120.80 1925 ---- 122.30B 101.80A 101.80A 114.80 -1.20 116.00 1930 ---- 117.40B 97.10A 97.10A 109.90 -1.20 111.10 1935 ---- 112.60B 92.30A 92.30A 105.00 -1.30 106.30 1940 ---- 107.60B 87.60A 87.60A 100.20 -1.30 101.50 1945 ---- 102.80B 83.00A 83.00A 95.40 -1.40 96.80 1950 ---- 98.00B 78.40A 78.40A 90.60 -1.50 92.10 1955 ---- 93.20B 73.90A 73.90A 85.80 -1.70 87.50 1960 ---- 88.50B 69.50A 69.50A 81.10 -1.80 82.90 5 1965 ---- 84.00B 65.20A 84.00B 76.50 -1.80 78.30 1970 ---- 79.40B 61.00A 79.40B 71.90 -2.00 73.90 1975 ---- 74.80B 56.80A 74.80B 67.40 -2.10 69.50 1980 ---- 70.30B 52.80A 70.30B 63.00 -2.20 65.20 5 1985 ---- 65.90B 49.00A 65.90B 58.70 -2.40 61.10 1990 ---- 61.70B 45.30A 61.70B 54.50 -2.50 57.00 1995 ---- 57.50B 41.70A 57.50B 50.50 -2.60 53.10 2000 ---- 53.40B 38.30A 53.40B 46.60 -2.60 49.20 20 2005 ---- 49.50B 35.10A 49.50B 42.80 -2.80 45.60 1 2010 ---- 45.70B 32.10A 45.70B 39.20 -2.90 42.10 2015 ---- 42.10B 29.30A 42.10B 35.90 -2.90 38.80 9 9 2020 ---- 38.70B 26.60A 38.70B 32.70 -2.90 35.60 3 2025 29.30 35.50B 24.20A 26.80A 29.70 -3.00 3 32.70 2 2030 25.10 32.40B 21.80A 32.40B 26.90 -3.00 1 29.90 2035 ---- 29.60B 19.70A 19.70A 24.40 -3.00 50 27.40 1 2040 20.80 26.90B 17.80A 17.80A 22.00 -3.00 1 25.00 2 2045 20.10 24.40B 16.00A 18.30A 19.80 -2.90 3 22.70 1 2050 16.90 22.20B 14.40A 22.20B 17.80 -2.80 141 20.60 2055 ---- 20.00B 13.00A 20.00B 15.90 -2.80 18.70 9 2060 ---- 18.10B 11.70A 18.10B 14.20 -2.70 16.90 1 2065 ---- 16.30B 10.50A 16.30B 12.70 -2.60 1 15.30 3 2070 12.30 14.60B 9.40A 12.40B 11.30 -2.50 9 13.80 18 12 2075 12.70 13.10B 8.40A 9.00A 10.00 -2.50 2 12.50 24 2080 8.00 11.70B 7.50A 9.30B 8.90 -2.30 6 11.20 12 2085 7.30 10.50B 6.80A 8.20B 7.90 -2.20 10 10.10 21 2090 8.40 9.40B 6.00A 6.30A 6.90 -2.10 25 9.00 8 41 2095 6.40 8.40B 5.40A 5.70 6.10 -2.00 12 8.10 139 2100 ---- 7.50B 4.80A 7.40B 5.40 -1.80 2 7.20 4 184 2105 5.40 6.60B 4.30A 4.30A 4.80 -1.70 15 6.50 3 2110 5.50 5.90B 3.90A 5.60B 4.20 -1.60 9 5.80 5 23 2115 5.20 5.20 3.50A 3.90B 3.70 -1.40 157 5.10 4 15 2120 ---- ---- 3.10A 3.10A 3.30 -1.30 4.60 6 2125 4.10 4.10 2.80A 2.80A 2.90 -1.20 4 4.10 19 21 2130 ---- ---- 2.50A 2.50A 2.60 -1.10 1 3.70 29 41 2135 3.00 3.00 2.20A 2.20A 2.30 -1.00 5 3.30 20 2140 ---- ---- 2.00A 2.00A 2.10 -.80 2.90 6 6 2145 ---- ---- 1.80A 1.80A 1.80 -.80 2.60 3 5 2150 2.10 2.10 1.60A 1.60A 1.60 -.70 2 2.30 11 2155 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 7 2160 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 5 2165 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 2 2170 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 7 24 2175 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2 2180 ---- ---- .90A .90A .90 -.40 1.30 10 2185 ---- ---- .80A .80A .80 -.40 1.20 42 2190 ---- ---- .70A .70A .70 -.40 1.10 2195 ---- ---- .70A .70A .70 -.30 1.00 2 2200 ---- ---- .60A .60A .60 -.30 2 .90 4 120 2205 ---- ---- .60A .60A .60 -.20 .80 2210 .70 .70 .50A .50A .50 -.30 1 .80 2 2 2215 .50 .50 .50 .50 .50 -.20 3 .70 3 2220 ---- ---- .50A .50A .50 -.10 .60 9 10 2225 ---- ---- .40A .40A .40 -.20 .60 23 23 2230 ---- ---- .40A .40A .40 -.20 .60 14 2235 ---- ---- .40A .40A .40 -.10 .50 1 4 2240 ---- ---- .40A .40A .40 -.10 .50 3 10 2245 ---- ---- ---- ---- .30 -.10 .40 12 2250 ---- ---- .30A .30A .30 -.10 .40 161 2255 ---- ---- .30A .30A .30 -.10 2 .40 2260 ---- ---- .30A .30A .30 -.10 .40 2265 ---- ---- ---- ---- .30 UNCH .30 2270 ---- ---- ---- ---- .20 -.10 .30 3 2275 ---- ---- ---- ---- .20 -.10 1 .30 1 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 155 1144 OG4 MAY23 Gold Weekly Friday Option - Week 4 PUT 1810 ---- ---- ---- ---- .20 UNCH 2 .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 50 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .30 UNCH 1 .30 1 1845 ---- ---- ---- ---- .30 UNCH .30 1 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- .30A .30A .30 -.10 .40 1865 ---- ---- ---- ---- .30 -.10 .40 1870 ---- ---- ---- ---- .30 -.10 .40 1875 ---- ---- .40A .40A .40 -.10 .50 101 1880 ---- ---- .40A .40A .40 -.10 .50 1885 ---- ---- .40A .40A .40 -.10 .50 1890 ---- ---- .50A .50A .40 -.20 .60 10 1895 ---- ---- .50A .50A .50 -.10 .60 1900 ---- ---- .50A .50A .50 -.20 .70 3 11 1905 ---- ---- .60A .60A .50 -.30 .80 1910 ---- ---- .70A .70A .60 -.30 .90 3 3 1915 ---- ---- .70A .70A .70 -.30 1 1.00 2 2 1920 ---- 1.20B .80A 1.20B .70 -.40 1.10 15 1925 ---- 1.40B .90A 1.40B .80 -.40 1.20 106 1930 1.10 1.60B 1.00A 1.00A .90 -.50 10 1.40 6 1935 ---- 1.90B 1.10A 1.90B 1.10 -.50 1.60 1940 ---- 2.20B 1.30A 2.20B 1.20 -.60 1 1.80 2 1945 2.40 2.50B 1.40A 1.40A 1.40 -.60 3 2.00 1 2 1950 ---- 2.90B 1.60A 2.90B 1.60 -.70 2.30 5 100 1955 ---- 3.40B 1.90A 1.90A 1.90 -.80 2 2.70 5 1960 2.20 4.00B 2.20 2.20 2.20 -.90 4 3.10 152 252 1965 3.30 4.70B 2.50A 4.70B 2.50 -1.10 4 3.60 17 22 1970 3.60 5.40B 3.00A 3.00A 2.90 -1.20 1 4.10 27 80 1975 ---- 6.30B 3.40A 3.40A 3.40 -1.30 2 4.70 17 24 1980 4.60 7.30B 3.80 4.30 4.00 -1.40 9 5.40 10 14 1985 6.90 8.40B 4.70A 4.70A 4.70 -1.60 8 6.30 1 19 1990 8.00 9.70B 5.40A 5.50A 5.50 -1.70 7 7.20 2 16 1995 ---- 11.10B 6.20A 6.20A 6.40 -1.80 1 8.20 9 27 2000 8.20 12.70B 7.20A 8.30B 7.50 -1.90 29 9.40 8 38 2005 ---- 14.40B 8.20A 8.20A 8.80 -1.90 10.70 11 2010 9.20 16.40B 9.20 12.40B 10.20 -2.00 2 12.20 3 2015 ---- 18.50B 10.80A 10.80A 11.80 -2.10 13.90 9 10 2020 17.10 20.80B 12.40A 15.00A 13.60 -2.20 73 15.80 1 26 2025 17.80 23.30B 14.10A 17.20B 15.60 -2.20 32 17.80 47 2030 ---- 26.10B 16.10A 16.10A 17.80 -2.30 4 20.10 12 19 2035 21.00 29.00B 18.20A 19.80A 20.30 -2.20 2 22.50 15 2040 23.00 32.10B 20.50A 24.80B 22.90 -2.20 10 25.10 2 15 2045 28.20 35.30B 23.00A 29.50B 25.70 -2.10 2 27.80 6 2050 28.30 38.70B 25.80A 25.80A 28.60 -2.10 13 30.70 10 11 2055 ---- 42.30B 28.80A 28.80A 31.80 -2.00 33.80 3 2060 ---- 45.90B 31.80A 31.80A 35.10 -1.90 37.00 2 23 2065 ---- 49.70B 35.00A 35.00A 38.50 -1.90 40.40 2070 ---- 53.60B 38.40A 38.40A 42.10 -1.80 43.90 22 2075 ---- 57.60B 41.90A 41.90A 45.90 -1.60 47.50 2 4 2080 ---- 61.80B 45.40A 45.40A 49.70 -1.50 51.20 20 2085 ---- 66.00B 49.20A 49.20A 53.70 -1.40 55.10 4 2090 ---- 70.30B 53.00A 53.00A 57.80 -1.20 59.00 2095 65.70 74.60B 57.00A 67.40B 61.90 -1.20 1 63.10 4 2100 ---- 79.10B 61.10A 61.10A 66.20 -1.00 67.20 2105 ---- 83.60B 65.20A 65.20A 70.60 -.80 71.40 2110 ---- 88.10B 69.40A 69.40A 75.00 -.70 75.70 2115 ---- 92.70B 73.80A 73.80A 79.50 -.60 80.10 2120 ---- 97.40B 78.20A 78.20A 84.10 -.50 84.60 2125 ---- 102.10B 82.60A 82.60A 88.70 -.40 89.10 2130 ---- 106.80B 87.20A 87.20A 93.40 -.20 93.60 2135 ---- 111.50B 91.70A 91.70A 98.10 -.10 98.20 2140 ---- 116.30B 96.40A 96.40A 102.80 -.10 102.90 2145 ---- 121.10B 101.00A 101.00A 107.60 +.10 107.50 2150 ---- 126.00B 105.70A 105.70A 112.40 +.10 112.30 2155 ---- 130.80B 110.50A 130.70B 117.20 +.20 117.00 2160 ---- 135.70B 115.30A 135.70B 122.10 +.30 121.80 2165 ---- 140.50B 120.10A 140.50B 126.90 +.30 126.60 2170 ---- 145.50B 124.90A 124.90A 131.80 +.30 131.50 2175 ---- 150.30B 129.70A 150.30B 136.70 +.40 136.30 2180 ---- 155.30B 134.50A 155.30B 141.60 +.40 141.20 2185 ---- 160.20B 139.50A 160.10B 146.50 +.40 146.10 2190 ---- 165.10B 144.40A 165.10B 151.50 +.50 151.00 2195 ---- 170.10B 149.30A 170.10B 156.40 +.50 155.90 2200 ---- 175.10B 154.20A 175.10B 161.30 +.50 160.80 2205 ---- 180.00B 159.00A 180.00B 166.30 +.60 165.70 2210 ---- 185.00B 163.90A 184.90B 171.20 +.60 170.60 2215 ---- 189.90B 169.00A 189.80B 176.20 +.60 175.60 2220 ---- 194.90B 173.90A 194.90B 181.20 +.70 180.50 2225 ---- 199.90B 178.90A 199.90B 186.10 +.60 185.50 2230 ---- 204.90B 183.70A 204.90B 191.10 +.70 190.40 2235 ---- 209.80B 188.80A 209.70B 196.10 +.70 195.40 2240 ---- 214.80B 193.60A 214.80B 201.10 +.70 200.40 2245 ---- 219.70B 198.60A 219.70B 206.00 +.70 205.30 2250 ---- 224.80B 203.70A 224.70B 211.00 +.70 210.30 2255 ---- 229.80B 208.50A 229.80B 216.00 +.70 215.30 2260 ---- 234.70B 213.60A 234.60B 221.00 +.70 220.30 2265 ---- 239.70B 218.60A 239.60B 226.00 +.80 225.20 2270 ---- 244.80B 223.60A 244.70B 231.00 +.80 230.20 2275 ---- 249.70B 228.50A 249.60B 236.00 +.80 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 295 1150 H1E JUN23 Copper Weekly Friday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0180 .7105 305 ---- ---- ---- ---- .6785 +.0180 .6605 310 ---- ---- ---- ---- .6290 +.0180 .6110 315 ---- ---- ---- ---- .5795 +.0180 .5615 320 ---- ---- .4870A .4870A .5300 +.0175 .5125 325 ---- ---- ---- ---- .4810 +.0175 .4635 330 ---- .4515B .3905A .3905A .4320 +.0170 .4150 335 ---- ---- ---- ---- .3840 +.0170 .3670 340 ---- .3550B .2980A .2980A .3365 +.0155 .3210 345 ---- ---- ---- ---- .2905 +.0145 .2760 350 ---- .2630B .2130A .2130A .2465 +.0140 .2325 355 ---- ---- .1745A .1745A .2045 +.0125 .1920 360 ---- .1790B .1400A .1400A .1660 +.0110 .1550 365 ---- .1420B .1095A .1095A .1315 +.0095 .1220 370 ---- .1105B .0820A .0820A .1010 +.0075 .0935 375 ---- .0830B .0605A .0605A .0755 +.0055 .0700 380 ---- .0605B .0440A .0440A .0545 +.0035 .0510 385 ---- .0425B .0310A .0310A .0380 +.0020 .0360 1 1 390 ---- .0290B .0215A .0215A .0260 +.0015 .0245 395 ---- .0190B .0155A .0155A .0170 UNCH .0170 400 ---- .0125B .0105A .0105A .0110 -.0005 .0115 405 ---- ---- .0075A .0075A .0075 -.0005 .0080 10 410 ---- ---- ---- ---- .0045 -.0010 .0055 415 ---- ---- ---- ---- .0030 -.0010 .0040 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H1E JUN23 Copper Weekly Friday Option - Week 1 PUT 270 ---- ---- ---- .0015A .0005 ---- ---- 275 ---- ---- ---- .0020A .0005 ---- ---- 280 ---- ---- ---- .0020A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0030 -.0010 .0040 330 ---- ---- .0050A .0050A .0045 -.0010 .0055 335 ---- .0095B .0065A .0085B .0065 -.0015 .0080 340 ---- .0135B .0085A .0135B .0090 -.0025 .0115 345 ---- .0195B .0115A .0195B .0125 -.0040 .0165 350 ---- .0275B .0160A .0270B .0185 -.0050 .0235 355 ---- .0390B .0230A .0385B .0265 -.0060 .0325 15 360 ---- .0540B .0325A .0530B .0380 -.0075 .0455 365 ---- .0735B .0455A .0735B .0530 -.0095 .0625 15 370 ---- .0970B .0630A .0955B .0725 -.0115 .0840 10 375 ---- .1260B .0855A .1255B .0970 -.0130 .1100 380 ---- .1590B .1130A .1580B .1260 -.0145 .1405 385 ---- .1965B .1450A .1965B .1595 -.0160 .1755 390 ---- .2370B .1815A .2360B .1970 -.0170 .2140 395 ---- ---- ---- ---- .2380 -.0185 .2565 400 ---- .3250B .2645A .3250B .2820 -.0190 .3010 405 ---- ---- ---- ---- .3280 -.0190 .3470 410 ---- ---- ---- ---- .3755 -.0190 .3945 415 ---- ---- ---- ---- .4240 -.0190 .4430 420 ---- ---- .4540A .4540A .4725 -.0195 .4920 425 ---- ---- ---- ---- .5220 -.0190 .5410 430 ---- ---- ---- ---- .5715 -.0190 .5905 435 ---- ---- ---- ---- .6215 -.0185 .6400 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 H1M JUN23 Copper Weekly Monday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0180 .7105 305 ---- ---- ---- ---- .6790 +.0185 .6605 310 ---- ---- ---- ---- .6290 +.0180 .6110 315 ---- ---- ---- ---- .5795 +.0180 .5615 320 ---- .5145B .4870A .4870A .5305 +.0180 .5125 325 ---- ---- ---- ---- .4815 +.0175 .4640 330 ---- .4520B .3910A .3910A .4325 +.0170 .4155 335 ---- ---- ---- ---- .3845 +.0165 .3680 340 ---- .3555B .2990A .2990A .3375 +.0155 .3220 345 ---- ---- ---- ---- .2915 +.0145 .2770 350 ---- .2645B .2150A .2150A .2475 +.0130 .2345 355 ---- ---- .1770A .1770A .2065 +.0125 .1940 360 ---- .1810B .1425A .1425A .1685 +.0110 .1575 365 ---- .1445B .1125A .1125A .1340 +.0095 .1245 370 ---- .1130B .0865A .0865A .1040 +.0080 .0960 375 ---- .0855B .0650A .0650A .0785 +.0065 .0720 380 ---- .0630B .0460A .0460A .0570 +.0040 .0530 385 ---- .0450B .0330A .0330A .0405 +.0025 .0380 390 ---- .0310B .0235A .0235A .0280 +.0010 .0270 395 ---- .0210B .0165A .0165A .0190 UNCH .0190 400 ---- .0140B .0115A .0115A .0125 -.0005 .0130 10 405 ---- .0095B .0085A .0085A .0080 -.0010 .0090 10 410 ---- ---- ---- ---- .0050 -.0010 .0060 3 3 415 ---- ---- ---- ---- .0035 -.0005 .0040 2 420 ---- ---- ---- ---- .0020 -.0010 .0030 2 425 ---- ---- ---- ---- .0015 -.0005 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 3 27 H1M JUN23 Copper Weekly Monday Option - Week 1 PUT 270 ---- ---- ---- .0020A .0005 ---- ---- 275 ---- ---- ---- .0020A .0005 ---- ---- 280 ---- ---- ---- .0020A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0030 -.0005 .0035 325 ---- ---- .0045A .0045A .0040 -.0010 .0050 2 2 330 ---- ---- .0055A .0055A .0050 -.0015 .0065 335 ---- .0105B .0070A .0105B .0070 -.0020 .0090 2 2 340 ---- .0145B .0095A .0145B .0095 -.0030 .0125 345 ---- .0210B .0125A .0210B .0135 -.0045 .0180 1 9 350 ---- .0295B .0175A .0290B .0200 -.0050 .0250 5 6 355 ---- .0410B .0245A .0410B .0285 -.0060 .0345 1 9 360 ---- .0565B .0345A .0565B .0400 -.0080 .0480 1 5 365 ---- .0760B .0480A .0760B .0555 -.0095 .0650 1 370 ---- .0995B .0655A .0985B .0755 -.0110 .0865 1 1 375 ---- .1285B .0880A .1285B .0995 -.0125 .1120 1 380 ---- .1610B .1150A .1600B .1285 -.0140 .1425 1 385 ---- .1980B .1480A .1960B .1615 -.0160 .1775 390 ---- .2385B .1840A .2380B .1990 -.0175 .2165 395 ---- ---- ---- ---- .2400 -.0180 .2580 400 ---- .3260B .2665A .3260B .2835 -.0185 .3020 405 ---- ---- ---- ---- .3290 -.0190 .3480 410 ---- ---- ---- ---- .3760 -.0190 .3950 415 ---- ---- ---- ---- .4240 -.0195 .4435 420 ---- .5030B .4545A .5030B .4730 -.0190 .4920 425 ---- ---- ---- ---- .5220 -.0190 .5410 430 ---- ---- ---- ---- .5715 -.0190 .5905 435 ---- ---- ---- ---- .6215 -.0190 .6405 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 37 H1W JUN23 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0180 .7105 305 ---- ---- ---- ---- .6790 +.0185 .6605 310 ---- ---- ---- ---- .6290 +.0180 .6110 315 ---- ---- ---- ---- .5800 +.0180 .5620 320 ---- .5340B .4880A .4880A .5305 +.0175 .5130 325 ---- ---- ---- ---- .4820 +.0175 .4645 330 ---- .4525B .3925A .3925A .4335 +.0170 .4165 335 ---- ---- ---- ---- .3860 +.0165 .3695 340 ---- .3575B .3020A .3020A .3390 +.0150 .3240 345 ---- ---- ---- ---- .2940 +.0145 .2795 350 ---- .2670B .2190A .2190A .2510 +.0135 .2375 355 ---- .2005B .1815A .1815A .2100 +.0120 .1980 360 ---- .1855B .1475A .1475A .1730 +.0110 .1620 365 ---- .1490B .1180A .1180A .1390 +.0095 .1295 370 ---- .1185B .0920A .0920A .1090 +.0075 .1015 375 ---- .0910B .0700A .0700A .0840 +.0065 .0775 380 ---- .0685B .0520A .0520A .0625 +.0050 .0575 385 ---- .0500B .0385A .0385A .0455 +.0035 .0420 390 ---- .0355B .0280A .0280A .0325 +.0025 .0300 395 ---- .0250B .0205A .0205A .0230 +.0015 .0215 400 ---- .0170B ---- .0170B .0155 +.0005 .0150 405 ---- .0115B ---- .0115B .0105 UNCH .0105 410 ---- ---- ---- ---- .0070 -.0005 .0075 415 ---- ---- ---- ---- .0050 -.0005 .0055 420 ---- ---- ---- ---- .0030 -.0010 .0040 425 ---- ---- ---- ---- .0020 -.0010 .0030 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JUN23 Copper Weekly Wednesday Option - Week 1 PUT 270 ---- ---- ---- .0020A .0005 ---- ---- 275 ---- ---- ---- .0020A .0005 ---- ---- 280 ---- ---- ---- .0020A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0020 UNCH .0020 315 ---- ---- ---- ---- .0025 -.0005 .0030 320 ---- ---- ---- ---- .0035 -.0005 .0040 325 ---- ---- ---- ---- .0045 -.0010 .0055 330 ---- ---- .0065A .0065A .0060 -.0015 .0075 335 ---- .0110B .0085A .0110B .0085 -.0020 .0105 340 ---- .0165B .0110A .0165B .0115 -.0030 .0145 345 ---- .0230B .0150A .0230B .0165 -.0040 .0205 350 ---- .0320B .0200A .0320B .0230 -.0050 .0280 355 ---- .0440B .0280A .0440B .0325 -.0060 .0385 10 10 360 ---- .0595B .0385A .0595B .0445 -.0075 .0520 10 10 365 ---- .0795B .0530A .0795B .0605 -.0095 .0700 370 ---- .1030B .0710A .1030B .0810 -.0105 .0915 375 ---- .1315B .0935A .1315B .1050 -.0120 .1170 380 ---- .1635B .1205A .1635B .1340 -.0130 .1470 385 ---- .2005B .1530A .2005B .1670 -.0145 .1815 390 ---- .2405B .1880A .2405B .2035 -.0160 .2195 395 ---- ---- ---- ---- .2435 -.0175 .2610 400 ---- .3280B .2695A .3280B .2865 -.0180 .3045 405 ---- ---- ---- ---- .3315 -.0180 .3495 410 ---- ---- ---- ---- .3780 -.0185 .3965 415 ---- ---- ---- ---- .4255 -.0190 .4445 420 ---- .5185B .4550A .5185B .4735 -.0195 .4930 425 ---- ---- ---- ---- .5225 -.0195 .5420 430 ---- ---- ---- ---- .5720 -.0190 .5910 435 ---- ---- ---- ---- .6215 -.0190 .6405 440 ---- ---- ---- ---- .6715 -.0190 .6905 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0180 .8605 290 ---- ---- ---- ---- .8285 +.0180 .8105 295 ---- ---- ---- ---- .7785 +.0180 .7605 300 ---- ---- ---- ---- .7285 +.0180 .7105 305 ---- ---- ---- ---- .6785 +.0180 .6605 310 ---- ---- ---- ---- .6285 +.0180 .6105 315 ---- ---- ---- ---- .5785 +.0180 .5605 320 ---- ---- ---- ---- .5285 +.0180 .5105 325 ---- ---- ---- ---- .4785 +.0180 .4605 330 ---- ---- ---- ---- .4285 +.0180 .4105 335 ---- ---- ---- ---- .3785 +.0180 .3605 340 ---- ---- ---- ---- .3285 +.0180 .3105 345 ---- ---- ---- ---- .2785 +.0180 .2605 350 ---- ---- ---- ---- .2285 +.0180 .2105 355 ---- ---- ---- ---- .1785 +.0180 .1605 360 ---- .1250B .0865A .0865A .1285 +.0165 .1120 365 ---- ---- .0455A .0455A .0785 +.0115 .0670 3 3 370 .0320 .0500B .0155A .0215A .0285 -.0020 4 .0305 15 14 375 .0100 .0125B .0005A .0005A .0000 -.0090 3 .0090 54 54 380 .0020 .0020 .0010A .0010A .0000 -.0020 3 .0020 3 3 385 ---- ---- ---- ---- .0000 -.0005 .0005 11 49 390 ---- ---- ---- ---- .0000 -.0005 .0005 1 2 395 ---- ---- ---- ---- .0000 -.0005 .0005 3 13 400 ---- ---- ---- ---- .0000 -.0005 .0005 146 405 ---- ---- ---- ---- .0000 -.0005 .0005 2 57 410 ---- ---- ---- ---- .0000 -.0005 .0005 25 415 ---- ---- ---- ---- .0000 -.0005 .0005 1 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 1 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 92 368 H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 270 ---- ---- ---- .0010A .0000 ---- ---- 275 ---- ---- ---- .0010A .0000 ---- ---- 280 ---- ---- ---- .0010A .0000 ---- ---- 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 16 .0005 360 ---- ---- .0010A .0010A .0000 -.0020 .0020 14 21 365 .0025 .0095B .0010A .0010A .0000 -.0070 5 .0070 19 17 370 .0030 .0310B .0005A .0005A .0000 -.0205 23 .0205 44 34 375 ---- .0660B .0140A .0555B .0215 -.0275 .0490 1 3 380 ---- .1155B .0520A .1155B .0715 -.0205 .0920 9 9 385 ---- .1625B .1195A .1595B .1215 -.0190 .1405 2 16 390 ---- ---- ---- ---- .1715 -.0190 .1905 395 ---- ---- ---- ---- .2215 -.0190 .2405 400 ---- ---- ---- ---- .2715 -.0190 .2905 405 ---- ---- ---- ---- .3215 -.0190 .3405 410 ---- ---- ---- ---- .3715 -.0190 .3905 415 ---- ---- ---- ---- .4215 -.0190 .4405 420 ---- ---- ---- ---- .4715 -.0190 .4905 425 ---- ---- ---- ---- .5215 -.0190 .5405 430 ---- ---- ---- ---- .5715 -.0190 .5905 435 ---- ---- ---- ---- .6215 -.0190 .6405 440 ---- ---- ---- ---- .6715 -.0190 .6905 445 ---- ---- ---- ---- .7215 -.0190 .7405 450 ---- ---- ---- ---- .7715 -.0190 .7905 455 ---- ---- ---- ---- .8215 -.0190 .8405 460 ---- ---- ---- ---- .8715 -.0190 .8905 465 ---- ---- ---- ---- .9215 -.0190 .9405 470 ---- ---- ---- ---- .9715 -.0190 .9905 475 ---- ---- ---- ---- 1.0215 -.0190 1.0405 480 ---- ---- ---- ---- 1.0715 -.0190 1.0905 485 ---- ---- ---- ---- 1.1215 -.0190 1.1405 490 ---- ---- ---- ---- 1.1715 -.0190 1.1905 495 ---- ---- ---- ---- 1.2215 -.0190 1.2405 500 ---- ---- ---- ---- 1.2715 -.0190 1.2905 505 ---- ---- ---- ---- 1.3215 -.0190 1.3405 510 ---- ---- ---- ---- 1.3715 -.0190 1.3905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 89 100 H2M JUN23 Copper Weekly Monday Option - Week 2 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7290 +.0185 .7105 305 ---- ---- ---- ---- .6795 +.0185 .6610 310 ---- ---- ---- ---- .6300 +.0180 .6120 315 ---- ---- ---- ---- .5805 +.0175 .5630 320 ---- .5500B .4895A .4895A .5320 +.0175 .5145 325 ---- ---- ---- ---- .4835 +.0170 .4665 330 ---- .4540B .3950A .3950A .4355 +.0165 .4190 335 ---- ---- ---- ---- .3885 +.0160 .3725 340 ---- .3600B .3060A .3060A .3430 +.0155 .3275 345 ---- ---- ---- ---- .2985 +.0145 .2840 350 ---- .2715B .2245A .2245A .2565 +.0135 .2430 355 ---- .2155B .1880A .1880A .2170 +.0120 .2050 360 ---- .1915B .1550A .1550A .1805 +.0110 .1695 365 ---- .1570B .1255A .1255A .1475 +.0095 .1380 370 .1120 .1260B .0995A .1100A .1180 +.0085 1 .1095 2 2 375 ---- .0990B .0775A .0775A .0925 +.0070 .0855 380 ---- .0760B .0575A .0575A .0705 +.0055 .0650 385 ---- .0570B .0435A .0435A .0530 +.0040 .0490 390 ---- .0420B .0325A .0325A .0390 +.0025 .0365 14 395 ---- .0305B .0240A .0240A .0285 +.0020 .0265 400 ---- .0220B .0180A .0180A .0205 +.0010 2 .0195 405 ---- .0155B .0135A .0135A .0145 UNCH .0145 2 2 410 ---- .0110B .0100A .0100A .0100 -.0005 .0105 4 415 ---- ---- ---- ---- .0070 -.0005 .0075 420 ---- ---- ---- ---- .0050 -.0005 .0055 425 ---- ---- ---- ---- .0035 -.0005 .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 22 H2M JUN23 Copper Weekly Monday Option - Week 2 PUT 270 ---- ---- ---- .0020A .0005 ---- ---- 275 ---- ---- ---- .0020A .0005 ---- ---- 280 ---- ---- ---- .0025A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0030 -.0005 .0035 315 ---- ---- ---- ---- .0035 -.0010 .0045 320 ---- ---- ---- ---- .0045 -.0010 .0055 325 ---- .0085B .0065A .0080B .0065 -.0010 .0075 2 2 330 ---- .0115B .0085A .0110B .0085 -.0015 .0100 335 ---- .0155B .0110A .0155B .0110 -.0025 .0135 340 ---- .0215B .0140A .0210B .0155 -.0030 .0185 2 2 345 ---- .0290B .0190A .0290B .0210 -.0040 .0250 350 ---- .0395B .0250A .0390B .0290 -.0050 .0340 355 ---- .0525B .0340A .0525B .0390 -.0065 .0455 360 ---- .0690B .0455A .0680B .0525 -.0075 .0600 365 ---- .0890B .0605A .0885B .0690 -.0090 .0780 370 ---- .1130B .0790A .1115B .0895 -.0105 .1000 375 .1230 .1410B .1015A .1015A .1135 -.0120 1 .1255 2 380 ---- .1730B .1285A .1715B .1420 -.0130 .1550 385 ---- .2085B .1600A .2075B .1740 -.0145 .1885 13 390 ---- .2475B .1945A .2475B .2100 -.0155 .2255 395 ---- .2890B .2440A .2875B .2490 -.0170 .2660 400 ---- .3315B .2740A .3315B .2910 -.0175 .3085 405 ---- ---- ---- ---- .3350 -.0180 .3530 410 ---- ---- ---- ---- .3805 -.0185 .3990 415 ---- ---- ---- ---- .4275 -.0190 .4465 420 ---- .5200B .4570A .5200B .4755 -.0185 .4940 425 ---- ---- ---- ---- .5240 -.0185 .5425 430 ---- ---- .5540A .5540A .5730 -.0185 .5915 435 ---- ---- ---- ---- .6225 -.0185 .6410 440 ---- ---- ---- ---- .6720 -.0185 .6905 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 17 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0185 .7100 305 ---- ---- ---- ---- .6785 +.0185 .6600 310 ---- ---- ---- ---- .6285 +.0185 .6100 315 ---- ---- ---- ---- .5785 +.0185 .5600 320 ---- ---- ---- ---- .5285 +.0185 .5100 325 ---- ---- ---- ---- .4790 +.0185 .4605 330 ---- ---- ---- ---- .4290 +.0185 .4105 335 ---- ---- ---- ---- .3790 +.0175 .3615 340 ---- .3225B .2865A .2865A .3295 +.0175 .3120 345 ---- ---- ---- ---- .2800 +.0160 .2640 350 ---- .2515B .1925A .1925A .2320 +.0155 .2165 355 ---- ---- .1545A .1545A .1850 +.0140 .1710 360 ---- .1575B .1095A .1095A .1400 +.0115 .1285 365 ---- .1080B .0760A .0760A .1000 +.0090 .0910 370 ---- .0785B .0490A .0490A .0660 +.0055 .0605 375 ---- .0490B .0295A .0295A .0395 +.0025 .0370 1 1 380 .0210 .0280B .0170A .0190B .0210 UNCH 9 .0210 4 3 385 ---- .0145B .0095A .0095A .0105 -.0010 1 .0115 1 1 390 .0040 .0070B .0040 .0040 .0050 -.0010 1 .0060 11 395 .0020 .0020 .0020 .0020 .0025 -.0005 1 .0030 400 ---- ---- ---- ---- .0015 UNCH .0015 1 405 ---- ---- ---- ---- .0010 +.0005 .0005 25 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 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 12 6 44 H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 270 ---- ---- ---- .0010A .0005 ---- ---- 275 ---- ---- ---- .0010A .0005 ---- ---- 280 ---- ---- ---- .0010A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 2 340 ---- ---- .0020A .0020A .0010 -.0015 .0025 345 ---- ---- .0025A .0025A .0020 -.0020 .0040 350 ---- .0080B .0040A .0075B .0035 -.0030 .0065 1 1 355 ---- .0140B .0065A .0140B .0065 -.0045 .0110 360 .0215 .0245B .0105A .0245B .0120 -.0065 7 .0185 10 365 ---- .0405B .0180A .0400B .0215 -.0095 3 .0310 370 .0340 .0635B .0310A .0410B .0375 -.0130 1 .0505 375 ---- .0945B .0515A .0945B .0610 -.0160 .0770 380 ---- .1325B .0800A .1325B .0925 -.0185 .1110 2 11 385 ---- .1755B .1220A .1755B .1320 -.0195 .1515 2 390 ---- .2215B .1580A .2210B .1765 -.0195 .1960 395 ---- ---- ---- ---- .2240 -.0190 .2430 10 400 ---- ---- .2530A .2530A .2730 -.0180 .2910 2 1 405 ---- ---- ---- ---- .3220 -.0185 .3405 410 ---- ---- ---- ---- .3720 -.0185 .3905 1 415 ---- ---- ---- ---- .4220 -.0185 .4405 420 ---- ---- ---- ---- .4720 -.0180 .4900 425 ---- ---- ---- ---- .5220 -.0180 .5400 430 ---- ---- ---- ---- .5715 -.0185 .5900 435 ---- ---- ---- ---- .6215 -.0185 .6400 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 500 ---- ---- ---- ---- 1.2715 -.0185 1.2900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 7 36 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 270 ---- ---- ---- ---- 1.0290 ---- ---- 275 ---- ---- ---- ---- .9790 ---- ---- 280 ---- ---- ---- ---- .9290 ---- ---- 285 ---- ---- ---- ---- .8790 +.0185 .8605 290 ---- ---- ---- ---- .8290 +.0185 .8105 295 ---- ---- ---- ---- .7790 +.0185 .7605 300 ---- ---- ---- ---- .7290 +.0185 .7105 305 ---- ---- ---- ---- .6790 +.0185 .6605 310 ---- ---- ---- ---- .6290 +.0185 .6105 315 ---- ---- ---- ---- .5790 +.0185 .5605 320 ---- ---- ---- ---- .5290 +.0185 .5105 325 ---- ---- ---- ---- .4790 +.0185 .4605 330 ---- ---- ---- ---- .4290 +.0185 .4105 335 ---- ---- ---- ---- .3790 +.0185 .3605 340 ---- ---- ---- ---- .3290 +.0185 .3105 345 ---- ---- ---- ---- .2790 +.0185 .2605 350 ---- ---- .1850A .1850A .2290 +.0175 .2115 355 ---- ---- ---- ---- .1790 +.0160 .1630 360 ---- .1495B .0930A .0930A .1295 +.0135 .1160 365 ---- .0825B .0555A .0555A .0825 +.0090 .0735 370 ---- .0575B .0280A .0280A .0415 +.0015 .0400 2 1 375 ---- .0260B .0120A .0120A .0145 -.0035 .0180 380 .0070 .0085B .0035A .0035A .0035 -.0035 35 .0070 2 2 385 ---- ---- .0015A .0015A .0005 -.0020 .0025 10 9 390 ---- ---- ---- ---- .0005 -.0005 .0010 10 10 395 ---- ---- ---- ---- .0005 UNCH .0005 1 400 ---- ---- ---- ---- .0005 UNCH .0005 3 405 ---- ---- ---- ---- .0005 UNCH .0005 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 35 24 55 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 270 ---- ---- ---- .0010A .0005 ---- ---- 275 ---- ---- ---- .0010A .0005 ---- ---- 280 ---- ---- ---- .0010A .0005 ---- ---- 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 .0010 .0010 .0010 .0010 .0005 UNCH 8 .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 .0010 .0015 .0010 .0015 .0005 -.0010 9 .0015 355 ---- ---- .0015A .0015A .0005 -.0025 16 .0030 360 ---- .0075B .0020A .0075B .0015 -.0045 .0060 365 ---- .0190B .0040A .0190B .0040 -.0095 .0135 1 1 370 ---- .0420B .0105A .0415B .0130 -.0170 8 .0300 5 10 375 ---- .0770B .0280A .0770B .0360 -.0220 .0580 380 ---- .1205B .0595A .1205B .0750 -.0220 .0970 385 ---- .1685B .1165A .1685B .1220 -.0205 .1425 2 390 ---- ---- ---- ---- .1720 -.0185 .1905 395 ---- ---- ---- ---- .2220 -.0180 .2400 1 400 ---- ---- ---- ---- .2720 -.0185 .2905 405 ---- ---- ---- ---- .3220 -.0185 .3405 410 ---- ---- ---- ---- .3720 -.0185 .3905 415 ---- ---- ---- ---- .4220 -.0185 .4405 420 ---- ---- ---- ---- .4720 -.0185 .4905 425 ---- ---- ---- ---- .5220 -.0185 .5405 430 ---- ---- ---- ---- .5720 -.0185 .5905 435 ---- ---- ---- ---- .6220 -.0185 .6405 440 ---- ---- ---- ---- .6720 -.0185 .6905 445 ---- ---- ---- ---- .7220 -.0185 .7405 450 ---- ---- ---- ---- .7720 -.0185 .7905 455 ---- ---- ---- ---- .8220 -.0185 .8405 460 ---- ---- ---- ---- .8720 -.0185 .8905 465 ---- ---- ---- ---- .9220 -.0180 .9400 470 ---- ---- ---- ---- .9720 -.0180 .9900 475 ---- ---- ---- ---- 1.0220 -.0180 1.0400 480 ---- ---- ---- ---- 1.0720 -.0180 1.0900 485 ---- ---- ---- ---- 1.1220 -.0180 1.1400 490 ---- ---- ---- ---- 1.1720 -.0180 1.1900 495 ---- ---- ---- ---- 1.2220 -.0180 1.2400 500 ---- ---- ---- ---- 1.2715 -.0185 1.2900 505 ---- ---- ---- ---- 1.3215 -.0185 1.3400 510 ---- ---- ---- ---- 1.3715 -.0185 1.3900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 6 18 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7290 +.0190 .7100 305 ---- ---- ---- ---- .6790 +.0190 .6600 310 ---- ---- ---- ---- .6290 +.0185 .6105 315 ---- ---- ---- ---- .5790 +.0185 .5605 320 ---- ---- ---- ---- .5290 +.0185 .5105 325 ---- ---- ---- ---- .4790 +.0185 .4605 330 ---- ---- ---- ---- .4290 +.0185 .4105 335 ---- ---- ---- ---- .3790 +.0185 .3605 340 ---- ---- ---- ---- .3290 +.0180 .3110 345 ---- ---- ---- ---- .2790 +.0170 .2620 350 ---- .2460B .1880A .1880A .2300 +.0165 .2135 355 ---- ---- ---- ---- .1815 +.0150 .1665 360 ---- .1535B .1015A .1015A .1350 +.0125 .1225 365 ---- .1030B .0670A .0670A .0925 +.0095 .0830 370 ---- .0695B .0400A .0400A .0560 +.0045 .0515 375 ---- .0400B .0210A .0210A .0295 +.0010 .0285 380 .0145 .0200B .0105A .0180B .0130 -.0015 35 .0145 3 3 385 ---- .0080B .0050A .0050A .0050 -.0015 .0065 1 1 390 ---- ---- .0030A .0030A .0020 -.0015 .0035 1 2 395 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 400 .0010 .0010 .0010 .0010 .0010 UNCH 1 .0010 2 2 405 ---- ---- ---- ---- .0005 UNCH .0005 36 410 ---- ---- ---- ---- .0005 UNCH .0005 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 36 7 56 H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 270 ---- ---- ---- .0010A .0005 ---- ---- 275 ---- ---- ---- .0010A .0005 ---- ---- 280 ---- ---- ---- .0010A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- .0015A .0015A .0010 -.0010 .0020 350 ---- ---- .0025A .0025A .0015 -.0020 .0035 355 ---- .0085B .0035A .0085B .0030 -.0035 .0065 360 ---- .0170B .0060A .0170B .0065 -.0060 .0125 1 1 365 .0120 .0315B .0115A .0155B .0140 -.0090 2 .0230 1 1 370 .0425 .0545B .0220A .0315B .0275 -.0140 17 .0415 11 11 375 ---- .0870B .0415A .0870B .0510 -.0175 .0685 2 380 ---- .1265B .0710A .1265B .0845 -.0200 .1045 385 ---- .1720B .1225A .1720B .1265 -.0200 .1465 390 ---- .2185B .1545A .2185B .1735 -.0195 .1930 1 395 ---- ---- ---- ---- .2225 -.0190 .2415 400 ---- ---- ---- ---- .2720 -.0190 .2910 405 ---- ---- ---- ---- .3220 -.0185 .3405 410 ---- ---- ---- ---- .3720 -.0185 .3905 415 ---- ---- ---- ---- .4220 -.0185 .4405 420 ---- ---- ---- ---- .4720 -.0185 .4905 425 ---- ---- ---- ---- .5220 -.0185 .5405 430 ---- ---- ---- ---- .5720 -.0185 .5905 435 ---- ---- ---- ---- .6220 -.0180 .6400 440 ---- ---- ---- ---- .6720 -.0180 .6900 445 ---- ---- ---- ---- .7220 -.0180 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 500 ---- ---- ---- ---- 1.2715 -.0185 1.2900 505 ---- ---- ---- ---- 1.3215 -.0185 1.3400 510 ---- ---- ---- ---- 1.3715 -.0185 1.3900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 13 16 H4E MAY23 Copper Weekly Friday Option - Week 4 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0185 .7100 305 ---- ---- ---- ---- .6785 +.0185 .6600 310 ---- ---- ---- ---- .6285 +.0185 .6100 315 ---- ---- ---- ---- .5785 +.0180 .5605 320 ---- ---- ---- ---- .5290 +.0180 .5110 325 ---- ---- ---- ---- .4795 +.0180 .4615 330 ---- .4335B .3875A .3875A .4300 +.0175 .4125 335 ---- ---- ---- ---- .3815 +.0175 .3640 340 ---- .3520B .2925A .2925A .3330 +.0165 .3165 345 ---- ---- ---- ---- .2855 +.0155 .2700 350 ---- .2570B .2040A .2040A .2390 +.0145 .2245 355 ---- ---- ---- ---- .1955 +.0135 .1820 360 ---- .1690B .1270A .1270A .1545 +.0115 .1430 365 ---- .1295B .0955A .0955A .1180 +.0095 .1085 370 ---- .0970B .0675A .0675A .0865 +.0075 .0790 375 ---- .0690B .0465A .0465A .0605 +.0050 .0555 380 ---- .0465B .0310A .0310A .0400 +.0025 .0375 385 ---- .0295B .0210A .0210A .0255 +.0015 .0240 390 ---- .0180B .0135A .0135A .0155 +.0005 .0150 10 395 ---- .0110B .0090A .0090A .0090 -.0005 .0095 400 .0045 .0045 .0045 .0045 .0055 -.0005 2 .0060 3 405 ---- ---- ---- ---- .0030 -.0005 .0035 410 ---- ---- ---- ---- .0015 -.0010 .0025 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 3 425 ---- ---- ---- ---- .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 2 16 H4E MAY23 Copper Weekly Friday Option - Week 4 PUT 270 ---- ---- ---- .0015A .0005 ---- ---- 275 ---- ---- ---- .0015A .0005 ---- ---- 280 ---- ---- ---- .0015A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- .0040A .0040A .0035 -.0010 .0045 340 ---- .0080B .0055A .0075B .0050 -.0020 .0070 345 ---- .0125B .0075A .0120B .0075 -.0025 .0100 350 ---- .0185B .0100A .0180B .0110 -.0040 .0150 355 ---- .0280B .0145A .0275B .0170 -.0055 .0225 10 10 360 ---- .0415B .0220A .0405B .0265 -.0065 .0330 10 10 365 ---- .0595B .0330A .0595B .0395 -.0090 .0485 370 ---- .0830B .0490A .0820B .0580 -.0115 .0695 375 ---- .1125B .0710A .1110B .0815 -.0140 .0955 7 7 380 ---- .1470B .0985A .1455B .1115 -.0160 .1275 10 385 ---- .1865B .1320A .1865B .1465 -.0175 .1640 390 ---- .2290B .1700A .2290B .1865 -.0185 .2050 395 ---- ---- ---- ---- .2305 -.0185 .2490 400 ---- .3205B .2580A .3205B .2765 -.0190 .2955 405 ---- ---- ---- ---- .3240 -.0190 .3430 410 ---- ---- ---- ---- .3725 -.0195 .3920 415 ---- ---- ---- ---- .4220 -.0190 .4410 420 ---- ---- ---- ---- .4715 -.0190 .4905 425 ---- ---- ---- ---- .5215 -.0185 .5400 430 ---- ---- ---- ---- .5715 -.0185 .5900 435 ---- ---- ---- ---- .6215 -.0185 .6400 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 37 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0185 .7100 305 ---- ---- ---- ---- .6785 +.0185 .6600 310 ---- ---- ---- ---- .6285 +.0185 .6100 315 ---- ---- ---- ---- .5785 +.0185 .5600 320 ---- ---- ---- ---- .5285 +.0180 .5105 325 ---- ---- ---- ---- .4785 +.0180 .4605 330 ---- ---- ---- ---- .4290 +.0180 .4110 335 ---- ---- ---- ---- .3795 +.0175 .3620 340 ---- .3380B .2875A .2875A .3300 +.0170 .3130 345 ---- ---- ---- ---- .2810 +.0160 .2650 350 ---- .2525B .1950A .1950A .2335 +.0155 .2180 355 ---- ---- .1580A .1580A .1870 +.0140 .1730 360 ---- .1600B .1135A .1135A .1435 +.0120 .1315 365 ---- .1165B .0805A .0805A .1045 +.0095 .0950 370 ---- .0830B .0540A .0540A .0710 +.0060 .0650 375 ---- .0540B .0340A .0340A .0445 +.0035 .0410 380 ---- .0325B .0205A .0205A .0260 +.0015 .0245 385 ---- .0180B .0120A .0120A .0140 -.0005 .0145 390 ---- .0090B .0070A .0070A .0070 -.0010 .0080 2 395 ---- ---- .0040A .0040A .0035 -.0010 .0045 400 ---- ---- ---- ---- .0020 -.0005 .0025 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 2 415 ---- ---- ---- ---- .0005 UNCH .0005 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H4M MAY23 Copper Weekly Monday Option - Week 4 PUT 270 ---- ---- ---- .0015A .0005 ---- ---- 275 ---- ---- ---- .0015A .0005 ---- ---- 280 ---- ---- ---- .0015A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- .0025A .0025A .0020 -.0015 .0035 345 ---- ---- .0035A .0035A .0030 -.0020 .0050 350 ---- .0105B .0050A .0105B .0050 -.0030 .0080 355 ---- .0175B .0080A .0175B .0085 -.0050 .0135 360 ---- .0285B .0130A .0285B .0150 -.0070 .0220 365 ---- .0450B .0215A .0450B .0260 -.0095 .0355 370 ---- .0685B .0355A .0675B .0425 -.0125 .0550 375 ---- .0990B .0565A .0980B .0660 -.0150 .0810 380 ---- .1360B .0845A .1355B .0970 -.0175 .1145 4 2 385 ---- .1775B .1275A .1760B .1355 -.0185 .1540 10 390 ---- .2230B .1605A .2230B .1785 -.0195 .1980 395 ---- ---- ---- ---- .2245 -.0195 .2440 400 ---- .3120B .2535A .3120B .2730 -.0190 .2920 405 ---- ---- ---- ---- .3225 -.0185 .3410 410 ---- ---- ---- ---- .3720 -.0185 .3905 415 ---- ---- ---- ---- .4215 -.0185 .4400 420 ---- ---- ---- ---- .4715 -.0185 .4900 425 ---- ---- ---- ---- .5215 -.0185 .5400 430 ---- ---- ---- ---- .5715 -.0185 .5900 435 ---- ---- ---- ---- .6215 -.0185 .6400 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 H4W MAY23 Copper Weekly Wednesday Option - Week 4 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0185 .7100 305 ---- ---- ---- ---- .6785 +.0185 .6600 310 ---- ---- ---- ---- .6285 +.0185 .6100 315 ---- ---- ---- ---- .5785 +.0185 .5600 320 ---- ---- ---- ---- .5290 +.0185 .5105 325 ---- ---- ---- ---- .4790 +.0180 .4610 330 ---- ---- .3860A .3860A .4295 +.0175 .4120 335 ---- ---- ---- ---- .3805 +.0175 .3630 340 ---- .3510B .2900A .2900A .3315 +.0165 .3150 345 ---- ---- ---- ---- .2835 +.0160 .2675 350 ---- .2545B .1995A .1995A .2365 +.0150 .2215 355 ---- ---- ---- ---- .1910 +.0135 .1775 360 ---- .1645B .1210A .1210A .1490 +.0115 .1375 365 ---- .1235B .0885A .0885A .1110 +.0090 .1020 370 ---- .0900B .0620A .0620A .0790 +.0065 .0725 375 ---- .0615B .0410A .0410A .0530 +.0045 .0485 380 ---- .0395B .0260A .0260A .0335 +.0025 .0310 385 ---- .0240B .0165A .0165A .0195 +.0005 .0190 390 ---- .0135B .0100A .0100A .0110 -.0005 .0115 395 ---- .0070B .0060A .0070B .0055 -.0010 .0065 400 ---- ---- ---- ---- .0030 -.0010 .0040 405 ---- ---- ---- ---- .0015 -.0005 .0020 410 ---- ---- ---- ---- .0005 -.0005 .0010 1 415 ---- ---- ---- ---- .0005 UNCH .0005 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H4W MAY23 Copper Weekly Wednesday Option - Week 4 PUT 270 ---- ---- ---- .0015A .0005 ---- ---- 275 ---- ---- ---- .0015A .0005 ---- ---- 280 ---- ---- ---- .0015A .0005 ---- ---- 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 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- .0030A .0030A .0025 -.0010 .0035 340 ---- ---- .0040A .0040A .0035 -.0015 .0050 345 ---- .0090B .0055A .0090B .0050 -.0030 .0080 350 ---- .0145B .0075A .0140B .0085 -.0030 .0115 1 1 355 ---- .0225B .0110A .0215B .0130 -.0050 .0180 360 ---- .0350B .0170A .0335B .0205 -.0070 .0275 365 ---- .0525B .0270A .0525B .0325 -.0095 .0420 370 ---- .0760B .0425A .0760B .0505 -.0120 .0625 375 ---- .1060B .0635A .1045B .0740 -.0145 .0885 1 1 380 ---- .1415B .0915A .1415B .1045 -.0165 .1210 385 ---- .1820B .1255A .1815B .1410 -.0180 .1590 390 ---- .2255B .1650A .2245B .1820 -.0190 .2010 395 ---- ---- ---- ---- .2270 -.0190 .2460 400 ---- .3190B .2550A .3190B .2740 -.0195 .2935 405 ---- ---- ---- ---- .3225 -.0190 .3415 410 ---- ---- ---- ---- .3720 -.0190 .3910 415 ---- ---- ---- ---- .4215 -.0190 .4405 420 ---- ---- ---- ---- .4715 -.0185 .4900 425 ---- ---- ---- ---- .5215 -.0185 .5400 430 ---- ---- ---- ---- .5715 -.0185 .5900 435 ---- ---- ---- ---- .6215 -.0185 .6400 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 H5W MAY23 Copper Weekly Wednesday Option - Week 5 CALL 270 ---- ---- ---- ---- 1.0285 ---- ---- 275 ---- ---- ---- ---- .9785 ---- ---- 280 ---- ---- ---- ---- .9285 ---- ---- 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0185 .7100 305 ---- ---- ---- ---- .6785 +.0185 .6600 310 ---- ---- ---- ---- .6285 +.0180 .6105 315 ---- ---- ---- ---- .5790 +.0180 .5610 320 ---- ---- ---- ---- .5295 +.0180 .5115 325 ---- ---- ---- ---- .4800 +.0175 .4625 330 ---- .4470B .3890A .3890A .4310 +.0170 .4140 335 ---- ---- ---- ---- .3825 +.0165 .3660 340 ---- .3535B .2955A .2955A .3350 +.0160 .3190 345 ---- ---- ---- ---- .2880 +.0150 .2730 350 ---- .2605B .2090A .2090A .2430 +.0140 .2290 355 ---- ---- .1695A .1695A .2000 +.0125 .1875 360 ---- .1745B .1345A .1345A .1605 +.0110 .1495 365 ---- .1365B .1035A .1035A .1250 +.0090 .1160 370 ---- .1045B .0775A .0775A .0945 +.0075 .0870 375 ---- .0765B .0560A .0560A .0685 +.0055 .0630 380 ---- .0540B .0380A .0380A .0480 +.0035 .0445 385 ---- .0365B .0265A .0265A .0325 +.0025 .0300 1 390 ---- .0240B .0180A .0180A .0210 +.0010 .0200 395 ---- .0150B .0120A .0120A .0135 UNCH .0135 5 400 ---- .0095B ---- .0095B .0080 -.0005 .0085 405 ---- ---- ---- ---- .0050 -.0005 .0055 410 ---- ---- ---- ---- .0030 -.0005 .0035 415 ---- ---- ---- ---- .0015 -.0010 .0025 420 ---- ---- ---- ---- .0010 -.0005 .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 6 H5W MAY23 Copper Weekly Wednesday Option - Week 5 PUT 270 ---- ---- ---- .0015A .0005 ---- ---- 275 ---- ---- ---- .0015A .0005 ---- ---- 280 ---- ---- ---- .0015A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0035 -.0010 .0045 335 ---- ---- .0055A .0055A .0050 -.0015 .0065 340 ---- .0110B .0070A .0110B .0070 -.0025 .0095 345 ---- .0160B .0095A .0155B .0100 -.0035 .0135 350 ---- .0235B .0130A .0235B .0150 -.0045 .0195 355 ---- .0335B .0190A .0335B .0220 -.0060 .0280 360 .0400 .0480B .0275A .0275A .0325 -.0075 1 .0400 6 6 365 ---- .0670B .0400A .0650B .0470 -.0095 .0565 370 ---- .0910B .0570A .0910B .0660 -.0115 .0775 1 375 ---- .1200B .0790A .1200B .0900 -.0130 .1030 380 ---- .1535B .1065A .1530B .1195 -.0145 .1340 10 385 ---- .1915B .1395A .1915B .1535 -.0165 .1700 390 ---- .2330B .1765A .2320B .1925 -.0170 .2095 395 ---- ---- ---- ---- .2345 -.0185 .2530 400 ---- .3225B .2615A .3225B .2790 -.0190 .2980 405 ---- ---- ---- ---- .3260 -.0190 .3450 410 ---- ---- ---- ---- .3740 -.0190 .3930 415 ---- ---- ---- ---- .4225 -.0190 .4415 420 ---- ---- ---- ---- .4720 -.0190 .4910 425 ---- ---- ---- ---- .5215 -.0190 .5405 430 ---- ---- ---- ---- .5715 -.0185 .5900 435 ---- ---- ---- ---- .6215 -.0185 .6400 440 ---- ---- ---- ---- .6715 -.0185 .6900 445 ---- ---- ---- ---- .7215 -.0185 .7400 450 ---- ---- ---- ---- .7715 -.0185 .7900 455 ---- ---- ---- ---- .8215 -.0185 .8400 460 ---- ---- ---- ---- .8715 -.0185 .8900 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 17 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4785 +.0185 3.4600 050 ---- ---- ---- ---- 3.2285 +.0185 3.2100 075 ---- ---- ---- ---- 2.9785 +.0185 2.9600 100 ---- ---- ---- ---- 2.7285 +.0185 2.7100 125 ---- ---- ---- ---- 2.4785 +.0185 2.4600 150 ---- ---- ---- ---- 2.2285 +.0185 2.2100 175 ---- ---- ---- ---- 1.9785 +.0185 1.9600 200 ---- ---- ---- ---- 1.7285 +.0185 1.7100 220 ---- ---- ---- ---- 1.5285 +.0185 1.5100 225 ---- ---- ---- ---- 1.4785 +.0185 1.4600 230 ---- ---- ---- ---- 1.4285 +.0185 1.4100 235 ---- ---- ---- ---- 1.3785 +.0185 1.3600 240 ---- ---- ---- ---- 1.3285 +.0185 1.3100 245 ---- ---- ---- ---- 1.2785 +.0185 1.2600 250 ---- ---- ---- ---- 1.2285 +.0185 1.2100 255 ---- ---- ---- ---- 1.1785 +.0185 1.1600 260 ---- ---- ---- ---- 1.1285 +.0185 1.1100 1 265 ---- ---- ---- ---- 1.0785 +.0185 1.0600 270 ---- ---- ---- ---- 1.0285 +.0185 1.0100 275 ---- ---- ---- ---- .9785 +.0185 .9600 280 ---- ---- ---- ---- .9285 +.0185 .9100 285 ---- ---- ---- ---- .8785 +.0185 .8600 290 ---- ---- ---- ---- .8285 +.0185 .8100 295 ---- ---- ---- ---- .7785 +.0185 .7600 300 ---- ---- ---- ---- .7285 +.0185 .7100 305 ---- ---- ---- ---- .6785 +.0185 .6600 310 ---- ---- ---- ---- .6285 +.0185 .6100 1 315 ---- ---- ---- ---- .5785 +.0180 .5605 320 ---- ---- ---- ---- .5285 +.0180 .5105 1 325 ---- ---- ---- ---- .4790 +.0175 .4615 42 330 ---- .4255B .3865A .3865A .4295 +.0170 .4125 3 335 ---- ---- ---- ---- .3805 +.0170 .3635 340 ---- .3520B .2910A .2910A .3320 +.0160 .3160 2 345 ---- ---- ---- ---- .2845 +.0155 .2690 350 ---- .2565B .2010A .2010A .2380 +.0145 .2235 4 351 ---- ---- ---- .1920A .2285 ---- ---- 352 ---- ---- ---- .1835A .2195 ---- ---- 353 ---- ---- ---- .1755A .2110 ---- ---- 354 ---- ---- ---- .1675A .2020 ---- ---- 355 ---- .1975B .1660A .1660A .1930 +.0125 .1805 10 356 ---- ---- ---- .1515A .1845 ---- ---- 357 ---- ---- ---- .1440A .1760 ---- ---- 358 ---- ---- ---- .1365A .1680 ---- ---- 359 ---- ---- ---- .1295A .1595 ---- ---- 360 ---- .1675B .1235A .1235A .1520 +.0115 .1405 3 361 ---- ---- ---- .1155A .1440 ---- ---- 362 ---- ---- ---- .1090A .1365 ---- ---- 363 ---- ---- ---- .1025A .1290 ---- ---- 364 ---- .1350B .0975A .0975A .1220 +.0100 .1120 365 ---- .1275B .0915A .0915A .1150 +.0100 .1050 9 366 ---- .1200B .0855A .0855A .1080 +.0090 .0990 367 ---- .1125B .0800A .0800A .1015 +.0090 .0925 368 ---- .1065B .0750A .0750A .0950 +.0085 .0865 369 .0980 .1000B .0685A .0810A .0890 +.0080 30 .0810 12 10 370 ---- .0935B .0640A .0640A .0830 +.0075 10 .0755 11 17 371 .0855 .0875B .0595A .0700A .0770 +.0065 31 .0705 114 113 372 ---- .0815B .0555A .0555A .0715 +.0065 .0650 50 50 373 ---- .0765B .0515A .0515A .0665 +.0060 58 .0605 10 10 374 ---- .0715B .0475A .0475A .0615 +.0060 .0555 2 375 .0630 .0660B .0440A .0550A .0565 +.0050 4 .0515 121 114 376 ---- .0610B .0400A .0400A .0520 +.0045 .0475 377 ---- .0565B .0370A .0370A .0480 +.0045 .0435 378 ---- .0520B .0340A .0340A .0440 +.0040 .0400 379 ---- .0480B .0310A .0310A .0400 +.0030 .0370 2 3 380 .0330 .0435B .0280A .0325A .0365 +.0025 347 .0340 128 128 381 ---- .0400B .0265A .0265A .0330 +.0015 .0315 100 100 382 ---- .0365B .0240A .0240A .0300 +.0010 .0290 10 11 383 ---- .0335B .0220A .0220A .0270 +.0005 .0265 1 1 384 ---- .0305B .0200A .0200A .0245 +.0005 .0240 11 14 385 .0260 .0275B .0185A .0200A .0220 +.0005 303 .0215 30 399 386 ---- .0250B .0170A .0170A .0200 +.0010 .0190 157 387 ---- .0225B .0155A .0155A .0180 +.0005 .0175 148 388 .0140 .0205B .0140 .0205B .0160 UNCH 1 .0160 15 194 389 ---- .0185B .0125A .0125A .0145 UNCH .0145 11 14 390 .0140 .0165B .0115A .0140B .0130 UNCH 15 .0130 13 152 391 ---- .0150B .0105A .0105A .0115 -.0005 .0120 14 28 392 ---- .0135B .0090A .0090A .0105 -.0005 .0110 7 196 393 ---- .0120B .0085A .0085A .0090 -.0010 .0100 101 394 ---- .0105B .0075A .0075A .0080 -.0010 .0090 21 395 .0095 .0095 .0070A .0070A .0070 -.0010 2 .0080 61 328 396 ---- .0085B .0065A .0065A .0060 -.0015 .0075 62 48 397 ---- .0075B .0060A .0060A .0055 -.0010 .0065 1 334 398 ---- .0065B .0050A .0050A .0045 -.0015 .0060 1 71 399 ---- .0060B .0045A .0045A .0040 -.0015 .0055 15 301 400 .0050 .0050 .0045 .0045A .0035 -.0015 100 .0050 3 1273 401 ---- ---- .0040A .0040A .0035 -.0010 .0045 3 8 402 ---- ---- .0035A .0035A .0030 -.0010 .0040 49 403 ---- ---- .0030A .0030A .0025 -.0010 .0035 21 44 404 ---- ---- .0030A .0030A .0025 -.0010 .0035 1 255 405 ---- ---- .0025A .0025A .0020 -.0010 .0030 32 525 406 ---- ---- ---- ---- .0015 -.0010 .0025 1 34 407 ---- ---- .0020A .0020A .0015 -.0010 .0025 90 408 ---- ---- ---- ---- .0015 -.0005 .0020 212 409 ---- ---- .0015A .0015A .0010 -.0010 .0020 30 410 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 250 411 ---- ---- ---- ---- .0010 -.0005 .0015 398 412 ---- ---- ---- ---- .0010 -.0005 .0015 1 132 413 ---- ---- ---- ---- .0005 -.0010 .0015 1 40 414 ---- ---- ---- ---- .0005 -.0005 .0010 3 62 415 ---- ---- ---- ---- .0005 -.0005 .0010 26 761 416 ---- ---- ---- ---- .0005 -.0005 .0010 3 84 417 ---- ---- ---- ---- .0005 -.0005 .0010 63 418 ---- ---- ---- ---- .0005 UNCH .0005 1 41 419 ---- ---- ---- ---- .0005 UNCH .0005 43 420 .0010 .0010 .0005A .0005A .0005 UNCH 2 .0005 3 1260 421 ---- ---- ---- ---- .0005 UNCH .0005 32 422 ---- ---- ---- ---- .0005 UNCH .0005 31 423 ---- ---- ---- ---- .0005 UNCH .0005 504 424 ---- ---- ---- ---- .0005 UNCH .0005 12 425 ---- ---- ---- ---- .0005 UNCH .0005 2305 426 ---- ---- ---- ---- .0005 UNCH .0005 12 427 ---- ---- ---- ---- .0005 UNCH .0005 25 428 ---- ---- ---- ---- .0005 UNCH .0005 18 429 ---- ---- ---- ---- .0005 UNCH .0005 64 430 ---- ---- ---- ---- .0005 UNCH .0005 225 431 ---- ---- ---- ---- .0005 UNCH .0005 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 552 445 ---- ---- ---- ---- .0005 UNCH .0005 90 450 ---- ---- ---- ---- .0005 UNCH .0005 2546 455 ---- ---- ---- ---- .0005 UNCH .0005 154 460 ---- ---- ---- ---- .0005 UNCH 2 .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 ---- ---- ---- ---- 3.4785 +.0185 3.4600 050 ---- ---- ---- ---- 3.2285 +.0185 3.2100 075 ---- ---- ---- ---- 2.9785 +.0185 2.9600 100 ---- ---- ---- ---- 2.7285 +.0185 2.7100 125 ---- ---- ---- ---- 2.4785 +.0185 2.4600 150 ---- ---- ---- ---- 2.2285 +.0185 2.2100 175 ---- ---- ---- ---- 1.9785 +.0185 1.9600 200 ---- ---- ---- ---- 1.7285 +.0185 1.7100 220 ---- ---- ---- ---- 1.5285 +.0185 1.5100 225 ---- ---- ---- ---- 1.4785 +.0185 1.4600 230 ---- ---- ---- ---- 1.4285 +.0185 1.4100 235 ---- ---- ---- ---- 1.3785 +.0185 1.3600 240 ---- ---- ---- ---- 1.3285 +.0185 1.3100 245 ---- ---- ---- ---- 1.2785 +.0185 1.2600 250 ---- ---- ---- ---- 1.2285 +.0185 1.2100 255 ---- ---- ---- ---- 1.1785 +.0185 1.1600 260 ---- ---- ---- ---- 1.1285 +.0185 1.1100 265 ---- ---- ---- ---- 1.0785 +.0185 1.0600 270 ---- ---- ---- ---- 1.0285 +.0185 1.0100 275 ---- ---- ---- ---- .9785 +.0185 .9600 280 ---- ---- ---- ---- .9285 +.0180 .9105 285 ---- ---- ---- ---- .8785 +.0180 .8605 290 ---- ---- ---- ---- .8290 +.0180 .8110 1 295 ---- ---- ---- ---- .7790 +.0175 .7615 300 ---- ---- .6865A .6865A .7295 +.0170 .7125 1 305 ---- ---- ---- ---- .6805 +.0170 .6635 310 ---- .6525B .5895A .5895A .6315 +.0165 .6150 2 315 ---- ---- ---- ---- .5835 +.0165 .5670 320 ---- .5555B .4950A .4950A .5355 +.0160 .5195 1 325 ---- ---- ---- ---- .4890 +.0160 .4730 330 ---- .4620B .4050A .4050A .4430 +.0150 .4280 1 335 ---- ---- ---- ---- .3985 +.0150 .3835 340 ---- .3720B .3205A .3205A .3555 +.0140 .3415 7 345 ---- .3245B .2865A .2865A .3140 +.0135 .3005 66 350 ---- .2885B .2440A .2440A .2750 +.0125 .2625 10 44 351 ---- ---- ---- .2355A .2675 ---- ---- 352 ---- ---- ---- .2285A .2600 ---- ---- 353 ---- ---- ---- .2215A .2525 ---- ---- 354 ---- ---- ---- .2145A .2450 ---- ---- 355 ---- .2500B .2095A .2095A .2380 +.0115 .2265 2 356 ---- ---- ---- .2015A .2310 ---- ---- 357 ---- ---- ---- .1950A .2240 ---- ---- 358 ---- ---- ---- .1890A .2175 ---- ---- 359 ---- ---- ---- .1825A .2105 ---- ---- 360 ---- .2140B .1775A .1775A .2040 +.0110 .1930 9 361 ---- ---- ---- .1705A .1975 ---- ---- 362 ---- ---- ---- .1645A .1910 ---- ---- 363 ---- ---- ---- .1590A .1850 ---- ---- 364 ---- .1875B .1545A .1545A .1785 +.0100 .1685 365 ---- .1810B .1490A .1490A .1725 +.0100 .1625 3 366 ---- .1750B .1440A .1440A .1670 +.0100 .1570 367 ---- .1690B .1385A .1385A .1610 +.0100 .1510 368 ---- .1630B .1335A .1335A .1555 +.0095 .1460 1 369 ---- .1575B .1285A .1285A .1495 +.0090 .1405 370 ---- .1515B .1240A .1240A .1445 +.0090 .1355 72 69 371 ---- .1460B .1190A .1190A .1390 +.0085 .1305 1 372 ---- .1405B .1145A .1145A .1340 +.0085 .1255 373 .1285 .1355B .1100A .1265A .1285 +.0080 53 .1205 374 ---- .1300B .1045A .1045A .1240 +.0080 .1160 375 .1255 .1255 .1005A .1115A .1190 +.0075 7 .1115 5 7 376 ---- .1200B .0965A .0965A .1145 +.0075 .1070 377 ---- .1160B .0925A .0925A .1100 +.0070 .1030 378 ---- .1110B .0885A .0885A .1055 +.0070 .0985 10 10 379 .0985 .1065B .0850A .1065B .1010 +.0065 6 .0945 1 2 380 .0885 .1025 .0815A .0900A .0970 +.0065 71 .0905 396 385 381 ---- .0980B .0780A .0780A .0930 +.0060 .0870 1 382 ---- .0935B .0745A .0745A .0890 +.0060 .0830 1 383 .0835 .0895B .0715A .0865B .0850 +.0055 1 .0795 1 1 384 ---- .0860B .0685A .0685A .0815 +.0055 .0760 385 ---- .0820B .0655A .0655A .0780 +.0055 .0725 23 140 386 ---- .0785B .0625A .0625A .0745 +.0050 .0695 10 10 387 .0615 .0750B .0595A .0750B .0715 +.0050 59 .0665 11 388 ---- .0715B .0570A .0570A .0680 +.0045 .0635 7 5 389 ---- .0685B .0545A .0545A .0650 +.0045 .0605 73 390 .0590 .0655B .0520A .0635B .0620 +.0040 12 .0580 10 87 391 ---- .0625B .0495A .0495A .0590 +.0035 .0555 10 392 .0590 .0595B .0475A .0560A .0565 +.0035 210 .0530 7 393 ---- .0565B .0455A .0455A .0540 +.0035 .0505 58 394 ---- .0540B .0435A .0435A .0510 +.0030 .0480 2 3 395 .0485 .0515B .0415A .0515B .0490 +.0030 6 .0460 18 30 396 ---- .0490B .0395A .0395A .0465 +.0025 .0440 7 397 ---- .0465B .0375A .0375A .0445 +.0030 .0415 398 ---- .0445B .0360A .0360A .0420 +.0020 .0400 27 399 ---- .0425B .0340A .0340A .0400 +.0020 .0380 2 400 ---- .0405B .0325A .0325A .0380 +.0020 1 .0360 41 972 401 ---- .0385B .0315A .0315A .0365 +.0020 .0345 1 402 ---- .0365B .0300A .0300A .0345 +.0015 .0330 403 ---- .0350B .0280A .0280A .0330 +.0015 .0315 3 11 404 ---- .0330B .0270A .0270A .0310 +.0010 .0300 1 18 405 ---- .0315B .0260A .0260A .0295 +.0010 .0285 396 1230 406 ---- .0300B .0245A .0245A .0280 +.0010 .0270 20 27 407 .0275 .0285B .0235A .0265A .0270 +.0010 11 .0260 21 408 ---- .0270B .0225A .0225A .0255 +.0010 1 .0245 1 67 409 ---- .0260B .0215A .0215A .0240 +.0005 .0235 14 410 ---- .0245B .0205A .0205A .0230 +.0005 2 .0225 9 1124 411 ---- .0235B .0195A .0195A .0220 +.0005 .0215 13 412 ---- .0220B .0185A .0185A .0205 UNCH .0205 1 84 413 ---- .0210B .0175A .0175A .0195 UNCH .0195 9 414 ---- .0200B .0165A .0165A .0185 UNCH .0185 1 15 415 ---- .0190B .0160A .0160A .0175 UNCH .0175 10 97 416 ---- .0180B .0155A .0155A .0165 -.0005 .0170 10 417 ---- .0170B .0145A .0145A .0160 UNCH 1 .0160 14 418 ---- .0165B .0140A .0140A .0150 -.0005 .0155 1 1 419 ---- .0155B .0135A .0135A .0140 -.0005 .0145 4 420 .0140 .0145B .0125A .0135 .0135 -.0005 90 .0140 22 791 421 ---- .0140B .0120A .0120A .0125 -.0005 .0130 1 1 422 ---- .0130B .0115A .0115A .0120 -.0005 .0125 1 509 423 ---- .0125B .0110A .0110A .0115 -.0005 .0120 424 ---- .0120B .0105A .0105A .0110 -.0005 .0115 10 425 .0105 .0115B .0100A .0115B .0105 -.0005 53 .0110 30 942 426 ---- ---- .0100A .0100A .0100 -.0005 .0105 427 ---- ---- .0095A .0095A .0095 -.0005 .0100 9 21 428 ---- ---- .0090A .0090A .0090 -.0005 .0095 429 ---- .0095B .0085A .0085A .0085 -.0005 .0090 1 1 430 .0085 .0090B .0080A .0085 .0080 -.0005 200 .0085 655 431 ---- .0085B ---- .0085B .0075 -.0005 .0080 432 ---- ---- .0075A .0075A .0070 -.0010 .0080 2 49 435 ---- ---- .0065A .0065A .0060 -.0010 .0070 204 440 ---- ---- ---- ---- .0050 -.0005 .0055 192 754 445 ---- ---- .0040A .0040A .0040 -.0005 .0045 9 54 450 .0040 .0040 .0035A .0035A .0035 -.0005 7 .0040 2 1055 455 ---- ---- ---- ---- .0025 -.0005 .0030 81 460 ---- ---- ---- ---- .0025 UNCH .0025 59 465 ---- ---- ---- ---- .0020 UNCH .0020 4 237 470 ---- ---- ---- ---- .0020 UNCH .0020 4 308 475 .0020 .0020 .0020 .0020 .0015 UNCH 1 .0015 4 1029 480 .0015 .0015 .0015 .0015 .0015 UNCH 3 .0015 109 485 ---- ---- ---- ---- .0015 +.0005 .0010 2 40 490 ---- ---- ---- ---- .0010 UNCH .0010 622 495 ---- ---- ---- ---- .0010 UNCH .0010 10 500 ---- ---- ---- ---- .0010 UNCH .0010 8 769 505 ---- ---- ---- ---- .0010 +.0005 .0005 1 510 ---- ---- ---- ---- .0010 +.0005 .0005 30 515 ---- ---- ---- ---- .0010 +.0005 .0005 1 10 520 ---- ---- ---- ---- .0010 +.0005 .0005 52 525 ---- ---- ---- ---- .0010 +.0005 .0005 3 530 ---- ---- ---- ---- .0010 +.0005 .0005 10 535 ---- ---- ---- ---- .0010 +.0005 .0005 69 540 ---- ---- ---- ---- .0010 +.0005 .0005 5 545 ---- ---- ---- ---- .0010 +.0005 .0005 1 14 550 ---- ---- ---- ---- .0010 +.0005 .0005 44 555 ---- ---- ---- ---- .0010 +.0005 .0005 7 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 51 575 ---- ---- ---- ---- .0005 UNCH .0005 6 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 26 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 30 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 10 30 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4880 +.0155 3.4725 4 050 ---- ---- ---- ---- 3.2380 +.0155 3.2225 075 ---- ---- ---- ---- 2.9880 +.0155 2.9725 100 ---- ---- ---- ---- 2.7380 +.0155 2.7225 125 ---- ---- ---- ---- 2.4880 +.0155 2.4725 150 ---- ---- ---- ---- 2.2380 +.0155 2.2225 175 ---- ---- ---- ---- 1.9880 +.0155 1.9725 200 ---- ---- ---- ---- 1.7380 +.0155 1.7225 220 ---- ---- ---- ---- 1.5380 +.0155 1.5225 225 ---- ---- ---- ---- 1.4880 +.0155 1.4725 230 ---- ---- ---- ---- 1.4380 +.0155 1.4225 235 ---- ---- ---- ---- 1.3880 +.0155 1.3725 240 ---- ---- ---- ---- 1.3380 +.0155 1.3225 245 ---- ---- ---- ---- 1.2880 +.0155 1.2725 250 ---- ---- ---- ---- 1.2380 +.0155 1.2225 255 ---- ---- ---- ---- 1.1880 +.0155 1.1725 260 ---- ---- ---- ---- 1.1380 +.0155 1.1225 7 265 ---- ---- ---- ---- 1.0880 +.0155 1.0725 270 ---- ---- ---- ---- 1.0380 +.0155 1.0225 1 275 ---- ---- ---- ---- .9885 +.0155 .9730 280 ---- ---- ---- ---- .9390 +.0155 .9235 285 ---- ---- ---- ---- .8895 +.0150 .8745 290 ---- .8355B .8015A .8015A .8405 +.0150 .8255 295 ---- ---- ---- ---- .7915 +.0145 .7770 300 ---- .7650B .7055A .7055A .7430 +.0140 .7290 48 305 ---- ---- ---- ---- .6955 +.0140 .6815 310 ---- .6690B .6120A .6120A .6480 +.0135 .6345 4 315 ---- ---- ---- ---- .6015 +.0130 .5885 320 ---- .5765B .5220A .5220A .5560 +.0130 .5430 325 ---- ---- ---- ---- .5120 +.0130 .4990 330 ---- .4875B .4370A .4370A .4685 +.0125 .4560 200 335 ---- .4360B .4015A .4015A .4270 +.0120 .4150 340 ---- .4035B .3580A .3580A .3870 +.0120 .3750 345 ---- .3585B .3210A .3210A .3485 +.0110 .3375 350 ---- .3260B .2860A .2860A .3120 +.0105 .3015 13 352 ---- ---- ---- .2705A .2980 ---- ---- 353 ---- ---- ---- .2640A .2915 ---- ---- 354 ---- ---- ---- .2575A .2845 ---- ---- 355 ---- .2900B .2535A .2535A .2780 +.0105 .2675 356 ---- ---- ---- .2450A .2715 ---- ---- 357 ---- ---- ---- .2385A .2650 ---- ---- 358 ---- ---- ---- .2325A .2585 ---- ---- 359 .2525 .2630B .2525 .2630B .2520 ---- 1 ---- 360 ---- .2565B .2220A .2220A .2460 +.0100 .2360 9 361 ---- ---- ---- .2150A .2395 ---- ---- 362 ---- ---- ---- .2095A .2335 ---- ---- 363 ---- ---- ---- .2040A .2275 ---- ---- 364 ---- ---- ---- .1985A .2215 ---- ---- 365 ---- .2260B .1940A .1940A .2160 +.0090 .2070 1 366 ---- .2200B .1890A .1890A .2100 +.0085 .2015 367 ---- .2140B .1835A .1835A .2045 +.0085 .1960 11 368 ---- .2085B .1785A .1785A .1990 +.0085 .1905 369 ---- .2030B .1730A .1730A .1935 +.0080 .1855 370 ---- .1975B .1685A .1685A .1880 +.0080 .1800 1 371 ---- .1920B .1635A .1635A .1830 +.0080 .1750 372 ---- .1865B .1580A .1580A .1775 +.0075 .1700 373 ---- .1815B .1535A .1535A .1725 +.0070 .1655 374 ---- .1760B .1490A .1490A .1675 +.0070 .1605 10 375 .1625 .1710B .1445A .1710B .1630 +.0070 1 .1560 1 5 376 ---- .1665B .1405A .1405A .1580 +.0065 .1515 10 377 ---- .1615B .1360A .1360A .1535 +.0065 .1470 378 ---- .1565B .1320A .1320A .1490 +.0060 .1430 379 ---- .1520B .1280A .1280A .1445 +.0060 .1385 380 ---- .1475B .1240A .1240A .1400 +.0055 .1345 381 ---- .1430B .1205A .1205A .1360 +.0055 .1305 382 ---- .1390B .1165A .1165A .1320 +.0055 .1265 383 ---- .1345B .1130A .1130A .1280 +.0055 .1225 384 ---- .1305B .1095A .1095A .1240 +.0050 .1190 6 6 385 ---- .1265B .1060A .1060A .1200 +.0045 .1155 386 ---- .1225B .1025A .1025A .1160 +.0045 .1115 387 ---- .1185B .0995A .0995A .1125 +.0045 .1080 15 388 ---- .1150B .0960A .0960A .1090 +.0045 .1045 389 ---- .1115B .0930A .0930A .1055 +.0040 .1015 5 390 ---- .1080B .0900A .0900A .1020 +.0040 .0980 400 391 ---- .1045B .0870A .0870A .0990 +.0040 .0950 392 ---- .1010B .0845A .0845A .0955 +.0040 .0915 393 ---- .0975B .0815A .0815A .0925 +.0040 .0885 394 ---- .0945B .0790A .0790A .0895 +.0035 .0860 395 ---- .0915B .0760A .0760A .0865 +.0035 .0830 35 396 ---- .0885B .0740A .0740A .0835 +.0035 .0800 397 ---- .0855B .0715A .0715A .0805 +.0030 .0775 398 ---- .0825B .0690A .0690A .0780 +.0030 .0750 399 ---- .0800B .0670A .0670A .0755 +.0030 .0725 400 ---- .0775B .0645A .0645A .0730 +.0030 2 .0700 51 401 ---- .0745B .0625A .0625A .0705 +.0030 .0675 402 ---- .0720B .0605A .0605A .0680 +.0025 .0655 403 ---- .0695B .0585A .0585A .0655 +.0020 .0635 404 ---- .0675B .0565A .0565A .0635 +.0020 .0615 405 ---- .0650B .0545A .0545A .0610 +.0020 .0590 126 406 ---- .0630B .0530A .0530A .0590 +.0015 .0575 407 ---- .0605B .0510A .0510A .0570 +.0015 .0555 408 ---- .0585B .0495A .0495A .0550 +.0015 .0535 409 .0525 .0565B .0475A .0515A .0530 +.0015 5 .0515 410 ---- .0545B .0460A .0460A .0510 +.0010 .0500 314 411 ---- .0525B .0445A .0445A .0495 +.0010 .0485 412 ---- .0510B .0430A .0430A .0475 +.0010 .0465 413 ---- .0490B .0415A .0415A .0460 +.0010 .0450 414 ---- .0475B .0405A .0405A .0445 +.0010 .0435 415 ---- .0460B .0385A .0385A .0425 +.0005 .0420 124 420 ---- .0385B .0325A .0325A .0355 UNCH 8 .0355 42 34 425 ---- .0320B .0275A .0275A .0295 -.0005 1 .0300 10 75 430 ---- .0265B .0235A .0235A .0245 -.0005 .0250 155 435 ---- .0220B .0195A .0195A .0205 -.0005 1 .0210 12 101 440 ---- .0185B .0165A .0165A .0170 -.0005 .0175 5 1089 445 ---- .0155B .0140A .0140A .0140 -.0010 .0150 2 25 450 ---- ---- .0120A .0120A .0120 -.0005 .0125 4 131 455 .0095 .0095 .0090 .0090 .0100 -.0010 101 .0110 2 3 460 ---- ---- .0085A .0085A .0085 -.0005 .0090 67 465 ---- ---- .0070A .0070A .0070 -.0010 .0080 10 470 ---- ---- .0060A .0060A .0060 -.0005 .0065 148 475 ---- ---- .0055A .0055A .0050 -.0010 .0060 100 480 ---- ---- .0045A .0045A .0040 -.0010 .0050 43 258 485 ---- ---- .0040A .0040A .0035 -.0010 .0045 490 ---- ---- .0035A .0035A .0030 -.0010 .0040 1009 495 .0025 .0025 .0025 .0025 .0025 -.0010 11 .0035 1 5 500 .0035 .0035 .0035 .0035 .0020 -.0010 1 .0030 36 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 .0025 .0025 .0025 .0025 .0015 -.0005 2 .0020 4 515 ---- ---- ---- ---- .0015 -.0005 .0020 2 520 ---- ---- ---- ---- .0010 -.0005 .0015 32 525 ---- ---- ---- ---- .0010 -.0005 .0015 33 60 530 ---- ---- ---- ---- .0010 -.0005 .0015 535 ---- ---- ---- ---- .0010 UNCH .0010 2 540 ---- ---- ---- ---- .0005 -.0005 .0010 545 ---- ---- ---- ---- .0005 -.0005 .0010 4 550 ---- ---- ---- ---- .0005 -.0005 .0010 29 555 ---- ---- ---- ---- .0005 -.0005 .0010 1 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 13 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4880 +.0155 1 3.4725 050 ---- ---- ---- ---- 3.2380 +.0155 3.2225 075 ---- ---- ---- ---- 2.9880 +.0155 2.9725 100 ---- ---- ---- ---- 2.7380 +.0155 2.7225 125 ---- ---- ---- ---- 2.4880 +.0155 2.4725 150 ---- ---- ---- ---- 2.2380 +.0155 2.2225 175 ---- ---- ---- ---- 1.9880 +.0155 1.9725 200 ---- ---- ---- ---- 1.7380 +.0155 1.7225 220 ---- ---- ---- ---- 1.5380 +.0155 1.5225 225 ---- ---- ---- ---- 1.4880 +.0155 1.4725 230 ---- ---- ---- ---- 1.4380 +.0155 1.4225 235 ---- ---- ---- ---- 1.3880 +.0155 1.3725 240 ---- ---- ---- ---- 1.3380 +.0155 1.3225 245 ---- ---- ---- ---- 1.2880 +.0155 1.2725 250 ---- ---- ---- ---- 1.2380 +.0155 1.2225 255 ---- ---- ---- ---- 1.1880 +.0155 1.1725 260 ---- ---- ---- ---- 1.1380 +.0150 1.1230 265 ---- ---- ---- ---- 1.0885 +.0150 1.0735 270 ---- ---- ---- ---- 1.0390 +.0150 1.0240 275 ---- ---- ---- ---- .9900 +.0150 .9750 280 ---- .9545B .9025A .9025A .9410 +.0145 .9265 285 ---- ---- ---- ---- .8930 +.0150 .8780 290 ---- .8660B .8070A .8070A .8450 +.0145 .8305 295 ---- ---- ---- ---- .7975 +.0145 .7830 300 ---- .7715B .7145A .7145A .7505 +.0140 .7365 2 305 ---- ---- ---- ---- .7045 +.0135 .6910 310 ---- .6795B .6250A .6250A .6590 +.0130 .6460 315 ---- ---- ---- ---- .6150 +.0125 .6025 320 ---- .5910B .5400A .5400A .5720 +.0125 .5595 325 ---- .5310B .5035A .5035A .5300 +.0120 .5180 330 ---- .5070B .4595A .4595A .4895 +.0115 .4780 335 ---- .4620B .4255A .4255A .4505 +.0110 .4395 340 ---- .4280B .3850A .3850A .4130 +.0110 .4020 345 ---- .3905B .3505A .3505A .3770 +.0105 .3665 350 ---- .3555B .3180A .3180A .3430 +.0105 .3325 355 ---- .3215B .2850A .2850A .3105 +.0100 .3005 360 ---- .2910B .2560A .2560A .2795 +.0090 .2705 365 ---- .2615B .2295A .2295A .2510 +.0085 .2425 370 ---- .2340B .2035A .2035A .2245 +.0080 .2165 20 20 375 ---- .2085B .1805A .1805A .1995 +.0070 .1925 380 ---- .1855B .1600A .1600A .1770 +.0065 .1705 385 ---- .1640B .1410A .1410A .1565 +.0055 .1510 186 390 ---- .1445B .1240A .1240A .1380 +.0050 .1330 68 395 ---- .1270B .1090A .1090A .1210 +.0040 .1170 1 9 400 ---- .1115B .0955A .0955A .1060 +.0035 .1025 1 28 405 ---- .0975B .0835A .0835A .0925 +.0025 .0900 139 410 .0710 .0855B .0710 .0855B .0805 +.0015 162 .0790 1186 415 ---- .0745B .0640A .0640A .0700 +.0010 .0690 160 420 ---- .0650B .0560A .0560A .0605 UNCH .0605 10 41 425 .0500 .0565B .0495A .0565B .0525 UNCH 1 .0525 64 430 ---- .0490B .0430A .0430A .0455 -.0005 156 .0460 23 179 435 ---- .0425B .0375A .0375A .0390 -.0010 .0400 244 440 ---- .0370B .0330A .0330A .0340 -.0010 .0350 877 445 ---- .0325B .0290A .0290A .0290 -.0015 .0305 3 450 ---- .0280B .0255A .0255A .0250 -.0015 160 .0265 2507 455 ---- .0245B .0225A .0225A .0220 -.0010 .0230 100 460 ---- .0210B .0195A .0195A .0190 -.0010 1 .0200 1119 465 ---- .0185B .0170A .0185B .0165 -.0010 .0175 19 470 ---- .0160B ---- .0160B .0140 -.0010 150 .0150 17 185 475 .0120 .0135B .0120 .0120 .0120 -.0010 100 .0130 89 480 ---- ---- ---- ---- .0105 -.0010 .0115 2 909 485 ---- ---- ---- ---- .0090 -.0010 .0100 166 490 ---- ---- .0085A .0085A .0080 -.0010 6 .0090 23 495 ---- ---- .0075A .0075A .0070 -.0010 .0080 10 500 ---- ---- ---- ---- .0060 -.0010 .0070 1 229 505 ---- ---- ---- ---- .0055 -.0005 .0060 11 510 ---- ---- ---- ---- .0045 -.0010 .0055 1 445 515 ---- ---- ---- ---- .0040 -.0010 .0050 860 520 ---- ---- ---- ---- .0040 -.0005 .0045 481 525 ---- ---- ---- ---- .0035 -.0005 .0040 60 530 ---- ---- .0035A .0035A .0035 -.0005 .0040 304 535 ---- ---- ---- ---- .0030 -.0005 .0035 50 540 ---- ---- ---- ---- .0030 UNCH .0030 545 ---- ---- ---- ---- .0030 UNCH .0030 10 550 ---- ---- ---- ---- .0025 -.0005 .0030 25 555 ---- ---- ---- ---- .0025 UNCH .0025 560 ---- ---- ---- ---- .0025 UNCH .0025 565 ---- ---- ---- ---- .0025 +.0005 .0020 35 570 ---- ---- ---- ---- .0025 +.0005 .0020 575 ---- ---- ---- ---- .0025 +.0005 .0020 53 580 ---- ---- ---- ---- .0020 UNCH .0020 600 ---- ---- ---- ---- .0020 +.0005 .0015 21 625 ---- ---- ---- ---- .0020 +.0010 .0010 650 ---- ---- ---- ---- .0015 +.0005 .0010 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0015 +.0010 .0005 725 ---- ---- ---- ---- .0015 +.0010 .0005 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4995 +.0145 3.4850 050 ---- ---- ---- ---- 3.2495 +.0145 3.2350 075 ---- ---- ---- ---- 2.9995 +.0145 2.9850 100 ---- ---- ---- ---- 2.7495 +.0145 2.7350 125 ---- ---- ---- ---- 2.4995 +.0145 2.4850 150 ---- ---- ---- ---- 2.2495 +.0145 2.2350 175 ---- ---- ---- ---- 1.9995 +.0145 1.9850 200 ---- ---- ---- ---- 1.7495 +.0145 1.7350 220 ---- ---- ---- ---- 1.5495 +.0145 1.5350 225 ---- ---- ---- ---- 1.4995 +.0145 1.4850 230 ---- ---- ---- ---- 1.4495 +.0145 1.4350 235 ---- ---- ---- ---- 1.3995 +.0145 1.3850 240 ---- ---- ---- ---- 1.3495 +.0145 1.3350 245 ---- ---- ---- ---- 1.2995 +.0145 1.2850 250 ---- ---- ---- ---- 1.2495 +.0145 1.2350 255 ---- ---- ---- ---- 1.2000 +.0145 1.1855 260 ---- ---- ---- ---- 1.1505 +.0145 1.1360 265 ---- ---- ---- ---- 1.1015 +.0145 1.0870 270 ---- 1.0545B 1.0165A 1.0165A 1.0525 +.0140 1.0385 275 ---- ---- ---- ---- 1.0040 +.0140 .9900 280 ---- .9770B .9210A .9210A .9560 +.0140 .9420 285 ---- ---- ---- ---- .9085 +.0135 .8950 290 ---- .8820B .8275A .8275A .8615 +.0135 .8480 295 ---- ---- ---- ---- .8150 +.0130 .8020 300 ---- .7895B .7375A .7375A .7695 +.0125 .7570 21 305 ---- ---- ---- ---- .7250 +.0125 .7125 310 ---- .7005B .6505A .6505A .6810 +.0120 .6690 315 ---- ---- ---- ---- .6385 +.0120 .6265 320 ---- .6150B .5685A .5685A .5970 +.0115 .5855 325 ---- .5685B .5325A .5325A .5565 +.0110 .5455 330 ---- .5340B .4905A .4905A .5175 +.0110 .5065 335 ---- .4890B .4540A .4540A .4800 +.0110 .4690 340 ---- .4575B .4185A .4185A .4435 +.0105 .4330 7 345 ---- .4215B .3850A .3850A .4085 +.0100 .3985 350 ---- .3875B .3530A .3530A .3755 +.0100 .3655 4 355 ---- .3545B .3210A .3210A .3435 +.0090 .3345 360 ---- .3250B .2930A .2930A .3135 +.0085 .3050 365 ---- .2960B .2660A .2660A .2855 +.0085 .2770 370 ---- .2690B .2395A .2395A .2590 +.0080 .2510 1 375 ---- .2435B .2165A .2165A .2340 +.0070 .2270 380 ---- .2200B .1950A .1950A .2110 +.0065 .2045 4 385 ---- .1980B .1755A .1755A .1900 +.0060 .1840 4 390 ---- .1780B .1575A .1575A .1705 +.0050 .1655 1 395 ---- .1595B .1410A .1410A .1525 +.0045 .1480 5 400 ---- .1430B .1260A .1260A .1365 +.0040 .1325 20 405 ---- .1275B .1130A .1130A .1215 +.0030 .1185 10 410 ---- .1140B .1005A .1005A .1085 +.0025 .1060 10 10 415 ---- .1015B .0900A .0900A .0965 +.0020 .0945 10 420 ---- .0905B .0805A .0805A .0860 +.0015 .0845 425 ---- .0805B .0715A .0715A .0765 +.0010 .0755 400 401 430 ---- .0715B .0640A .0640A .0675 +.0005 .0670 14 435 ---- .0635B .0575A .0575A .0600 UNCH .0600 5 440 ---- .0565B .0510A .0510A .0530 UNCH .0530 445 ---- .0500B .0455A .0455A .0470 -.0005 .0475 23 450 .0430 .0445B .0405A .0420A .0415 -.0005 1 .0420 21 455 ---- .0395B .0365A .0365A .0365 -.0010 .0375 460 ---- .0350B .0325A .0325A .0320 -.0010 .0330 465 ---- .0310B .0290A .0290A .0285 -.0010 .0295 150 470 ---- .0275B ---- .0275B .0250 -.0010 .0260 210 475 ---- .0245B ---- .0245B .0220 -.0010 .0230 480 .0215 .0215 .0205A .0205A .0195 -.0010 2 .0205 81 485 ---- .0190B ---- .0190B .0175 -.0010 .0185 490 ---- .0170B ---- .0170B .0155 -.0010 .0165 495 ---- .0150B ---- .0150B .0135 -.0010 .0145 1 500 ---- ---- ---- ---- .0120 -.0010 .0130 800 815 505 ---- ---- ---- ---- .0110 -.0010 .0120 510 ---- ---- ---- ---- .0095 -.0010 .0105 515 ---- ---- ---- ---- .0085 -.0010 .0095 520 ---- ---- .0085A .0085A .0080 -.0010 .0090 525 ---- ---- ---- ---- .0070 -.0010 .0080 2 1 530 ---- ---- .0070A .0070A .0065 -.0010 .0075 535 ---- ---- ---- ---- .0060 -.0005 .0065 540 ---- ---- ---- ---- .0050 -.0010 .0060 545 ---- ---- ---- ---- .0050 -.0005 .0055 550 .0045 .0045 .0045 .0045 .0045 -.0010 1 .0055 2 2 555 ---- ---- .0045A .0045A .0040 -.0010 .0050 560 ---- ---- ---- ---- .0035 -.0010 .0045 565 ---- ---- ---- ---- .0035 -.0005 .0040 570 ---- ---- ---- ---- .0030 -.0010 .0040 575 ---- ---- ---- ---- .0030 -.0005 .0035 580 ---- ---- ---- ---- .0025 -.0010 .0035 600 ---- ---- ---- ---- .0020 -.0005 .0025 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4995 +.0145 3.4850 050 ---- ---- ---- ---- 3.2495 +.0145 3.2350 075 ---- ---- ---- ---- 2.9995 +.0145 2.9850 100 ---- ---- ---- ---- 2.7495 +.0145 2.7350 125 ---- ---- ---- ---- 2.4995 +.0145 2.4850 150 ---- ---- ---- ---- 2.2495 +.0145 2.2350 175 ---- ---- ---- ---- 1.9995 +.0145 1.9850 200 ---- ---- ---- ---- 1.7495 +.0145 1.7350 220 ---- ---- ---- ---- 1.5495 +.0145 1.5350 225 ---- ---- ---- ---- 1.4995 +.0145 1.4850 230 ---- ---- ---- ---- 1.4495 +.0145 1.4350 235 ---- ---- ---- ---- 1.3995 +.0145 1.3850 240 ---- ---- ---- ---- 1.3495 +.0145 1.3350 245 ---- ---- ---- ---- 1.2995 +.0140 1.2855 250 ---- ---- ---- ---- 1.2500 +.0140 1.2360 255 ---- ---- ---- ---- 1.2010 +.0140 1.1870 260 ---- ---- 1.1165A 1.1165A 1.1520 +.0140 1.1380 265 ---- ---- ---- ---- 1.1035 +.0140 1.0895 270 ---- 1.0765B 1.0205A 1.0205A 1.0555 +.0135 1.0420 2 275 ---- ---- ---- ---- 1.0080 +.0135 .9945 280 ---- .9810B .9270A .9270A .9610 +.0135 10 .9475 8 285 ---- ---- ---- ---- .9145 +.0135 .9010 290 ---- .8885B .8360A .8360A .8685 +.0130 .8555 295 ---- ---- ---- ---- .8235 +.0130 .8105 300 ---- .7985B .7485A .7485A .7795 +.0130 .7665 305 ---- ---- ---- ---- .7360 +.0125 .7235 310 ---- .7120B .6645A .6645A .6940 +.0125 .6815 2 315 ---- ---- ---- ---- .6525 +.0115 .6410 320 ---- .6295B .5850A .5850A .6125 +.0110 .6015 1 325 ---- ---- ---- ---- .5740 +.0110 .5630 330 ---- .5510B .5100A .5100A .5360 +.0105 .5255 2 335 ---- .5000B .4745A .4745A .5000 +.0105 .4895 340 ---- .4775B .4405A .4405A .4650 +.0100 .4550 345 ---- .4425B .4080A .4080A .4310 +.0095 .4215 350 ---- .4095B .3770A .3770A .3990 +.0090 .3900 68 355 ---- .3780B .3480A .3480A .3680 +.0085 .3595 360 ---- .3500B .3200A .3200A .3390 +.0085 .3305 365 ---- .3220B .2940A .2940A .3110 +.0075 .3035 370 ---- .2955B .2670A .2670A .2850 +.0070 .2780 10 375 ---- .2705B .2440A .2440A .2610 +.0070 .2540 380 ---- .2470B .2225A .2225A .2380 +.0060 .2320 385 ---- .2255B .2025A .2025A .2170 +.0055 .2115 390 ---- .2050B .1840A .1840A .1970 +.0045 .1925 9 395 ---- .1865B .1675A .1675A .1790 +.0040 .1750 209 400 ---- .1690B .1520A .1520A .1625 +.0040 .1585 136 405 ---- .1530B .1375A .1375A .1470 +.0030 .1440 410 ---- .1385B .1245A .1245A .1330 +.0030 .1300 5 415 ---- .1255B .1130A .1130A .1200 +.0025 .1175 40 420 ---- .1130B .1020A .1020A .1085 +.0020 .1065 425 ---- .1020B .0925A .0925A .0975 +.0015 .0960 430 ---- .0920B .0835A .0835A .0880 +.0010 .0870 435 ---- .0830B .0755A .0755A .0790 +.0005 .0785 2 440 ---- .0750B .0685A .0685A .0710 +.0005 .0705 445 ---- .0675B .0620A .0620A .0640 UNCH .0640 450 ---- .0605B .0560A .0560A .0575 UNCH .0575 1 455 ---- .0545B .0510A .0510A .0515 -.0005 .0520 68 460 ---- .0490B .0460A .0460A .0465 -.0005 .0470 465 ---- .0440B .0420A .0420A .0415 -.0010 .0425 3 3 470 ---- .0395B .0380A .0380A .0375 -.0010 .0385 475 ---- .0355B .0345A .0345A .0335 -.0015 .0350 200 480 ---- .0320B ---- .0320B .0300 -.0015 .0315 485 ---- .0290B ---- .0290B .0270 -.0015 .0285 490 ---- ---- .0255A .0255A .0240 -.0020 .0260 1 495 ---- ---- .0230A .0230A .0220 -.0015 .0235 500 .0200 .0200 .0200 .0200 .0195 -.0020 1 .0215 4 505 ---- ---- .0190A .0190A .0175 -.0020 .0195 10 510 ---- ---- ---- ---- .0160 -.0015 .0175 515 ---- ---- ---- ---- .0145 -.0015 .0160 520 ---- ---- ---- ---- .0130 -.0015 .0145 30 525 ---- ---- ---- ---- .0120 -.0015 .0135 530 ---- ---- ---- ---- .0110 -.0010 .0120 25 535 ---- ---- ---- ---- .0100 -.0010 .0110 540 ---- ---- ---- ---- .0090 -.0015 .0105 2 2 545 ---- ---- ---- ---- .0085 -.0010 .0095 550 ---- ---- ---- ---- .0075 -.0015 .0090 2 555 ---- ---- ---- ---- .0070 -.0010 .0080 560 ---- ---- ---- ---- .0065 -.0010 .0075 1 3 565 ---- ---- ---- ---- .0060 -.0010 .0070 570 ---- ---- ---- ---- .0060 -.0005 .0065 575 ---- ---- ---- ---- .0055 -.0005 .0060 580 ---- ---- ---- ---- .0050 -.0010 .0060 600 ---- ---- ---- ---- .0040 -.0005 .0045 5 625 ---- ---- ---- ---- .0030 -.0005 .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 2 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 -.0005 .0020 1 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4995 +.0145 3.4850 050 ---- ---- ---- ---- 3.2495 +.0145 3.2350 075 ---- ---- ---- ---- 2.9995 +.0145 2.9850 100 ---- ---- ---- ---- 2.7495 +.0145 2.7350 125 ---- ---- ---- ---- 2.4995 +.0145 2.4850 150 ---- ---- ---- ---- 2.2495 +.0145 2.2350 175 ---- ---- ---- ---- 1.9995 +.0145 1.9850 200 ---- ---- ---- ---- 1.7495 +.0145 1.7350 1 220 ---- ---- ---- ---- 1.5495 +.0145 1.5350 225 ---- ---- ---- ---- 1.4995 +.0145 1.4850 230 ---- ---- ---- ---- 1.4495 +.0145 1.4350 235 ---- ---- ---- ---- 1.3995 +.0145 1.3850 240 ---- ---- ---- ---- 1.3495 +.0140 1.3355 245 ---- ---- ---- ---- 1.3005 +.0145 1.2860 250 ---- ---- ---- ---- 1.2515 +.0145 1.2370 255 ---- ---- ---- ---- 1.2025 +.0140 1.1885 260 ---- 1.1745B 1.1205A 1.1205A 1.1545 +.0140 1.1405 265 ---- ---- ---- ---- 1.1065 +.0140 1.0925 270 ---- 1.0785B 1.0260A 1.0260A 1.0590 +.0135 1.0455 275 ---- ---- ---- ---- 1.0120 +.0130 .9990 280 ---- .9850B .9345A .9345A .9660 +.0130 .9530 285 ---- ---- ---- ---- .9205 +.0125 .9080 290 ---- .8945B .8460A .8460A .8760 +.0125 .8635 295 ---- ---- ---- ---- .8320 +.0120 .8200 300 ---- .8070B .7610A .7610A .7890 +.0115 .7775 305 ---- ---- ---- ---- .7470 +.0115 .7355 310 ---- .7230B .6795A .6795A .7060 +.0110 .6950 315 ---- ---- ---- ---- .6660 +.0110 .6550 320 ---- .6425B .6025A .6025A .6275 +.0110 .6165 325 ---- ---- ---- ---- .5900 +.0105 .5795 330 ---- .5665B .5300A .5300A .5535 +.0105 .5430 335 ---- .5300B .4955A .4955A .5180 +.0100 .5080 340 ---- .4950B .4625A .4625A .4840 +.0095 .4745 345 ---- .4615B .4310A .4310A .4515 +.0095 .4420 350 ---- .4290B .4010A .4010A .4200 +.0095 .4105 5 355 ---- .4000B .3725A .3725A .3900 +.0090 .3810 360 .3665 .3710B .3455A .3605A .3615 +.0085 8 .3530 365 ---- .3435B .3160A .3160A .3345 +.0085 .3260 370 ---- .3175B .2915A .2915A .3085 +.0075 .3010 375 ---- .2925B .2690A .2690A .2845 +.0070 .2775 380 ---- .2695B .2475A .2475A .2620 +.0065 .2555 385 ---- .2475B .2275A .2275A .2405 +.0055 .2350 390 ---- .2275B .2085A .2085A .2210 +.0050 .2160 10 395 ---- .2085B .1915A .1915A .2025 +.0040 .1985 50 400 ---- .1910B .1755A .1755A .1855 +.0035 .1820 62 405 ---- .1745B .1605A .1605A .1695 +.0030 .1665 190 410 ---- .1595B .1470A .1470A .1550 +.0025 .1525 100 415 ---- .1450B .1350A .1350A .1415 +.0025 .1390 138 420 ---- .1325B .1235A .1235A .1290 +.0020 .1270 2 24 425 ---- .1210B .1130A .1130A .1175 +.0015 .1160 523 430 ---- .1100B .1030A .1030A .1070 +.0010 .1060 435 ---- .1005B .0940A .0940A .0975 +.0005 .0970 200 440 ---- .0915B .0860A .0860A .0885 UNCH .0885 100 445 ---- .0830B .0790A .0790A .0805 -.0005 .0810 450 ---- .0760B .0720A .0720A .0735 -.0005 .0740 14 1903 455 ---- .0685B .0660A .0660A .0665 -.0010 .0675 22 460 ---- .0625B .0605A .0605A .0605 -.0010 .0615 240 465 ---- .0565B .0555A .0555A .0550 -.0010 .0560 409 470 ---- ---- .0505A .0500A .0495 -.0020 4 .0515 1 154 475 ---- ---- .0465A .0465A .0450 -.0020 .0470 196 480 ---- ---- ---- ---- .0410 -.0015 .0425 26 485 ---- ---- ---- ---- .0370 -.0020 .0390 137 490 ---- ---- ---- ---- .0335 -.0020 .0355 1 2 495 ---- ---- ---- ---- .0305 -.0020 .0325 10 500 ---- ---- ---- ---- .0280 -.0015 .0295 1 446 505 ---- ---- ---- ---- .0255 -.0015 .0270 510 ---- ---- ---- ---- .0230 -.0015 .0245 515 ---- ---- ---- ---- .0210 -.0015 .0225 520 ---- ---- ---- ---- .0195 -.0010 .0205 1250 525 ---- ---- ---- ---- .0175 -.0015 .0190 1 530 ---- ---- ---- ---- .0165 -.0010 .0175 5 535 ---- ---- ---- ---- .0150 -.0010 .0160 540 ---- ---- ---- ---- .0140 -.0010 .0150 545 ---- ---- ---- ---- .0130 -.0005 .0135 550 ---- ---- ---- ---- .0120 -.0010 .0130 15 555 ---- ---- ---- ---- .0110 -.0010 .0120 220 560 ---- ---- ---- ---- .0105 -.0005 .0110 565 ---- ---- ---- ---- .0095 -.0010 .0105 570 ---- ---- ---- ---- .0090 -.0010 .0100 575 ---- ---- ---- ---- .0085 -.0010 .0095 160 580 ---- ---- ---- ---- .0080 -.0010 .0090 10 600 ---- ---- ---- ---- .0065 -.0005 .0070 60 625 ---- ---- ---- ---- .0050 -.0005 .0055 20 650 ---- ---- ---- ---- .0035 -.0010 .0045 20 675 ---- ---- ---- ---- .0030 -.0005 .0035 10 700 ---- ---- ---- ---- .0025 -.0005 .0030 3 725 ---- ---- ---- ---- .0020 -.0005 .0025 10 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 103 825 ---- ---- ---- ---- .0010 -.0010 .0020 201 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5075 +.0135 3.4940 050 ---- ---- ---- ---- 3.2575 +.0135 3.2440 075 ---- ---- ---- ---- 3.0075 +.0135 2.9940 100 ---- ---- ---- ---- 2.7575 +.0135 2.7440 125 ---- ---- ---- ---- 2.5075 +.0135 2.4940 150 ---- ---- ---- ---- 2.2575 +.0135 2.2440 175 ---- ---- ---- ---- 2.0075 +.0135 1.9940 200 ---- ---- ---- ---- 1.7575 +.0135 1.7440 220 ---- ---- ---- ---- 1.5575 +.0135 1.5440 225 ---- ---- ---- ---- 1.5075 +.0135 1.4940 230 ---- ---- ---- ---- 1.4575 +.0135 1.4440 235 ---- ---- ---- ---- 1.4075 +.0135 1.3940 240 ---- ---- ---- ---- 1.3580 +.0135 1.3445 245 ---- ---- ---- ---- 1.3085 +.0130 1.2955 250 ---- 1.2470B 1.2290A 1.2290A 1.2600 +.0135 1.2465 255 ---- ---- ---- ---- 1.2115 +.0130 1.1985 260 ---- 1.1835B 1.1335A 1.1335A 1.1635 +.0125 1.1510 265 ---- ---- ---- ---- 1.1160 +.0125 1.1035 270 ---- 1.0885B 1.0405A 1.0405A 1.0695 +.0125 1.0570 275 ---- ---- ---- ---- 1.0235 +.0120 1.0115 280 ---- .9965B .9500A .9500A .9780 +.0120 .9660 285 ---- ---- ---- ---- .9335 +.0120 .9215 290 ---- .9070B .8630A .8630A .8895 +.0115 .8780 295 ---- ---- ---- ---- .8465 +.0110 .8355 300 ---- .8215B .7795A .7795A .8045 +.0110 .7935 305 ---- ---- ---- ---- .7630 +.0105 .7525 310 ---- .7385B .7000A .7000A .7230 +.0100 .7130 315 ---- ---- ---- ---- .6840 +.0100 .6740 320 ---- .6595B .6245A .6245A .6460 +.0095 .6365 325 ---- ---- ---- ---- .6090 +.0090 .6000 330 ---- .5850B .5530A .5530A .5735 +.0090 .5645 335 ---- .5490B .5195A .5195A .5390 +.0090 .5300 340 ---- .5145B .4870A .4870A .5060 +.0095 .4965 345 ---- .4815B .4560A .4560A .4740 +.0095 .4645 350 ---- .4500B .4260A .4260A .4430 +.0090 .4340 34 355 ---- .4195B .3980A .3980A .4135 +.0090 .4045 360 ---- .3905B .3710A .3710A .3855 +.0090 .3765 365 ---- .3630B .3455A .3455A .3590 +.0095 .3495 370 ---- .3370B .3210A .3210A .3335 +.0085 .3250 375 .3055 .3155B .2985A .3085B .3095 +.0080 10 .3015 10 10 380 ---- .2930B .2740A .2740A .2865 +.0065 .2800 385 ---- .2715B .2540A .2540A .2650 +.0055 .2595 390 ---- .2505B .2355A .2355A .2450 +.0045 .2405 395 ---- .2315B .2180A .2180A .2260 +.0030 .2230 400 ---- .2130B .2015A .2015A .2085 +.0025 .2060 405 ---- .1965B .1860A .1860A .1920 +.0020 .1900 130 410 ---- .1805B .1720A .1720A .1770 +.0020 .1750 415 ---- .1660B .1590A .1590A .1630 +.0015 .1615 420 ---- .1520B .1465A .1465A .1500 +.0015 .1485 425 ---- .1395B .1355A .1355A .1375 +.0005 .1370 430 ---- .1285B .1250A .1250A .1265 +.0005 .1260 435 ---- .1180B .1125A .1125A .1160 -.0005 .1165 440 ---- .1095B .1040A .1040A .1060 -.0010 .1070 445 ---- .1000B .0955A .0955A .0970 -.0020 .0990 450 ---- .0915B .0880A .0880A .0890 -.0020 .0910 1 455 ---- ---- .0810A .0810A .0815 -.0025 .0840 460 ---- ---- .0750A .0750A .0745 -.0030 .0775 465 ---- ---- .0690A .0690A .0680 -.0030 .0710 470 ---- ---- .0635A .0635A .0625 -.0030 .0655 475 ---- ---- .0580A .0580A .0570 -.0035 .0605 1 480 ---- ---- .0535A .0535A .0525 -.0030 .0555 485 ---- ---- .0490A .0490A .0480 -.0030 .0510 1 490 ---- ---- .0450A .0450A .0440 -.0030 .0470 1 495 ---- ---- .0415A .0415A .0405 -.0025 .0430 1 1 500 ---- ---- .0380A .0380A .0370 -.0025 .0395 65 505 ---- ---- .0355A .0355A .0340 -.0020 .0360 510 ---- ---- ---- ---- .0310 -.0020 .0330 515 ---- ---- ---- ---- .0285 -.0020 .0305 520 ---- ---- ---- ---- .0265 -.0015 .0280 525 ---- ---- ---- ---- .0245 -.0010 .0255 530 ---- ---- ---- ---- .0225 -.0010 .0235 535 ---- ---- ---- ---- .0210 -.0010 .0220 540 ---- ---- ---- ---- .0195 -.0005 .0200 545 ---- ---- ---- ---- .0180 -.0005 .0185 550 ---- ---- ---- ---- .0165 -.0010 .0175 555 ---- ---- ---- ---- .0155 -.0005 .0160 560 ---- ---- ---- ---- .0145 -.0005 .0150 565 ---- ---- ---- ---- .0135 -.0005 .0140 570 ---- ---- ---- ---- .0130 -.0005 .0135 575 ---- ---- ---- ---- .0120 -.0005 .0125 600 ---- ---- .0090A .0090A .0090 -.0005 .0095 625 ---- ---- ---- ---- .0065 -.0005 .0070 650 ---- ---- ---- ---- .0050 -.0005 .0055 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5075 +.0135 3.4940 050 ---- ---- ---- ---- 3.2575 +.0135 3.2440 075 ---- ---- ---- ---- 3.0075 +.0135 2.9940 100 ---- ---- ---- ---- 2.7575 +.0135 2.7440 125 ---- ---- ---- ---- 2.5075 +.0135 2.4940 150 ---- ---- ---- ---- 2.2575 +.0135 2.2440 175 ---- ---- ---- ---- 2.0075 +.0135 1.9940 200 ---- ---- ---- ---- 1.7575 +.0135 1.7440 220 ---- ---- ---- ---- 1.5575 +.0135 1.5440 225 ---- ---- ---- ---- 1.5075 +.0135 1.4940 230 ---- ---- ---- ---- 1.4575 +.0135 1.4440 235 ---- ---- ---- ---- 1.4075 +.0130 1.3945 240 ---- ---- ---- ---- 1.3585 +.0135 1.3450 245 ---- ---- ---- ---- 1.3095 +.0130 1.2965 250 ---- 1.2805B 1.2320A 1.2320A 1.2610 +.0125 1.2485 255 ---- ---- ---- ---- 1.2135 +.0125 1.2010 260 ---- 1.1850B 1.1380A 1.1380A 1.1660 +.0120 1.1540 265 ---- ---- ---- ---- 1.1195 +.0120 1.1075 270 ---- 1.0915B 1.0465A 1.0465A 1.0735 +.0120 1.0615 275 ---- ---- ---- ---- 1.0285 +.0120 1.0165 280 ---- 1.0010B .9580A .9580A .9835 +.0115 .9720 285 ---- ---- ---- ---- .9400 +.0115 .9285 290 ---- .9135B .8725A .8725A .8970 +.0110 .8860 295 ---- ---- ---- ---- .8550 +.0110 .8440 300 ---- .8290B .7910A .7910A .8135 +.0110 .8025 305 ---- ---- ---- ---- .7730 +.0105 .7625 310 ---- .7480B .7130A .7130A .7335 +.0100 .7235 315 ---- ---- ---- ---- .6955 +.0105 .6850 320 ---- .6705B .6390A .6390A .6580 +.0100 .6480 325 ---- ---- .6040A .6040A .6215 +.0095 .6120 330 ---- .5970B .5695A .5695A .5865 +.0095 .5770 335 ---- .5620B .5365A .5365A .5525 +.0090 .5435 340 ---- .5285B .5050A .5050A .5200 +.0090 .5110 345 ---- .4960B .4745A .4745A .4885 +.0085 .4800 350 ---- .4650B .4455A .4455A .4585 +.0085 .4500 355 ---- .4350B .4175A .4175A .4295 +.0080 .4215 360 ---- .4065B .3910A .3910A .4015 +.0075 .3940 365 ---- .3795B .3655A .3655A .3755 +.0075 .3680 370 ---- .3540B .3420A .3420A .3505 +.0070 .3435 375 ---- .3295B .3190A .3190A .3265 +.0065 .3200 380 ---- .3065B ---- .3065B .3040 +.0060 .2980 385 ---- .2850B ---- .2850B .2830 +.0060 .2770 390 ---- .2645B ---- .2645B .2630 +.0055 .2575 395 ---- .2450B ---- .2450B .2440 +.0050 .2390 400 ---- .2275B ---- .2275B .2265 +.0045 .2220 2 405 ---- .2105B ---- .2105B .2105 +.0045 .2060 410 ---- .1945B ---- .1945B .1950 +.0040 .1910 415 ---- .1800B ---- .1800B .1810 +.0040 .1770 420 ---- .1665B ---- .1665B .1675 +.0035 .1640 425 ---- .1535B ---- .1535B .1550 +.0030 .1520 430 ---- .1420B ---- .1420B .1435 +.0025 .1410 435 ---- .1310B ---- .1310B .1330 +.0025 .1305 440 ---- ---- ---- ---- .1225 +.0015 .1210 445 ---- ---- ---- ---- .1135 +.0020 .1115 450 ---- ---- ---- ---- .1045 +.0010 .1035 455 ---- ---- ---- ---- .0965 +.0010 .0955 460 ---- ---- ---- ---- .0890 +.0005 .0885 465 ---- ---- ---- ---- .0825 +.0010 .0815 470 ---- ---- ---- ---- .0760 +.0005 .0755 475 ---- ---- ---- ---- .0700 UNCH .0700 480 ---- ---- ---- ---- .0645 UNCH .0645 485 ---- ---- ---- ---- .0595 UNCH .0595 490 ---- ---- ---- ---- .0550 UNCH .0550 495 ---- ---- ---- ---- .0510 UNCH .0510 500 ---- ---- ---- ---- .0470 -.0005 .0475 505 ---- ---- ---- ---- .0435 -.0005 .0440 510 ---- ---- ---- ---- .0400 -.0005 .0405 515 ---- ---- ---- ---- .0370 -.0010 .0380 520 ---- ---- ---- ---- .0345 -.0005 .0350 525 ---- ---- ---- ---- .0320 -.0005 .0325 530 ---- ---- ---- ---- .0295 -.0010 .0305 535 ---- ---- ---- ---- .0275 -.0010 .0285 540 ---- ---- ---- ---- .0255 -.0010 .0265 545 ---- ---- ---- ---- .0235 -.0010 .0245 550 ---- ---- ---- ---- .0220 -.0010 .0230 555 ---- ---- ---- ---- .0205 -.0010 .0215 560 ---- ---- ---- ---- .0190 -.0010 .0200 565 ---- ---- ---- ---- .0180 -.0010 .0190 570 ---- ---- ---- ---- .0170 -.0005 .0175 575 ---- ---- ---- ---- .0155 -.0010 .0165 600 ---- ---- ---- ---- .0115 -.0010 .0125 625 ---- ---- ---- ---- .0090 -.0005 .0095 650 ---- ---- ---- ---- .0075 -.0005 .0080 675 ---- ---- ---- ---- .0060 -.0005 .0065 700 ---- ---- ---- ---- .0055 UNCH .0055 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0045 UNCH .0045 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5075 +.0135 3.4940 050 ---- ---- ---- ---- 3.2575 +.0135 3.2440 075 ---- ---- ---- ---- 3.0075 +.0135 2.9940 100 ---- ---- ---- ---- 2.7575 +.0135 2.7440 1000 ---- ---- ---- ---- .0005 -.0005 .0010 1200 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- 2.5075 +.0135 2.4940 150 ---- ---- ---- ---- 2.2575 +.0135 2.2440 1500 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- 2.0075 +.0135 1.9940 200 ---- ---- ---- ---- 1.7575 +.0135 1.7440 2000 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- 1.5575 +.0135 1.5440 225 ---- ---- ---- ---- 1.5075 +.0135 1.4940 230 ---- ---- ---- ---- 1.4575 +.0130 1.4445 235 ---- ---- ---- ---- 1.4080 +.0130 1.3950 240 ---- ---- 1.3315A 1.3315A 1.3595 +.0130 1.3465 245 ---- ---- ---- ---- 1.3110 +.0130 1.2980 250 ---- 1.2810B 1.2365A 1.2365A 1.2630 +.0125 1.2505 255 ---- ---- ---- ---- 1.2160 +.0125 1.2035 260 ---- 1.1865B 1.1435A 1.1435A 1.1695 +.0125 1.1570 265 ---- ---- ---- ---- 1.1235 +.0120 1.1115 270 ---- 1.0950B 1.0535A 1.0535A 1.0785 +.0120 1.0665 275 ---- ---- ---- ---- 1.0340 +.0115 1.0225 280 ---- 1.0060B .9670A .9670A .9905 +.0115 .9790 285 ---- ---- ---- ---- .9475 +.0110 .9365 290 ---- .9200B .8835A .8835A .9055 +.0110 .8945 295 ---- ---- ---- ---- .8645 +.0110 .8535 300 ---- .8375B .8040A .8040A .8240 +.0105 .8135 305 ---- ---- ---- ---- .7845 +.0105 .7740 310 ---- .7580B .7280A .7280A .7460 +.0105 .7355 315 ---- ---- ---- ---- .7085 +.0100 .6985 320 ---- .6820B .6560A .6560A .6715 +.0095 .6620 325 ---- .6305B .6215A .6215A .6360 +.0090 .6270 330 ---- .6100B .5880A .5880A .6020 +.0095 .5925 335 ---- .5760B .5555A .5555A .5685 +.0090 .5595 340 ---- .5430B .5245A .5245A .5365 +.0090 .5275 345 ---- .5110B .4950A .4950A .5055 +.0085 .4970 350 ---- .4805B .4660A .4660A .4760 +.0085 .4675 355 ---- .4515B .4390A .4390A .4475 +.0080 .4395 360 ---- .4235B ---- .4235B .4205 +.0080 .4125 365 ---- .3965B ---- .3965B .3945 +.0075 .3870 370 ---- .3710B ---- .3710B .3695 +.0070 .3625 4 375 ---- .3470B ---- .3470B .3460 +.0065 .3395 380 ---- .3240B ---- .3240B .3235 +.0060 .3175 385 ---- .3025B ---- .3025B .3025 +.0060 .2965 390 ---- .2820B ---- .2820B .2825 +.0055 .2770 395 ---- .2630B ---- .2630B .2635 +.0050 .2585 400 ---- .2445B ---- .2445B .2460 +.0050 .2410 405 ---- .2275B ---- .2275B .2290 +.0040 .2250 410 ---- .2115B ---- .2115B .2135 +.0040 .2095 415 ---- .1965B ---- .1965B .1990 +.0040 .1950 171 420 ---- .1825B ---- .1825B .1855 +.0035 .1820 425 ---- .1695B ---- .1695B .1730 +.0040 .1690 50 430 ---- ---- ---- ---- .1610 +.0035 .1575 435 ---- ---- ---- ---- .1500 +.0035 .1465 440 ---- ---- ---- ---- .1395 +.0030 .1365 445 ---- ---- ---- ---- .1300 +.0030 .1270 450 ---- ---- ---- ---- .1210 +.0030 .1180 455 ---- ---- ---- ---- .1125 +.0025 .1100 460 ---- ---- ---- ---- .1045 +.0020 .1025 465 ---- ---- ---- ---- .0965 +.0015 .0950 1 1 470 ---- ---- ---- ---- .0895 +.0010 .0885 1 1 475 ---- ---- ---- ---- .0830 +.0005 .0825 1 1 480 ---- ---- ---- ---- .0770 +.0005 .0765 1 485 ---- ---- ---- ---- .0715 UNCH .0715 171 490 ---- ---- ---- ---- .0665 UNCH .0665 495 ---- ---- ---- ---- .0615 -.0005 .0620 500 ---- ---- ---- ---- .0575 UNCH .0575 505 ---- ---- ---- ---- .0535 UNCH .0535 510 ---- ---- ---- ---- .0495 -.0005 .0500 515 ---- ---- ---- ---- .0460 -.0005 .0465 520 ---- ---- ---- ---- .0430 -.0005 .0435 525 ---- ---- ---- ---- .0400 -.0005 .0405 530 ---- ---- ---- ---- .0375 -.0005 .0380 535 ---- ---- ---- ---- .0350 -.0005 .0355 540 ---- ---- ---- ---- .0325 -.0010 .0335 545 ---- ---- ---- ---- .0305 -.0010 .0315 550 ---- ---- ---- ---- .0285 -.0010 .0295 555 ---- ---- ---- ---- .0270 -.0005 .0275 575 ---- ---- ---- ---- .0205 -.0010 .0215 20 600 ---- ---- ---- ---- .0150 -.0010 .0160 2 625 ---- ---- ---- ---- .0110 -.0010 .0120 650 ---- ---- ---- ---- .0085 -.0005 .0090 2 675 ---- ---- ---- ---- .0065 -.0005 .0070 700 ---- ---- ---- ---- .0050 -.0005 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5125 +.0135 3.4990 050 ---- ---- ---- ---- 3.2625 +.0135 3.2490 075 ---- ---- ---- ---- 3.0125 +.0135 2.9990 100 ---- ---- ---- ---- 2.7625 +.0135 2.7490 125 ---- ---- ---- ---- 2.5125 +.0135 2.4990 150 ---- ---- ---- ---- 2.2625 +.0135 2.2490 175 ---- ---- ---- ---- 2.0125 +.0135 1.9990 200 ---- ---- ---- ---- 1.7625 +.0135 1.7490 225 ---- ---- ---- ---- 1.5125 +.0135 1.4990 230 ---- ---- ---- ---- 1.4625 +.0135 1.4490 235 ---- ---- ---- ---- 1.4125 +.0135 1.3990 240 ---- ---- ---- ---- 1.3630 +.0135 1.3495 245 ---- ---- ---- ---- 1.3140 +.0130 1.3010 250 ---- ---- ---- ---- 1.2660 +.0130 1.2530 255 ---- ---- ---- ---- 1.2190 +.0130 1.2060 260 ---- ---- ---- ---- 1.1725 +.0125 1.1600 265 ---- ---- ---- ---- 1.1270 +.0125 1.1145 270 ---- ---- ---- ---- 1.0820 +.0120 1.0700 275 ---- ---- ---- ---- 1.0380 +.0120 1.0260 280 ---- ---- ---- ---- .9950 +.0115 .9835 285 ---- ---- ---- ---- .9530 +.0115 .9415 290 ---- ---- ---- ---- .9115 +.0115 .9000 295 ---- ---- ---- ---- .8710 +.0110 .8600 300 ---- ---- ---- ---- .8315 +.0105 .8210 305 ---- ---- ---- ---- .7930 +.0105 .7825 310 ---- ---- ---- ---- .7555 +.0100 .7455 315 ---- ---- ---- ---- .7190 +.0100 .7090 320 ---- ---- ---- ---- .6835 +.0095 .6740 325 ---- ---- ---- ---- .6490 +.0095 .6395 330 ---- ---- ---- ---- .6155 +.0090 .6065 335 ---- ---- ---- ---- .5835 +.0090 .5745 340 ---- ---- ---- ---- .5520 +.0090 .5430 345 ---- ---- ---- ---- .5215 +.0085 .5130 350 ---- ---- ---- ---- .4925 +.0080 .4845 355 ---- ---- ---- ---- .4645 +.0080 .4565 360 ---- ---- ---- ---- .4375 +.0080 .4295 365 ---- ---- ---- ---- .4115 +.0075 .4040 370 ---- ---- ---- ---- .3865 +.0070 .3795 375 ---- ---- ---- ---- .3630 +.0070 .3560 380 ---- ---- ---- ---- .3405 +.0065 .3340 385 ---- ---- ---- ---- .3190 +.0065 .3125 390 ---- ---- ---- ---- .2985 +.0060 .2925 395 ---- ---- ---- ---- .2790 +.0055 .2735 400 ---- ---- ---- ---- .2610 +.0055 .2555 405 ---- ---- ---- ---- .2440 +.0050 .2390 410 ---- ---- ---- ---- .2280 +.0050 .2230 415 ---- ---- ---- ---- .2125 +.0045 .2080 420 ---- ---- ---- ---- .1985 +.0045 .1940 425 ---- ---- ---- ---- .1850 +.0040 .1810 430 ---- ---- ---- ---- .1730 +.0040 .1690 435 ---- ---- ---- ---- .1610 +.0035 .1575 440 ---- ---- ---- ---- .1500 +.0030 .1470 445 ---- ---- ---- ---- .1400 +.0030 .1370 450 ---- ---- ---- ---- .1305 +.0030 .1275 455 ---- ---- ---- ---- .1215 +.0025 .1190 460 ---- ---- ---- ---- .1135 +.0030 .1105 465 ---- ---- ---- ---- .1055 +.0025 .1030 470 ---- ---- ---- ---- .0985 +.0025 .0960 475 ---- ---- ---- ---- .0915 +.0020 .0895 480 ---- ---- ---- ---- .0855 +.0020 .0835 485 ---- ---- ---- ---- .0795 +.0020 .0775 490 ---- ---- ---- ---- .0740 +.0020 .0720 495 ---- ---- ---- ---- .0690 +.0020 .0670 500 ---- ---- ---- ---- .0640 +.0015 .0625 505 ---- ---- ---- ---- .0600 +.0020 .0580 510 ---- ---- ---- ---- .0555 +.0015 .0540 515 ---- ---- ---- ---- .0520 +.0015 .0505 520 ---- ---- ---- ---- .0480 +.0010 .0470 525 ---- ---- ---- ---- .0450 +.0015 .0435 530 ---- ---- ---- ---- .0415 +.0010 .0405 535 ---- ---- ---- ---- .0390 +.0010 .0380 540 ---- ---- ---- ---- .0360 +.0010 .0350 545 ---- ---- ---- ---- .0335 +.0010 .0325 550 ---- ---- ---- ---- .0315 +.0010 .0305 555 ---- ---- ---- ---- .0290 +.0005 .0285 575 ---- ---- ---- ---- .0220 +.0010 .0210 600 ---- ---- ---- ---- .0155 +.0005 .0150 625 ---- ---- ---- ---- .0110 +.0005 .0105 650 ---- ---- ---- ---- .0075 UNCH .0075 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5125 +.0135 3.4990 050 ---- ---- ---- ---- 3.2625 +.0135 3.2490 075 ---- ---- ---- ---- 3.0125 +.0135 2.9990 100 ---- ---- ---- ---- 2.7625 +.0135 2.7490 125 ---- ---- ---- ---- 2.5125 +.0135 2.4990 150 ---- ---- ---- ---- 2.2625 +.0135 2.2490 175 ---- ---- ---- ---- 2.0125 +.0135 1.9990 200 ---- ---- ---- ---- 1.7625 +.0135 1.7490 225 ---- ---- ---- ---- 1.5125 +.0135 1.4990 230 ---- ---- ---- ---- 1.4625 +.0135 1.4490 235 ---- ---- ---- ---- 1.4125 +.0130 1.3995 240 ---- ---- ---- ---- 1.3640 +.0135 1.3505 245 ---- ---- ---- ---- 1.3155 +.0130 1.3025 250 ---- ---- ---- ---- 1.2685 +.0130 1.2555 255 ---- ---- ---- ---- 1.2220 +.0125 1.2095 260 ---- ---- ---- ---- 1.1765 +.0125 1.1640 265 ---- ---- ---- ---- 1.1315 +.0120 1.1195 270 ---- ---- ---- ---- 1.0875 +.0120 1.0755 275 ---- ---- ---- ---- 1.0445 +.0120 1.0325 280 ---- ---- ---- ---- 1.0020 +.0115 .9905 285 ---- ---- ---- ---- .9605 +.0110 .9495 290 ---- ---- ---- ---- .9200 +.0110 .9090 295 ---- ---- ---- ---- .8805 +.0110 .8695 300 ---- ---- ---- ---- .8420 +.0110 .8310 305 ---- ---- ---- ---- .8040 +.0105 .7935 310 ---- ---- ---- ---- .7675 +.0105 .7570 315 ---- ---- ---- ---- .7315 +.0100 .7215 320 ---- ---- ---- ---- .6965 +.0095 .6870 325 ---- ---- ---- ---- .6630 +.0095 .6535 330 ---- ---- ---- ---- .6300 +.0095 .6205 335 ---- ---- ---- ---- .5980 +.0090 .5890 340 ---- ---- ---- ---- .5675 +.0090 .5585 345 ---- ---- ---- ---- .5375 +.0085 .5290 350 ---- ---- ---- ---- .5085 +.0080 .5005 355 ---- ---- ---- ---- .4810 +.0080 .4730 360 ---- ---- ---- ---- .4540 +.0075 .4465 365 ---- ---- ---- ---- .4285 +.0070 .4215 370 ---- ---- ---- ---- .4040 +.0070 .3970 375 ---- ---- ---- ---- .3805 +.0070 .3735 380 ---- ---- ---- ---- .3580 +.0065 .3515 385 ---- ---- ---- ---- .3365 +.0060 .3305 390 ---- ---- ---- ---- .3160 +.0060 .3100 4 395 ---- ---- ---- ---- .2970 +.0060 .2910 400 ---- ---- ---- ---- .2785 +.0055 .2730 405 ---- ---- ---- ---- .2615 +.0055 .2560 410 ---- ---- ---- ---- .2450 +.0050 .2400 415 ---- ---- ---- ---- .2295 +.0045 .2250 420 ---- ---- ---- ---- .2155 +.0045 .2110 425 ---- ---- ---- ---- .2015 +.0040 .1975 430 ---- ---- ---- ---- .1890 +.0040 .1850 435 ---- ---- ---- ---- .1770 +.0040 .1730 440 ---- ---- ---- ---- .1655 +.0035 .1620 445 ---- ---- ---- ---- .1550 +.0030 .1520 450 ---- ---- ---- ---- .1455 +.0035 .1420 455 ---- ---- ---- ---- .1360 +.0030 .1330 460 ---- ---- ---- ---- .1275 +.0030 .1245 465 ---- ---- ---- ---- .1195 +.0030 .1165 470 ---- ---- ---- ---- .1115 +.0025 .1090 475 ---- ---- ---- ---- .1045 +.0025 .1020 480 ---- ---- ---- ---- .0980 +.0025 .0955 485 ---- ---- ---- ---- .0915 +.0020 .0895 490 ---- ---- ---- ---- .0855 +.0020 .0835 495 ---- ---- ---- ---- .0800 +.0015 .0785 500 ---- ---- ---- ---- .0750 +.0020 .0730 505 ---- ---- ---- ---- .0700 +.0015 .0685 510 ---- ---- ---- ---- .0655 +.0015 .0640 515 ---- ---- ---- ---- .0615 +.0015 .0600 520 ---- ---- ---- ---- .0575 +.0015 .0560 525 ---- ---- ---- ---- .0540 +.0015 .0525 550 ---- ---- ---- ---- .0385 +.0010 .0375 575 ---- ---- ---- ---- .0275 +.0005 .0270 600 ---- ---- ---- ---- .0200 +.0005 .0195 625 ---- ---- ---- ---- .0145 +.0005 .0140 650 ---- ---- ---- ---- .0105 +.0005 .0100 675 ---- ---- ---- ---- .0075 UNCH .0075 700 ---- ---- ---- ---- .0055 UNCH .0055 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5150 +.0130 3.5020 050 ---- ---- ---- ---- 3.2650 +.0130 3.2520 075 ---- ---- ---- ---- 3.0150 +.0130 3.0020 100 ---- ---- ---- ---- 2.7650 +.0130 2.7520 125 ---- ---- ---- ---- 2.5150 +.0130 2.5020 150 ---- ---- ---- ---- 2.2650 +.0130 2.2520 175 ---- ---- ---- ---- 2.0150 +.0130 2.0020 200 ---- ---- ---- ---- 1.7650 +.0130 1.7520 225 ---- ---- ---- ---- 1.5190 +.0125 1.5065 230 ---- ---- ---- ---- 1.4710 +.0120 1.4590 235 ---- ---- ---- ---- 1.4240 +.0120 1.4120 240 ---- ---- ---- ---- 1.3775 +.0120 1.3655 245 ---- ---- ---- ---- 1.3315 +.0120 1.3195 250 ---- ---- ---- ---- 1.2860 +.0120 1.2740 255 ---- ---- ---- ---- 1.2410 +.0115 1.2295 260 ---- ---- ---- ---- 1.1965 +.0115 1.1850 265 ---- ---- ---- ---- 1.1530 +.0115 1.1415 270 ---- ---- ---- ---- 1.1095 +.0110 1.0985 275 ---- ---- ---- ---- 1.0670 +.0110 1.0560 280 ---- ---- ---- ---- 1.0250 +.0105 1.0145 285 ---- ---- ---- ---- .9840 +.0105 .9735 290 ---- ---- ---- ---- .9435 +.0105 .9330 295 ---- ---- ---- ---- .9040 +.0100 .8940 300 ---- ---- ---- ---- .8655 +.0100 .8555 305 ---- ---- ---- ---- .8275 +.0100 .8175 310 ---- ---- ---- ---- .7905 +.0095 .7810 315 ---- ---- ---- ---- .7550 +.0095 .7455 320 ---- ---- ---- ---- .7200 +.0090 .7110 325 ---- ---- ---- ---- .6865 +.0090 .6775 330 ---- ---- ---- ---- .6535 +.0090 .6445 335 ---- ---- ---- ---- .6215 +.0085 .6130 340 ---- ---- ---- ---- .5910 +.0085 .5825 345 ---- ---- ---- ---- .5610 +.0080 .5530 350 ---- ---- ---- ---- .5325 +.0080 .5245 355 ---- ---- ---- ---- .5045 +.0075 .4970 360 ---- ---- ---- ---- .4780 +.0075 .4705 365 ---- ---- ---- ---- .4525 +.0070 .4455 370 ---- ---- ---- ---- .4280 +.0070 .4210 375 ---- ---- ---- ---- .4045 +.0065 .3980 380 ---- ---- ---- ---- .3820 +.0065 .3755 385 ---- ---- ---- ---- .3605 +.0060 .3545 390 ---- ---- ---- ---- .3405 +.0055 .3350 395 ---- ---- ---- ---- .3215 +.0055 .3160 400 ---- ---- ---- ---- .3040 +.0055 .2985 405 ---- ---- ---- ---- .2870 +.0050 .2820 410 ---- ---- ---- ---- .2710 +.0050 .2660 415 ---- ---- ---- ---- .2560 +.0045 .2515 420 ---- ---- ---- ---- .2420 +.0045 .2375 425 ---- ---- ---- ---- .2285 +.0040 .2245 430 ---- ---- ---- ---- .2160 +.0040 .2120 435 ---- ---- ---- ---- .2045 +.0040 .2005 440 ---- ---- ---- ---- .1930 +.0035 .1895 445 ---- ---- ---- ---- .1825 +.0035 .1790 450 ---- ---- ---- ---- .1725 +.0035 .1690 455 ---- ---- ---- ---- .1630 +.0030 .1600 460 ---- ---- ---- ---- .1540 +.0030 .1510 465 ---- ---- ---- ---- .1455 +.0030 .1425 470 ---- ---- ---- ---- .1375 +.0025 .1350 475 ---- ---- ---- ---- .1300 +.0025 .1275 480 ---- ---- ---- ---- .1230 +.0025 .1205 485 ---- ---- ---- ---- .1165 +.0025 .1140 490 ---- ---- ---- ---- .1100 +.0020 .1080 495 ---- ---- ---- ---- .1045 +.0025 .1020 500 ---- ---- ---- ---- .0990 +.0020 .0970 505 ---- ---- ---- ---- .0935 +.0020 .0915 510 ---- ---- ---- ---- .0890 +.0020 .0870 515 ---- ---- ---- ---- .0845 +.0020 .0825 520 ---- ---- ---- ---- .0800 +.0015 .0785 525 ---- ---- ---- ---- .0760 +.0015 .0745 550 ---- ---- ---- ---- .0595 +.0010 .0585 575 ---- ---- ---- ---- .0485 +.0010 .0475 600 ---- ---- ---- ---- .0405 +.0010 .0395 625 ---- ---- ---- ---- .0350 +.0005 .0345 650 ---- ---- ---- ---- .0310 +.0005 .0305 675 ---- ---- ---- ---- .0275 +.0005 .0270 700 ---- ---- ---- ---- .0250 +.0005 .0245 725 ---- ---- ---- ---- .0230 +.0005 .0225 750 ---- ---- ---- ---- .0215 +.0005 .0210 775 ---- ---- ---- ---- .0205 +.0005 .0200 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5150 +.0130 3.5020 050 ---- ---- ---- ---- 3.2650 +.0130 3.2520 075 ---- ---- ---- ---- 3.0150 +.0130 3.0020 100 ---- ---- ---- ---- 2.7650 +.0130 2.7520 125 ---- ---- ---- ---- 2.5150 +.0130 2.5020 150 ---- ---- ---- ---- 2.2650 +.0130 2.2520 175 ---- ---- ---- ---- 2.0150 +.0130 2.0020 200 ---- ---- ---- ---- 1.7650 +.0130 1.7520 225 ---- ---- ---- ---- 1.5205 +.0120 1.5085 230 ---- ---- ---- ---- 1.4735 +.0120 1.4615 235 ---- ---- ---- ---- 1.4270 +.0120 1.4150 240 ---- ---- ---- ---- 1.3810 +.0120 1.3690 245 ---- ---- ---- ---- 1.3355 +.0120 1.3235 250 ---- ---- ---- ---- 1.2905 +.0120 1.2785 255 ---- ---- ---- ---- 1.2460 +.0115 1.2345 260 ---- ---- ---- ---- 1.2020 +.0115 1.1905 265 ---- ---- ---- ---- 1.1585 +.0110 1.1475 270 ---- ---- ---- ---- 1.1160 +.0110 1.1050 275 ---- ---- ---- ---- 1.0740 +.0110 1.0630 280 ---- ---- ---- ---- 1.0325 +.0110 1.0215 285 ---- ---- ---- ---- .9915 +.0105 .9810 290 ---- ---- ---- ---- .9515 +.0100 .9415 295 ---- ---- ---- ---- .9125 +.0100 .9025 300 ---- ---- ---- ---- .8745 +.0100 .8645 305 ---- ---- ---- ---- .8370 +.0100 .8270 310 ---- ---- ---- ---- .8005 +.0095 .7910 315 ---- ---- ---- ---- .7650 +.0090 .7560 320 ---- ---- ---- ---- .7305 +.0090 .7215 325 ---- ---- ---- ---- .6975 +.0090 .6885 330 ---- ---- ---- ---- .6650 +.0090 .6560 335 ---- ---- ---- ---- .6335 +.0085 .6250 340 ---- ---- ---- ---- .6030 +.0080 .5950 345 ---- ---- ---- ---- .5735 +.0080 .5655 350 ---- ---- ---- ---- .5450 +.0075 .5375 355 ---- ---- ---- ---- .5175 +.0075 .5100 360 ---- ---- ---- ---- .4910 +.0070 .4840 365 ---- ---- ---- ---- .4655 +.0070 .4585 370 ---- ---- ---- ---- .4410 +.0065 .4345 375 ---- ---- ---- ---- .4180 +.0065 .4115 380 ---- ---- ---- ---- .3955 +.0060 .3895 385 ---- ---- ---- ---- .3745 +.0060 .3685 390 ---- ---- ---- ---- .3545 +.0060 .3485 395 ---- ---- ---- ---- .3355 +.0055 .3300 400 ---- ---- ---- ---- .3175 +.0055 .3120 405 ---- ---- ---- ---- .3005 +.0050 .2955 410 ---- ---- ---- ---- .2845 +.0045 .2800 415 ---- ---- ---- ---- .2695 +.0045 .2650 420 ---- ---- ---- ---- .2555 +.0045 .2510 425 ---- ---- ---- ---- .2420 +.0045 .2375 430 ---- ---- ---- ---- .2295 +.0045 .2250 435 ---- ---- ---- ---- .2175 +.0040 .2135 440 ---- ---- ---- ---- .2060 +.0040 .2020 445 ---- ---- ---- ---- .1950 +.0035 .1915 450 ---- ---- ---- ---- .1850 +.0035 .1815 455 ---- ---- ---- ---- .1755 +.0035 .1720 460 ---- ---- ---- ---- .1660 +.0030 .1630 465 ---- ---- ---- ---- .1575 +.0030 .1545 470 ---- ---- ---- ---- .1495 +.0030 .1465 475 ---- ---- ---- ---- .1415 +.0025 .1390 480 ---- ---- ---- ---- .1345 +.0030 .1315 485 ---- ---- ---- ---- .1275 +.0025 .1250 490 ---- ---- ---- ---- .1210 +.0025 .1185 495 ---- ---- ---- ---- .1150 +.0025 .1125 500 ---- ---- ---- ---- .1090 +.0020 .1070 505 ---- ---- ---- ---- .1035 +.0020 .1015 510 ---- ---- ---- ---- .0985 +.0020 .0965 515 ---- ---- ---- ---- .0940 +.0020 .0920 520 ---- ---- ---- ---- .0895 +.0020 .0875 525 ---- ---- ---- ---- .0850 +.0015 .0835 550 ---- ---- ---- ---- .0680 +.0015 .0665 575 ---- ---- ---- ---- .0555 +.0010 .0545 600 ---- ---- ---- ---- .0470 +.0005 .0465 625 ---- ---- ---- ---- .0410 +.0005 .0405 650 ---- ---- ---- ---- .0365 +.0005 .0360 675 ---- ---- ---- ---- .0330 +.0005 .0325 700 ---- ---- ---- ---- .0305 +.0005 .0300 725 ---- ---- ---- ---- .0280 +.0005 .0275 750 ---- ---- ---- ---- .0265 +.0005 .0260 775 ---- ---- ---- ---- .0250 +.0005 .0245 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5180 +.0125 3.5055 050 ---- ---- ---- ---- 3.2680 +.0125 3.2555 075 ---- ---- ---- ---- 3.0180 +.0125 3.0055 100 ---- ---- ---- ---- 2.7680 +.0125 2.7555 125 ---- ---- ---- ---- 2.5180 +.0125 2.5055 150 ---- ---- ---- ---- 2.2680 +.0125 2.2555 175 ---- ---- ---- ---- 2.0180 +.0125 2.0055 200 ---- ---- ---- ---- 1.7680 +.0125 1.7555 225 ---- ---- ---- ---- 1.5260 +.0120 1.5140 230 ---- ---- ---- ---- 1.4795 +.0120 1.4675 235 ---- ---- ---- ---- 1.4330 +.0115 1.4215 240 ---- ---- ---- ---- 1.3875 +.0115 1.3760 245 ---- ---- ---- ---- 1.3425 +.0115 1.3310 250 ---- ---- ---- ---- 1.2980 +.0115 1.2865 255 ---- ---- ---- ---- 1.2540 +.0110 1.2430 260 ---- ---- ---- ---- 1.2105 +.0110 1.1995 265 ---- ---- ---- ---- 1.1675 +.0105 1.1570 270 ---- ---- ---- ---- 1.1250 +.0105 1.1145 275 ---- ---- ---- ---- 1.0835 +.0105 1.0730 280 ---- ---- ---- ---- 1.0425 +.0100 1.0325 285 ---- ---- ---- ---- 1.0020 +.0100 .9920 290 ---- ---- ---- ---- .9625 +.0095 .9530 295 ---- ---- ---- ---- .9240 +.0100 .9140 300 ---- ---- ---- ---- .8860 +.0095 .8765 305 ---- ---- ---- ---- .8490 +.0090 .8400 310 ---- ---- ---- ---- .8130 +.0090 .8040 315 ---- ---- ---- ---- .7780 +.0090 .7690 320 ---- ---- ---- ---- .7440 +.0085 .7355 325 ---- ---- ---- ---- .7110 +.0085 .7025 330 ---- ---- ---- ---- .6790 +.0085 .6705 335 ---- ---- ---- ---- .6475 +.0080 .6395 340 ---- ---- ---- ---- .6175 +.0080 .6095 345 ---- ---- ---- ---- .5885 +.0080 .5805 350 ---- ---- ---- ---- .5600 +.0075 .5525 355 ---- ---- ---- ---- .5325 +.0070 .5255 360 ---- ---- ---- ---- .5065 +.0070 .4995 365 ---- ---- ---- ---- .4810 +.0070 .4740 370 ---- ---- ---- ---- .4565 +.0065 .4500 375 ---- ---- ---- ---- .4335 +.0065 .4270 380 ---- ---- ---- ---- .4110 +.0060 .4050 385 ---- ---- ---- ---- .3900 +.0060 .3840 390 ---- ---- ---- ---- .3700 +.0055 .3645 395 ---- ---- ---- ---- .3510 +.0055 .3455 400 ---- ---- ---- ---- .3330 +.0050 .3280 405 ---- ---- ---- ---- .3160 +.0050 .3110 410 ---- ---- ---- ---- .3000 +.0050 .2950 415 ---- ---- ---- ---- .2850 +.0045 .2805 420 ---- ---- ---- ---- .2705 +.0045 .2660 425 ---- ---- ---- ---- .2570 +.0040 .2530 430 ---- ---- ---- ---- .2440 +.0040 .2400 435 ---- ---- ---- ---- .2320 +.0040 .2280 440 ---- ---- ---- ---- .2205 +.0040 .2165 445 ---- ---- ---- ---- .2095 +.0035 .2060 450 ---- ---- ---- ---- .1990 +.0035 .1955 455 ---- ---- ---- ---- .1890 +.0030 .1860 460 ---- ---- ---- ---- .1795 +.0030 .1765 465 ---- ---- ---- ---- .1710 +.0030 .1680 470 ---- ---- ---- ---- .1625 +.0030 .1595 475 ---- ---- ---- ---- .1545 +.0030 .1515 480 ---- ---- ---- ---- .1470 +.0025 .1445 485 ---- ---- ---- ---- .1400 +.0025 .1375 490 ---- ---- ---- ---- .1330 +.0025 .1305 495 ---- ---- ---- ---- .1265 +.0020 .1245 500 ---- ---- ---- ---- .1205 +.0020 .1185 505 ---- ---- ---- ---- .1150 +.0020 .1130 510 ---- ---- ---- ---- .1095 +.0020 .1075 515 ---- ---- ---- ---- .1045 +.0020 .1025 520 ---- ---- ---- ---- .1000 +.0020 .0980 525 ---- ---- ---- ---- .0955 +.0020 .0935 550 ---- ---- ---- ---- .0770 +.0015 .0755 575 ---- ---- ---- ---- .0640 +.0010 .0630 600 ---- ---- ---- ---- .0550 +.0010 .0540 625 ---- ---- ---- ---- .0485 +.0010 .0475 650 ---- ---- ---- ---- .0435 +.0010 .0425 675 ---- ---- ---- ---- .0395 +.0005 .0390 700 ---- ---- ---- ---- .0365 +.0005 .0360 725 ---- ---- ---- ---- .0340 +.0005 .0335 750 ---- ---- ---- ---- .0320 +.0005 .0315 775 ---- ---- ---- ---- .0305 +.0005 .0300 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5180 +.0125 3.5055 050 ---- ---- ---- ---- 3.2680 +.0125 3.2555 075 ---- ---- ---- ---- 3.0180 +.0125 3.0055 100 ---- ---- ---- ---- 2.7680 +.0125 2.7555 125 ---- ---- ---- ---- 2.5180 +.0125 2.5055 150 ---- ---- ---- ---- 2.2680 +.0125 2.2555 175 ---- ---- ---- ---- 2.0180 +.0125 2.0055 200 ---- ---- ---- ---- 1.7685 +.0125 1.7560 225 ---- ---- ---- ---- 1.5290 +.0120 1.5170 230 ---- ---- ---- ---- 1.4825 +.0115 1.4710 235 ---- ---- ---- ---- 1.4370 +.0115 1.4255 240 ---- ---- ---- ---- 1.3920 +.0115 1.3805 245 ---- ---- ---- ---- 1.3475 +.0115 1.3360 250 ---- ---- ---- ---- 1.3035 +.0110 1.2925 255 ---- ---- ---- ---- 1.2600 +.0110 1.2490 260 ---- ---- ---- ---- 1.2170 +.0110 1.2060 265 ---- ---- ---- ---- 1.1745 +.0105 1.1640 270 ---- ---- ---- ---- 1.1325 +.0105 1.1220 275 ---- ---- ---- ---- 1.0915 +.0105 1.0810 280 ---- ---- ---- ---- 1.0510 +.0105 1.0405 285 ---- ---- ---- ---- 1.0110 +.0100 1.0010 290 ---- ---- ---- ---- .9720 +.0100 .9620 295 ---- ---- ---- ---- .9335 +.0095 .9240 300 ---- ---- ---- ---- .8960 +.0090 .8870 305 ---- ---- ---- ---- .8595 +.0090 .8505 310 ---- ---- ---- ---- .8240 +.0090 .8150 315 ---- ---- ---- ---- .7895 +.0090 .7805 320 ---- ---- ---- ---- .7560 +.0090 .7470 325 ---- ---- ---- ---- .7230 +.0085 .7145 330 ---- ---- ---- ---- .6915 +.0085 .6830 335 ---- ---- ---- ---- .6605 +.0080 .6525 340 ---- ---- ---- ---- .6310 +.0080 .6230 345 ---- ---- ---- ---- .6020 +.0075 .5945 350 ---- ---- ---- ---- .5740 +.0075 .5665 355 ---- ---- ---- ---- .5470 +.0075 .5395 360 ---- ---- ---- ---- .5205 +.0070 .5135 365 ---- ---- ---- ---- .4955 +.0070 .4885 370 ---- ---- ---- ---- .4715 +.0070 .4645 375 ---- ---- ---- ---- .4480 +.0060 .4420 380 ---- ---- ---- ---- .4260 +.0060 .4200 385 ---- ---- ---- ---- .4050 +.0060 .3990 390 ---- ---- ---- ---- .3850 +.0060 .3790 395 ---- ---- ---- ---- .3660 +.0055 .3605 400 ---- ---- ---- ---- .3480 +.0055 .3425 405 ---- ---- ---- ---- .3310 +.0050 .3260 410 ---- ---- ---- ---- .3150 +.0050 .3100 415 ---- ---- ---- ---- .3000 +.0050 .2950 420 ---- ---- ---- ---- .2855 +.0045 .2810 425 ---- ---- ---- ---- .2720 +.0045 .2675 430 ---- ---- ---- ---- .2590 +.0045 .2545 435 ---- ---- ---- ---- .2465 +.0040 .2425 440 ---- ---- ---- ---- .2350 +.0040 .2310 445 ---- ---- ---- ---- .2235 +.0035 .2200 450 ---- ---- ---- ---- .2130 +.0035 .2095 455 ---- ---- ---- ---- .2030 +.0035 .1995 460 ---- ---- ---- ---- .1935 +.0035 .1900 465 ---- ---- ---- ---- .1845 +.0035 .1810 470 ---- ---- ---- ---- .1755 +.0030 .1725 475 ---- ---- ---- ---- .1675 +.0030 .1645 480 ---- ---- ---- ---- .1600 +.0030 .1570 485 ---- ---- ---- ---- .1525 +.0025 .1500 490 ---- ---- ---- ---- .1455 +.0025 .1430 495 ---- ---- ---- ---- .1390 +.0025 .1365 500 ---- ---- ---- ---- .1325 +.0020 .1305 505 ---- ---- ---- ---- .1270 +.0025 .1245 510 ---- ---- ---- ---- .1210 +.0020 .1190 515 ---- ---- ---- ---- .1160 +.0020 .1140 520 ---- ---- ---- ---- .1110 +.0020 .1090 525 ---- ---- ---- ---- .1065 +.0020 .1045 550 ---- ---- ---- ---- .0870 +.0015 .0855 575 ---- ---- ---- ---- .0730 +.0010 .0720 600 ---- ---- ---- ---- .0635 +.0015 .0620 625 ---- ---- ---- ---- .0565 +.0010 .0555 650 ---- ---- ---- ---- .0510 +.0010 .0500 675 ---- ---- ---- ---- .0470 +.0010 .0460 700 ---- ---- ---- ---- .0435 +.0010 .0425 725 ---- ---- ---- ---- .0405 +.0005 .0400 750 ---- ---- ---- ---- .0385 +.0005 .0380 775 ---- ---- ---- ---- .0370 +.0005 .0365 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5210 +.0135 3.5075 050 ---- ---- ---- ---- 3.2710 +.0135 3.2575 075 ---- ---- ---- ---- 3.0210 +.0135 3.0075 100 ---- ---- ---- ---- 2.7710 +.0135 2.7575 125 ---- ---- ---- ---- 2.5210 +.0135 2.5075 150 ---- ---- ---- ---- 2.2710 +.0135 2.2575 175 ---- ---- ---- ---- 2.0210 +.0135 2.0075 200 ---- ---- ---- ---- 1.7710 +.0135 1.7575 225 ---- ---- ---- ---- 1.5285 +.0130 1.5155 250 ---- ---- ---- ---- 1.3040 +.0120 1.2920 260 ---- ---- ---- ---- 1.2190 +.0115 1.2075 265 ---- ---- ---- ---- 1.1775 +.0115 1.1660 270 ---- ---- ---- ---- 1.1370 +.0115 1.1255 275 ---- ---- ---- ---- 1.0970 +.0115 1.0855 280 ---- ---- ---- ---- 1.0575 +.0110 1.0465 285 ---- ---- ---- ---- 1.0190 +.0110 1.0080 290 ---- ---- ---- ---- .9810 +.0105 .9705 295 ---- ---- ---- ---- .9440 +.0105 .9335 300 ---- ---- ---- ---- .9075 +.0105 .8970 305 ---- ---- ---- ---- .8715 +.0100 .8615 310 ---- ---- ---- ---- .8365 +.0095 .8270 315 ---- ---- ---- ---- .8025 +.0095 .7930 320 ---- ---- ---- ---- .7690 +.0090 .7600 325 ---- ---- ---- ---- .7365 +.0090 .7275 330 ---- ---- ---- ---- .7050 +.0090 .6960 335 ---- ---- ---- ---- .6740 +.0085 .6655 340 ---- ---- ---- ---- .6445 +.0085 .6360 345 ---- ---- ---- ---- .6155 +.0085 .6070 350 ---- ---- ---- ---- .5875 +.0080 .5795 355 ---- ---- ---- ---- .5605 +.0080 .5525 360 ---- ---- ---- ---- .5340 +.0075 .5265 365 ---- ---- ---- ---- .5090 +.0070 .5020 370 ---- ---- ---- ---- .4850 +.0070 .4780 375 ---- ---- ---- ---- .4620 +.0070 .4550 380 ---- ---- ---- ---- .4400 +.0065 .4335 385 ---- ---- ---- ---- .4190 +.0065 .4125 390 ---- ---- ---- ---- .3990 +.0060 .3930 395 ---- ---- ---- ---- .3800 +.0060 .3740 400 ---- ---- ---- ---- .3620 +.0055 .3565 405 ---- ---- ---- ---- .3450 +.0055 .3395 410 ---- ---- ---- ---- .3290 +.0055 .3235 415 ---- ---- ---- ---- .3140 +.0055 .3085 420 ---- ---- ---- ---- .2995 +.0055 .2940 425 ---- ---- ---- ---- .2855 +.0050 .2805 430 ---- ---- ---- ---- .2725 +.0045 .2680 435 ---- ---- ---- ---- .2600 +.0045 .2555 440 ---- ---- ---- ---- .2480 +.0040 .2440 445 ---- ---- ---- ---- .2370 +.0045 .2325 450 ---- ---- ---- ---- .2260 +.0040 .2220 455 ---- ---- ---- ---- .2160 +.0040 .2120 460 ---- ---- ---- ---- .2060 +.0035 .2025 465 ---- ---- ---- ---- .1970 +.0035 .1935 470 ---- ---- ---- ---- .1880 +.0035 .1845 475 ---- ---- ---- ---- .1795 +.0030 .1765 480 ---- ---- ---- ---- .1715 +.0030 .1685 485 ---- ---- ---- ---- .1640 +.0030 .1610 490 ---- ---- ---- ---- .1570 +.0030 .1540 495 ---- ---- ---- ---- .1500 +.0025 .1475 500 ---- ---- ---- ---- .1440 +.0030 .1410 505 ---- ---- ---- ---- .1375 +.0025 .1350 510 ---- ---- ---- ---- .1320 +.0025 .1295 515 ---- ---- ---- ---- .1265 +.0025 .1240 520 ---- ---- ---- ---- .1215 +.0025 .1190 525 ---- ---- ---- ---- .1165 +.0025 .1140 550 ---- ---- ---- ---- .0960 +.0015 .0945 575 ---- ---- ---- ---- .0815 +.0015 .0800 600 ---- ---- ---- ---- .0715 +.0015 .0700 625 ---- ---- ---- ---- .0640 +.0015 .0625 650 ---- ---- ---- ---- .0580 +.0010 .0570 675 ---- ---- ---- ---- .0535 +.0010 .0525 700 ---- ---- ---- ---- .0500 +.0010 .0490 725 ---- ---- ---- ---- .0470 +.0005 .0465 750 ---- ---- ---- ---- .0450 +.0010 .0440 775 ---- ---- ---- ---- .0430 +.0005 .0425 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.5210 +.0135 3.5075 050 ---- ---- ---- ---- 3.2710 +.0135 3.2575 075 ---- ---- ---- ---- 3.0210 +.0135 3.0075 100 ---- ---- ---- ---- 2.7710 +.0135 2.7575 125 ---- ---- ---- ---- 2.5210 +.0135 2.5075 150 ---- ---- ---- ---- 2.2710 +.0135 2.2575 175 ---- ---- ---- ---- 2.0210 +.0135 2.0075 200 ---- ---- ---- ---- 1.7710 +.0135 1.7575 225 ---- ---- ---- ---- 1.5310 +.0125 1.5185 250 ---- ---- ---- ---- 1.3090 +.0120 1.2970 275 ---- ---- ---- ---- 1.1045 +.0110 1.0935 280 ---- ---- ---- ---- 1.0655 +.0110 1.0545 285 ---- ---- ---- ---- 1.0275 +.0110 1.0165 290 ---- ---- ---- ---- .9900 +.0105 .9795 295 ---- ---- ---- ---- .9530 +.0100 .9430 300 ---- ---- ---- ---- .9170 +.0100 .9070 305 ---- ---- ---- ---- .8820 +.0100 .8720 310 ---- ---- ---- ---- .8475 +.0100 .8375 315 ---- ---- ---- ---- .8135 +.0095 .8040 320 ---- ---- ---- ---- .7805 +.0095 .7710 325 ---- ---- ---- ---- .7485 +.0095 .7390 330 ---- ---- ---- ---- .7170 +.0090 .7080 335 ---- ---- ---- ---- .6865 +.0085 .6780 340 ---- ---- ---- ---- .6570 +.0085 .6485 345 ---- ---- ---- ---- .6280 +.0080 .6200 350 ---- ---- ---- ---- .6005 +.0080 .5925 355 ---- ---- ---- ---- .5735 +.0080 .5655 360 ---- ---- ---- ---- .5475 +.0075 .5400 365 ---- ---- ---- ---- .5225 +.0070 .5155 370 ---- ---- ---- ---- .4985 +.0070 .4915 375 ---- ---- ---- ---- .4760 +.0070 .4690 380 ---- ---- ---- ---- .4540 +.0070 .4470 385 ---- ---- ---- ---- .4330 +.0065 .4265 390 ---- ---- ---- ---- .4130 +.0065 .4065 395 ---- ---- ---- ---- .3940 +.0060 .3880 400 ---- ---- ---- ---- .3760 +.0055 .3705 405 ---- ---- ---- ---- .3590 +.0055 .3535 410 ---- ---- ---- ---- .3430 +.0055 .3375 415 ---- ---- ---- ---- .3275 +.0050 .3225 420 ---- ---- ---- ---- .3130 +.0050 .3080 425 ---- ---- ---- ---- .2995 +.0050 .2945 430 ---- ---- ---- ---- .2865 +.0050 .2815 435 ---- ---- ---- ---- .2735 +.0045 .2690 440 ---- ---- ---- ---- .2620 +.0045 .2575 445 ---- ---- ---- ---- .2505 +.0045 .2460 450 ---- ---- ---- ---- .2395 +.0040 .2355 455 ---- ---- ---- ---- .2290 +.0040 .2250 460 ---- ---- ---- ---- .2190 +.0035 .2155 465 ---- ---- ---- ---- .2100 +.0040 .2060 470 ---- ---- ---- ---- .2010 +.0035 .1975 475 ---- ---- ---- ---- .1925 +.0035 .1890 480 ---- ---- ---- ---- .1840 +.0030 .1810 485 ---- ---- ---- ---- .1765 +.0030 .1735 490 ---- ---- ---- ---- .1690 +.0030 .1660 495 ---- ---- ---- ---- .1620 +.0030 .1590 500 ---- ---- ---- ---- .1555 +.0030 .1525 505 ---- ---- ---- ---- .1495 +.0030 .1465 510 ---- ---- ---- ---- .1435 +.0030 .1405 515 ---- ---- ---- ---- .1375 +.0025 .1350 520 ---- ---- ---- ---- .1325 +.0025 .1300 525 ---- ---- ---- ---- .1275 +.0025 .1250 550 ---- ---- ---- ---- .1060 +.0020 .1040 575 ---- ---- ---- ---- .0910 +.0015 .0895 600 ---- ---- ---- ---- .0800 +.0015 .0785 625 ---- ---- ---- ---- .0720 +.0010 .0710 650 ---- ---- ---- ---- .0660 +.0010 .0650 675 ---- ---- ---- ---- .0615 +.0010 .0605 700 ---- ---- ---- ---- .0575 +.0010 .0565 725 ---- ---- ---- ---- .0545 +.0010 .0535 750 ---- ---- ---- ---- .0520 +.0005 .0515 775 ---- ---- ---- ---- .0505 +.0010 .0495 HX DEC24 Copper Option CALL 025 ---- ---- ---- ---- 3.5210 ---- ---- 050 ---- ---- ---- ---- 3.2710 +.0135 3.2575 075 ---- ---- ---- ---- 3.0210 +.0135 3.0075 100 ---- ---- ---- ---- 2.7710 +.0135 2.7575 125 ---- ---- ---- ---- 2.5210 +.0135 2.5075 150 ---- ---- ---- ---- 2.2710 +.0135 2.2575 175 ---- ---- ---- ---- 2.0210 +.0135 2.0075 200 ---- ---- ---- ---- 1.7710 +.0130 1.7580 225 ---- ---- ---- ---- 1.5335 +.0130 1.5205 250 ---- ---- ---- ---- 1.3135 +.0120 1.3015 275 ---- ---- ---- ---- 1.1110 +.0110 1.1000 280 ---- ---- ---- ---- 1.0725 ---- ---- 285 ---- ---- ---- ---- 1.0345 +.0105 1.0240 290 ---- ---- ---- ---- .9975 +.0105 .9870 295 ---- ---- ---- ---- .9610 +.0100 .9510 300 ---- ---- ---- ---- .9255 +.0100 .9155 305 ---- ---- ---- ---- .8905 +.0100 .8805 310 ---- ---- ---- ---- .8560 +.0095 .8465 315 ---- ---- ---- ---- .8225 +.0095 .8130 320 ---- ---- ---- ---- .7900 +.0095 .7805 325 ---- ---- ---- ---- .7580 +.0090 .7490 330 ---- ---- ---- ---- .7270 +.0090 .7180 335 ---- ---- ---- ---- .6965 +.0085 .6880 340 ---- ---- ---- ---- .6670 +.0085 .6585 345 ---- ---- ---- ---- .6385 +.0080 .6305 350 ---- ---- ---- ---- .6110 +.0080 .6030 355 ---- ---- ---- ---- .5845 +.0080 .5765 360 ---- ---- ---- ---- .5585 +.0075 .5510 365 ---- ---- ---- ---- .5335 +.0070 .5265 370 ---- ---- ---- ---- .5100 +.0070 .5030 375 ---- ---- ---- ---- .4870 +.0070 .4800 380 ---- ---- ---- ---- .4650 +.0065 .4585 385 ---- ---- ---- ---- .4445 +.0065 .4380 390 ---- ---- ---- ---- .4245 +.0065 .4180 395 ---- ---- ---- ---- .4055 +.0060 .3995 400 ---- ---- ---- ---- .3875 +.0060 .3815 405 ---- ---- ---- ---- .3705 +.0055 .3650 410 ---- ---- ---- ---- .3545 +.0055 .3490 415 ---- ---- ---- ---- .3390 +.0050 .3340 420 ---- ---- ---- ---- .3245 +.0050 .3195 1 425 ---- ---- ---- ---- .3110 +.0050 .3060 430 ---- ---- ---- ---- .2975 +.0045 .2930 435 ---- ---- ---- ---- .2850 +.0045 .2805 440 ---- ---- ---- ---- .2730 +.0045 .2685 445 ---- ---- ---- ---- .2615 +.0045 .2570 450 ---- ---- ---- ---- .2505 +.0040 .2465 455 ---- ---- ---- ---- .2400 +.0040 .2360 460 ---- ---- ---- ---- .2300 +.0040 .2260 465 ---- ---- ---- ---- .2205 +.0035 .2170 470 ---- ---- ---- ---- .2115 +.0035 .2080 475 ---- ---- ---- ---- .2030 +.0035 .1995 480 ---- ---- ---- ---- .1945 +.0035 .1910 485 ---- ---- ---- ---- .1865 +.0030 .1835 490 ---- ---- ---- ---- .1795 +.0035 .1760 495 ---- ---- ---- ---- .1720 +.0030 .1690 500 ---- ---- ---- ---- .1655 +.0030 .1625 505 ---- ---- ---- ---- .1590 +.0030 .1560 510 ---- ---- ---- ---- .1530 +.0030 .1500 515 ---- ---- ---- ---- .1470 +.0025 .1445 520 ---- ---- ---- ---- .1415 +.0025 .1390 525 ---- ---- ---- ---- .1365 +.0025 .1340 550 ---- ---- ---- ---- .1145 +.0020 .1125 575 ---- ---- ---- ---- .0990 +.0020 .0970 600 ---- ---- ---- ---- .0875 +.0015 .0860 1000 625 ---- ---- ---- ---- .0795 +.0015 .0780 650 ---- ---- ---- ---- .0730 +.0010 .0720 675 ---- ---- ---- ---- .0685 +.0015 .0670 700 ---- ---- ---- ---- .0645 +.0015 .0630 1150 725 ---- ---- ---- ---- .0610 +.0010 .0600 750 ---- ---- ---- ---- .0585 +.0010 .0575 775 ---- ---- ---- ---- .0565 +.0005 .0560 HX JAN25 Copper Option CALL 025 ---- ---- ---- ---- 3.5155 ---- ---- 050 ---- ---- ---- ---- 3.2655 +.0150 3.2505 075 ---- ---- ---- ---- 3.0155 +.0150 3.0005 100 ---- ---- ---- ---- 2.7655 +.0150 2.7505 125 ---- ---- ---- ---- 2.5155 +.0150 2.5005 150 ---- ---- ---- ---- 2.2655 +.0150 2.2505 175 ---- ---- ---- ---- 2.0155 +.0150 2.0005 200 ---- ---- ---- ---- 1.7695 +.0145 1.7550 225 ---- ---- ---- ---- 1.5375 +.0135 1.5240 250 ---- ---- ---- ---- 1.3195 +.0130 1.3065 275 ---- ---- ---- ---- 1.1150 +.0120 1.1030 280 ---- ---- ---- ---- 1.0760 ---- ---- 285 ---- ---- ---- ---- 1.0375 +.0120 1.0255 290 ---- ---- ---- ---- 1.0000 +.0115 .9885 295 ---- ---- ---- ---- .9630 +.0115 .9515 300 ---- ---- ---- ---- .9270 +.0110 .9160 305 ---- ---- ---- ---- .8920 +.0105 .8815 310 ---- ---- ---- ---- .8580 +.0105 .8475 315 ---- ---- ---- ---- .8250 +.0105 .8145 320 ---- ---- ---- ---- .7925 +.0100 .7825 325 ---- ---- ---- ---- .7615 +.0105 .7510 330 ---- ---- ---- ---- .7310 +.0100 .7210 335 ---- ---- ---- ---- .7010 +.0095 .6915 340 ---- ---- ---- ---- .6725 +.0095 .6630 345 ---- ---- ---- ---- .6445 +.0095 .6350 350 ---- ---- ---- ---- .6170 +.0085 .6085 355 ---- ---- ---- ---- .5910 +.0085 .5825 360 ---- ---- ---- ---- .5655 +.0085 .5570 365 ---- ---- ---- ---- .5410 +.0080 .5330 370 ---- ---- ---- ---- .5175 +.0080 .5095 375 ---- ---- ---- ---- .4950 +.0075 .4875 380 ---- ---- ---- ---- .4735 +.0075 .4660 385 ---- ---- ---- ---- .4530 +.0070 .4460 390 ---- ---- ---- ---- .4335 +.0070 .4265 395 ---- ---- ---- ---- .4150 +.0065 .4085 400 ---- ---- ---- ---- .3975 +.0065 .3910 405 ---- ---- ---- ---- .3810 +.0065 .3745 410 ---- ---- ---- ---- .3650 +.0060 .3590 415 ---- ---- ---- ---- .3500 +.0060 .3440 420 ---- ---- ---- ---- .3355 +.0060 .3295 425 ---- ---- ---- ---- .3220 +.0060 .3160 430 ---- ---- ---- ---- .3085 +.0055 .3030 435 ---- ---- ---- ---- .2960 +.0050 .2910 440 ---- ---- ---- ---- .2840 +.0050 .2790 445 ---- ---- ---- ---- .2725 +.0050 .2675 450 ---- ---- ---- ---- .2615 +.0045 .2570 455 ---- ---- ---- ---- .2510 +.0045 .2465 460 ---- ---- ---- ---- .2410 +.0045 .2365 465 ---- ---- ---- ---- .2315 +.0045 .2270 470 ---- ---- ---- ---- .2225 +.0040 .2185 475 ---- ---- ---- ---- .2140 +.0045 .2095 480 ---- ---- ---- ---- .2055 +.0040 .2015 485 ---- ---- ---- ---- .1975 +.0035 .1940 490 ---- ---- ---- ---- .1900 +.0035 .1865 495 ---- ---- ---- ---- .1830 +.0035 .1795 500 ---- ---- ---- ---- .1760 +.0035 .1725 505 ---- ---- ---- ---- .1695 +.0035 .1660 510 ---- ---- ---- ---- .1630 +.0030 .1600 525 ---- ---- ---- ---- .1460 +.0030 .1430 550 ---- ---- ---- ---- .1215 +.0025 .1190 575 ---- ---- ---- ---- .1020 +.0020 .1000 600 ---- ---- ---- ---- .0860 +.0015 .0845 625 ---- ---- ---- ---- .0735 +.0015 .0720 650 ---- ---- ---- ---- .0630 +.0015 .0615 675 ---- ---- ---- ---- .0540 +.0010 .0530 700 ---- ---- ---- ---- .0470 +.0010 .0460 725 ---- ---- ---- ---- .0410 +.0005 .0405 750 ---- ---- ---- ---- .0365 +.0010 .0355 HX FEB25 Copper Option CALL 025 ---- ---- ---- ---- 3.5155 ---- ---- 050 ---- ---- ---- ---- 3.2655 +.0150 3.2505 075 ---- ---- ---- ---- 3.0155 +.0150 3.0005 100 ---- ---- ---- ---- 2.7655 +.0150 2.7505 125 ---- ---- ---- ---- 2.5155 +.0150 2.5005 150 ---- ---- ---- ---- 2.2655 +.0150 2.2505 175 ---- ---- ---- ---- 2.0155 +.0150 2.0005 200 ---- ---- ---- ---- 1.7710 +.0145 1.7565 225 ---- ---- ---- ---- 1.5415 +.0135 1.5280 250 ---- ---- ---- ---- 1.3255 +.0130 1.3125 275 ---- ---- ---- ---- 1.1225 +.0120 1.1105 280 ---- ---- ---- ---- 1.0835 ---- ---- 285 ---- ---- ---- ---- 1.0455 +.0115 1.0340 290 ---- ---- ---- ---- 1.0085 +.0115 .9970 295 ---- ---- ---- ---- .9720 +.0115 .9605 300 ---- ---- ---- ---- .9365 +.0110 .9255 305 ---- ---- ---- ---- .9015 +.0105 .8910 310 ---- ---- ---- ---- .8680 +.0105 .8575 315 ---- ---- ---- ---- .8350 +.0105 .8245 320 ---- ---- ---- ---- .8030 +.0100 .7930 325 ---- ---- ---- ---- .7720 +.0100 .7620 330 ---- ---- ---- ---- .7415 +.0095 .7320 335 ---- ---- ---- ---- .7125 +.0100 .7025 340 ---- ---- ---- ---- .6835 +.0090 .6745 345 ---- ---- ---- ---- .6560 +.0090 .6470 350 ---- ---- ---- ---- .6290 +.0090 .6200 355 ---- ---- ---- ---- .6030 +.0085 .5945 360 ---- ---- ---- ---- .5780 +.0085 .5695 365 ---- ---- ---- ---- .5535 +.0085 .5450 370 ---- ---- ---- ---- .5300 +.0080 .5220 375 ---- ---- ---- ---- .5075 +.0075 .5000 380 ---- ---- ---- ---- .4865 +.0080 .4785 385 ---- ---- ---- ---- .4660 +.0075 .4585 390 ---- ---- ---- ---- .4465 +.0070 .4395 395 ---- ---- ---- ---- .4280 +.0070 .4210 400 ---- ---- ---- ---- .4105 +.0070 .4035 405 ---- ---- ---- ---- .3940 +.0065 .3875 410 ---- ---- ---- ---- .3780 +.0065 .3715 415 ---- ---- ---- ---- .3630 +.0065 .3565 420 ---- ---- ---- ---- .3485 +.0060 .3425 425 ---- ---- ---- ---- .3345 +.0055 .3290 430 ---- ---- ---- ---- .3215 +.0055 .3160 435 ---- ---- ---- ---- .3090 +.0055 .3035 440 ---- ---- ---- ---- .2965 +.0050 .2915 445 ---- ---- ---- ---- .2850 +.0050 .2800 450 ---- ---- ---- ---- .2740 +.0050 .2690 455 ---- ---- ---- ---- .2635 +.0045 .2590 460 ---- ---- ---- ---- .2535 +.0045 .2490 465 ---- ---- ---- ---- .2440 +.0045 .2395 470 ---- ---- ---- ---- .2345 +.0045 .2300 475 ---- ---- ---- ---- .2260 +.0045 .2215 480 ---- ---- ---- ---- .2175 +.0040 .2135 485 ---- ---- ---- ---- .2095 +.0040 .2055 490 ---- ---- ---- ---- .2015 +.0035 .1980 495 ---- ---- ---- ---- .1945 +.0040 .1905 500 ---- ---- ---- ---- .1875 +.0035 .1840 505 ---- ---- ---- ---- .1805 +.0035 .1770 510 ---- ---- ---- ---- .1740 +.0030 .1710 525 ---- ---- ---- ---- .1565 +.0030 .1535 550 ---- ---- ---- ---- .1315 +.0025 .1290 575 ---- ---- ---- ---- .1110 +.0020 .1090 600 ---- ---- ---- ---- .0945 +.0020 .0925 625 ---- ---- ---- ---- .0810 +.0015 .0795 650 ---- ---- ---- ---- .0700 +.0015 .0685 675 ---- ---- ---- ---- .0610 +.0015 .0595 700 ---- ---- ---- ---- .0535 +.0015 .0520 725 ---- ---- ---- ---- .0470 +.0010 .0460 750 ---- ---- ---- ---- .0415 +.0010 .0405 HX MAR25 Copper Option CALL 025 ---- ---- ---- ---- 3.5155 ---- ---- 050 ---- ---- ---- ---- 3.2655 +.0150 3.2505 075 ---- ---- ---- ---- 3.0155 +.0150 3.0005 100 ---- ---- ---- ---- 2.7655 +.0150 2.7505 125 ---- ---- ---- ---- 2.5155 +.0150 2.5005 150 ---- ---- ---- ---- 2.2655 +.0150 2.2505 175 ---- ---- ---- ---- 2.0155 +.0150 2.0005 200 ---- ---- ---- ---- 1.7730 +.0140 1.7590 225 ---- ---- ---- ---- 1.5460 +.0135 1.5325 250 ---- ---- ---- ---- 1.3320 +.0125 1.3195 275 ---- ---- ---- ---- 1.1310 +.0120 1.1190 280 ---- ---- ---- ---- 1.0925 ---- ---- 285 ---- ---- ---- ---- 1.0550 +.0115 1.0435 290 ---- ---- ---- ---- 1.0180 +.0115 1.0065 295 ---- ---- ---- ---- .9820 +.0110 .9710 300 ---- ---- ---- ---- .9470 +.0110 .9360 305 ---- ---- ---- ---- .9125 +.0110 .9015 310 ---- ---- ---- ---- .8790 +.0105 .8685 315 ---- ---- ---- ---- .8465 +.0105 .8360 320 ---- ---- ---- ---- .8150 +.0105 .8045 325 ---- ---- ---- ---- .7840 +.0100 .7740 330 ---- ---- ---- ---- .7540 +.0095 .7445 335 ---- ---- ---- ---- .7250 +.0095 .7155 340 ---- ---- ---- ---- .6965 +.0090 .6875 345 ---- ---- ---- ---- .6690 +.0090 .6600 350 ---- ---- ---- ---- .6425 +.0090 .6335 355 ---- ---- ---- ---- .6165 +.0085 .6080 360 ---- ---- ---- ---- .5915 +.0085 .5830 365 ---- ---- ---- ---- .5675 +.0085 .5590 370 ---- ---- ---- ---- .5440 +.0080 .5360 375 ---- ---- ---- ---- .5220 +.0080 .5140 380 ---- ---- ---- ---- .5005 +.0075 .4930 385 ---- ---- ---- ---- .4800 +.0075 .4725 390 ---- ---- ---- ---- .4610 +.0075 .4535 395 ---- ---- ---- ---- .4425 +.0070 .4355 400 ---- ---- ---- ---- .4250 +.0070 .4180 405 ---- ---- ---- ---- .4080 +.0065 .4015 410 ---- ---- ---- ---- .3925 +.0065 .3860 415 ---- ---- ---- ---- .3770 +.0060 .3710 420 ---- ---- ---- ---- .3630 +.0060 .3570 425 ---- ---- ---- ---- .3490 +.0060 .3430 430 ---- ---- ---- ---- .3360 +.0060 .3300 435 ---- ---- ---- ---- .3230 +.0055 .3175 440 ---- ---- ---- ---- .3110 +.0055 .3055 445 ---- ---- ---- ---- .2995 +.0055 .2940 450 ---- ---- ---- ---- .2880 +.0050 .2830 455 ---- ---- ---- ---- .2775 +.0050 .2725 460 ---- ---- ---- ---- .2675 +.0050 .2625 465 ---- ---- ---- ---- .2575 +.0045 .2530 470 ---- ---- ---- ---- .2480 +.0045 .2435 475 ---- ---- ---- ---- .2390 +.0045 .2345 480 ---- ---- ---- ---- .2305 +.0045 .2260 485 ---- ---- ---- ---- .2220 +.0040 .2180 490 ---- ---- ---- ---- .2140 +.0040 .2100 495 ---- ---- ---- ---- .2060 +.0035 .2025 500 ---- ---- ---- ---- .1990 +.0040 .1950 525 ---- ---- ---- ---- .1660 +.0030 .1630 550 ---- ---- ---- ---- .1395 +.0025 .1370 575 ---- ---- ---- ---- .1175 +.0020 .1155 600 ---- ---- ---- ---- .1000 +.0020 .0980 625 ---- ---- ---- ---- .0850 +.0015 .0835 650 ---- ---- ---- ---- .0730 +.0015 .0715 675 ---- ---- ---- ---- .0630 +.0010 .0620 700 ---- ---- ---- ---- .0550 +.0015 .0535 725 ---- ---- ---- ---- .0480 +.0010 .0470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2608 3744 69195 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 146 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 392 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 38 280 ---- ---- ---- ---- .0005 UNCH .0005 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 UNCH .0005 5 300 ---- ---- ---- ---- .0005 UNCH .0005 4 494 305 ---- ---- ---- ---- .0005 UNCH .0005 3 3 310 ---- ---- ---- ---- .0005 UNCH .0005 37 315 ---- ---- ---- ---- .0005 -.0005 .0010 42 320 ---- ---- .0010A .0010A .0005 -.0010 .0015 41 325 ---- ---- ---- ---- .0010 -.0010 .0020 8 35 330 ---- ---- .0020A .0020A .0015 -.0015 .0030 26 141 335 ---- .0050B .0030A .0050B .0025 -.0015 .0040 15 34 340 .0035 .0075B .0030 .0040B .0040 -.0020 203 .0060 80 673 345 .0125 .0125 .0055A .0070 .0060 -.0030 51 .0090 300 301 350 .0130 .0175B .0085A .0085A .0095 -.0040 35 .0135 453 857 351 ---- ---- ---- .0090A .0105 ---- ---- 352 ---- ---- ---- .0100A .0115 ---- ---- 353 ---- ---- ---- .0105A .0125 ---- ---- 354 ---- ---- ---- .0115A .0135 ---- ---- 355 .0135 .0260B .0125 .0150B .0150 -.0055 5 .0205 148 513 356 ---- ---- ---- .0135A .0165 ---- ---- 357 ---- ---- ---- .0150A .0180 ---- ---- 358 ---- ---- ---- .0160A .0195 ---- ---- 359 ---- ---- ---- .0175A .0215 ---- ---- 360 .0375 .0385B .0185 .0245B .0235 -.0070 47 .0305 208 894 361 ---- ---- ---- .0210A .0255 ---- ---- 362 ---- ---- ---- .0230A .0280 ---- ---- 363 ---- ---- ---- .0250A .0305 ---- ---- 364 .0335 .0525B .0275A .0340B .0335 -.0085 10 .0420 120 94 365 .0580 .0580 .0300A .0345A .0365 -.0090 252 .0455 332 483 366 .0380 .0605B .0325A .0325A .0395 -.0095 210 .0490 226 296 367 ---- .0650B .0355A .0650B .0430 -.0095 .0525 155 368 ---- .0695B .0385A .0695B .0465 -.0105 .0570 99 369 .0670 .0750 .0420A .0515B .0505 -.0105 10 .0610 19 99 370 .0700 .0815 .0455A .0555B .0545 -.0110 115 .0655 345 1691 371 .0580 .0850B .0490A .0560A .0585 -.0120 10 .0705 104 222 372 ---- .0910B .0530A .0910B .0630 -.0120 .0750 301 409 373 .0700 .0970B .0575A .0575A .0680 -.0125 64 .0805 289 374 .0790 .1030B .0620A .0620A .0730 -.0125 1 .0855 186 380 375 .1110 .1110 .0670A .0805B .0780 -.0135 10 .0915 109 519 376 .0865 .1160B .0720A .0800A .0835 -.0135 1 .0970 10 141 377 ---- .1225B .0775A .1215B .0895 -.0140 .1035 3 57 378 ---- .1295B .0830A .1285B .0955 -.0145 .1100 43 379 ---- .1370B .0885A .1360B .1015 -.0155 .1170 24 380 .1220 .1445B .0950A .1275B .1080 -.0160 9 .1240 460 1977 381 ---- .1520B .1010A .1505B .1145 -.0170 .1315 3 382 ---- .1600B .1075A .1595B .1215 -.0175 .1390 70 383 ---- .1675B .1140A .1675B .1285 -.0175 .1460 184 384 ---- .1760B .1210A .1760B .1360 -.0175 .1535 3 96 385 .1300 .1840B .1270 .1480B .1435 -.0175 12 .1610 9 1276 386 ---- .1925B .1360A .1920B .1510 -.0180 .1690 380 387 ---- .2010B .1490A .1995B .1590 -.0180 .1770 4 165 388 ---- .2095B .1565A .2085B .1675 -.0180 .1855 70 389 ---- .2185B .1645A .2180B .1755 -.0185 .1940 123 390 .2295 .2295 .1665 .1935B .1840 -.0190 3 .2030 34 827 391 ---- .2365B .1840A .2360B .1930 -.0190 .2120 23 392 ---- .2455B .1970A .2450B .2015 -.0190 .2205 20 393 ---- ---- ---- ---- .2105 -.0190 .2295 42 394 ---- ---- ---- ---- .2195 -.0190 .2385 40 395 ---- .2685B .2160A .2685B .2285 -.0190 .2475 287 396 ---- ---- ---- ---- .2375 -.0195 .2570 25 397 ---- ---- ---- ---- .2465 -.0195 .2660 37 398 ---- ---- ---- ---- .2560 -.0195 .2755 50 399 ---- ---- ---- ---- .2655 -.0195 .2850 60 400 ---- .3205B .2560A .3205B .2750 -.0195 .2945 18 957 401 ---- ---- ---- ---- .2845 -.0195 .3040 7 402 ---- ---- ---- ---- .2940 -.0195 .3135 26 403 ---- ---- ---- ---- .3035 -.0195 .3230 20 404 ---- ---- ---- ---- .3135 -.0195 .3330 182 405 ---- ---- ---- ---- .3230 -.0195 .3425 1 108 406 ---- ---- ---- ---- .3330 -.0190 .3520 33 407 ---- ---- ---- ---- .3425 -.0195 .3620 12 408 ---- ---- ---- ---- .3525 -.0190 .3715 409 ---- ---- ---- ---- .3625 -.0190 .3815 24 410 ---- ---- ---- ---- .3720 -.0195 .3915 1 121 411 ---- ---- ---- ---- .3820 -.0190 .4010 1 412 ---- ---- ---- ---- .3920 -.0190 .4110 2 413 ---- ---- ---- ---- .4020 -.0190 .4210 10 414 ---- ---- ---- ---- .4115 -.0190 .4305 9 415 ---- ---- ---- ---- .4215 -.0190 .4405 1 8 416 ---- ---- ---- ---- .4315 -.0190 .4505 417 ---- ---- ---- ---- .4415 -.0190 .4605 36 418 ---- ---- ---- ---- .4515 -.0190 .4705 419 ---- ---- ---- ---- .4615 -.0185 .4800 420 ---- ---- ---- ---- .4715 -.0185 .4900 2 53 421 ---- ---- ---- ---- .4815 -.0185 .5000 7 422 ---- ---- ---- ---- .4915 -.0185 .5100 423 ---- ---- ---- ---- .5015 -.0185 .5200 424 ---- ---- ---- ---- .5115 -.0185 .5300 8 425 ---- ---- ---- ---- .5215 -.0185 .5400 191 426 ---- ---- ---- ---- .5315 -.0185 .5500 427 ---- ---- ---- ---- .5415 -.0185 .5600 428 ---- ---- ---- ---- .5515 -.0185 .5700 429 ---- ---- ---- ---- .5615 -.0185 .5800 430 ---- ---- ---- ---- .5715 -.0185 .5900 26 431 ---- ---- ---- ---- .5815 -.0185 .6000 432 ---- ---- ---- ---- .5915 -.0185 .6100 433 ---- ---- ---- ---- .6015 -.0185 .6200 1 434 ---- ---- ---- ---- .6115 -.0185 .6300 435 ---- ---- ---- ---- .6215 -.0185 .6400 7 436 ---- ---- ---- ---- .6315 -.0185 .6500 440 ---- ---- ---- ---- .6715 -.0185 .6900 2 445 ---- ---- ---- ---- .7215 -.0185 .7400 1 450 ---- ---- ---- ---- .7715 -.0185 .7900 7 455 ---- ---- ---- ---- .8215 -.0185 .8400 3 460 ---- ---- ---- ---- .8715 -.0185 .8900 4 465 ---- ---- ---- ---- .9215 -.0185 .9400 2 470 ---- ---- ---- ---- .9715 -.0185 .9900 1 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 2 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 2 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 1 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 1 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 1 500 ---- ---- ---- ---- 1.2715 -.0185 1.2900 1 505 ---- ---- ---- ---- 1.3215 -.0185 1.3400 510 ---- ---- ---- ---- 1.3715 -.0185 1.3900 515 ---- ---- ---- ---- 1.4215 -.0185 1.4400 520 ---- ---- ---- ---- 1.4715 -.0185 1.4900 1 525 ---- ---- ---- ---- 1.5215 -.0185 1.5400 530 ---- ---- ---- ---- 1.5715 -.0185 1.5900 2 535 ---- ---- ---- ---- 1.6215 -.0185 1.6400 540 ---- ---- ---- ---- 1.6715 -.0185 1.6900 1 545 ---- ---- ---- ---- 1.7215 -.0185 1.7400 550 ---- ---- ---- ---- 1.7715 -.0185 1.7900 555 ---- ---- ---- ---- 1.8215 -.0185 1.8400 560 ---- ---- ---- ---- 1.8715 -.0185 1.8900 565 ---- ---- ---- ---- 1.9215 -.0185 1.9400 570 ---- ---- ---- ---- 1.9715 -.0185 1.9900 575 ---- ---- ---- ---- 2.0215 -.0185 2.0400 580 ---- ---- ---- ---- 2.0715 -.0185 2.0900 600 ---- ---- ---- ---- 2.2715 -.0185 2.2900 625 ---- ---- ---- ---- 2.5215 -.0185 2.5400 650 ---- ---- ---- ---- 2.7715 -.0185 2.7900 675 ---- ---- ---- ---- 3.0215 -.0185 3.0400 700 ---- ---- ---- ---- 3.2715 -.0185 3.2900 725 ---- ---- ---- ---- 3.5215 -.0185 3.5400 750 ---- ---- ---- ---- 3.7715 -.0185 3.7900 775 ---- ---- ---- ---- 4.0215 -.0185 4.0400 800 ---- ---- ---- ---- 4.2715 -.0185 4.2900 825 ---- ---- ---- ---- 4.5215 -.0185 4.5400 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 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0015 UNCH .0015 260 ---- ---- ---- ---- .0015 UNCH .0015 65 265 ---- ---- ---- ---- .0015 UNCH .0015 2 49 270 ---- ---- ---- ---- .0015 -.0005 .0020 2 2 275 ---- ---- ---- ---- .0015 -.0005 .0020 1 280 ---- ---- ---- ---- .0020 -.0005 .0025 2 285 ---- ---- ---- ---- .0020 -.0010 .0030 290 ---- ---- ---- ---- .0025 -.0010 .0035 9 20 295 ---- ---- .0035A .0035A .0025 -.0015 .0040 50 300 .0045 .0045 .0035 .0035 .0035 -.0010 105 .0045 1 2210 305 ---- ---- .0050A .0050A .0040 -.0015 .0055 4 12 310 .0065 .0075B .0060 .0060 .0055 -.0015 13 .0070 14 48 315 .0075 .0100B .0075 .0080B .0070 -.0020 12 .0090 13 45 320 ---- .0130B .0095A .0130B .0090 -.0025 3 .0115 25 162 325 ---- .0170B .0125A .0170B .0125 -.0025 .0150 121 532 330 .0155 .0220B .0155 .0170B .0165 -.0030 14 .0195 127 163 335 .0225 .0285B .0200A .0220A .0215 -.0040 10 .0255 17 195 340 .0280 .0365B .0260A .0285A .0285 -.0045 66 .0330 276 663 345 ---- .0475B .0330A .0475B .0370 -.0050 28 .0420 18 167 350 .0530 .0600B .0420A .0480B .0475 -.0060 59 .0535 113 1072 351 ---- ---- ---- .0445A .0500 ---- ---- 352 ---- ---- ---- .0465A .0525 ---- ---- 353 ---- ---- ---- .0485A .0550 ---- ---- 354 ---- ---- ---- .0510A .0575 ---- ---- 355 .0605 .0745B .0535A .0610B .0605 -.0065 30 .0670 64 204 356 ---- ---- ---- .0560A .0635 ---- ---- 357 ---- ---- ---- .0590A .0665 ---- ---- 358 ---- ---- ---- .0615A .0695 ---- 200 ---- 359 ---- ---- ---- .0645A .0730 ---- ---- 360 .0760 .0935B .0675A .0770B .0760 -.0075 20 .0835 223 778 361 ---- ---- ---- .0710A .0795 ---- ---- 362 ---- ---- ---- .0740A .0830 ---- 52 ---- 363 ---- ---- ---- .0775A .0870 ---- ---- 364 ---- .1095B .0810A .1095B .0905 -.0080 .0985 365 .1160 .1160 .0845A .0925A .0945 -.0085 8 .1030 6 97 366 ---- .1190B .0885A .1190B .0985 -.0085 .1070 367 ---- .1235B .0920A .1235B .1030 -.0085 8 .1115 250 250 368 ---- .1285B .0960A .1285B .1070 -.0090 19 .1160 1 1 369 .1055 .1335B .1005A .1130B .1115 -.0090 1 .1205 2 2 370 .1385 .1385 .1045A .1175B .1160 -.0095 82 .1255 97 1042 371 ---- .1440B .1090A .1440B .1205 -.0100 .1305 372 ---- .1490B .1135A .1490B .1255 -.0100 .1355 373 .1235 .1545B .1180A .1325B .1300 -.0105 2 .1405 1 1 374 .1285 .1600B .1225A .1375B .1355 -.0105 2 .1460 4 375 .1680 .1680 .1275A .1275A .1405 -.0105 94 .1510 409 510 376 ---- .1720B .1325A .1720B .1455 -.0115 .1570 1 1 377 ---- .1780B .1380A .1775B .1510 -.0115 .1625 11 378 ---- .1840B .1430A .1835B .1565 -.0120 .1685 2 32 379 ---- .1905B .1485A .1900B .1625 -.0115 .1740 200 380 .1985 .1985 .1540A .1540A .1680 -.0120 17 .1800 128 854 381 ---- .2035B .1600A .2035B .1740 -.0125 .1865 7 382 ---- .2100B .1660A .2085B .1800 -.0125 .1925 383 ---- .2165B .1720A .2155B .1860 -.0130 .1990 384 ---- .2235B .1780A .2220B .1925 -.0130 .2055 3 332 385 .2320 .2320 .1840A .1840A .1990 -.0130 12 .2120 1 292 386 ---- .2375B .1905A .2365B .2055 -.0130 .2185 10 387 ---- .2450B .1970A .2445B .2120 -.0135 .2255 388 ---- .2520B .2035A .2515B .2190 -.0135 .2325 8 389 .2230 .2595B .2100A .2100A .2255 -.0140 1 .2395 73 390 ---- .2670B .2170A .2670B .2325 -.0145 18 .2470 69 588 391 ---- .2745B .2235A .2745B .2395 -.0145 .2540 392 ---- .2825B .2310A .2825B .2470 -.0145 .2615 21 393 ---- .2900B .2380A .2885B .2545 -.0150 .2695 394 ---- .2980B .2450A .2970B .2615 -.0155 .2770 30 395 ---- .3060B .2525A .3045B .2690 -.0155 .2845 93 396 ---- .3145B .2600A .3145B .2770 -.0155 .2925 32 397 ---- .3225B .2680A .3220B .2845 -.0160 .3005 398 ---- .3305B .2755A .3290B .2925 -.0160 .3085 7 399 ---- .3325B .2915A .3325B .3005 -.0160 .3165 4 400 ---- .3465B .2910A .3465B .3085 -.0160 .3245 6 1417 401 ---- .3500B .3055A .3460B .3165 -.0165 .3330 1 402 ---- .3590B .3125A .3530B .3245 -.0170 .3415 2 403 ---- .3605B .3210A .3605B .3330 -.0165 .3495 1 404 ---- .3600B .3300A .3300A .3410 -.0170 .3580 405 ---- ---- .3405A .3405A .3495 -.0175 .3670 426 406 ---- ---- .3470A .3470A .3580 -.0175 .3755 36 407 ---- ---- .3560A .3560A .3665 -.0175 .3840 1 408 ---- ---- .3680A .3680A .3755 -.0175 .3930 61 409 ---- ---- ---- ---- .3840 -.0180 .4020 11 410 ---- ---- ---- ---- .3925 -.0180 .4105 161 411 ---- ---- ---- ---- .4015 -.0180 .4195 412 ---- ---- ---- ---- .4105 -.0180 .4285 413 ---- ---- ---- ---- .4195 -.0180 .4375 414 ---- ---- ---- ---- .4280 -.0185 .4465 415 ---- ---- ---- ---- .4370 -.0185 .4555 14 416 ---- ---- ---- ---- .4465 -.0185 .4650 417 ---- ---- ---- ---- .4555 -.0185 .4740 418 ---- ---- ---- ---- .4645 -.0185 .4830 419 ---- ---- ---- ---- .4735 -.0190 .4925 1 420 ---- .5270B .4650A .5270B .4830 -.0185 .5015 62 421 ---- ---- ---- ---- .4920 -.0190 .5110 422 ---- ---- ---- ---- .5015 -.0190 .5205 423 ---- ---- ---- ---- .5110 -.0185 .5295 424 ---- ---- ---- ---- .5205 -.0185 .5390 425 ---- ---- ---- ---- .5295 -.0190 .5485 520 426 ---- ---- ---- ---- .5390 -.0190 .5580 427 ---- ---- ---- ---- .5485 -.0190 .5675 428 ---- ---- ---- ---- .5580 -.0190 .5770 429 ---- ---- ---- ---- .5675 -.0190 .5865 430 ---- .6225B .5590A .6220B .5775 -.0185 .5960 18 431 ---- .6320B .5685A .6320B .5870 -.0190 .6060 432 ---- ---- ---- ---- .5965 -.0190 .6155 435 ---- ---- ---- ---- .6255 -.0190 .6445 440 ---- .7195B .6550A .7195B .6740 -.0190 .6930 445 ---- ---- ---- ---- .7235 -.0185 .7420 8 450 ---- ---- ---- ---- .7725 -.0190 .7915 455 ---- ---- ---- ---- .8220 -.0190 .8410 460 ---- ---- ---- ---- .8720 -.0185 .8905 465 ---- ---- ---- ---- .9215 -.0185 .9400 470 ---- ---- ---- ---- .9715 -.0185 .9900 1 475 ---- ---- ---- ---- 1.0215 -.0185 1.0400 480 ---- ---- ---- ---- 1.0715 -.0185 1.0900 485 ---- ---- ---- ---- 1.1215 -.0185 1.1400 490 ---- ---- ---- ---- 1.1715 -.0185 1.1900 495 ---- ---- ---- ---- 1.2215 -.0185 1.2400 1 500 ---- ---- ---- ---- 1.2715 -.0185 1.2900 505 ---- ---- ---- ---- 1.3215 -.0185 1.3400 510 ---- ---- ---- ---- 1.3715 -.0185 1.3900 515 ---- ---- ---- ---- 1.4215 -.0185 1.4400 520 ---- ---- ---- ---- 1.4715 -.0185 1.4900 525 ---- ---- ---- ---- 1.5215 -.0185 1.5400 530 ---- ---- ---- ---- 1.5715 -.0185 1.5900 535 ---- ---- ---- ---- 1.6215 -.0185 1.6400 540 ---- ---- ---- ---- 1.6715 -.0185 1.6900 545 ---- ---- ---- ---- 1.7215 -.0185 1.7400 550 ---- ---- ---- ---- 1.7715 -.0185 1.7900 555 ---- ---- ---- ---- 1.8215 -.0185 1.8400 560 ---- ---- ---- ---- 1.8715 -.0185 1.8900 565 ---- ---- ---- ---- 1.9215 -.0185 1.9400 570 ---- ---- ---- ---- 1.9715 -.0185 1.9900 575 ---- ---- ---- ---- 2.0215 -.0185 2.0400 580 ---- ---- ---- ---- 2.0715 -.0185 2.0900 600 ---- ---- ---- ---- 2.2715 -.0185 2.2900 625 ---- ---- ---- ---- 2.5215 -.0185 2.5400 650 ---- ---- ---- ---- 2.7715 -.0185 2.7900 675 ---- ---- ---- ---- 3.0215 -.0185 3.0400 700 ---- ---- ---- ---- 3.2715 -.0185 3.2900 725 ---- ---- ---- ---- 3.5215 -.0185 3.5400 750 ---- ---- ---- ---- 3.7715 -.0185 3.7900 775 ---- ---- ---- ---- 4.0215 -.0185 4.0400 800 ---- ---- ---- ---- 4.2715 -.0185 4.2900 825 ---- ---- ---- ---- 4.5215 -.0185 4.5400 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0015 +.0010 .0005 235 ---- ---- ---- ---- .0015 +.0005 .0010 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0020 +.0005 .0015 250 ---- ---- ---- ---- .0020 +.0005 2 .0015 3 255 ---- ---- ---- ---- .0025 +.0005 .0020 10 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0035 UNCH .0035 275 ---- ---- ---- ---- .0040 UNCH .0040 4 280 ---- ---- ---- ---- .0045 -.0005 .0050 4 10 285 ---- ---- .0055A .0055A .0050 -.0010 .0060 290 ---- ---- .0065A .0065A .0065 -.0010 .0075 20 22 295 ---- ---- .0080A .0080A .0075 -.0015 .0090 6 300 ---- ---- .0095A .0095A .0090 -.0015 18 .0105 2 305 ---- .0135B .0115A .0115A .0115 -.0015 .0130 4 4 310 ---- .0170B .0140A .0170B .0140 -.0020 .0160 2 5 315 ---- .0215B .0170A .0215B .0175 -.0020 .0195 4 14 320 ---- .0265B .0210A .0265B .0220 -.0020 2 .0240 1 48 325 ---- .0330B .0255A .0330B .0270 -.0030 .0300 11 21 330 ---- .0410B .0315A .0410B .0340 -.0030 .0370 15 33 335 ---- .0500B .0390A .0500B .0420 -.0030 .0450 3 34 340 ---- .0610B .0475A .0610B .0515 -.0035 .0550 11 58 345 .0715 .0735B .0575A .0735B .0625 -.0045 2 .0670 26 26 350 ---- .0880B .0695A .0880B .0760 -.0050 18 .0810 1 32 352 ---- ---- ---- .0750A .0820 ---- ---- 353 ---- ---- ---- .0775A .0850 ---- ---- 354 ---- ---- ---- .0805A .0880 ---- ---- 355 ---- .1050B .0835A .1050B .0915 -.0050 .0965 16 356 ---- ---- ---- .0865A .0950 ---- ---- 357 ---- ---- ---- .0895A .0980 ---- ---- 358 ---- ---- ---- .0930A .1015 ---- ---- 359 ---- ---- ---- .0960A .1050 ---- ---- 360 ---- .1245B .0995A .1240B .1090 -.0055 6 .1145 40 40 361 ---- ---- ---- .1030A .1125 ---- ---- 362 ---- ---- ---- .1070A .1165 ---- ---- 363 ---- ---- ---- .1105A .1205 ---- ---- 364 ---- ---- ---- .1145A .1245 ---- ---- 365 ---- .1460B .1180A .1455B .1285 -.0065 .1350 8 24 366 ---- .1505B .1220A .1505B .1325 -.0070 .1395 367 ---- .1550B .1265A .1550B .1370 -.0070 .1440 25 25 368 ---- .1600B .1305A .1595B .1415 -.0070 .1485 1 1 369 ---- .1650B .1350A .1645B .1460 -.0070 .1530 370 ---- .1700B .1390A .1700B .1505 -.0075 .1580 10 371 ---- .1750B .1435A .1750B .1550 -.0080 .1630 1 1 372 ---- .1800B .1485A .1800B .1600 -.0080 .1680 373 ---- .1855B .1530A .1855B .1650 -.0080 .1730 374 ---- .1910B .1580A .1910B .1695 -.0085 .1780 2 3 375 ---- .1965B .1625A .1965B .1750 -.0085 .1835 23 376 ---- .2020B .1675A .2020B .1800 -.0090 .1890 377 ---- .2080B .1725A .2075B .1855 -.0090 .1945 378 ---- .2135B .1780A .2135B .1905 -.0095 .2000 379 ---- .2195B .1830A .2195B .1960 -.0095 .2055 380 ---- .2260B .1885A .2260B .2015 -.0100 .2115 20 19 381 ---- .2315B .1940A .2315B .2075 -.0100 .2175 382 ---- .2380B .1995A .2375B .2130 -.0105 .2235 383 ---- .2440B .2055A .2440B .2190 -.0105 .2295 384 ---- .2505B .2110A .2505B .2250 -.0105 .2355 385 ---- .2570B .2170A .2570B .2310 -.0105 .2415 57 386 ---- .2635B .2230A .2635B .2375 -.0105 .2480 1 2 387 ---- .2705B .2290A .2700B .2435 -.0110 .2545 15 388 ---- .2770B .2355A .2770B .2500 -.0110 .2610 389 ---- .2840B .2415A .2840B .2565 -.0110 .2675 5 390 ---- .2910B .2480A .2910B .2630 -.0110 .2740 12 391 ---- .2980B .2545A .2980B .2695 -.0115 .2810 392 ---- .3050B .2610A .3045B .2760 -.0115 .2875 393 ---- .3120B .2675A .3110B .2830 -.0115 .2945 1 1 394 ---- .3195B .2745A .3185B .2895 -.0120 .3015 395 ---- .3270B .2810A .3270B .2965 -.0120 .3085 7 396 ---- .3345B .2880A .3345B .3035 -.0125 .3160 397 ---- .3420B .2950A .3420B .3110 -.0120 .3230 398 ---- .3495B .3020A .3490B .3180 -.0125 .3305 399 ---- .3570B .3095A .3555B .3255 -.0125 .3380 400 ---- .3650B .3165A .3650B .3330 -.0125 .3455 67 401 ---- .3725B .3240A .3715B .3400 -.0130 .3530 402 ---- .3805B .3315A .3795B .3480 -.0125 .3605 403 ---- .3885B .3390A .3885B .3555 -.0130 .3685 10 404 ---- .3965B .3465A .3965B .3630 -.0135 .3765 405 ---- .3980B .3540A .3980B .3710 -.0130 .3840 34 406 ---- .4060B .3615A .4060B .3785 -.0135 .3920 407 ---- .4145B .3695A .4145B .3865 -.0135 .4000 408 ---- .4225B .3775A .4200B .3945 -.0140 .4085 409 ---- .4310B .3920A .4310B .4025 -.0140 .4165 410 ---- .4390B .4000A .4390B .4105 -.0140 .4245 173 411 ---- .4475B .4060A .4475B .4185 -.0145 .4330 412 ---- .4560B .4145A .4560B .4270 -.0140 .4410 413 ---- .4645B .4225A .4645B .4350 -.0145 .4495 414 ---- .4730B .4305A .4730B .4435 -.0145 .4580 415 ---- .4815B .4390A .4815B .4515 -.0150 .4665 110 420 ---- .5315B .4765A .5315B .4940 -.0155 .5095 11 425 ---- ---- ---- ---- .5380 -.0155 .5535 50 430 ---- .6215B .5645A .6215B .5825 -.0160 .5985 435 ---- ---- ---- ---- .6285 -.0160 .6445 440 ---- .7145B .6560A .7145B .6750 -.0160 .6910 2 445 ---- ---- ---- ---- .7220 -.0160 .7380 450 .7710 .8100B .7500A .7500A .7695 -.0160 3 .7855 1 455 ---- ---- ---- ---- .8175 -.0160 .8335 460 ---- ---- ---- ---- .8660 -.0160 .8820 465 ---- ---- ---- ---- .9145 -.0165 .9310 470 ---- .9885B .9435A .9885B .9640 -.0160 .9800 475 ---- ---- ---- ---- 1.0130 -.0160 1.0290 480 ---- ---- ---- ---- 1.0625 -.0160 1.0785 485 ---- ---- ---- ---- 1.1120 -.0160 1.1280 490 ---- ---- ---- ---- 1.1620 -.0155 1.1775 495 ---- ---- ---- ---- 1.2120 -.0155 1.2275 500 ---- ---- ---- ---- 1.2620 -.0155 1.2775 1 505 ---- ---- ---- ---- 1.3120 -.0155 1.3275 510 ---- ---- ---- ---- 1.3620 -.0155 1.3775 515 ---- ---- ---- ---- 1.4120 -.0155 1.4275 520 ---- ---- ---- ---- 1.4620 -.0155 1.4775 525 ---- ---- ---- ---- 1.5120 -.0155 1.5275 530 ---- ---- ---- ---- 1.5620 -.0155 1.5775 535 ---- ---- ---- ---- 1.6120 -.0155 1.6275 540 ---- ---- ---- ---- 1.6620 -.0155 1.6775 545 ---- ---- ---- ---- 1.7120 -.0155 1.7275 550 ---- ---- ---- ---- 1.7620 -.0155 1.7775 555 ---- ---- ---- ---- 1.8120 -.0155 1.8275 560 ---- ---- ---- ---- 1.8620 -.0155 1.8775 565 ---- ---- ---- ---- 1.9120 -.0155 1.9275 570 ---- ---- ---- ---- 1.9620 -.0155 1.9775 575 ---- ---- ---- ---- 2.0120 -.0155 2.0275 580 ---- ---- ---- ---- 2.0620 -.0155 2.0775 600 ---- ---- ---- ---- 2.2620 -.0155 2.2775 625 ---- ---- ---- ---- 2.5120 -.0155 2.5275 650 ---- ---- ---- ---- 2.7620 -.0155 2.7775 675 ---- ---- ---- ---- 3.0120 -.0155 3.0275 700 ---- ---- ---- ---- 3.2620 -.0155 3.2775 725 ---- ---- ---- ---- 3.5120 -.0155 3.5275 750 ---- ---- ---- ---- 3.7620 -.0155 3.7775 775 ---- ---- ---- ---- 4.0120 -.0155 4.0275 800 ---- ---- ---- ---- 4.2620 -.0155 4.2775 825 ---- ---- ---- ---- 4.5120 -.0155 4.5275 4 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0010 .0050 260 ---- ---- ---- ---- .0050 -.0005 .0055 1000 265 ---- ---- ---- ---- .0060 -.0005 .0065 2 270 ---- ---- .0070A .0070A .0065 -.0010 .0075 400 275 ---- ---- ---- ---- .0080 -.0005 .0085 10 280 ---- ---- .0095A .0095A .0095 -.0005 .0100 11 285 ---- ---- .0110A .0110A .0110 -.0010 .0120 2 290 ---- ---- .0130A .0130A .0130 -.0010 .0140 295 ---- ---- .0155A .0155A .0155 -.0015 .0170 300 ---- .0210B .0185A .0210B .0185 -.0020 .0205 1 420 305 ---- .0255B .0220A .0255B .0225 -.0020 .0245 2 310 ---- .0310B .0265A .0310B .0270 -.0025 .0295 2 2002 315 ---- .0375B .0320A .0375B .0325 -.0030 .0355 12 320 ---- .0450B .0380A .0450B .0395 -.0030 .0425 6 36 325 ---- .0535B .0450A .0535B .0470 -.0035 .0505 50 330 ---- .0635B .0530A .0635B .0565 -.0035 .0600 3 26 335 ---- .0750B .0625A .0750B .0665 -.0040 .0705 1 130 340 ---- .0880B .0735A .0880B .0785 -.0045 .0830 26 345 ---- .1025B .0860A .1025B .0920 -.0050 .0970 10 350 ---- .1195B .1005A .1190B .1075 -.0050 .1125 21 1515 355 ---- .1380B .1165A .1375B .1245 -.0055 .1300 93 85 360 ---- .1585B .1345A .1585B .1430 -.0065 .1495 19 365 ---- .1810B .1545A .1805B .1640 -.0070 6 .1710 6 43 370 ---- .2055B .1760A .2050B .1870 -.0075 .1945 26 396 375 ---- .2320B .2000A .2315B .2115 -.0085 .2200 75 380 ---- .2605B .2260A .2600B .2385 -.0090 .2475 19 385 ---- .2915B .2540A .2915B .2675 -.0095 .2770 181 390 ---- .3240B .2840A .3230B .2980 -.0105 .3085 2 139 395 ---- .3585B .3160A .3585B .3310 -.0110 .3420 19 400 ---- .3945B .3500A .3945B .3650 -.0120 .3770 86 405 ---- .4320B .3855A .4315B .4010 -.0130 .4140 135 410 ---- .4705B .4230A .4705B .4385 -.0140 .4525 250 415 .4835 .5055B .4615A .4835 .4775 -.0145 1 .4920 2 420 ---- .5530B .5015A .5530B .5180 -.0150 .5330 9 425 .5635 .5905B .5480A .5635 .5595 -.0155 1 .5750 35 430 ---- .6390B .5855A .6390B .6020 -.0155 .6175 11 435 ---- ---- .6350A .6350A .6455 -.0160 .6615 8 440 .6855 .7285B .6725A .6980B .6895 -.0165 6 .7060 10 445 ---- ---- ---- ---- .7350 -.0160 .7510 450 .7810 .8205B .7630A .7630A .7805 -.0165 2 .7970 1 455 ---- ---- ---- ---- .8270 -.0165 .8435 460 ---- ---- ---- ---- .8740 -.0160 .8900 465 ---- ---- ---- ---- .9210 -.0165 .9375 470 ---- 1.0100B .9505A 1.0100B .9690 -.0165 .9855 2 475 ---- ---- ---- ---- 1.0170 -.0165 1.0335 480 ---- 1.1070B 1.0465A 1.1070B 1.0655 -.0165 1.0820 3 485 ---- ---- ---- ---- 1.1145 -.0160 1.1305 490 ---- 1.1975B 1.1440A 1.1975B 1.1635 -.0160 1.1795 495 ---- ---- ---- ---- 1.2130 -.0160 1.2290 500 ---- ---- ---- ---- 1.2625 -.0155 1.2780 505 ---- ---- ---- ---- 1.3120 -.0160 1.3280 510 ---- ---- ---- ---- 1.3620 -.0155 1.3775 515 ---- ---- ---- ---- 1.4120 -.0155 1.4275 520 ---- ---- ---- ---- 1.4620 -.0155 1.4775 525 ---- ---- ---- ---- 1.5120 -.0155 1.5275 530 ---- ---- ---- ---- 1.5620 -.0155 1.5775 535 ---- ---- ---- ---- 1.6120 -.0155 1.6275 540 ---- ---- ---- ---- 1.6620 -.0155 1.6775 545 ---- ---- ---- ---- 1.7120 -.0155 1.7275 550 ---- ---- ---- ---- 1.7620 -.0155 1.7775 555 ---- ---- ---- ---- 1.8120 -.0155 1.8275 560 ---- ---- ---- ---- 1.8620 -.0155 1.8775 565 ---- ---- ---- ---- 1.9120 -.0155 1.9275 570 ---- ---- ---- ---- 1.9620 -.0155 1.9775 575 ---- ---- ---- ---- 2.0120 -.0155 2.0275 580 ---- ---- ---- ---- 2.0620 -.0155 2.0775 600 ---- ---- ---- ---- 2.2620 -.0155 2.2775 625 ---- ---- ---- ---- 2.5120 -.0155 2.5275 650 ---- ---- ---- ---- 2.7620 -.0155 2.7775 675 ---- ---- ---- ---- 3.0120 -.0155 3.0275 700 ---- ---- ---- ---- 3.2620 -.0155 3.2775 725 ---- ---- ---- ---- 3.5120 -.0155 3.5275 750 ---- ---- ---- ---- 3.7620 -.0155 3.7775 775 ---- ---- ---- ---- 4.0120 -.0155 4.0275 800 ---- ---- ---- ---- 4.2620 -.0155 4.2775 825 ---- ---- ---- ---- 4.5120 -.0155 1 4.5275 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0060 UNCH .0060 4 255 ---- ---- ---- ---- .0070 UNCH .0070 260 ---- ---- ---- ---- .0080 -.0005 .0085 265 ---- ---- ---- ---- .0095 UNCH .0095 1 270 ---- ---- .0110A .0110A .0110 -.0005 .0115 275 ---- ---- .0125A .0125A .0125 -.0010 .0135 280 ---- ---- .0145A .0145A .0145 -.0010 .0155 285 ---- ---- .0170A .0170A .0170 -.0010 .0180 290 ---- ---- .0200A .0200A .0200 -.0015 .0215 2 295 ---- ---- .0235A .0235A .0240 -.0015 .0255 300 ---- .0305B .0275A .0305B .0280 -.0020 .0300 1 305 ---- .0365B .0325A .0365B .0330 -.0020 .0350 102 310 ---- .0430B .0380A .0430B .0390 -.0025 .0415 2 315 ---- .0510B .0450A .0510B .0460 -.0025 .0485 16 320 .0505 .0595B .0505 .0540B .0545 -.0025 1 .0570 107 325 ---- .0695B .0605A .0695B .0635 -.0030 .0665 54 330 ---- .0805B .0700A .0805B .0740 -.0030 .0770 1 335 ---- .0930B .0810A .0930B .0855 -.0035 .0890 15 25 340 ---- .1070B .0930A .1070B .0985 -.0040 .1025 312 345 ---- .1225B .1070A .1225B .1130 -.0045 .1175 10 30 350 ---- .1400B .1220A .1400B .1290 -.0050 .1340 200 355 ---- .1590B .1390A .1590B .1470 -.0050 .1520 360 ---- .1795B .1580A .1795B .1660 -.0060 .1720 365 ---- .2020B .1780A .2020B .1870 -.0065 .1935 10 370 ---- .2265B .2005A .2265B .2100 -.0065 .2165 9 375 ---- .2525B .2245A .2520B .2345 -.0075 .2420 380 ---- .2805B .2500A .2800B .2610 -.0080 .2690 7 385 ---- .3100B .2775A .3095B .2890 -.0085 .2975 7 390 ---- .3415B .3065A .3415B .3185 -.0095 .3280 10 395 ---- .3745B .3375A .3745B .3500 -.0100 .3600 23 400 ---- .4090B .3700A .4085B .3835 -.0105 .3940 20 405 ---- .4450B .4040A .4445B .4180 -.0115 .4295 4 410 ---- .4825B .4395A .4815B .4545 -.0115 .4660 9 415 ---- .5210B .4765A .5195B .4920 -.0120 .5040 420 ---- .5605B .5150A .5605B .5305 -.0130 .5435 18 425 ---- .5975B .5545A .5955B .5705 -.0130 .5835 4 430 ---- .6430B .5950A .6430B .6110 -.0140 .6250 1 435 ---- .6815B .6410A .6785B .6530 -.0140 .6670 440 ---- .7295B .6790A .7295B .6955 -.0145 .7100 20 445 ---- ---- .7275A .7275A .7390 -.0150 .7540 8 450 ---- .8185B .7660A .8185B .7830 -.0155 .7985 455 ---- ---- ---- ---- .8280 -.0150 .8430 460 ---- ---- ---- ---- .8735 -.0150 .8885 465 ---- ---- ---- ---- .9195 -.0155 .9350 470 ---- 1.0030B .9480A 1.0030B .9660 -.0155 .9815 475 ---- ---- ---- ---- 1.0130 -.0150 1.0280 480 ---- 1.0980B 1.0420A 1.0980B 1.0605 -.0150 1.0755 485 ---- ---- ---- ---- 1.1080 -.0155 1.1235 490 ---- 1.1945B 1.1375A 1.1945B 1.1565 -.0150 1.1715 495 ---- ---- ---- ---- 1.2045 -.0155 1.2200 500 ---- 1.2920B 1.2340A 1.2920B 1.2535 -.0150 1.2685 5 505 ---- ---- ---- ---- 1.3025 -.0150 1.3175 510 ---- ---- ---- ---- 1.3515 -.0150 1.3665 515 ---- ---- ---- ---- 1.4010 -.0150 1.4160 520 ---- ---- ---- ---- 1.4505 -.0150 1.4655 17 525 ---- ---- ---- ---- 1.5005 -.0145 1.5150 530 ---- ---- ---- ---- 1.5505 -.0145 1.5650 535 ---- ---- ---- ---- 1.6005 -.0145 1.6150 540 ---- ---- ---- ---- 1.6505 -.0145 1.6650 545 ---- ---- ---- ---- 1.7005 -.0145 1.7150 550 ---- ---- ---- ---- 1.7505 -.0145 1.7650 555 ---- ---- ---- ---- 1.8005 -.0145 1.8150 560 ---- ---- ---- ---- 1.8505 -.0145 1.8650 565 ---- ---- ---- ---- 1.9005 -.0145 1.9150 570 ---- ---- ---- ---- 1.9505 -.0145 1.9650 575 ---- ---- ---- ---- 2.0005 -.0145 2.0150 580 ---- ---- ---- ---- 2.0505 -.0145 2.0650 600 ---- ---- ---- ---- 2.2505 -.0145 2.2650 625 ---- ---- ---- ---- 2.5005 -.0145 2.5150 650 ---- ---- ---- ---- 2.7505 -.0145 2.7650 675 ---- ---- ---- ---- 3.0005 -.0145 3.0150 700 ---- ---- ---- ---- 3.2505 -.0145 3.2650 725 ---- ---- ---- ---- 3.5005 -.0145 3.5150 750 ---- ---- ---- ---- 3.7505 -.0145 3.7650 775 ---- ---- ---- ---- 4.0005 -.0145 4.0150 800 ---- ---- ---- ---- 4.2505 -.0145 4.2650 825 ---- ---- ---- ---- 4.5005 -.0145 4.5150 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0010 .0055 235 ---- ---- ---- ---- .0055 -.0005 .0060 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0075 -.0010 .0085 250 ---- ---- ---- ---- .0090 -.0005 .0095 255 ---- ---- ---- ---- .0105 -.0005 .0110 260 ---- ---- ---- ---- .0120 -.0010 .0130 265 ---- ---- .0145A .0145A .0140 -.0010 .0150 270 ---- ---- .0165A .0165A .0165 -.0005 .0170 275 ---- ---- .0190A .0190A .0190 -.0010 .0200 10 280 ---- ---- .0215A .0215A .0220 -.0010 .0230 285 ---- ---- .0250A .0250A .0255 -.0010 .0265 290 ---- ---- .0290A .0290A .0295 -.0010 .0305 295 ---- .0360B .0335A .0360B .0340 -.0015 .0355 300 ---- .0425B .0390A .0425B .0400 -.0015 .0415 305 ---- .0500B .0450A .0500B .0460 -.0020 .0480 10 310 ---- .0580B .0520A .0580B .0535 -.0025 .0560 8 315 ---- .0670B .0600A .0665B .0620 -.0025 .0645 320 ---- .0770B .0685A .0770B .0715 -.0030 .0745 325 ---- .0885B .0785A .0885B .0820 -.0035 .0855 51 330 ---- .1010B .0895A .1010B .0935 -.0040 .0975 6 335 ---- .1150B .1020A .1150B .1065 -.0040 .1105 340 ---- .1290B .1150A .1290B .1210 -.0045 .1255 345 ---- .1455B .1300A .1455B .1365 -.0050 .1415 350 ---- .1640B .1465A .1635B .1535 -.0050 .1585 42 355 ---- .1835B .1640A .1835B .1720 -.0055 .1775 360 ---- .2050B .1835A .2050B .1920 -.0060 .1980 365 ---- .2285B .2045A .2285B .2135 -.0065 .2200 370 ---- .2530B .2275A .2530B .2365 -.0070 .2435 375 ---- .2785B .2515A .2785B .2615 -.0075 .2690 380 ---- .3065B .2775A .3055B .2875 -.0085 .2960 385 ---- .3355B .3050A .3355B .3155 -.0090 .3245 390 ---- .3665B .3340A .3665B .3455 -.0090 .3545 6 395 ---- .3990B .3645A .3990B .3765 -.0100 .3865 400 ---- .4325B .3960A .4325B .4090 -.0105 .4195 22 405 ---- .4675B .4295A .4665B .4430 -.0110 .4540 10 410 ---- .5040B .4640A .5040B .4780 -.0115 .4895 415 ---- .5415B .5000A .5405B .5145 -.0115 .5260 40 420 ---- .5795B .5370A .5795B .5520 -.0120 .5640 425 ---- .6190B .5755A .6190B .5905 -.0125 .6030 1 430 ---- .6600B .6145A .6600B .6300 -.0135 .6435 435 ---- ---- ---- ---- .6710 -.0130 .6840 440 ---- .7440B .6965A .7440B .7120 -.0140 .7260 10 445 ---- ---- ---- ---- .7545 -.0140 .7685 450 ---- .8310B .7810A .8310B .7975 -.0145 .8120 455 ---- ---- ---- ---- .8410 -.0150 .8560 460 ---- ---- ---- ---- .8855 -.0150 .9005 465 ---- ---- ---- ---- .9305 -.0150 .9455 470 ---- 1.0115B .9590A 1.0115B .9760 -.0155 .9915 475 ---- ---- ---- ---- 1.0220 -.0155 1.0375 480 ---- 1.1050B 1.0505A 1.1050B 1.0680 -.0160 10 1.0840 485 ---- ---- ---- ---- 1.1150 -.0160 1.1310 490 ---- 1.1995B 1.1445A 1.1995B 1.1625 -.0155 1.1780 495 ---- ---- ---- ---- 1.2100 -.0155 1.2255 500 ---- 1.2955B 1.2395A 1.2955B 1.2580 -.0155 1.2735 505 ---- ---- ---- ---- 1.3060 -.0155 1.3215 510 ---- ---- ---- ---- 1.3545 -.0155 1.3700 515 ---- ---- ---- ---- 1.4035 -.0150 1.4185 520 ---- 1.4905B 1.4330A 1.4905B 1.4525 -.0150 1.4675 525 ---- ---- ---- ---- 1.5015 -.0150 1.5165 530 ---- ---- ---- ---- 1.5510 -.0150 1.5660 535 ---- ---- ---- ---- 1.6005 -.0150 1.6155 540 ---- ---- ---- ---- 1.6505 -.0145 1.6650 545 ---- ---- ---- ---- 1.7005 -.0145 1.7150 550 ---- ---- ---- ---- 1.7505 -.0145 1.7650 555 ---- ---- ---- ---- 1.8005 -.0145 1.8150 560 ---- ---- ---- ---- 1.8505 -.0145 1.8650 565 ---- ---- ---- ---- 1.9005 -.0145 1.9150 570 ---- ---- ---- ---- 1.9505 -.0145 1.9650 575 ---- ---- ---- ---- 2.0005 -.0145 2.0150 580 ---- ---- ---- ---- 2.0505 -.0145 2.0650 600 ---- ---- ---- ---- 2.2505 -.0145 2.2650 625 ---- ---- ---- ---- 2.5005 -.0145 2.5150 650 ---- ---- ---- ---- 2.7505 -.0145 2.7650 675 ---- ---- ---- ---- 3.0005 -.0145 3.0150 700 ---- ---- ---- ---- 3.2505 -.0145 3.2650 725 ---- ---- ---- ---- 3.5005 -.0145 3.5150 750 ---- ---- ---- ---- 3.7505 -.0145 3.7650 775 ---- ---- ---- ---- 4.0005 -.0145 4.0150 800 ---- ---- ---- ---- 4.2505 -.0145 4.2650 825 ---- ---- ---- ---- 4.5005 -.0145 4.5150 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 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 20 235 ---- ---- ---- ---- .0085 UNCH .0085 20 240 ---- ---- ---- ---- .0100 UNCH .0100 245 ---- ---- ---- ---- .0115 UNCH .0115 250 ---- ---- ---- ---- .0130 UNCH .0130 60 255 ---- ---- ---- ---- .0150 UNCH .0150 260 ---- ---- ---- ---- .0170 -.0005 .0175 265 ---- ---- ---- ---- .0195 -.0005 .0200 270 ---- ---- .0230A .0230A .0225 -.0010 .0235 275 ---- ---- .0265A .0265A .0255 -.0015 .0270 280 ---- ---- .0300A .0300A .0295 -.0015 .0310 285 ---- ---- .0345A .0345A .0335 -.0020 .0355 1 290 ---- ---- .0395A .0395A .0385 -.0025 .0410 5 295 ---- ---- .0450A .0450A .0445 -.0025 .0470 4 300 ---- ---- .0505A .0505A .0510 -.0030 2 .0540 76 305 ---- .0625B .0575A .0620B .0585 -.0030 .0615 18 310 ---- .0715B .0655A .0710B .0670 -.0035 .0705 1 4 315 ---- .0815B .0745A .0815B .0765 -.0035 .0800 3 320 ---- .0930B .0845A .0930B .0875 -.0035 .0910 1 325 ---- .1050B .0955A .1050B .0990 -.0040 .1030 611 330 ---- .1190B .1075A .1185B .1120 -.0040 .1160 1 335 ---- .1315B .1210A .1315B .1260 -.0040 .1300 1 340 ---- .1475B .1355A .1475B .1410 -.0045 .1455 1 11 345 ---- .1655B .1525A .1655B .1575 -.0045 .1620 1 350 ---- .1845B .1695A .1845B .1750 -.0050 .1800 176 355 ---- .2050B .1885A .2050B .1945 -.0050 .1995 360 ---- .2270B .2085A .2270B .2150 -.0055 .2205 15 365 ---- .2500B .2300A .2500B .2370 -.0060 .2430 370 ---- .2750B .2530A .2750B .2600 -.0065 .2665 4 375 ---- .3010B .2775A .3010B .2850 -.0070 .2920 8 380 ---- .3285B .3030A .3275B .3115 -.0080 .3195 385 ---- .3580B .3310A .3580B .3390 -.0090 .3480 250 390 ---- .3885B .3595A .3885B .3685 -.0095 .3780 395 ---- .4205B .3900A .4205B .3990 -.0105 .4095 1 400 ---- .4535B .4210A .4535B .4310 -.0110 .4420 405 ---- .4880B .4540A .4880B .4645 -.0115 .4760 275 410 ---- .5235B .4880A .5235B .4990 -.0115 .5105 51 415 ---- .5600B .5230A .5600B .5345 -.0120 .5465 420 ---- .5975B .5590A .5955B .5715 -.0125 .5840 425 ---- .6345B .5965A .6345B .6090 -.0130 .6220 8 430 ---- .6745B .6350A .6745B .6480 -.0130 .6610 435 ---- .7070B .6740A .7070B .6875 -.0135 .7010 440 ---- .7565B .7140A .7565B .7280 -.0140 .7420 445 ---- ---- ---- ---- .7695 -.0145 .7840 450 ---- .8420B .7970A .8420B .8115 -.0145 .8260 455 ---- ---- ---- ---- .8540 -.0155 .8695 460 ---- ---- ---- ---- .8975 -.0155 .9130 465 ---- ---- ---- ---- .9415 -.0155 .9570 470 ---- 1.0195B .9705A 1.0195B .9860 -.0155 1.0015 475 ---- ---- ---- ---- 1.0310 -.0160 1.0470 480 ---- 1.1110B 1.0605A 1.1110B 1.0765 -.0160 1.0925 2 485 ---- ---- ---- ---- 1.1225 -.0160 1.1385 490 ---- 1.2045B 1.1525A 1.2045B 1.1690 -.0160 1.1850 495 ---- ---- ---- ---- 1.2155 -.0160 1.2315 500 ---- 1.2990B 1.2465A 1.2990B 1.2630 -.0155 1.2785 2 505 ---- ---- ---- ---- 1.3105 -.0155 1.3260 510 ---- ---- ---- ---- 1.3585 -.0155 1.3740 515 ---- ---- ---- ---- 1.4065 -.0155 1.4220 520 ---- 1.4920B 1.4375A 1.4920B 1.4550 -.0155 1.4705 525 ---- ---- ---- ---- 1.5040 -.0150 1.5190 530 ---- 1.5895B 1.5345A 1.5895B 1.5530 -.0150 1.5680 535 ---- ---- ---- ---- 1.6020 -.0150 1.6170 540 ---- ---- 1.6325A 1.6325A 1.6515 -.0145 1.6660 545 ---- ---- ---- ---- 1.7010 -.0145 1.7155 550 ---- ---- ---- ---- 1.7505 -.0150 1.7655 555 ---- ---- ---- ---- 1.8005 -.0145 1.8150 560 ---- ---- ---- ---- 1.8505 -.0145 1.8650 565 ---- ---- ---- ---- 1.9005 -.0145 1.9150 570 ---- ---- ---- ---- 1.9505 -.0145 1.9650 575 ---- ---- ---- ---- 2.0005 -.0145 2.0150 580 ---- ---- ---- ---- 2.0505 -.0145 2.0650 600 ---- ---- ---- ---- 2.2505 -.0145 2.2650 625 ---- ---- ---- ---- 2.5005 -.0145 2.5150 650 ---- ---- ---- ---- 2.7505 -.0145 2.7650 675 ---- ---- ---- ---- 3.0005 -.0145 3.0150 700 ---- ---- ---- ---- 3.2505 -.0145 3.2650 725 ---- ---- ---- ---- 3.5005 -.0145 3.5150 750 ---- ---- ---- ---- 3.7505 -.0145 3.7650 775 ---- ---- ---- ---- 4.0005 -.0145 4.0150 800 ---- ---- ---- ---- 4.2505 -.0145 4.2650 2 825 ---- ---- ---- ---- 4.5005 -.0145 4.5150 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 UNCH .0035 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0075 -.0005 .0080 230 ---- ---- ---- ---- .0085 -.0005 .0090 235 ---- ---- ---- ---- .0100 -.0005 .0105 240 ---- ---- ---- ---- .0115 -.0005 .0120 245 ---- ---- ---- ---- .0130 -.0010 .0140 250 ---- ---- ---- ---- .0150 -.0010 .0160 1 255 ---- ---- ---- ---- .0175 -.0010 .0185 260 ---- ---- ---- ---- .0200 -.0010 .0210 265 ---- ---- ---- ---- .0230 -.0015 .0245 270 ---- ---- ---- ---- .0265 -.0015 .0280 275 ---- .0325B ---- .0325B .0305 -.0015 .0320 280 ---- ---- ---- ---- .0350 -.0020 .0370 285 ---- .0425B ---- .0425B .0405 -.0015 .0420 290 ---- .0485B .0475A .0485B .0460 -.0020 .0480 295 ---- ---- .0540A .0540A .0530 -.0020 .0550 1 1 300 ---- .0635B .0600A .0635B .0600 -.0030 .0630 305 ---- .0725B .0675A .0725B .0685 -.0030 .0715 10 310 ---- .0825B .0765A .0825B .0780 -.0030 .0810 315 ---- .0930B .0860A .0930B .0880 -.0035 .0915 320 ---- .1050B .0965A .1050B .0995 -.0035 .1030 325 ---- .1180B .1080A .1180B .1115 -.0045 .1160 330 ---- .1320B .1210A .1315B .1250 -.0045 .1295 1 335 ---- .1445B .1350A .1350A .1400 -.0040 .1440 340 ---- .1615B .1515A .1615B .1555 -.0045 .1600 345 ---- .1790B .1680A .1785B .1725 -.0040 .1765 350 ---- .1985B .1855A .1985B .1910 -.0040 .1950 6 355 ---- .2190B .2045A .2190B .2105 -.0040 .2145 360 ---- .2410B .2245A .2410B .2315 -.0040 .2355 365 ---- .2640B .2465A .2635B .2535 -.0040 .2575 370 ---- .2890B .2695A .2890B .2770 -.0045 .2815 375 ---- .3150B .2940A .3150B .3020 -.0055 .3075 380 ---- .3425B .3200A .3425B .3280 -.0065 .3345 385 ---- .3710B .3470A .3700B .3555 -.0080 .3635 390 ---- .4015B .3755A .4015B .3845 -.0090 .3935 395 ---- .4330B .4055A .4330B .4145 -.0100 .4245 400 ---- .4655B .4365A .4655B .4460 -.0105 .4565 1 2 405 ---- .4990B .4690A .4980B .4785 -.0110 .4895 130 410 ---- .5340B .5020A .5340B .5125 -.0115 .5240 415 ---- .5700B .5365A .5700B .5475 -.0115 .5590 420 ---- .6030B .5725A .6030B .5835 -.0120 .5955 425 ---- .6410B .6090A .6410B .6205 -.0125 .6330 430 ---- .6800B .6465A .6800B .6580 -.0130 .6710 435 ---- .7200B .6850A .7200B .6970 -.0135 .7105 440 ---- .7605B .7245A .7605B .7360 -.0145 .7505 445 ---- ---- .7645A .7645A .7765 -.0150 .7915 450 ---- .8440B .8050A .8440B .8175 -.0155 .8330 455 ---- ---- ---- ---- .8595 -.0155 .8750 460 ---- ---- ---- ---- .9020 -.0160 .9180 465 ---- ---- ---- ---- .9450 -.0160 .9610 470 ---- 1.0185B .9750A 1.0185B .9885 -.0165 1.0050 475 ---- ---- ---- ---- 1.0330 -.0160 1.0490 480 ---- 1.1090B 1.0635A 1.1090B 1.0775 -.0165 1.0940 485 ---- ---- ---- ---- 1.1230 -.0160 1.1390 490 ---- 1.2005B 1.1540A 1.2005B 1.1685 -.0160 1.1845 495 ---- ---- ---- ---- 1.2150 -.0155 1.2305 500 ---- 1.2940B 1.2460A 1.2940B 1.2615 -.0155 1.2770 505 ---- ---- ---- ---- 1.3085 -.0150 1.3235 510 ---- ---- ---- ---- 1.3555 -.0150 1.3705 515 ---- ---- ---- ---- 1.4030 -.0150 1.4180 520 ---- 1.4845B 1.4345A 1.4845B 1.4510 -.0145 1.4655 525 ---- ---- ---- ---- 1.4990 -.0145 1.5135 530 ---- 1.5810B 1.5305A 1.5810B 1.5475 -.0140 1.5615 535 ---- ---- ---- ---- 1.5960 -.0140 1.6100 540 ---- 1.6790B 1.6275A 1.6790B 1.6450 -.0140 1.6590 545 ---- ---- ---- ---- 1.6945 -.0135 1.7080 550 ---- 1.7605B 1.7255A 1.7605B 1.7435 -.0140 1.7575 555 ---- ---- ---- ---- 1.7930 -.0135 1.8065 560 ---- ---- ---- ---- 1.8425 -.0140 1.8565 565 ---- ---- ---- ---- 1.8925 -.0135 1.9060 570 ---- ---- ---- ---- 1.9425 -.0135 1.9560 575 ---- ---- ---- ---- 1.9925 -.0135 2.0060 600 ---- ---- ---- ---- 2.2425 -.0135 2.2560 625 ---- ---- ---- ---- 2.4925 -.0135 2.5060 650 ---- ---- ---- ---- 2.7425 -.0135 2.7560 675 ---- ---- ---- ---- 2.9925 -.0135 3.0060 700 ---- ---- ---- ---- 3.2425 -.0135 3.2560 725 ---- ---- ---- ---- 3.4925 -.0135 3.5060 750 ---- ---- ---- ---- 3.7425 -.0135 3.7560 775 ---- ---- ---- ---- 3.9925 -.0135 4.0060 800 ---- ---- ---- ---- 4.2425 -.0135 4.2560 825 ---- ---- ---- ---- 4.4925 -.0135 4.5060 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 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0085 UNCH .0085 225 ---- ---- ---- ---- .0095 -.0005 .0100 230 ---- ---- ---- ---- .0110 -.0005 .0115 235 ---- ---- ---- ---- .0125 -.0005 .0130 240 ---- ---- ---- ---- .0145 -.0005 .0150 245 ---- ---- ---- ---- .0165 -.0010 .0175 250 ---- ---- ---- ---- .0190 -.0010 .0200 255 ---- ---- ---- ---- .0220 -.0010 .0230 260 ---- ---- ---- ---- .0250 -.0015 .0265 265 ---- ---- ---- ---- .0285 -.0015 .0300 270 ---- ---- ---- ---- .0330 -.0015 .0345 275 ---- ---- ---- ---- .0375 -.0020 .0395 280 ---- ---- ---- ---- .0430 -.0020 .0450 285 ---- ---- ---- ---- .0490 -.0020 .0510 290 ---- ---- ---- ---- .0555 -.0020 .0575 295 ---- ---- ---- ---- .0630 -.0020 .0650 300 ---- ---- .0730A .0730A .0710 -.0025 .0735 305 ---- ---- .0815A .0815A .0800 -.0025 .0825 310 ---- ---- .0915A .0915A .0900 -.0025 .0925 315 ---- ---- .1020A .1020A .1005 -.0030 .1035 320 ---- ---- .1135A .1135A .1125 -.0030 .1155 325 ---- ---- .1255A .1255A .1250 -.0035 .1285 330 ---- ---- .1390A .1390A .1390 -.0040 .1430 335 ---- ---- .1535A .1535A .1540 -.0040 .1580 340 ---- ---- .1690A .1690A .1705 -.0040 .1745 345 ---- ---- .1860A .1860A .1880 -.0045 .1925 1 350 ---- ---- .2040A .2040A .2065 -.0050 .2115 355 ---- ---- .2235A .2235A .2265 -.0055 .2320 360 ---- ---- .2445A .2445A .2480 -.0055 .2535 365 ---- ---- .2665A .2665A .2705 -.0055 .2760 370 ---- ---- .2895A .2895A .2940 -.0065 .3005 375 ---- ---- .3140A .3140A .3195 -.0065 .3260 380 ---- .3535B .3400A .3535B .3455 -.0070 .3525 385 ---- .3820B .3675A .3820B .3735 -.0070 .3805 390 ---- .4120B .3960A .4120B .4020 -.0080 .4100 395 ---- .4435B .4255A .4435B .4325 -.0080 .4405 400 ---- .4760B .4565A .4760B .4635 -.0085 .4720 405 ---- .5095B .4885A .5095B .4960 -.0090 .5050 410 ---- .5440B .5215A .5440B .5300 -.0090 .5390 415 ---- .5795B .5555A .5795B .5645 -.0095 .5740 420 ---- .6165B .5905A .6165B .6005 -.0095 .6100 425 ---- .6540B .6265A .6540B .6370 -.0100 .6470 430 ---- .6925B .6635A .6925B .6740 -.0110 .6850 435 ---- .7315B .7015A .7315B .7125 -.0110 .7235 440 ---- .7715B .7400A .7715B .7515 -.0115 .7630 445 ---- .8125B .7795A .8125B .7910 -.0120 .8030 450 ---- .8540B .8200A .8540B .8315 -.0120 .8435 455 ---- ---- ---- ---- .8730 -.0120 .8850 460 ---- ---- ---- ---- .9145 -.0125 .9270 465 ---- ---- ---- ---- .9570 -.0130 .9700 470 ---- 1.0265B .9870A 1.0265B 1.0000 -.0130 1.0130 475 ---- ---- ---- ---- 1.0435 -.0130 1.0565 480 ---- 1.1155B 1.0745A 1.1155B 1.0880 -.0130 1.1010 485 ---- ---- ---- ---- 1.1325 -.0130 1.1455 490 ---- 1.2065B 1.1635A 1.2065B 1.1775 -.0135 1.1910 495 ---- ---- ---- ---- 1.2230 -.0135 1.2365 500 ---- 1.2985B 1.2545A 1.2985B 1.2685 -.0140 1.2825 505 ---- ---- ---- ---- 1.3150 -.0135 1.3285 510 ---- ---- ---- ---- 1.3615 -.0140 1.3755 515 ---- ---- ---- ---- 1.4085 -.0140 1.4225 520 ---- 1.4870B 1.4405A 1.4870B 1.4560 -.0135 1.4695 525 ---- ---- ---- ---- 1.5035 -.0140 1.5175 530 ---- 1.5830B 1.5360A 1.5830B 1.5510 -.0140 1.5650 535 ---- ---- ---- ---- 1.5995 -.0140 1.6135 540 ---- 1.6800B 1.6320A 1.6800B 1.6475 -.0140 1.6615 545 ---- ---- ---- ---- 1.6965 -.0140 1.7105 550 ---- 1.7775B 1.7285A 1.7775B 1.7450 -.0140 1.7590 555 ---- ---- ---- ---- 1.7945 -.0135 1.8080 560 ---- 1.8635B 1.8265A 1.8635B 1.8435 -.0140 1.8575 565 ---- ---- ---- ---- 1.8930 -.0140 1.9070 570 ---- ---- ---- ---- 1.9425 -.0140 1.9565 575 ---- ---- ---- ---- 1.9925 -.0135 2.0060 600 ---- ---- ---- ---- 2.2425 -.0135 2.2560 625 ---- ---- ---- ---- 2.4925 -.0135 2.5060 650 ---- ---- ---- ---- 2.7425 -.0135 2.7560 675 ---- ---- ---- ---- 2.9925 -.0135 3.0060 700 ---- ---- ---- ---- 3.2425 -.0135 3.2560 725 ---- ---- ---- ---- 3.4925 -.0135 3.5060 750 ---- ---- ---- ---- 3.7425 -.0135 3.7560 775 ---- ---- ---- ---- 3.9925 -.0135 4.0060 800 ---- ---- ---- ---- 4.2425 -.0135 4.2560 825 ---- ---- ---- ---- 4.4925 -.0135 4.5060 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 1000 ---- ---- ---- ---- 6.2425 -.0135 6.2560 1200 ---- ---- ---- ---- 8.2425 -.0135 8.2560 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 1500 ---- ---- ---- ---- 11.2425 -.0135 11.2560 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0055 -.0005 .0060 2000 ---- ---- ---- ---- 16.2425 -.0135 16.2560 220 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0115 -.0010 .0125 230 ---- ---- ---- ---- .0135 -.0005 .0140 235 ---- ---- ---- ---- .0155 -.0010 .0165 240 ---- ---- ---- ---- .0180 -.0005 .0185 245 ---- ---- ---- ---- .0205 -.0010 .0215 250 ---- ---- ---- ---- .0235 -.0010 .0245 255 ---- ---- ---- ---- .0270 -.0010 .0280 260 ---- ---- ---- ---- .0310 -.0010 .0320 265 ---- ---- ---- ---- .0350 -.0015 .0365 270 ---- ---- ---- ---- .0400 -.0015 .0415 275 ---- ---- ---- ---- .0455 -.0020 .0475 280 ---- ---- ---- ---- .0515 -.0020 .0535 285 ---- ---- ---- ---- .0585 -.0020 .0605 290 ---- ---- ---- ---- .0660 -.0020 .0680 295 ---- ---- ---- ---- .0740 -.0025 .0765 300 ---- ---- ---- ---- .0830 -.0025 .0855 305 ---- ---- ---- ---- .0930 -.0025 .0955 310 ---- ---- .1060A .1060A .1035 -.0030 .1065 315 ---- ---- .1175A .1175A .1150 -.0030 .1180 320 ---- ---- .1295A .1295A .1275 -.0035 .1310 325 ---- ---- .1425A .1425A .1410 -.0035 .1445 330 ---- ---- .1570A .1570A .1555 -.0040 .1595 335 ---- ---- .1720A .1720A .1710 -.0040 .1750 340 ---- ---- .1885A .1885A .1880 -.0040 .1920 345 ---- ---- .2060A .2060A .2060 -.0045 .2105 350 ---- ---- .2245A .2245A .2250 -.0050 .2300 355 ---- ---- .2445A .2445A .2455 -.0050 .2505 360 ---- ---- .2655A .2655A .2670 -.0050 .2720 365 ---- ---- .2875A .2875A .2895 -.0055 .2950 370 ---- ---- .3110A .3110A .3135 -.0060 .3195 4 375 ---- ---- .3360A .3360A .3390 -.0060 .3450 380 ---- ---- .3615A .3615A .3650 -.0070 .3720 385 ---- ---- .3890A .3890A .3925 -.0075 .4000 390 ---- ---- .4170A .4170A .4215 -.0075 .4290 395 ---- ---- .4465A .4465A .4510 -.0085 .4595 400 ---- ---- .4770A .4770A .4820 -.0090 .4910 405 ---- .5240B .5090A .5240B .5145 -.0090 .5235 410 ---- .5580B .5415A .5580B .5475 -.0090 .5565 415 ---- .5935B .5755A .5935B .5820 -.0090 .5910 420 ---- .6295B .6100A .6295B .6175 -.0090 .6265 425 ---- .6665B .6455A .6665B .6535 -.0095 .6630 50 430 ---- .7045B .6820A .7045B .6905 -.0095 .7000 435 ---- .7435B .7190A .7435B .7285 -.0095 .7380 440 ---- .7830B .7575A .7830B .7670 -.0100 .7770 445 ---- .8230B .7960A .8230B .8065 -.0100 .8165 450 ---- .8640B .8355A .8640B .8465 -.0105 .8570 455 ---- ---- .8760A .8760A .8870 -.0110 .8980 460 ---- ---- ---- ---- .9280 -.0115 .9395 465 ---- ---- ---- ---- .9695 -.0120 .9815 470 ---- 1.0340B 1.0005A 1.0340B 1.0120 -.0120 1.0240 475 ---- ---- ---- ---- 1.0550 -.0120 1.0670 480 ---- 1.1225B 1.0865A 1.1225B 1.0980 -.0130 1.1110 485 ---- ---- ---- ---- 1.1420 -.0130 1.1550 490 ---- 1.2125B 1.1740A 1.2125B 1.1865 -.0130 1.1995 495 ---- ---- ---- ---- 1.2310 -.0135 1.2445 500 ---- 1.3040B 1.2635A 1.3040B 1.2765 -.0135 1.2900 505 ---- ---- ---- ---- 1.3220 -.0135 1.3355 510 ---- ---- ---- ---- 1.3680 -.0140 1.3820 515 ---- ---- ---- ---- 1.4145 -.0140 1.4285 520 ---- 1.4905B 1.4480A 1.4905B 1.4615 -.0135 1.4750 525 ---- ---- ---- ---- 1.5085 -.0135 1.5220 530 ---- 1.5855B 1.5420A 1.5855B 1.5560 -.0135 1.5695 535 ---- ---- ---- ---- 1.6035 -.0140 1.6175 540 ---- 1.6815B 1.6370A 1.6815B 1.6515 -.0135 1.6650 545 ---- ---- ---- ---- 1.6995 -.0140 1.7135 550 ---- 1.7785B 1.7330A 1.7785B 1.7480 -.0140 1.7620 555 ---- ---- ---- ---- 1.7965 -.0140 1.8105 575 ---- ---- ---- ---- 1.9930 -.0140 2.0070 600 ---- ---- ---- ---- 2.2425 -.0135 2.2560 625 ---- ---- ---- ---- 2.4925 -.0135 2.5060 650 ---- ---- ---- ---- 2.7425 -.0135 2.7560 675 ---- ---- ---- ---- 2.9925 -.0135 3.0060 700 ---- ---- ---- ---- 3.2425 -.0135 3.2560 725 ---- ---- ---- ---- 3.4925 -.0135 3.5060 750 ---- ---- ---- ---- 3.7425 -.0135 3.7560 775 ---- ---- ---- ---- 3.9925 -.0135 4.0060 800 ---- ---- ---- ---- 4.2425 -.0135 4.2560 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 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0085 UNCH .0085 230 ---- ---- ---- ---- .0100 -.0005 .0105 235 ---- ---- ---- ---- .0125 -.0005 .0130 240 ---- ---- ---- ---- .0150 -.0005 .0155 245 ---- ---- ---- ---- .0175 -.0010 .0185 250 ---- ---- ---- ---- .0210 -.0010 .0220 255 ---- ---- ---- ---- .0250 -.0010 .0260 260 ---- ---- ---- ---- .0290 -.0010 .0300 265 ---- ---- ---- ---- .0340 -.0015 .0355 270 ---- ---- ---- ---- .0395 -.0015 .0410 275 ---- ---- ---- ---- .0455 -.0015 .0470 280 ---- ---- ---- ---- .0525 -.0015 .0540 285 ---- ---- ---- ---- .0600 -.0020 .0620 290 ---- ---- ---- ---- .0680 -.0020 .0700 295 ---- ---- ---- ---- .0770 -.0025 .0795 300 ---- ---- ---- ---- .0870 -.0025 .0895 305 ---- ---- ---- ---- .0980 -.0025 .1005 310 ---- ---- ---- ---- .1095 -.0030 .1125 315 ---- ---- ---- ---- .1220 -.0030 .1250 320 ---- ---- ---- ---- .1355 -.0030 .1385 325 ---- ---- ---- ---- .1495 -.0040 .1535 330 ---- ---- ---- ---- .1650 -.0040 .1690 335 ---- ---- ---- ---- .1815 -.0040 .1855 340 ---- ---- ---- ---- .1990 -.0045 .2035 345 ---- ---- ---- ---- .2175 -.0045 .2220 350 ---- ---- ---- ---- .2370 -.0050 .2420 355 ---- ---- ---- ---- .2575 -.0055 .2630 360 ---- ---- ---- ---- .2790 -.0055 .2845 365 ---- ---- ---- ---- .3020 -.0060 .3080 370 ---- ---- ---- ---- .3255 -.0065 .3320 375 ---- ---- ---- ---- .3505 -.0065 .3570 380 ---- ---- ---- ---- .3765 -.0070 .3835 385 ---- ---- ---- ---- .4040 -.0070 .4110 390 ---- ---- ---- ---- .4320 -.0075 .4395 395 ---- ---- ---- ---- .4615 -.0075 .4690 400 ---- ---- ---- ---- .4920 -.0080 .5000 405 ---- ---- ---- ---- .5235 -.0085 .5320 410 ---- ---- ---- ---- .5565 -.0080 .5645 415 ---- ---- ---- ---- .5900 -.0085 .5985 420 ---- ---- ---- ---- .6245 -.0090 .6335 425 ---- ---- ---- ---- .6600 -.0090 .6690 430 ---- ---- ---- ---- .6965 -.0095 .7060 435 ---- ---- ---- ---- .7335 -.0095 .7430 440 ---- ---- ---- ---- .7715 -.0100 .7815 445 ---- ---- ---- ---- .8105 -.0100 .8205 450 ---- ---- ---- ---- .8500 -.0100 .8600 455 ---- ---- ---- ---- .8900 -.0105 .9005 460 ---- ---- ---- ---- .9310 -.0105 .9415 465 ---- ---- ---- ---- .9725 -.0105 .9830 470 ---- ---- ---- ---- 1.0140 -.0110 1.0250 475 ---- ---- ---- ---- 1.0565 -.0115 1.0680 480 ---- ---- ---- ---- 1.1000 -.0110 1.1110 485 ---- ---- ---- ---- 1.1435 -.0110 1.1545 490 ---- ---- ---- ---- 1.1870 -.0115 1.1985 495 ---- ---- ---- ---- 1.2315 -.0115 1.2430 500 ---- ---- ---- ---- 1.2765 -.0115 1.2880 505 ---- ---- ---- ---- 1.3215 -.0120 1.3335 510 ---- ---- ---- ---- 1.3670 -.0120 1.3790 515 ---- ---- ---- ---- 1.4130 -.0120 1.4250 520 ---- ---- ---- ---- 1.4595 -.0120 1.4715 525 ---- ---- ---- ---- 1.5060 -.0125 1.5185 530 ---- ---- ---- ---- 1.5530 -.0125 1.5655 535 ---- ---- ---- ---- 1.6000 -.0130 1.6130 540 ---- ---- ---- ---- 1.6475 -.0130 1.6605 545 ---- ---- ---- ---- 1.6955 -.0130 1.7085 550 ---- ---- ---- ---- 1.7435 -.0130 1.7565 555 ---- ---- ---- ---- 1.7920 -.0130 1.8050 575 ---- ---- ---- ---- 1.9880 -.0135 2.0015 600 ---- ---- ---- ---- 2.2375 -.0135 2.2510 625 ---- ---- ---- ---- 2.4875 -.0135 2.5010 650 ---- ---- ---- ---- 2.7375 -.0135 2.7510 675 ---- ---- ---- ---- 2.9875 -.0135 3.0010 700 ---- ---- ---- ---- 3.2375 -.0135 3.2510 725 ---- ---- ---- ---- 3.4875 -.0135 3.5010 750 ---- ---- ---- ---- 3.7375 -.0135 3.7510 775 ---- ---- ---- ---- 3.9875 -.0135 4.0010 800 ---- ---- ---- ---- 4.2375 -.0135 4.2510 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 UNCH .0040 225 ---- ---- ---- ---- .0110 -.0005 .0115 230 ---- ---- ---- ---- .0130 -.0005 .0135 235 ---- ---- ---- ---- .0160 -.0005 .0165 240 ---- ---- ---- ---- .0190 -.0005 .0195 245 ---- ---- ---- ---- .0225 -.0005 .0230 250 ---- ---- ---- ---- .0260 -.0010 .0270 255 ---- ---- ---- ---- .0305 -.0010 .0315 260 ---- ---- ---- ---- .0355 -.0010 .0365 265 ---- ---- ---- ---- .0410 -.0015 .0425 270 ---- ---- ---- ---- .0470 -.0015 .0485 275 ---- ---- ---- ---- .0540 -.0015 .0555 280 ---- ---- ---- ---- .0615 -.0015 .0630 285 ---- ---- ---- ---- .0695 -.0020 .0715 290 ---- ---- ---- ---- .0785 -.0020 .0805 295 ---- ---- ---- ---- .0880 -.0025 .0905 300 ---- ---- ---- ---- .0985 -.0025 .1010 305 ---- ---- ---- ---- .1100 -.0025 .1125 310 ---- ---- ---- ---- .1220 -.0030 .1250 315 ---- ---- ---- ---- .1355 -.0030 .1385 320 ---- ---- ---- ---- .1495 -.0035 .1530 325 ---- ---- ---- ---- .1645 -.0035 .1680 330 ---- ---- ---- ---- .1800 -.0040 .1840 335 ---- ---- ---- ---- .1970 -.0045 .2015 340 ---- ---- ---- ---- .2150 -.0045 .2195 345 ---- ---- ---- ---- .2340 -.0045 .2385 350 ---- ---- ---- ---- .2535 -.0050 .2585 355 ---- ---- ---- ---- .2745 -.0055 .2800 360 ---- ---- ---- ---- .2965 -.0055 .3020 365 ---- ---- ---- ---- .3195 -.0055 .3250 370 ---- ---- ---- ---- .3430 -.0065 .3495 375 ---- ---- ---- ---- .3685 -.0060 .3745 380 ---- ---- ---- ---- .3945 -.0065 .4010 385 ---- ---- ---- ---- .4215 -.0070 .4285 390 ---- ---- ---- ---- .4495 -.0075 .4570 4 395 ---- ---- ---- ---- .4790 -.0075 .4865 400 ---- ---- ---- ---- .5095 -.0075 .5170 405 ---- ---- ---- ---- .5405 -.0080 .5485 410 ---- ---- ---- ---- .5730 -.0080 .5810 415 ---- ---- ---- ---- .6065 -.0085 .6150 420 ---- ---- ---- ---- .6405 -.0090 .6495 425 ---- ---- ---- ---- .6755 -.0090 .6845 430 ---- ---- ---- ---- .7115 -.0095 .7210 435 ---- ---- ---- ---- .7485 -.0095 .7580 440 ---- ---- ---- ---- .7860 -.0095 .7955 445 ---- ---- ---- ---- .8245 -.0095 .8340 450 ---- ---- ---- ---- .8635 -.0100 .8735 455 ---- ---- ---- ---- .9030 -.0100 .9130 460 ---- ---- ---- ---- .9435 -.0100 .9535 465 ---- ---- ---- ---- .9840 -.0110 .9950 470 ---- ---- ---- ---- 1.0255 -.0110 1.0365 475 ---- ---- ---- ---- 1.0675 -.0110 1.0785 480 ---- ---- ---- ---- 1.1100 -.0115 1.1215 485 ---- ---- ---- ---- 1.1530 -.0115 1.1645 490 ---- ---- ---- ---- 1.1965 -.0115 1.2080 495 ---- ---- ---- ---- 1.2405 -.0115 1.2520 500 ---- ---- ---- ---- 1.2850 -.0115 1.2965 505 ---- ---- ---- ---- 1.3295 -.0120 1.3415 510 ---- ---- ---- ---- 1.3745 -.0120 1.3865 515 ---- ---- ---- ---- 1.4200 -.0120 1.4320 520 ---- ---- ---- ---- 1.4660 -.0120 1.4780 525 ---- ---- ---- ---- 1.5120 -.0120 1.5240 550 ---- ---- ---- ---- 1.7475 -.0125 1.7600 575 ---- ---- ---- ---- 1.9895 -.0130 2.0025 600 ---- ---- ---- ---- 2.2375 -.0135 2.2510 625 ---- ---- ---- ---- 2.4875 -.0135 2.5010 650 ---- ---- ---- ---- 2.7375 -.0135 2.7510 675 ---- ---- ---- ---- 2.9875 -.0135 3.0010 700 ---- ---- ---- ---- 3.2375 -.0135 3.2510 725 ---- ---- ---- ---- 3.4875 -.0135 3.5010 750 ---- ---- ---- ---- 3.7375 -.0135 3.7510 775 ---- ---- ---- ---- 3.9875 -.0135 4.0010 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0145 -.0005 .0150 225 ---- ---- ---- ---- .0270 -.0010 .0280 230 ---- ---- ---- ---- .0305 -.0010 .0315 235 ---- ---- ---- ---- .0340 -.0010 .0350 240 ---- ---- ---- ---- .0380 -.0010 .0390 245 ---- ---- ---- ---- .0425 -.0010 .0435 250 ---- ---- ---- ---- .0475 -.0010 .0485 255 ---- ---- ---- ---- .0525 -.0010 .0535 260 ---- ---- ---- ---- .0580 -.0015 .0595 265 ---- ---- ---- ---- .0640 -.0015 .0655 270 ---- ---- ---- ---- .0700 -.0020 .0720 275 ---- ---- ---- ---- .0770 -.0020 .0790 280 ---- ---- ---- ---- .0845 -.0020 .0865 285 ---- ---- ---- ---- .0925 -.0025 .0950 290 ---- ---- ---- ---- .1015 -.0020 .1035 295 ---- ---- ---- ---- .1110 -.0025 .1135 300 ---- ---- ---- ---- .1215 -.0025 .1240 305 ---- ---- ---- ---- .1325 -.0030 .1355 310 ---- ---- ---- ---- .1445 -.0030 .1475 315 ---- ---- ---- ---- .1575 -.0030 .1605 320 ---- ---- ---- ---- .1715 -.0035 .1750 325 ---- ---- ---- ---- .1865 -.0035 .1900 330 ---- ---- ---- ---- .2020 -.0040 .2060 335 ---- ---- ---- ---- .2190 -.0040 .2230 340 ---- ---- ---- ---- .2370 -.0040 .2410 345 ---- ---- ---- ---- .2555 -.0050 .2605 350 ---- ---- ---- ---- .2755 -.0050 .2805 355 ---- ---- ---- ---- .2960 -.0055 .3015 360 ---- ---- ---- ---- .3180 -.0055 .3235 365 ---- ---- ---- ---- .3410 -.0055 .3465 370 ---- ---- ---- ---- .3645 -.0060 .3705 375 ---- ---- ---- ---- .3900 -.0060 .3960 380 ---- ---- ---- ---- .4160 -.0060 .4220 385 ---- ---- ---- ---- .4430 -.0065 .4495 390 ---- ---- ---- ---- .4715 -.0070 .4785 395 ---- ---- ---- ---- .5010 -.0070 .5080 400 ---- ---- ---- ---- .5315 -.0075 .5390 405 ---- ---- ---- ---- .5635 -.0075 .5710 410 ---- ---- ---- ---- .5960 -.0075 .6035 415 ---- ---- ---- ---- .6295 -.0080 .6375 420 ---- ---- ---- ---- .6640 -.0085 .6725 425 ---- ---- ---- ---- .6995 -.0085 .7080 430 ---- ---- ---- ---- .7355 -.0085 .7440 435 ---- ---- ---- ---- .7720 -.0090 .7810 440 ---- ---- ---- ---- .8095 -.0090 .8185 445 ---- ---- ---- ---- .8480 -.0090 .8570 450 ---- ---- ---- ---- .8865 -.0095 .8960 455 ---- ---- ---- ---- .9260 -.0095 .9355 460 ---- ---- ---- ---- .9660 -.0095 .9755 465 ---- ---- ---- ---- 1.0065 -.0095 1.0160 470 ---- ---- ---- ---- 1.0475 -.0100 1.0575 475 ---- ---- ---- ---- 1.0890 -.0100 1.0990 480 ---- ---- ---- ---- 1.1310 -.0100 1.1410 485 ---- ---- ---- ---- 1.1730 -.0105 1.1835 490 ---- ---- ---- ---- 1.2160 -.0105 1.2265 495 ---- ---- ---- ---- 1.2595 -.0105 1.2700 500 ---- ---- ---- ---- 1.3030 -.0110 1.3140 505 ---- ---- ---- ---- 1.3475 -.0105 1.3580 510 ---- ---- ---- ---- 1.3920 -.0110 1.4030 515 ---- ---- ---- ---- 1.4365 -.0115 1.4480 520 ---- ---- ---- ---- 1.4820 -.0110 1.4930 525 ---- ---- ---- ---- 1.5275 -.0110 1.5385 550 ---- ---- ---- ---- 1.7595 -.0120 1.7715 575 ---- ---- ---- ---- 1.9980 -.0120 2.0100 600 ---- ---- ---- ---- 2.2410 -.0125 2.2535 625 ---- ---- ---- ---- 2.4870 -.0125 2.4995 650 ---- ---- ---- ---- 2.7350 -.0130 2.7480 675 ---- ---- ---- ---- 2.9850 -.0130 2.9980 700 ---- ---- ---- ---- 3.2350 -.0130 3.2480 725 ---- ---- ---- ---- 3.4850 -.0130 3.4980 750 ---- ---- ---- ---- 3.7350 -.0130 3.7480 775 ---- ---- ---- ---- 3.9850 -.0130 3.9980 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0170 -.0005 .0175 225 ---- ---- ---- ---- .0315 -.0010 .0325 230 ---- ---- ---- ---- .0355 -.0010 .0365 235 ---- ---- ---- ---- .0395 -.0010 .0405 240 ---- ---- ---- ---- .0440 -.0010 .0450 245 ---- ---- ---- ---- .0485 -.0010 .0495 250 ---- ---- ---- ---- .0535 -.0015 .0550 255 ---- ---- ---- ---- .0590 -.0015 .0605 260 ---- ---- ---- ---- .0650 -.0015 .0665 265 ---- ---- ---- ---- .0710 -.0020 .0730 270 ---- ---- ---- ---- .0780 -.0015 .0795 275 ---- ---- ---- ---- .0850 -.0020 .0870 280 ---- ---- ---- ---- .0930 -.0020 .0950 285 ---- ---- ---- ---- .1015 -.0025 .1040 290 ---- ---- ---- ---- .1105 -.0025 .1130 295 ---- ---- ---- ---- .1205 -.0025 .1230 300 ---- ---- ---- ---- .1315 -.0025 .1340 305 ---- ---- ---- ---- .1430 -.0025 .1455 310 ---- ---- ---- ---- .1555 -.0030 .1585 315 ---- ---- ---- ---- .1685 -.0035 .1720 320 ---- ---- ---- ---- .1830 -.0035 .1865 325 ---- ---- ---- ---- .1980 -.0040 .2020 330 ---- ---- ---- ---- .2145 -.0035 .2180 335 ---- ---- ---- ---- .2315 -.0040 .2355 340 ---- ---- ---- ---- .2495 -.0045 .2540 345 ---- ---- ---- ---- .2685 -.0045 .2730 350 ---- ---- ---- ---- .2885 -.0050 .2935 355 ---- ---- ---- ---- .3095 -.0050 .3145 360 ---- ---- ---- ---- .3315 -.0050 .3365 365 ---- ---- ---- ---- .3545 -.0055 .3600 370 ---- ---- ---- ---- .3780 -.0060 .3840 375 ---- ---- ---- ---- .4035 -.0060 .4095 380 ---- ---- ---- ---- .4295 -.0060 .4355 385 ---- ---- ---- ---- .4565 -.0065 .4630 390 ---- ---- ---- ---- .4850 -.0070 .4920 395 ---- ---- ---- ---- .5145 -.0070 .5215 400 ---- ---- ---- ---- .5450 -.0070 .5520 405 ---- ---- ---- ---- .5765 -.0075 .5840 410 ---- ---- ---- ---- .6090 -.0080 .6170 415 ---- ---- ---- ---- .6425 -.0080 .6505 420 ---- ---- ---- ---- .6770 -.0080 .6850 425 ---- ---- ---- ---- .7120 -.0085 .7205 430 ---- ---- ---- ---- .7480 -.0085 .7565 435 ---- ---- ---- ---- .7845 -.0085 .7930 440 ---- ---- ---- ---- .8215 -.0090 .8305 445 ---- ---- ---- ---- .8595 -.0090 .8685 450 ---- ---- ---- ---- .8980 -.0090 .9070 455 ---- ---- ---- ---- .9370 -.0095 .9465 460 ---- ---- ---- ---- .9765 -.0100 .9865 465 ---- ---- ---- ---- 1.0170 -.0095 1.0265 470 ---- ---- ---- ---- 1.0575 -.0100 1.0675 475 ---- ---- ---- ---- 1.0990 -.0100 1.1090 480 ---- ---- ---- ---- 1.1405 -.0100 1.1505 485 ---- ---- ---- ---- 1.1825 -.0105 1.1930 490 ---- ---- ---- ---- 1.2250 -.0105 1.2355 495 ---- ---- ---- ---- 1.2680 -.0105 1.2785 500 ---- ---- ---- ---- 1.3115 -.0110 1.3225 505 ---- ---- ---- ---- 1.3555 -.0105 1.3660 510 ---- ---- ---- ---- 1.3995 -.0110 1.4105 515 ---- ---- ---- ---- 1.4440 -.0110 1.4550 520 ---- ---- ---- ---- 1.4890 -.0110 1.5000 525 ---- ---- ---- ---- 1.5345 -.0110 1.5455 550 ---- ---- ---- ---- 1.7650 -.0115 1.7765 575 ---- ---- ---- ---- 2.0020 -.0120 2.0140 600 ---- ---- ---- ---- 2.2440 -.0120 2.2560 625 ---- ---- ---- ---- 2.4885 -.0130 2.5015 650 ---- ---- ---- ---- 2.7360 -.0130 2.7490 675 ---- ---- ---- ---- 2.9850 -.0130 2.9980 700 ---- ---- ---- ---- 3.2350 -.0130 3.2480 725 ---- ---- ---- ---- 3.4850 -.0130 3.4980 750 ---- ---- ---- ---- 3.7350 -.0130 3.7480 775 ---- ---- ---- ---- 3.9850 -.0130 3.9980 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 UNCH .0045 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0205 -.0005 .0210 225 ---- ---- ---- ---- .0365 -.0010 .0375 230 ---- ---- ---- ---- .0405 -.0010 .0415 235 ---- ---- ---- ---- .0450 -.0010 .0460 240 ---- ---- ---- ---- .0495 -.0010 .0505 245 ---- ---- ---- ---- .0545 -.0015 .0560 250 ---- ---- ---- ---- .0600 -.0015 .0615 255 ---- ---- ---- ---- .0660 -.0015 .0675 260 ---- ---- ---- ---- .0720 -.0015 .0735 265 ---- ---- ---- ---- .0790 -.0015 .0805 270 ---- ---- ---- ---- .0860 -.0015 .0875 275 ---- ---- ---- ---- .0935 -.0020 .0955 280 ---- ---- ---- ---- .1015 -.0025 .1040 285 ---- ---- ---- ---- .1105 -.0025 .1130 290 ---- ---- ---- ---- .1200 -.0025 .1225 295 ---- ---- ---- ---- .1305 -.0025 .1330 300 ---- ---- ---- ---- .1415 -.0025 .1440 305 ---- ---- ---- ---- .1530 -.0030 .1560 310 ---- ---- ---- ---- .1660 -.0030 .1690 315 ---- ---- ---- ---- .1795 -.0030 .1825 320 ---- ---- ---- ---- .1940 -.0035 .1975 325 ---- ---- ---- ---- .2095 -.0035 .2130 330 ---- ---- ---- ---- .2260 -.0040 .2300 335 ---- ---- ---- ---- .2435 -.0040 .2475 340 ---- ---- ---- ---- .2615 -.0045 .2660 345 ---- ---- ---- ---- .2810 -.0040 .2850 350 ---- ---- ---- ---- .3010 -.0045 .3055 355 ---- ---- ---- ---- .3220 -.0050 .3270 360 ---- ---- ---- ---- .3440 -.0050 .3490 365 ---- ---- ---- ---- .3670 -.0055 .3725 370 ---- ---- ---- ---- .3910 -.0055 .3965 375 ---- ---- ---- ---- .4160 -.0060 .4220 380 ---- ---- ---- ---- .4420 -.0060 .4480 385 ---- ---- ---- ---- .4695 -.0060 .4755 390 ---- ---- ---- ---- .4975 -.0065 .5040 395 ---- ---- ---- ---- .5270 -.0065 .5335 400 ---- ---- ---- ---- .5575 -.0065 .5640 405 ---- ---- ---- ---- .5885 -.0075 .5960 410 ---- ---- ---- ---- .6210 -.0075 .6285 415 ---- ---- ---- ---- .6545 -.0075 .6620 420 ---- ---- ---- ---- .6885 -.0075 .6960 425 ---- ---- ---- ---- .7235 -.0075 .7310 430 ---- ---- ---- ---- .7590 -.0080 .7670 435 ---- ---- ---- ---- .7955 -.0080 .8035 440 ---- ---- ---- ---- .8325 -.0080 .8405 445 ---- ---- ---- ---- .8700 -.0085 .8785 450 ---- ---- ---- ---- .9080 -.0090 .9170 455 ---- ---- ---- ---- .9470 -.0085 .9555 460 ---- ---- ---- ---- .9860 -.0090 .9950 465 ---- ---- ---- ---- 1.0260 -.0090 1.0350 470 ---- ---- ---- ---- 1.0665 -.0090 1.0755 475 ---- ---- ---- ---- 1.1075 -.0090 1.1165 480 ---- ---- ---- ---- 1.1485 -.0095 1.1580 485 ---- ---- ---- ---- 1.1905 -.0095 1.2000 490 ---- ---- ---- ---- 1.2325 -.0100 1.2425 495 ---- ---- ---- ---- 1.2755 -.0100 1.2855 500 ---- ---- ---- ---- 1.3185 -.0100 1.3285 505 ---- ---- ---- ---- 1.3620 -.0100 1.3720 510 ---- ---- ---- ---- 1.4055 -.0105 1.4160 515 ---- ---- ---- ---- 1.4500 -.0105 1.4605 520 ---- ---- ---- ---- 1.4945 -.0105 1.5050 525 ---- ---- ---- ---- 1.5395 -.0105 1.5500 550 ---- ---- ---- ---- 1.7685 -.0110 1.7795 575 ---- ---- ---- ---- 2.0040 -.0115 2.0155 600 ---- ---- ---- ---- 2.2445 -.0120 2.2565 625 ---- ---- ---- ---- 2.4885 -.0120 2.5005 650 ---- ---- ---- ---- 2.7345 -.0125 2.7470 675 ---- ---- ---- ---- 2.9825 -.0125 2.9950 700 ---- ---- ---- ---- 3.2320 -.0125 3.2445 725 ---- ---- ---- ---- 3.4820 -.0125 3.4945 750 ---- ---- ---- ---- 3.7320 -.0125 3.7445 775 ---- ---- ---- ---- 3.9820 -.0125 3.9945 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0130 UNCH .0130 200 ---- ---- ---- ---- .0245 -.0005 .0250 225 ---- ---- ---- ---- .0420 -.0010 .0430 230 ---- ---- ---- ---- .0465 -.0010 .0475 235 ---- ---- ---- ---- .0510 -.0015 .0525 240 ---- ---- ---- ---- .0565 -.0010 .0575 245 ---- ---- ---- ---- .0620 -.0010 .0630 250 ---- ---- ---- ---- .0675 -.0015 .0690 255 ---- ---- ---- ---- .0740 -.0015 .0755 260 ---- ---- ---- ---- .0805 -.0015 .0820 265 ---- ---- ---- ---- .0875 -.0015 .0890 270 ---- ---- ---- ---- .0950 -.0020 .0970 275 ---- ---- ---- ---- .1030 -.0020 .1050 280 ---- ---- ---- ---- .1115 -.0020 .1135 285 ---- ---- ---- ---- .1210 -.0020 .1230 290 ---- ---- ---- ---- .1305 -.0025 .1330 295 ---- ---- ---- ---- .1415 -.0025 .1440 300 ---- ---- ---- ---- .1525 -.0030 .1555 305 ---- ---- ---- ---- .1650 -.0025 .1675 310 ---- ---- ---- ---- .1780 -.0030 .1810 315 ---- ---- ---- ---- .1920 -.0030 .1950 320 ---- ---- ---- ---- .2070 -.0035 .2105 325 ---- ---- ---- ---- .2225 -.0035 .2260 330 ---- ---- ---- ---- .2395 -.0035 .2430 335 ---- ---- ---- ---- .2570 -.0040 .2610 340 ---- ---- ---- ---- .2755 -.0040 .2795 345 ---- ---- ---- ---- .2950 -.0045 .2995 350 ---- ---- ---- ---- .3150 -.0050 .3200 355 ---- ---- ---- ---- .3365 -.0045 .3410 360 ---- ---- ---- ---- .3585 -.0050 .3635 365 ---- ---- ---- ---- .3815 -.0055 .3870 370 ---- ---- ---- ---- .4055 -.0055 .4110 375 ---- ---- ---- ---- .4305 -.0060 .4365 380 ---- ---- ---- ---- .4570 -.0060 .4630 385 ---- ---- ---- ---- .4840 -.0060 .4900 390 ---- ---- ---- ---- .5125 -.0060 .5185 395 ---- ---- ---- ---- .5415 -.0065 .5480 400 ---- ---- ---- ---- .5720 -.0065 .5785 405 ---- ---- ---- ---- .6035 -.0065 .6100 410 ---- ---- ---- ---- .6355 -.0070 .6425 415 ---- ---- ---- ---- .6685 -.0075 .6760 420 ---- ---- ---- ---- .7025 -.0075 .7100 425 ---- ---- ---- ---- .7375 -.0075 .7450 430 ---- ---- ---- ---- .7730 -.0080 .7810 435 ---- ---- ---- ---- .8090 -.0080 .8170 440 ---- ---- ---- ---- .8455 -.0085 .8540 445 ---- ---- ---- ---- .8830 -.0085 .8915 450 ---- ---- ---- ---- .9210 -.0085 .9295 455 ---- ---- ---- ---- .9595 -.0090 .9685 460 ---- ---- ---- ---- .9985 -.0090 1.0075 465 ---- ---- ---- ---- 1.0380 -.0090 1.0470 470 ---- ---- ---- ---- 1.0785 -.0090 1.0875 475 ---- ---- ---- ---- 1.1190 -.0090 1.1280 480 ---- ---- ---- ---- 1.1600 -.0095 1.1695 485 ---- ---- ---- ---- 1.2015 -.0095 1.2110 490 ---- ---- ---- ---- 1.2435 -.0095 1.2530 495 ---- ---- ---- ---- 1.2855 -.0100 1.2955 500 ---- ---- ---- ---- 1.3285 -.0100 1.3385 505 ---- ---- ---- ---- 1.3715 -.0100 1.3815 510 ---- ---- ---- ---- 1.4150 -.0105 1.4255 515 ---- ---- ---- ---- 1.4590 -.0105 1.4695 520 ---- ---- ---- ---- 1.5030 -.0105 1.5135 525 ---- ---- ---- ---- 1.5480 -.0105 1.5585 550 ---- ---- ---- ---- 1.7755 -.0110 1.7865 575 ---- ---- ---- ---- 2.0100 -.0110 2.0210 600 ---- ---- ---- ---- 2.2490 -.0115 2.2605 625 ---- ---- ---- ---- 2.4920 -.0115 2.5035 650 ---- ---- ---- ---- 2.7370 -.0120 2.7490 675 ---- ---- ---- ---- 2.9840 -.0120 2.9960 700 ---- ---- ---- ---- 3.2325 -.0125 3.2450 725 ---- ---- ---- ---- 3.4820 -.0125 3.4945 750 ---- ---- ---- ---- 3.7320 -.0125 3.7445 775 ---- ---- ---- ---- 3.9820 -.0125 3.9945 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 UNCH .0035 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0195 -.0005 .0200 225 ---- ---- ---- ---- .0380 -.0010 .0390 250 ---- ---- ---- ---- .0660 -.0015 .0675 260 ---- ---- ---- ---- .0805 -.0020 .0825 265 ---- ---- ---- ---- .0890 -.0015 .0905 270 ---- ---- ---- ---- .0975 -.0020 .0995 275 ---- ---- ---- ---- .1065 -.0020 .1085 280 ---- ---- ---- ---- .1165 -.0020 .1185 285 ---- ---- ---- ---- .1270 -.0025 .1295 290 ---- ---- ---- ---- .1380 -.0025 .1405 295 ---- ---- ---- ---- .1495 -.0030 .1525 300 ---- ---- ---- ---- .1620 -.0030 .1650 305 ---- ---- ---- ---- .1750 -.0030 .1780 310 ---- ---- ---- ---- .1885 -.0035 .1920 315 ---- ---- ---- ---- .2030 -.0035 .2065 320 ---- ---- ---- ---- .2180 -.0035 .2215 325 ---- ---- ---- ---- .2340 -.0040 .2380 330 ---- ---- ---- ---- .2505 -.0040 .2545 335 ---- ---- ---- ---- .2680 -.0045 .2725 340 ---- ---- ---- ---- .2865 -.0045 .2910 345 ---- ---- ---- ---- .3060 -.0045 .3105 350 ---- ---- ---- ---- .3260 -.0050 .3310 355 ---- ---- ---- ---- .3475 -.0050 .3525 360 ---- ---- ---- ---- .3695 -.0055 .3750 365 ---- ---- ---- ---- .3925 -.0055 .3980 370 ---- ---- ---- ---- .4165 -.0060 .4225 375 ---- ---- ---- ---- .4420 -.0060 .4480 380 ---- ---- ---- ---- .4680 -.0065 .4745 385 ---- ---- ---- ---- .4950 -.0065 .5015 390 ---- ---- ---- ---- .5235 -.0065 .5300 395 ---- ---- ---- ---- .5525 -.0070 .5595 400 ---- ---- ---- ---- .5830 -.0070 .5900 405 ---- ---- ---- ---- .6140 -.0075 .6215 410 ---- ---- ---- ---- .6460 -.0080 .6540 415 ---- ---- ---- ---- .6790 -.0080 .6870 420 ---- ---- ---- ---- .7130 -.0080 .7210 425 ---- ---- ---- ---- .7475 -.0085 .7560 430 ---- ---- ---- ---- .7830 -.0085 .7915 435 ---- ---- ---- ---- .8190 -.0085 .8275 440 ---- ---- ---- ---- .8555 -.0085 .8640 445 ---- ---- ---- ---- .8925 -.0090 .9015 450 ---- ---- ---- ---- .9300 -.0095 .9395 455 ---- ---- ---- ---- .9685 -.0095 .9780 460 ---- ---- ---- ---- 1.0075 -.0090 1.0165 465 ---- ---- ---- ---- 1.0465 -.0095 1.0560 470 ---- ---- ---- ---- 1.0865 -.0095 1.0960 475 ---- ---- ---- ---- 1.1270 -.0095 1.1365 480 ---- ---- ---- ---- 1.1675 -.0100 1.1775 485 ---- ---- ---- ---- 1.2090 -.0100 1.2190 490 ---- ---- ---- ---- 1.2505 -.0100 1.2605 495 ---- ---- ---- ---- 1.2925 -.0105 1.3030 500 ---- ---- ---- ---- 1.3350 -.0105 1.3455 505 ---- ---- ---- ---- 1.3780 -.0105 1.3885 510 ---- ---- ---- ---- 1.4210 -.0110 1.4320 515 ---- ---- ---- ---- 1.4645 -.0110 1.4755 520 ---- ---- ---- ---- 1.5085 -.0110 1.5195 525 ---- ---- ---- ---- 1.5530 -.0110 1.5640 550 ---- ---- ---- ---- 1.7795 -.0115 1.7910 575 ---- ---- ---- ---- 2.0125 -.0120 2.0245 600 ---- ---- ---- ---- 2.2505 -.0125 2.2630 625 ---- ---- ---- ---- 2.4925 -.0125 2.5050 650 ---- ---- ---- ---- 2.7370 -.0125 2.7495 675 ---- ---- ---- ---- 2.9830 -.0130 2.9960 700 ---- ---- ---- ---- 3.2305 -.0130 3.2435 725 ---- ---- ---- ---- 3.4795 -.0130 3.4925 750 ---- ---- ---- ---- 3.7290 -.0135 3.7425 775 ---- ---- ---- ---- 3.9790 -.0135 3.9925 HX NOV24 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 UNCH .0045 175 ---- ---- ---- ---- .0110 UNCH .0110 200 ---- ---- ---- ---- .0230 -.0005 .0235 225 ---- ---- ---- ---- .0430 -.0010 .0440 250 ---- ---- ---- ---- .0730 -.0015 .0745 275 ---- ---- ---- ---- .1155 -.0025 .1180 280 ---- ---- ---- ---- .1260 -.0020 .1280 285 ---- ---- ---- ---- .1365 -.0025 .1390 290 ---- ---- ---- ---- .1480 -.0025 .1505 295 ---- ---- ---- ---- .1600 -.0030 .1630 300 ---- ---- ---- ---- .1725 -.0030 .1755 305 ---- ---- ---- ---- .1860 -.0030 .1890 310 ---- ---- ---- ---- .2000 -.0035 .2035 315 ---- ---- ---- ---- .2145 -.0035 .2180 320 ---- ---- ---- ---- .2300 -.0040 .2340 325 ---- ---- ---- ---- .2460 -.0040 .2500 330 ---- ---- ---- ---- .2630 -.0045 .2675 335 ---- ---- ---- ---- .2810 -.0040 .2850 340 ---- ---- ---- ---- .2995 -.0045 .3040 345 ---- ---- ---- ---- .3190 -.0050 .3240 350 ---- ---- ---- ---- .3395 -.0050 .3445 355 ---- ---- ---- ---- .3605 -.0055 .3660 360 ---- ---- ---- ---- .3830 -.0055 .3885 365 ---- ---- ---- ---- .4060 -.0060 .4120 370 ---- ---- ---- ---- .4305 -.0055 .4360 375 ---- ---- ---- ---- .4555 -.0060 .4615 380 ---- ---- ---- ---- .4820 -.0060 .4880 385 ---- ---- ---- ---- .5090 -.0065 .5155 390 ---- ---- ---- ---- .5370 -.0070 .5440 395 ---- ---- ---- ---- .5665 -.0070 .5735 400 ---- ---- ---- ---- .5965 -.0070 .6035 405 ---- ---- ---- ---- .6275 -.0075 .6350 410 ---- ---- ---- ---- .6600 -.0075 .6675 415 ---- ---- ---- ---- .6925 -.0080 .7005 420 ---- ---- ---- ---- .7265 -.0080 .7345 425 ---- ---- ---- ---- .7610 -.0080 .7690 430 ---- ---- ---- ---- .7960 -.0085 .8045 435 ---- ---- ---- ---- .8315 -.0085 .8400 440 ---- ---- ---- ---- .8680 -.0090 .8770 445 ---- ---- ---- ---- .9050 -.0090 .9140 450 ---- ---- ---- ---- .9425 -.0090 .9515 455 ---- ---- ---- ---- .9805 -.0095 .9900 460 ---- ---- ---- ---- 1.0195 -.0090 1.0285 465 ---- ---- ---- ---- 1.0585 -.0095 1.0680 470 ---- ---- ---- ---- 1.0980 -.0095 1.1075 475 ---- ---- ---- ---- 1.1380 -.0100 1.1480 480 ---- ---- ---- ---- 1.1785 -.0100 1.1885 485 ---- ---- ---- ---- 1.2195 -.0100 1.2295 490 ---- ---- ---- ---- 1.2610 -.0100 1.2710 495 ---- ---- ---- ---- 1.3030 -.0100 1.3130 500 ---- ---- ---- ---- 1.3450 -.0105 1.3555 505 ---- ---- ---- ---- 1.3875 -.0105 1.3980 510 ---- ---- ---- ---- 1.4305 -.0105 1.4410 515 ---- ---- ---- ---- 1.4740 -.0105 1.4845 520 ---- ---- ---- ---- 1.5175 -.0110 1.5285 525 ---- ---- ---- ---- 1.5615 -.0110 1.5725 550 ---- ---- ---- ---- 1.7865 -.0115 1.7980 575 ---- ---- ---- ---- 2.0185 -.0120 2.0305 600 ---- ---- ---- ---- 2.2560 -.0120 2.2680 625 ---- ---- ---- ---- 2.4970 -.0120 2.5090 650 ---- ---- ---- ---- 2.7400 -.0130 2.7530 675 ---- ---- ---- ---- 2.9855 -.0130 2.9985 700 ---- ---- ---- ---- 3.2325 -.0130 3.2455 725 ---- ---- ---- ---- 3.4805 -.0130 3.4935 750 ---- ---- ---- ---- 3.7295 -.0130 3.7425 775 ---- ---- ---- ---- 3.9790 -.0135 3.9925 HX DEC24 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0125 -.0005 .0130 200 ---- ---- ---- ---- .0260 -.0005 .0265 225 ---- ---- ---- ---- .0475 -.0010 .0485 250 ---- ---- ---- ---- .0790 -.0015 .0805 275 ---- ---- ---- ---- .1235 -.0020 .1255 280 ---- ---- ---- ---- .1340 ---- ---- 285 ---- ---- ---- ---- .1450 -.0025 .1475 290 ---- ---- ---- ---- .1565 -.0025 .1590 295 ---- ---- ---- ---- .1690 -.0025 .1715 300 ---- ---- ---- ---- .1815 -.0035 .1850 305 ---- ---- ---- ---- .1955 -.0030 .1985 310 ---- ---- ---- ---- .2095 -.0035 .2130 315 ---- ---- ---- ---- .2245 -.0035 .2280 320 ---- ---- ---- ---- .2400 -.0040 .2440 325 ---- ---- ---- ---- .2565 -.0040 .2605 330 ---- ---- ---- ---- .2735 -.0040 .2775 335 ---- ---- ---- ---- .2915 -.0045 .2960 340 ---- ---- ---- ---- .3100 -.0050 .3150 345 ---- ---- ---- ---- .3300 -.0045 .3345 350 ---- ---- ---- ---- .3505 -.0050 .3555 355 ---- ---- ---- ---- .3720 -.0050 .3770 360 ---- ---- ---- ---- .3940 -.0055 .3995 365 ---- ---- ---- ---- .4175 -.0055 .4230 370 ---- ---- ---- ---- .4415 -.0060 .4475 375 ---- ---- ---- ---- .4670 -.0060 .4730 380 ---- ---- ---- ---- .4930 -.0065 .4995 385 ---- ---- ---- ---- .5205 -.0060 .5265 390 ---- ---- ---- ---- .5485 -.0065 .5550 395 ---- ---- ---- ---- .5775 -.0070 .5845 400 ---- ---- ---- ---- .6080 -.0070 .6150 405 ---- ---- ---- ---- .6390 -.0070 .6460 410 ---- ---- ---- ---- .6710 -.0075 .6785 415 ---- ---- ---- ---- .7040 -.0075 .7115 420 ---- ---- ---- ---- .7375 -.0075 .7450 425 ---- ---- ---- ---- .7720 -.0080 .7800 430 ---- ---- ---- ---- .8070 -.0080 .8150 435 ---- ---- ---- ---- .8425 -.0085 .8510 440 ---- ---- ---- ---- .8785 -.0085 .8870 445 ---- ---- ---- ---- .9155 -.0085 .9240 450 ---- ---- ---- ---- .9530 -.0085 .9615 455 ---- ---- ---- ---- .9910 -.0090 1.0000 460 ---- ---- ---- ---- 1.0290 -.0095 1.0385 465 ---- ---- ---- ---- 1.0680 -.0095 1.0775 470 ---- ---- ---- ---- 1.1075 -.0095 1.1170 475 ---- ---- ---- ---- 1.1475 -.0095 1.1570 480 ---- ---- ---- ---- 1.1880 -.0095 1.1975 485 ---- ---- ---- ---- 1.2285 -.0100 1.2385 490 ---- ---- ---- ---- 1.2700 -.0100 1.2800 495 ---- ---- ---- ---- 1.3115 -.0100 1.3215 500 ---- ---- ---- ---- 1.3535 -.0100 1.3635 505 ---- ---- ---- ---- 1.3960 -.0100 1.4060 510 ---- ---- ---- ---- 1.4385 -.0105 1.4490 515 ---- ---- ---- ---- 1.4815 -.0110 1.4925 520 ---- ---- ---- ---- 1.5250 -.0110 1.5360 525 ---- ---- ---- ---- 1.5690 -.0110 1.5800 550 ---- ---- ---- ---- 1.7930 -.0115 1.8045 575 ---- ---- ---- ---- 2.0240 -.0120 2.0360 600 ---- ---- ---- ---- 2.2605 -.0120 2.2725 625 ---- ---- ---- ---- 2.5005 -.0125 2.5130 650 ---- ---- ---- ---- 2.7435 -.0125 2.7560 675 ---- ---- ---- ---- 2.9880 -.0130 3.0010 700 ---- ---- ---- ---- 3.2345 -.0130 3.2475 725 ---- ---- ---- ---- 3.4815 -.0135 3.4950 750 ---- ---- ---- ---- 3.7300 -.0135 3.7435 775 ---- ---- ---- ---- 3.9790 -.0135 3.9925 HX JAN25 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0050 UNCH .0050 150 ---- ---- ---- ---- .0110 -.0005 .0115 175 ---- ---- ---- ---- .0220 -.0005 .0225 200 ---- ---- ---- ---- .0385 -.0005 .0390 225 ---- ---- ---- ---- .0615 -.0015 .0630 250 ---- ---- ---- ---- .0930 -.0020 .0950 275 ---- ---- ---- ---- .1340 -.0025 .1365 280 ---- ---- ---- ---- .1440 ---- ---- 285 ---- ---- ---- ---- .1540 -.0030 .1570 290 ---- ---- ---- ---- .1655 -.0030 .1685 295 ---- ---- ---- ---- .1770 -.0035 .1805 300 ---- ---- ---- ---- .1900 -.0030 .1930 305 ---- ---- ---- ---- .2035 -.0035 .2070 310 ---- ---- ---- ---- .2175 -.0040 .2215 315 ---- ---- ---- ---- .2330 -.0035 .2365 320 ---- ---- ---- ---- .2490 -.0040 .2530 325 ---- ---- ---- ---- .2655 -.0045 .2700 330 ---- ---- ---- ---- .2835 -.0045 .2880 335 ---- ---- ---- ---- .3020 -.0045 .3065 340 ---- ---- ---- ---- .3210 -.0050 .3260 345 ---- ---- ---- ---- .3415 -.0050 .3465 350 ---- ---- ---- ---- .3625 -.0050 .3675 355 ---- ---- ---- ---- .3840 -.0060 .3900 360 ---- ---- ---- ---- .4065 -.0060 .4125 365 ---- ---- ---- ---- .4305 -.0060 .4365 370 ---- ---- ---- ---- .4550 -.0060 .4610 375 ---- ---- ---- ---- .4805 -.0065 .4870 380 ---- ---- ---- ---- .5070 -.0065 .5135 385 ---- ---- ---- ---- .5345 -.0070 .5415 390 ---- ---- ---- ---- .5630 -.0070 .5700 395 ---- ---- ---- ---- .5925 -.0075 .6000 400 ---- ---- ---- ---- .6230 -.0075 .6305 405 ---- ---- ---- ---- .6540 -.0080 .6620 410 ---- ---- ---- ---- .6865 -.0080 .6945 415 ---- ---- ---- ---- .7195 -.0085 .7280 420 ---- ---- ---- ---- .7530 -.0085 .7615 425 ---- ---- ---- ---- .7875 -.0085 .7960 430 ---- ---- ---- ---- .8225 -.0090 .8315 435 ---- ---- ---- ---- .8580 -.0090 .8670 440 ---- ---- ---- ---- .8945 -.0090 .9035 445 ---- ---- ---- ---- .9310 -.0095 .9405 450 ---- ---- ---- ---- .9685 -.0095 .9780 455 ---- ---- ---- ---- 1.0060 -.0100 1.0160 460 ---- ---- ---- ---- 1.0445 -.0100 1.0545 465 ---- ---- ---- ---- 1.0835 -.0100 1.0935 470 ---- ---- ---- ---- 1.1225 -.0105 1.1330 475 ---- ---- ---- ---- 1.1625 -.0105 1.1730 480 ---- ---- ---- ---- 1.2030 -.0105 1.2135 485 ---- ---- ---- ---- 1.2435 -.0110 1.2545 490 ---- ---- ---- ---- 1.2845 -.0110 1.2955 495 ---- ---- ---- ---- 1.3260 -.0110 1.3370 500 ---- ---- ---- ---- 1.3680 -.0110 1.3790 505 ---- ---- ---- ---- 1.4100 -.0115 1.4215 510 ---- ---- ---- ---- 1.4525 -.0115 1.4640 525 ---- ---- ---- ---- 1.5820 -.0120 1.5940 550 ---- ---- ---- ---- 1.8035 -.0125 1.8160 575 ---- ---- ---- ---- 2.0310 -.0130 2.0440 600 ---- ---- ---- ---- 2.2635 -.0135 2.2770 625 ---- ---- ---- ---- 2.5010 -.0135 2.5145 650 ---- ---- ---- ---- 2.7420 -.0145 2.7565 675 ---- ---- ---- ---- 2.9870 -.0145 3.0015 700 ---- ---- ---- ---- 3.2345 -.0150 3.2495 725 ---- ---- ---- ---- 3.4845 -.0150 3.4995 750 ---- ---- ---- ---- 3.7345 -.0150 3.7495 HX FEB25 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0060 UNCH .0060 150 ---- ---- ---- ---- .0130 -.0005 .0135 175 ---- ---- ---- ---- .0250 -.0005 .0255 200 ---- ---- ---- ---- .0425 -.0010 .0435 225 ---- ---- ---- ---- .0675 -.0015 .0690 250 ---- ---- ---- ---- .1005 -.0020 .1025 275 ---- ---- ---- ---- .1430 -.0025 .1455 280 ---- ---- ---- ---- .1530 ---- ---- 285 ---- ---- ---- ---- .1635 -.0030 .1665 290 ---- ---- ---- ---- .1750 -.0030 .1780 295 ---- ---- ---- ---- .1870 -.0035 .1905 300 ---- ---- ---- ---- .2000 -.0035 .2035 305 ---- ---- ---- ---- .2135 -.0040 .2175 310 ---- ---- ---- ---- .2285 -.0035 .2320 315 ---- ---- ---- ---- .2435 -.0040 .2475 320 ---- ---- ---- ---- .2600 -.0040 .2640 325 ---- ---- ---- ---- .2770 -.0045 .2815 330 ---- ---- ---- ---- .2950 -.0045 .2995 335 ---- ---- ---- ---- .3135 -.0050 .3185 340 ---- ---- ---- ---- .3330 -.0050 .3380 345 ---- ---- ---- ---- .3535 -.0050 .3585 350 ---- ---- ---- ---- .3745 -.0055 .3800 355 ---- ---- ---- ---- .3965 -.0055 .4020 360 ---- ---- ---- ---- .4190 -.0060 .4250 365 ---- ---- ---- ---- .4425 -.0065 .4490 370 ---- ---- ---- ---- .4675 -.0060 .4735 375 ---- ---- ---- ---- .4930 -.0065 .4995 380 ---- ---- ---- ---- .5195 -.0065 .5260 385 ---- ---- ---- ---- .5470 -.0070 .5540 390 ---- ---- ---- ---- .5755 -.0070 .5825 395 ---- ---- ---- ---- .6050 -.0075 .6125 400 ---- ---- ---- ---- .6355 -.0075 .6430 405 ---- ---- ---- ---- .6665 -.0080 .6745 410 ---- ---- ---- ---- .6990 -.0080 .7070 415 ---- ---- ---- ---- .7315 -.0085 .7400 420 ---- ---- ---- ---- .7655 -.0085 .7740 425 ---- ---- ---- ---- .7995 -.0090 .8085 430 ---- ---- ---- ---- .8345 -.0090 .8435 435 ---- ---- ---- ---- .8700 -.0090 .8790 440 ---- ---- ---- ---- .9060 -.0095 .9155 445 ---- ---- ---- ---- .9425 -.0095 .9520 450 ---- ---- ---- ---- .9800 -.0095 .9895 455 ---- ---- ---- ---- 1.0175 -.0100 1.0275 460 ---- ---- ---- ---- 1.0560 -.0095 1.0655 465 ---- ---- ---- ---- 1.0945 -.0100 1.1045 470 ---- ---- ---- ---- 1.1335 -.0105 1.1440 475 ---- ---- ---- ---- 1.1735 -.0100 1.1835 480 ---- ---- ---- ---- 1.2135 -.0105 1.2240 485 ---- ---- ---- ---- 1.2540 -.0105 1.2645 490 ---- ---- ---- ---- 1.2945 -.0110 1.3055 495 ---- ---- ---- ---- 1.3360 -.0110 1.3470 500 ---- ---- ---- ---- 1.3775 -.0110 1.3885 505 ---- ---- ---- ---- 1.4195 -.0115 1.4310 510 ---- ---- ---- ---- 1.4620 -.0115 1.4735 525 ---- ---- ---- ---- 1.5905 -.0120 1.6025 550 ---- ---- ---- ---- 1.8110 -.0120 1.8230 575 ---- ---- ---- ---- 2.0375 -.0125 2.0500 600 ---- ---- ---- ---- 2.2690 -.0130 2.2820 625 ---- ---- ---- ---- 2.5050 -.0135 2.5185 650 ---- ---- ---- ---- 2.7450 -.0140 2.7590 675 ---- ---- ---- ---- 2.9885 -.0145 3.0030 700 ---- ---- ---- ---- 3.2350 -.0150 3.2500 725 ---- ---- ---- ---- 3.4845 -.0150 3.4995 750 ---- ---- ---- ---- 3.7345 -.0150 3.7495 HX MAR25 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0070 UNCH .0070 150 ---- ---- ---- ---- .0155 UNCH .0155 175 ---- ---- ---- ---- .0285 -.0005 .0290 200 ---- ---- ---- ---- .0475 -.0010 .0485 225 ---- ---- ---- ---- .0740 -.0015 .0755 250 ---- ---- ---- ---- .1085 -.0020 .1105 275 ---- ---- ---- ---- .1525 -.0030 .1555 280 ---- ---- ---- ---- .1630 ---- ---- 285 ---- ---- ---- ---- .1740 -.0030 .1770 290 ---- ---- ---- ---- .1855 -.0035 .1890 295 ---- ---- ---- ---- .1980 -.0035 .2015 300 ---- ---- ---- ---- .2115 -.0030 .2145 305 ---- ---- ---- ---- .2255 -.0035 .2290 310 ---- ---- ---- ---- .2400 -.0040 .2440 315 ---- ---- ---- ---- .2560 -.0040 .2600 320 ---- ---- ---- ---- .2725 -.0040 .2765 325 ---- ---- ---- ---- .2895 -.0045 .2940 330 ---- ---- ---- ---- .3075 -.0050 .3125 335 ---- ---- ---- ---- .3265 -.0050 .3315 340 ---- ---- ---- ---- .3465 -.0050 .3515 345 ---- ---- ---- ---- .3670 -.0050 .3720 350 ---- ---- ---- ---- .3880 -.0055 .3935 355 ---- ---- ---- ---- .4100 -.0055 .4155 360 ---- ---- ---- ---- .4330 -.0060 .4390 365 ---- ---- ---- ---- .4565 -.0065 .4630 370 ---- ---- ---- ---- .4815 -.0060 .4875 375 ---- ---- ---- ---- .5070 -.0065 .5135 380 ---- ---- ---- ---- .5335 -.0070 .5405 385 ---- ---- ---- ---- .5610 -.0070 .5680 390 ---- ---- ---- ---- .5895 -.0075 .5970 395 ---- ---- ---- ---- .6190 -.0075 .6265 400 ---- ---- ---- ---- .6495 -.0075 .6570 405 ---- ---- ---- ---- .6810 -.0075 .6885 410 ---- ---- ---- ---- .7130 -.0080 .7210 415 ---- ---- ---- ---- .7455 -.0085 .7540 420 ---- ---- ---- ---- .7795 -.0080 .7875 425 ---- ---- ---- ---- .8135 -.0085 .8220 430 ---- ---- ---- ---- .8485 -.0085 .8570 435 ---- ---- ---- ---- .8840 -.0085 .8925 440 ---- ---- ---- ---- .9195 -.0095 .9290 445 ---- ---- ---- ---- .9560 -.0095 .9655 450 ---- ---- ---- ---- .9935 -.0090 1.0025 455 ---- ---- ---- ---- 1.0310 -.0095 1.0405 460 ---- ---- ---- ---- 1.0690 -.0095 1.0785 465 ---- ---- ---- ---- 1.1070 -.0100 1.1170 470 ---- ---- ---- ---- 1.1460 -.0100 1.1560 475 ---- ---- ---- ---- 1.1855 -.0100 1.1955 480 ---- ---- ---- ---- 1.2250 -.0105 1.2355 485 ---- ---- ---- ---- 1.2650 -.0105 1.2755 490 ---- ---- ---- ---- 1.3055 -.0110 1.3165 495 ---- ---- ---- ---- 1.3465 -.0110 1.3575 500 ---- ---- ---- ---- 1.3875 -.0110 1.3985 525 ---- ---- ---- ---- 1.5985 -.0120 1.6105 550 ---- ---- ---- ---- 1.8170 -.0120 1.8290 575 ---- ---- ---- ---- 2.0415 -.0130 2.0545 600 ---- ---- ---- ---- 2.2720 -.0130 2.2850 625 ---- ---- ---- ---- 2.5070 -.0135 2.5205 650 ---- ---- ---- ---- 2.7460 -.0140 2.7600 675 ---- ---- ---- ---- 2.9890 -.0145 3.0035 700 ---- ---- ---- ---- 3.2350 -.0150 3.2500 725 ---- ---- ---- ---- 3.4845 -.0150 3.4995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2005 5929 42461 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 1.00 -.25 1.25 50 125000 ---- ---- ---- 2.50A ---- ---- ---- 127500 ---- ---- ---- 2.50A ---- ---- ---- 130000 ---- ---- ---- 2.50A ---- ---- ---- 70000 ---- ---- ---- 410.00A ---- ---- ---- 72500 ---- ---- ---- 385.25A ---- ---- ---- 73000 ---- ---- ---- ---- 365.25 +1.00 364.25 10 75000 ---- ---- ---- 360.25A ---- ---- ---- 77500 ---- ---- ---- 342.75A ---- ---- ---- 80000 ---- ---- ---- 310.25A ---- ---- ---- 81000 ---- ---- ---- ---- 285.50 +1.00 284.50 25 82500 ---- ---- ---- 285.50A ---- ---- ---- 85000 ---- ---- ---- ---- 245.75 +1.25 244.50 100 87500 ---- ---- ---- 235.50A ---- ---- ---- 90000 ---- ---- ---- ---- 195.75 +1.00 194.75 25 95000 ---- ---- ---- 160.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- 7.75A 7.75A 6.25 -1.75 8.00 50 115000 ---- ---- ---- 5.00A ---- ---- ---- 117500 ---- ---- ---- 4.25A ---- ---- ---- 120000 ---- ---- ---- ---- 2.25 -.75 3.00 125 125000 ---- ---- ---- 3.25A ---- ---- ---- 130000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 313.25A ---- ---- ---- 67500 ---- ---- ---- 288.25A ---- ---- ---- 70000 ---- ---- ---- 263.50A ---- ---- ---- 72500 ---- ---- ---- 238.75A ---- ---- ---- 75000 ---- ---- ---- 214.25A ---- ---- ---- 77500 ---- ---- ---- 190.00A ---- ---- ---- 80000 ---- ---- ---- 166.50A ---- ---- ---- 81000 ---- ---- ---- ---- 142.00 -7.25 149.25 25 82500 ---- ---- ---- 143.75A ---- ---- ---- 85000 ---- ---- ---- ---- 105.50 -7.25 112.75 100 87500 ---- ---- ---- 102.25A ---- ---- ---- 90000 ---- ---- ---- ---- 64.50 -6.75 71.25 25 92500 ---- ---- ---- 61.50A ---- ---- ---- 95000 ---- ---- ---- 48.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 9.00 -3.25 12.25 50 105000 ---- ---- ---- ---- 5.75 -1.75 7.50 50 110000 ---- ---- ---- ---- 4.00 -1.25 5.25 25 115000 ---- ---- ---- 5.25A ---- ---- ---- 120000 ---- ---- ---- ---- 2.00 -.75 2.75 50 125000 ---- ---- ---- 3.75A ---- ---- ---- 130000 ---- ---- ---- 3.50A ---- ---- ---- 60000 ---- ---- ---- 277.00A ---- ---- ---- 65000 ---- ---- ---- 229.00A ---- ---- ---- 70000 ---- ---- ---- 183.25A ---- ---- ---- 72500 ---- ---- ---- 162.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 142.00A ---- ---- ---- 77500 ---- ---- ---- 118.75A ---- ---- ---- 80000 ---- ---- ---- 102.00A ---- ---- ---- 82500 ---- ---- ---- 79.50A ---- ---- ---- 85000 ---- ---- ---- ---- 46.25 -10.25 56.50 175 87500 ---- ---- ---- 57.50A ---- ---- ---- 90000 ---- ---- ---- ---- 27.00 -7.50 34.50 25 95000 ---- ---- ---- ---- 15.75 -4.75 20.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 13.50 -2.25 15.75 50 105000 ---- ---- ---- ---- 9.00 -1.75 10.75 50 110000 ---- ---- ---- ---- 6.00 -1.25 7.25 25 115000 ---- ---- ---- 6.25A ---- ---- ---- 120000 ---- ---- ---- ---- 2.75 -.75 3.50 50 125000 ---- ---- ---- 4.25A ---- ---- ---- 130000 ---- ---- ---- 3.75A ---- ---- ---- 60000 ---- ---- ---- 238.00A ---- ---- ---- 65000 ---- ---- ---- 193.75A ---- ---- ---- 70000 ---- ---- ---- 153.75A ---- ---- ---- 72500 ---- ---- ---- 135.75A ---- ---- ---- 75000 ---- ---- ---- 119.25A ---- ---- ---- 77500 ---- ---- ---- 94.50A ---- ---- ---- 80000 ---- ---- ---- 81.25A ---- ---- ---- 82500 ---- ---- ---- 69.50A ---- ---- ---- 85000 ---- ---- ---- ---- 41.75 -5.00 46.75 175 87500 ---- ---- ---- 50.50A ---- ---- ---- 90000 ---- ---- ---- ---- 29.00 -3.75 32.75 50 95000 ---- ---- ---- 27.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 14.75 -.75 15.50 50 105000 ---- ---- ---- ---- 10.50 -.75 11.25 50 110000 ---- ---- ---- ---- 7.25 -.50 7.75 25 115000 ---- ---- ---- 6.25A ---- ---- ---- 120000 ---- ---- ---- ---- 3.25 -.25 3.50 50 125000 ---- ---- ---- 4.00A ---- ---- ---- 130000 ---- ---- ---- 3.25A ---- ---- ---- 80000 ---- ---- ---- 74.25A ---- ---- ---- 85000 ---- ---- ---- ---- 38.25 -3.25 41.50 175 90000 ---- ---- ---- ---- 26.50 -1.25 27.75 50 95000 ---- ---- ---- 26.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.25 -.25 2.50 50 80000 ---- ---- ---- ---- 57.25 -5.50 62.75 20 20 85000 ---- ---- ---- ---- 39.00 -4.00 43.00 50 90000 ---- ---- ---- ---- 26.75 -2.75 29.50 35 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 +.25 3.25 50 80000 ---- ---- ---- ---- 64.50 +2.00 62.50 20 20 85000 ---- ---- ---- ---- 45.00 +2.00 43.00 50 90000 ---- ---- ---- ---- 31.00 +1.50 29.50 35 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 5.00 +.75 4.25 50 80000 ---- ---- ---- ---- 69.25 +2.75 66.50 20 20 85000 ---- ---- ---- ---- 49.50 +2.50 47.00 50 90000 ---- ---- ---- ---- 35.25 +2.25 33.00 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 2225 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 19.00 -2.00 21.00 175 115000 ---- ---- ---- 76.25A ---- ---- ---- 120000 ---- ---- ---- 123.25A ---- ---- ---- 125000 ---- ---- ---- 172.75A ---- ---- ---- 127500 ---- ---- ---- 197.75A ---- ---- ---- 130000 ---- ---- ---- 222.50A ---- ---- ---- 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 ---- ---- ---- 2.25A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .75 UNCH .75 75 68500 ---- ---- ---- ---- .75 UNCH .75 25 70000 ---- ---- ---- ---- 1.00 UNCH 1.00 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.50 -.25 1.75 100 74000 ---- ---- ---- ---- 1.75 -.25 2.00 50 75000 ---- ---- ---- ---- 2.00 -.25 2.25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- 4.25 -.25 4.50 100 82500 ---- ---- ---- 7.00A ---- ---- ---- 85000 ---- ---- ---- ---- 8.00 -.50 8.50 200 87500 ---- ---- ---- 17.75A ---- ---- ---- 88000 ---- ---- ---- ---- 12.25 -.25 12.50 25 90000 ---- ---- ---- 25.00A ---- ---- ---- 92500 ---- ---- ---- ---- 25.25 +.75 24.50 50 95000 ---- ---- ---- ---- 37.75 +1.75 36.00 150 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 157.50 +11.50 146.00 60 105000 ---- ---- ---- 224.50A ---- ---- ---- 110000 ---- ---- ---- 271.00A ---- ---- ---- 115000 ---- ---- ---- 318.75A ---- ---- ---- 120000 ---- ---- ---- 367.25A ---- ---- ---- 125000 ---- ---- ---- 416.50A ---- ---- ---- 130000 ---- ---- ---- 465.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.50A ---- ---- ---- 70000 ---- ---- ---- ---- 6.50 +.25 6.25 100 72500 ---- ---- ---- 13.75A ---- ---- ---- 73000 ---- ---- ---- ---- 10.00 +.50 9.50 200 74000 ---- ---- ---- ---- 11.75 +1.00 10.75 100 75000 ---- ---- ---- ---- 13.50 +1.25 12.25 225 77500 ---- ---- ---- 27.25A ---- ---- ---- 80000 ---- 23.75B ---- ---- 26.00 +2.50 23.50 25 82500 ---- ---- ---- 49.25A ---- ---- ---- 85000 ---- 42.25B ---- ---- 46.25 +4.50 41.75 100 87500 ---- ---- ---- 78.00A ---- ---- ---- 88000 ---- ---- ---- ---- 63.50 +6.50 57.00 50 90000 ---- ---- ---- 93.75A ---- ---- ---- 95000 ---- ---- ---- 139.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 195.75 +7.50 188.25 60 105000 ---- ---- ---- 264.00A ---- ---- ---- 110000 ---- ---- ---- 310.25A ---- ---- ---- 115000 ---- ---- ---- 357.50A ---- ---- ---- 120000 ---- ---- ---- 405.75A ---- ---- ---- 125000 ---- ---- ---- 454.25A ---- ---- ---- 130000 ---- ---- ---- 503.00A ---- ---- ---- 60000 ---- ---- ---- 6.75A ---- ---- ---- 65000 ---- ---- ---- 12.00A ---- ---- ---- 70000 ---- ---- ---- ---- 15.25 +.75 14.50 100 72500 ---- ---- ---- 32.00A ---- ---- ---- 74000 ---- ---- ---- ---- 24.25 +1.25 23.00 100 75000 ---- 26.00B ---- ---- 27.25 +1.50 25.75 650 77500 ---- ---- ---- 55.00A ---- ---- ---- 80000 ---- ---- ---- ---- 46.75 +3.00 43.75 35 82500 ---- ---- ---- 80.25A ---- ---- ---- 85000 ---- ---- ---- 95.25A ---- ---- ---- 87500 ---- ---- ---- 111.50A ---- ---- ---- 88000 ---- ---- ---- ---- 97.25 +5.50 91.75 50 90000 ---- ---- ---- 139.00A ---- ---- ---- 95000 ---- ---- ---- 177.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 214.75 +8.00 206.75 60 105000 ---- ---- ---- 287.50A ---- ---- ---- 110000 ---- ---- ---- 333.75A ---- ---- ---- 115000 ---- ---- ---- 381.00A ---- ---- ---- 120000 ---- ---- ---- 429.00A ---- ---- ---- 125000 ---- ---- ---- 477.25A ---- ---- ---- 130000 ---- ---- ---- 525.75A ---- ---- ---- 70000 ---- ---- ---- ---- 25.25 +2.25 23.00 100 74000 ---- ---- ---- ---- 38.25 +3.25 35.00 100 75000 ---- ---- ---- ---- 42.00 +3.50 38.50 225 80000 ---- 62.00B ---- 61.00B 63.75 +4.00 59.75 25 85000 ---- ---- ---- 116.75A ---- ---- ---- 88000 ---- ---- ---- ---- 112.50 +6.75 105.75 50 90000 ---- ---- ---- 160.25A ---- ---- ---- 95000 ---- ---- ---- 200.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 60000 ---- ---- ---- ---- 12.25 +1.50 10.75 20 20 70000 ---- ---- ---- ---- 35.00 +3.25 31.75 100 74000 ---- ---- ---- ---- 49.00 +4.25 44.75 100 75000 ---- ---- ---- ---- 53.00 +4.50 48.50 75 88000 ---- ---- ---- ---- 128.75 +8.50 120.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 60000 ---- ---- ---- ---- 11.75 +.75 11.00 20 20 70000 ---- ---- ---- ---- 36.00 +1.50 34.50 100 74000 ---- ---- ---- ---- 51.00 +1.75 49.25 100 75000 ---- ---- ---- ---- 55.25 +2.00 53.25 75 88000 ---- ---- ---- ---- 128.50 +1.75 126.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 60000 ---- ---- ---- ---- 14.25 +.75 13.50 20 20 70000 ---- ---- ---- ---- 40.25 +1.75 38.50 100 74000 ---- ---- ---- ---- 55.50 +1.75 53.75 100 75000 ---- ---- ---- ---- 59.75 +1.75 58.00 75 88000 ---- ---- ---- ---- 132.50 +1.50 131.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 5725 M1S JUN23 Silver Weekly Monday Option - Week 1 CALL 1950 ---- ---- ---- ---- 4.657 ---- ---- 1975 ---- ---- ---- ---- 4.409 ---- ---- 2000 ---- ---- ---- ---- 4.161 ---- ---- 2025 ---- ---- ---- ---- 3.913 -.270 4.183 2050 ---- ---- ---- ---- 3.666 -.270 3.936 2075 ---- ---- ---- ---- 3.420 -.270 3.690 2100 ---- ---- ---- ---- 3.175 -.270 3.445 2125 ---- ---- 2.712A 2.712A 2.932 -.269 3.201 2150 ---- ---- 2.477A 2.477A 2.691 -.268 2.959 2175 ---- ---- 2.245A 2.245A 2.453 -.267 2.720 2200 ---- ---- 2.019A 2.019A 2.219 -.266 2.485 2225 ---- ---- 1.800A 1.800A 1.991 -.263 2.254 2250 ---- ---- 1.589A 1.589A 1.771 -.257 2.028 2275 ---- ---- 1.389A 1.389A 1.560 -.251 1.811 2300 ---- ---- 1.200A 1.200A 1.359 -.243 1.602 2325 ---- ---- 1.026A 1.026A 1.172 -.231 1.403 2340 ---- ---- ---- .942A 1.067 ---- ---- 2345 ---- ---- ---- .910A 1.033 ---- ---- 2350 ---- ---- .869A .869A 1.000 -.217 1.217 2355 ---- ---- ---- .849A .967 ---- ---- 2360 ---- ---- ---- .811A .935 ---- ---- 2365 ---- ---- ---- .783A .903 ---- ---- 2370 ---- ---- ---- .756A .873 ---- ---- 2375 ---- ---- .729A .729A .843 -.201 1.044 2380 ---- ---- ---- .704A .813 ---- ---- 2385 ---- ---- ---- .678A .785 ---- ---- 2390 ---- ---- ---- .654A .757 ---- ---- 2395 ---- ---- ---- .630A .730 ---- ---- 2400 ---- ---- .607A .607A .704 -.182 .886 2405 ---- ---- ---- .584A .679 ---- ---- 2410 ---- ---- ---- .563A .654 ---- ---- 2415 ---- ---- ---- .542A .630 ---- ---- 2420 ---- ---- ---- .521A .607 ---- ---- 2425 ---- ---- .502A .502A .584 -.161 .745 2430 ---- ---- .482A .482A .562 -.157 .719 2435 ---- ---- .464A .464A .540 -.154 .694 2440 ---- ---- .446A .446A .519 -.150 .669 2445 ---- ---- .429A .429A .499 -.146 .645 2450 ---- ---- .412A .412A .479 -.144 .623 2455 ---- ---- .396A .396A .460 -.140 .600 2460 ---- ---- .380A .380A .442 -.137 .579 2465 ---- ---- .365A .365A .424 -.134 .558 2470 ---- ---- .351A .351A .407 -.130 .537 2475 ---- ---- .337A .337A .391 -.127 .518 1 1 2480 ---- ---- .323A .323A .375 -.124 .499 2485 ---- ---- .311A .311A .360 -.120 .480 2490 ---- ---- .296A .296A .346 -.116 .462 2495 ---- ---- .284A .284A .332 -.113 .445 2500 ---- ---- .273A .273A .319 -.109 3 .428 1 1 2505 ---- ---- .262A .262A .306 -.106 .412 2510 ---- ---- .252A .252A .294 -.102 .396 3 3 2515 ---- ---- .241A .241A .282 -.099 .381 2520 ---- ---- .233A .233A .270 -.096 .366 2525 ---- ---- .224A .224A .260 -.092 .352 2 2530 ---- ---- .215A .215A .249 -.089 .338 12 2535 ---- ---- .207A .207A .239 -.086 .325 2540 ---- ---- .199A .199A .230 -.083 .313 61 2545 ---- ---- .191A .191A .221 -.079 .300 61 2550 ---- ---- .184A .184A .212 -.077 1 .289 2555 ---- ---- .177A .177A .203 -.075 .278 2560 ---- ---- .170A .170A .195 -.072 .267 3 3 2565 ---- ---- .163A .163A .188 -.069 .257 2570 ---- ---- .157A .157A .180 -.067 .247 2575 ---- ---- .151A .151A .173 -.064 .237 2580 ---- ---- .146A .146A .166 -.062 .228 2585 ---- ---- .140A .140A .160 -.060 .220 125 2590 ---- ---- .135A .135A .154 -.057 .211 2595 ---- ---- .130A .130A .148 -.055 .203 2600 ---- ---- .126A .126A .142 -.054 3 .196 25 26 2605 ---- ---- .121A .121A .137 -.051 .188 2610 ---- ---- .117A .117A .131 -.050 1 .181 4 2615 ---- ---- .113A .113A .126 -.049 .175 2620 ---- ---- .109A .109A .122 -.046 .168 2625 ---- ---- .105A .105A .117 -.045 .162 2630 ---- ---- .102A .102A .113 -.043 .156 2635 ---- ---- .098A .098A .108 -.042 .150 2640 ---- ---- .095A .095A .104 -.041 .145 2645 ---- ---- .092A .092A .101 -.038 .139 3 2650 ---- ---- .088A .088A .097 -.037 1 .134 21 2655 ---- ---- .086A .086A .093 -.036 .129 2660 ---- ---- .083A .083A .090 -.035 .125 2665 ---- ---- .080A .080A .087 -.033 .120 2670 ---- ---- .077A .077A .084 -.031 .115 2675 ---- ---- .075A .075A .081 -.030 .111 2680 ---- ---- .073A .073A .078 -.029 .107 2685 ---- ---- .070A .070A .075 -.028 .103 2690 ---- ---- .068A .068A .072 -.027 .099 2695 ---- ---- .066A .066A .070 -.026 .096 2700 ---- ---- .064A .064A .068 -.024 .092 1 1 2705 ---- ---- .062A .062A .065 -.024 .089 2710 ---- ---- .060A .060A .063 -.023 .086 2715 ---- ---- .058A .058A .061 -.022 .083 2720 ---- ---- .057A .057A .059 -.021 .080 2725 ---- ---- .055A .055A .057 -.020 .077 26 85 2750 ---- ---- .048A .048A .049 -.016 .065 1 1 2775 ---- ---- .042A .042A .042 -.014 .056 2800 ---- ---- .037A .037A .037 -.011 .048 4 8 2825 ---- ---- .033A .033A .032 -.010 .042 3 3 2850 .025 .025 .024A .029B .028 -.009 3 .037 5 5 2875 ---- ---- .027A .027A .025 -.007 .032 2900 .019 .019 .019 .023B .023 -.006 3 .029 2925 ---- ---- .023A .023A .020 -.006 .026 1 16 2950 ---- ---- .022A .022A .018 -.005 .023 2975 ---- ---- .020A .020A .017 -.004 .021 2 2 3000 ---- ---- ---- ---- .015 -.004 .019 6 6 3025 ---- ---- ---- ---- .014 -.003 .017 3050 ---- ---- ---- ---- .013 -.003 .016 3075 ---- ---- ---- ---- .012 -.002 .014 3100 ---- ---- ---- ---- .011 -.002 .013 3125 ---- ---- ---- ---- .010 -.002 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 82 450 M1S JUN23 Silver Weekly Monday Option - Week 1 PUT 1950 ---- ---- ---- .015A .010 ---- ---- 1975 ---- ---- ---- .016A .012 ---- ---- 2000 ---- ---- ---- .018A .014 ---- ---- 2025 ---- ---- ---- ---- .016 -.001 .017 2050 ---- ---- ---- ---- .019 -.001 .020 2075 ---- .024B ---- .024B .023 UNCH .023 2100 ---- .031B ---- .031B .028 UNCH .028 2125 ---- .040B ---- .040B .034 UNCH .034 2150 ---- .053B ---- .053B .043 +.001 .042 2175 ---- .071B ---- .071B .055 +.002 .053 2200 ---- .096B .066A .096B .071 +.004 .067 1 1 2225 ---- .127B ---- .127B .092 +.007 .085 13 2250 .152 .166B .109A .162B .121 +.011 1 .110 2275 ---- .215B .140A .215B .159 +.018 .141 2 2300 ---- .277B .180A .277B .209 +.027 .182 2325 ---- .353B .230A .353B .271 +.038 .233 2340 ---- ---- ---- .266A .315 ---- ---- 2345 ---- ---- ---- .280A .331 ---- ---- 2350 ---- .444B .293A .444B .347 +.052 .295 2355 ---- ---- ---- .308A .365 ---- ---- 2360 ---- ---- ---- .323A .382 ---- ---- 2365 ---- ---- ---- .342A .401 ---- ---- 2370 ---- ---- ---- .357A .420 ---- ---- 2375 ---- .550B ---- .550B .440 +.069 .371 2380 ---- ---- ---- .392A .460 ---- ---- 2385 ---- ---- ---- .410A .482 ---- ---- 2390 ---- ---- ---- .429A .504 ---- ---- 2395 ---- ---- ---- .449A .527 ---- ---- 2400 ---- .676B ---- .676B .551 +.088 .463 3 12 2405 ---- ---- ---- .490A .575 ---- ---- 2410 ---- ---- ---- .512A .600 ---- ---- 2415 ---- ---- ---- .535A .626 ---- ---- 2420 ---- ---- ---- .558A .652 ---- ---- 2425 ---- .819B ---- .819B .679 +.108 .571 53 2430 ---- .849B ---- .849B .707 +.112 .595 2435 ---- .881B ---- .881B .736 +.116 .620 2440 ---- .912B ---- .912B .765 +.120 .645 44 2445 ---- .944B ---- .908B .794 +.123 .671 2450 ---- .979B ---- .979B .824 +.126 .698 19 2455 ---- 1.010B ---- .961B .855 +.129 .726 2460 ---- 1.044B ---- .995B .887 +.133 .754 2465 ---- 1.078B ---- 1.063B .919 +.136 .783 2470 ---- 1.114B ---- 1.098B .952 +.139 .813 2475 ---- 1.153B ---- 1.153B .985 +.142 .843 2480 ---- 1.185B ---- 1.168B 1.020 +.146 .874 13 2485 ---- 1.222B ---- 1.204B 1.054 +.149 .905 2490 ---- 1.259B ---- 1.243B 1.090 +.153 .937 2495 ---- 1.297B ---- 1.281B 1.126 +.157 .969 2500 ---- 1.342B ---- 1.342B 1.162 +.160 1.002 1 20 2505 ---- 1.373B ---- 1.357B 1.199 +.163 1.036 2510 ---- 1.412B ---- 1.401B 1.237 +.167 1.070 3 3 2515 ---- 1.452B ---- 1.435B 1.275 +.170 1.105 6 6 2520 ---- 1.492B ---- 1.475B 1.314 +.174 1.140 200 2525 ---- 1.542B ---- 1.542B 1.353 +.177 1.176 3 2530 ---- 1.573B ---- 1.556B 1.392 +.180 1.212 6 7 2535 ---- 1.614B ---- 1.598B 1.432 +.183 1.249 3 2540 ---- 1.656B ---- 1.640B 1.472 +.186 1.286 2545 ---- 1.698B ---- 1.677B 1.513 +.190 1.323 2550 ---- 1.753B ---- 1.753B 1.554 +.192 1.362 3 4 2555 ---- 1.782B ---- 1.766B 1.596 +.196 1.400 2560 ---- 1.825B ---- 1.808B 1.637 +.197 1.440 2565 ---- 1.868B ---- 1.854B 1.680 +.201 1.479 2570 ---- 1.912B ---- 1.898B 1.722 +.203 1.519 1 2575 ---- 1.971B ---- 1.971B 1.765 +.205 1.560 2580 ---- 2.000B ---- 1.979B 1.808 +.208 1.600 2585 ---- 2.044B ---- 2.030B 1.851 +.209 1.642 1 2590 ---- 2.088B ---- 2.075B 1.895 +.212 1.683 2595 ---- 2.133B ---- 2.116B 1.939 +.214 1.725 2600 ---- 2.195B ---- 2.195B 1.983 +.216 1.767 2605 ---- 2.223B ---- 2.210B 2.028 +.218 1.810 1 2610 ---- 2.268B ---- 2.255B 2.072 +.219 1.853 2615 ---- 2.314B ---- 2.301B 2.117 +.221 1.896 2620 ---- 2.360B ---- 2.346B 2.162 +.223 1.939 2625 ---- 2.425B ---- 2.425B 2.208 +.225 1.983 2630 ---- 2.452B ---- 2.435B 2.253 +.226 2.027 2635 ---- 2.498B ---- 2.485B 2.299 +.228 2.071 2640 ---- 2.544B ---- 2.527B 2.345 +.229 2.116 2645 ---- 2.591B ---- 2.574B 2.391 +.231 2.160 2650 ---- 2.657B ---- 2.657B 2.437 +.232 2.205 2 2655 ---- ---- ---- ---- 2.483 +.233 2.250 2660 ---- ---- ---- ---- 2.530 +.235 2.295 2665 ---- ---- ---- ---- 2.577 +.237 2.340 2670 ---- ---- ---- ---- 2.623 +.237 2.386 2675 ---- 2.894B ---- 2.894B 2.670 +.239 2.431 2680 ---- ---- ---- ---- 2.717 +.240 2.477 2685 ---- ---- ---- ---- 2.765 +.242 2.523 2690 ---- ---- ---- ---- 2.812 +.243 2.569 2695 ---- ---- ---- ---- 2.859 +.244 2.615 2700 ---- 3.133B ---- 3.133B 2.907 +.245 2.662 2705 ---- ---- ---- ---- 2.954 +.246 2.708 2710 ---- ---- ---- ---- 3.002 +.247 2.755 2715 ---- ---- ---- ---- 3.050 +.248 2.802 2720 ---- ---- ---- ---- 3.098 +.249 2.849 2725 ---- 3.374B ---- 3.374B 3.146 +.250 2.896 2750 ---- 3.617B ---- 3.617B 3.387 +.253 3.134 2775 ---- 3.812B ---- 3.812B 3.630 +.256 3.374 2800 ---- 3.855B ---- 3.853B 3.875 +.259 3.616 2825 ---- ---- ---- ---- 4.120 +.261 3.859 2850 ---- ---- ---- ---- 4.366 +.262 4.104 2875 ---- ---- ---- ---- 4.613 +.263 4.350 2900 ---- ---- ---- ---- 4.860 +.264 4.596 2925 ---- ---- ---- ---- 5.107 +.265 4.842 2950 ---- ---- ---- ---- 5.355 +.265 5.090 2975 ---- ---- ---- ---- 5.604 +.267 5.337 3000 ---- ---- ---- ---- 5.852 +.267 5.585 3025 ---- ---- ---- ---- 6.101 +.267 5.834 3050 ---- ---- ---- ---- 6.350 +.268 6.082 3075 ---- ---- ---- ---- 6.599 +.268 6.331 3100 ---- ---- ---- ---- 6.848 +.268 6.580 3125 ---- ---- ---- ---- 7.098 +.269 6.829 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 23 408 M2S JUN23 Silver Weekly Monday Option - Week 2 CALL 1950 ---- ---- ---- ---- 4.660 ---- ---- 1975 ---- ---- ---- ---- 4.412 ---- ---- 2000 ---- ---- ---- ---- 4.165 ---- ---- 2025 ---- ---- ---- ---- 3.919 ---- ---- 2050 ---- ---- ---- ---- 3.674 ---- ---- 2075 ---- ---- 3.210A 3.210A 3.431 -.264 3.695 2100 ---- ---- 2.972A 2.972A 3.189 -.265 3.454 2125 ---- ---- 2.737A 2.737A 2.949 -.266 3.215 2150 ---- ---- 2.505A 2.505A 2.713 -.266 2.979 2175 ---- ---- 2.281A 2.281A 2.480 -.266 2.746 2200 ---- ---- 2.062A 2.062A 2.253 -.265 2.518 2225 ---- ---- 1.851A 1.851A 2.033 -.261 2.294 2250 ---- ---- 1.649A 1.649A 1.820 -.256 2.076 2275 ---- ---- 1.457A 1.457A 1.618 -.249 1.867 2300 ---- ---- 1.277A 1.277A 1.427 -.239 1.666 2325 ---- ---- 1.111A 1.111A 1.249 -.228 1.477 2340 ---- ---- ---- 1.031A 1.148 ---- ---- 2345 ---- ---- ---- 1.001A 1.116 ---- ---- 2350 ---- ---- .960A .960A 1.084 -.216 1.300 2355 ---- ---- ---- .932A 1.053 ---- ---- 2360 ---- ---- ---- .904A 1.023 ---- ---- 2365 ---- ---- ---- .877A .993 ---- ---- 2370 ---- ---- ---- .850A .964 ---- ---- 2375 ---- ---- .825A .825A .935 -.200 1.135 2380 ---- ---- ---- .799A .907 ---- ---- 2385 ---- ---- ---- .775A .880 ---- ---- 2390 ---- ---- ---- .750A .853 ---- ---- 2395 ---- ---- ---- .727A .827 ---- ---- 2400 ---- ---- .704A .704A .801 -.182 .983 2405 ---- ---- ---- .682A .776 ---- ---- 2410 ---- ---- ---- .660A .752 ---- ---- 2415 ---- ---- ---- .639A .728 ---- ---- 2420 ---- ---- ---- .618A .705 ---- ---- 2425 ---- ---- .598A .598A .682 -.162 .844 2430 ---- ---- ---- .579A .660 ---- ---- 2435 ---- ---- ---- .560A .639 ---- ---- 2440 ---- ---- ---- .541A .618 ---- ---- 2445 ---- ---- ---- .523A .598 ---- ---- 2450 ---- ---- .506A .506A .578 -.143 .721 2455 ---- ---- ---- .489A .559 ---- ---- 2460 ---- ---- ---- .473A .541 ---- ---- 2465 ---- ---- .457A .457A .523 -.133 .656 2470 ---- ---- .442A .442A .505 -.131 .636 2475 ---- ---- .427A .427A .488 -.128 .616 2480 ---- ---- .413A .413A .472 -.125 .597 2485 ---- ---- .400A .400A .456 -.123 .579 2490 ---- ---- .386A .386A .440 -.121 .561 2495 ---- ---- .373A .373A .425 -.118 .543 2500 ---- ---- .361A .361A .411 -.115 .526 2505 ---- ---- .347A .347A .397 -.113 .510 2510 ---- ---- .335A .335A .383 -.111 .494 2515 ---- ---- .324A .324A .370 -.108 .478 2520 ---- ---- .313A .313A .358 -.105 .463 2525 ---- ---- .303A .303A .345 -.103 .448 2530 ---- ---- .293A .293A .334 -.099 .433 2535 ---- ---- .283A .283A .322 -.097 .419 2540 ---- ---- .274A .274A .311 -.094 .405 2545 ---- ---- .265A .265A .301 -.091 .392 2550 ---- ---- .256A .256A .290 -.089 .379 2555 ---- ---- .248A .248A .281 -.085 .366 2560 ---- ---- .240A .240A .271 -.083 .354 2565 ---- ---- .233A .233A .262 -.081 .343 2570 ---- ---- .225A .225A .253 -.078 .331 2575 ---- ---- .218A .218A .245 -.075 .320 2580 ---- ---- .211A .211A .237 -.073 .310 2585 ---- ---- .205A .205A .229 -.071 .300 2590 ---- ---- .198A .198A .221 -.069 .290 2595 ---- ---- .192A .192A .214 -.067 .281 2600 ---- ---- .186A .186A .207 -.065 1 .272 3 3 2605 ---- ---- .180A .180A .200 -.063 .263 2610 ---- ---- .175A .175A .194 -.061 .255 2615 ---- ---- .169A .169A .188 -.058 .246 2620 ---- ---- .164A .164A .182 -.057 .239 2625 ---- ---- .159A .159A .176 -.055 .231 2630 ---- ---- .155A .155A .170 -.054 .224 2635 ---- ---- .150A .150A .165 -.052 .217 2640 ---- ---- .146A .146A .160 -.050 .210 2645 ---- ---- .141A .141A .155 -.048 .203 2650 ---- ---- .137A .137A .150 -.047 .197 2655 ---- ---- .133A .133A .145 -.046 .191 2660 ---- ---- .129A .129A .140 -.045 .185 2665 ---- ---- .126A .126A .136 -.043 .179 2670 ---- ---- .122A .122A .132 -.042 .174 2675 ---- ---- .119A .119A .128 -.041 .169 2680 ---- ---- .115A .115A .124 -.040 .164 2685 ---- ---- .112A .112A .120 -.039 .159 2690 ---- ---- .109A .109A .117 -.037 .154 2700 ---- ---- .103A .103A .110 -.035 .145 2725 ---- ---- .090A .090A .095 -.030 .125 1 1 2750 ---- ---- .080A .080A .083 -.025 1 .108 1 1 2775 ---- ---- .070A .070A .072 -.022 .094 2800 ---- ---- .063A .063A .064 -.018 .082 2825 ---- ---- .056A .056A .056 -.016 .072 2850 ---- ---- .051A .051A .050 -.013 .063 2875 ---- ---- .046A .046A .045 -.011 .056 2900 ---- ---- .042A .042A .040 -.009 .049 2 2 2925 ---- ---- .039A .039A .036 -.008 .044 2950 ---- ---- .036A .036A .032 -.007 .039 2975 ---- ---- .033A .033A .029 -.006 .035 3000 .024 .024 .024 .029B .027 -.005 1 .032 3025 ---- ---- ---- ---- .024 -.004 .028 3050 ---- ---- ---- ---- .022 -.004 .026 3075 ---- ---- ---- ---- .021 -.002 .023 3100 ---- ---- ---- ---- .019 -.002 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 7 M2S JUN23 Silver Weekly Monday Option - Week 2 PUT 1950 ---- ---- ---- .020A .015 ---- ---- 1975 ---- ---- ---- .023A .017 ---- ---- 2000 ---- ---- ---- .024A .020 ---- ---- 2025 ---- ---- ---- .027A .024 ---- ---- 2050 ---- ---- ---- .031A .029 ---- ---- 2075 ---- .039B ---- .039B .036 +.005 .031 2100 ---- .050B ---- .050B .044 +.005 .039 2125 ---- .064B ---- .064B .054 +.004 .050 2150 ---- .084B ---- .083B .067 +.003 .064 2175 ---- .108B .080A .106B .084 +.003 .081 2200 ---- .138B ---- .138B .106 +.005 .101 2225 ---- .178B .126A .178B .135 +.008 .127 2250 ---- .225B .158A .225B .172 +.013 .159 1 1 2275 ---- .284B .197A .284B .219 +.021 .198 2300 .300 .354B .246A .246A .277 +.030 1 .247 4 4 2325 ---- .437B .305A .437B .348 +.041 .307 2340 ---- ---- ---- .347A .397 ---- ---- 2345 ---- ---- ---- .362A .415 ---- ---- 2350 ---- .536B .378A .536B .433 +.054 .379 2355 ---- ---- ---- .396A .452 ---- ---- 2360 .552 .552 .413A .413A .471 ---- 3 ---- 2365 ---- ---- ---- .430A .491 ---- ---- 2370 ---- ---- ---- .448A .511 ---- ---- 2375 ---- .649B ---- .649B .533 +.069 .464 2380 ---- ---- ---- .485A .554 ---- ---- 2385 ---- ---- ---- .504A .577 ---- ---- 2390 .696 .696 .526A .526A .600 ---- 3 ---- 2395 ---- ---- ---- .545A .623 ---- ---- 2400 .652 .775B .567A .650 .648 +.087 4 .561 4 7 2405 ---- ---- ---- .589A .672 ---- ---- 2410 ---- ---- ---- .612A .698 ---- ---- 2415 ---- ---- ---- .634A .724 ---- ---- 2420 ---- ---- ---- .658A .751 ---- ---- 2425 ---- .918B ---- .918B .778 +.107 .671 2430 ---- ---- ---- .707A .806 ---- ---- 2435 ---- ---- ---- .733A .834 ---- ---- 2440 ---- ---- ---- .759A .863 ---- ---- 2445 ---- ---- ---- .786A .893 ---- ---- 2450 ---- 1.074B ---- 1.074B .923 +.126 .797 2455 ---- ---- ---- .841A .954 ---- ---- 2460 ---- ---- ---- .869A .985 ---- ---- 2465 ---- 1.136B ---- 1.125B 1.017 +.136 .881 2470 ---- 1.171B ---- 1.159B 1.049 +.138 .911 2475 ---- 1.243B ---- 1.243B 1.082 +.141 .941 4 4 2480 ---- 1.087B ---- 1.087B 1.115 +.143 .972 2485 ---- 1.313B ---- 1.299B 1.149 +.146 1.003 2490 ---- 1.350B ---- 1.332B 1.184 +.149 1.035 2495 ---- 1.386B ---- 1.371B 1.219 +.152 1.067 2500 ---- 1.424B ---- 1.424B 1.254 +.154 1.100 2505 ---- 1.461B ---- 1.446B 1.290 +.157 1.133 2510 ---- 1.498B ---- 1.483B 1.326 +.159 1.167 2515 ---- 1.537B ---- 1.503B 1.363 +.162 1.201 2520 ---- 1.575B ---- 1.560B 1.400 +.164 1.236 2525 ---- 1.618B ---- 1.618B 1.438 +.167 1.271 2530 ---- 1.654B ---- 1.637B 1.476 +.170 1.306 2535 ---- 1.694B ---- 1.682B 1.514 +.173 1.341 2540 ---- 1.734B ---- 1.722B 1.553 +.176 1.377 3 2545 ---- 1.774B ---- 1.758B 1.592 +.178 1.414 2550 ---- 1.821B ---- 1.821B 1.632 +.181 1.451 2555 ---- 1.856B ---- 1.840B 1.672 +.184 1.488 2560 ---- 1.898B ---- 1.882B 1.712 +.186 1.526 2565 ---- 1.939B ---- 1.923B 1.753 +.189 1.564 2570 ---- 1.981B ---- 1.960B 1.794 +.191 1.603 2575 ---- 2.034B ---- 2.034B 1.835 +.193 1.642 2580 ---- 2.066B ---- 2.050B 1.877 +.196 1.681 2585 ---- 2.109B ---- 2.093B 1.919 +.198 1.721 2590 ---- 2.152B ---- 2.136B 1.961 +.200 1.761 2595 ---- 2.196B ---- 2.182B 2.004 +.203 1.801 2600 ---- 2.251B ---- 2.251B 2.047 +.205 1.842 2605 ---- 2.283B ---- 2.267B 2.090 +.207 1.883 2610 ---- 2.327B ---- 2.311B 2.133 +.208 1.925 2615 ---- 2.371B ---- 2.358B 2.177 +.211 1.966 2620 ---- 2.416B ---- 2.399B 2.221 +.213 2.008 2625 ---- 2.474B ---- 2.474B 2.265 +.214 2.051 2630 ---- 2.505B ---- 2.492B 2.309 +.216 2.093 2635 ---- 2.550B ---- 2.534B 2.354 +.218 2.136 2640 ---- 2.596B ---- 2.579B 2.398 +.219 2.179 2645 ---- 2.641B ---- 2.628B 2.443 +.221 2.222 2650 ---- 2.702B ---- 2.702B 2.488 +.222 2.266 2655 ---- 2.732B ---- 2.716B 2.533 +.223 2.310 2660 ---- 2.778B ---- 2.765B 2.579 +.225 2.354 2665 ---- 2.824B ---- 2.811B 2.624 +.226 2.398 2670 ---- ---- ---- ---- 2.670 +.228 2.442 2675 ---- 2.933B ---- 2.933B 2.716 +.229 2.487 2680 ---- ---- ---- ---- 2.762 +.230 2.532 2685 ---- ---- ---- ---- 2.808 +.231 2.577 2690 ---- ---- ---- ---- 2.854 +.232 2.622 2700 ---- 3.168B ---- 3.168B 2.947 +.235 2.712 2725 ---- 3.404B ---- 3.404B 3.182 +.240 2.942 2750 ---- 3.644B ---- 3.644B 3.419 +.245 3.174 2775 ---- 3.884B ---- 3.884B 3.658 +.248 3.410 2800 ---- 4.127B ---- 4.127B 3.899 +.252 3.647 2825 ---- 4.371B ---- 4.371B 4.141 +.254 3.887 2850 ---- 4.592B ---- 4.592B 4.384 +.257 4.127 2875 ---- 4.641B ---- 4.641B 4.629 +.259 4.370 2900 ---- ---- ---- ---- 4.874 +.261 4.613 2925 ---- ---- ---- ---- 5.120 +.263 4.857 2950 ---- ---- ---- ---- 5.366 +.264 5.102 2975 ---- ---- ---- ---- 5.613 +.265 5.348 3000 ---- ---- ---- ---- 5.860 +.266 5.594 3025 ---- ---- ---- ---- 6.108 +.267 5.841 3050 ---- ---- ---- ---- 6.356 +.267 6.089 3075 ---- ---- ---- ---- 6.604 +.268 6.336 3100 ---- ---- ---- ---- 6.852 +.268 6.584 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 13 19 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 1950 ---- ---- ---- ---- 4.654 ---- ---- 1975 ---- ---- ---- ---- 4.404 ---- ---- 2000 ---- ---- ---- ---- 4.154 -.270 4.424 2025 ---- ---- ---- ---- 3.904 -.270 4.174 2050 ---- ---- ---- ---- 3.654 -.270 3.924 2075 ---- ---- ---- ---- 3.404 -.270 3.674 2100 ---- ---- ---- ---- 3.154 -.270 3.424 2125 ---- ---- ---- ---- 2.904 -.270 3.174 2150 ---- ---- ---- ---- 2.654 -.270 2.924 2175 ---- ---- ---- ---- 2.405 -.269 2.674 2200 ---- ---- ---- ---- 2.155 -.269 2.424 2225 ---- ---- ---- ---- 1.905 -.270 2.175 2250 ---- ---- ---- ---- 1.655 -.271 1.926 2275 ---- ---- ---- ---- 1.406 -.272 1.678 2300 ---- ---- .944A .944A 1.158 -.274 1.432 2325 ---- ---- .715A .715A .912 -.278 1.190 2340 ---- ---- ---- .603A .766 ---- ---- 2345 ---- ---- ---- .560A .718 ---- ---- 2350 ---- ---- .504A .504A .671 -.283 .954 2355 ---- ---- ---- .478A .624 ---- ---- 2360 ---- ---- ---- .439A .577 ---- ---- 2365 ---- ---- ---- .393A .531 ---- ---- 2370 ---- ---- ---- .358A .487 ---- ---- 2375 ---- ---- .324A .324A .444 -.286 .730 2380 ---- ---- ---- .296A .402 ---- ---- 2385 ---- ---- ---- .267A .362 ---- ---- 2390 ---- ---- ---- .240A .324 ---- ---- 2395 ---- ---- ---- .216A .288 ---- ---- 2400 .300 .356 .193A .206A .253 -.270 3 .523 1 1 2405 ---- ---- .171A .171A .222 -.263 .485 2410 ---- ---- .152A .152A .192 -.256 .448 2415 ---- ---- .134A .134A .165 -.248 .413 2420 .117 .142 .116A .160B .141 -.239 110 .380 2425 .160 .160 .091 .135B .119 -.229 50 .348 2430 .180 .209 .083A .083A .100 -.218 10 .318 2435 ---- ---- .072A .072A .083 -.207 .290 2440 ---- ---- .061A .061A .069 -.195 .264 2445 ---- ---- .052A .052A .058 -.181 .239 2450 .121 .121 .045A .053B .048 -.168 13 .216 11 11 2455 ---- ---- .038A .038A .040 -.155 .195 2460 .051 .051 .033A .033A .034 -.141 1 .175 1 2465 ---- ---- .028A .028A .028 -.129 .157 2470 ---- ---- .025A .025A .024 -.116 .140 2475 ---- ---- .022A .022A .020 -.105 .125 1 1 2480 ---- ---- .020A .020A .017 -.095 .112 2485 ---- ---- .018A .018A .015 -.085 .100 2490 ---- ---- .016A .016A .013 -.076 .089 2495 ---- ---- .014A .014A .011 -.069 .080 2500 .021 .021 .013A .033B .010 -.061 1 .071 3 2505 ---- ---- .012A .012A .009 -.055 .064 6 2510 ---- ---- .012A .012A .008 -.049 .057 2515 ---- ---- .011A .011A .007 -.044 .051 4 2520 ---- ---- .010A .010A .007 -.039 .046 2525 ---- ---- .010A .010A .006 -.035 .041 159 83 2530 ---- ---- .009A .009A .005 -.032 .037 3 2535 ---- ---- .009A .009A .005 -.028 .033 3 2540 ---- ---- .008A .008A .004 -.026 .030 2545 ---- ---- .008A .008A .004 -.023 .027 1 2550 ---- ---- .008A .008A .004 -.020 .024 1 1 2555 ---- ---- .007A .007A .003 -.019 .022 50 47 2560 ---- ---- .007A .007A .003 -.017 .020 2565 ---- ---- .006A .006A .003 -.015 .018 6 2570 ---- ---- .006A .006A .003 -.014 .017 2575 ---- ---- .006A .006A .003 -.012 .015 5 2580 .006 .006 .006 .006 .002 -.012 1 .014 1 2585 .005 .005 .005 .005 .002 -.011 1 .013 1 2590 ---- ---- .005A .005A .002 -.010 .012 2595 ---- ---- .005A .005A .002 -.009 .011 2600 ---- ---- .005A .005A .002 -.008 .010 28 109 2605 ---- ---- .005A .005A .002 -.008 .010 2610 ---- ---- .005A .005A .002 -.007 .009 2615 ---- ---- .005A .005A .002 -.006 .008 2620 ---- ---- .005A .005A .001 -.007 .008 2625 ---- ---- .004A .004A .001 -.006 .007 2630 ---- ---- .004A .004A .001 -.006 .007 2635 ---- ---- .004A .004A .001 -.006 .007 4 2 2640 ---- ---- .004A .004A .001 -.005 .006 2645 ---- ---- .004A .004A .001 -.005 .006 8 2650 ---- ---- .004A .004A .001 -.005 .006 12 11 2655 ---- ---- .004A .004A .001 -.004 .005 2660 ---- ---- .004A .004A .001 -.004 .005 2665 ---- ---- .004A .004A .001 -.004 .005 2670 ---- ---- .004A .004A .001 -.004 .005 2675 ---- ---- ---- ---- .001 -.003 .004 2680 ---- ---- ---- ---- .001 -.003 .004 4 2685 ---- ---- ---- ---- .001 -.003 .004 1 2690 ---- ---- ---- ---- .001 -.003 .004 2695 ---- ---- ---- ---- .001 -.003 .004 2700 ---- ---- ---- ---- .001 -.003 .004 2705 ---- ---- ---- ---- .001 -.002 .003 2710 ---- ---- ---- ---- .001 -.002 .003 2715 ---- ---- ---- ---- .001 -.002 .003 2720 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.002 .003 2 2750 ---- ---- ---- ---- .001 -.002 .003 5 2775 ---- ---- ---- ---- .001 -.001 .002 5 2800 ---- ---- ---- ---- .001 -.001 .002 10 2825 ---- ---- ---- ---- .001 -.001 .002 3 2850 ---- ---- ---- ---- .001 -.001 .002 2 2875 ---- ---- ---- ---- .001 UNCH .001 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 190 267 364 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 1950 ---- ---- ---- .001A .001 ---- ---- 1975 ---- ---- ---- .001A .001 ---- ---- 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 .002 .002 .002 .002 .001 UNCH 8 .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 -.001 .002 2275 ---- .007B ---- .007B .002 -.002 .004 2300 .017 .018 .006 .006 .004 -.005 10 .009 2325 ---- .036B .011A .036B .008 -.008 1 .016 2340 ---- ---- ---- .014A .012 ---- ---- 2345 ---- ---- ---- .015A .015 ---- ---- 2350 .041 .077B .017A .076B .017 -.014 1 .031 2355 ---- ---- ---- .020A .020 ---- ---- 2360 ---- ---- ---- .023A .023 ---- ---- 2365 ---- ---- ---- .026A .028 ---- ---- 2370 ---- ---- ---- .031A .033 ---- ---- 2375 ---- .147B .035A .147B .040 -.016 1 .056 2380 ---- ---- ---- .040A .048 ---- ---- 2385 ---- ---- ---- .046A .058 ---- ---- 2390 ---- ---- ---- .053A .070 ---- 6 ---- 2395 ---- ---- ---- .062A .084 ---- ---- 2400 .207 .264B .071A .082A .100 +.001 24 .099 5 5 2405 .103 .292B .083A .083A .118 +.007 3 .111 2410 .226 .321B .100A .303B .138 +.013 14 .125 2415 ---- .352B .114A .351B .161 +.021 3 .140 2420 .240 .385B .133A .193B .187 +.031 40 .156 1 1 2425 ---- .427B .152A .427B .215 +.041 .174 2 2 2430 ---- .455B .173A .454B .246 +.052 .194 2435 ---- .493B .195A .492B .279 +.063 .216 2440 ---- .532B .220A .531B .315 +.075 3 .240 11 7 2445 .363 .572B .245A .245A .354 +.089 1 .265 2450 ---- .631B .275A .631B .394 +.102 5 .292 8 8 2455 ---- .656B .309A .655B .436 +.115 .321 2460 ---- .699B ---- .698B .479 +.128 .351 1 1 2465 ---- .743B ---- .724B .524 +.141 .383 14 2470 ---- .788B ---- .769B .570 +.154 .416 2475 ---- .857B .445A .857B .616 +.165 .451 2480 ---- .879B ---- .867B .663 +.175 .488 2485 ---- .926B ---- .914B .711 +.185 .526 2490 ---- .973B ---- .961B .759 +.194 .565 2495 ---- 1.021B ---- 1.002B .807 +.202 .605 3 2500 ---- 1.096B ---- 1.096B .856 +.209 .647 2505 ---- 1.117B ---- 1.099B .905 +.216 .689 6 2510 ---- 1.166B ---- 1.153B .954 +.221 .733 20 8 2515 ---- 1.214B ---- 1.199B 1.003 +.226 .777 6 2520 ---- 1.263B ---- 1.250B 1.052 +.231 .821 8 2525 ---- 1.312B ---- 1.299B 1.102 +.235 .867 52 2530 ---- 1.361B ---- 1.346B 1.151 +.239 .912 3 2535 ---- 1.410B ---- 1.397B 1.200 +.241 .959 2540 ---- 1.459B ---- 1.439B 1.250 +.245 1.005 10 2545 ---- 1.509B ---- 1.496B 1.300 +.247 1.053 2550 ---- 1.558B ---- 1.545B 1.349 +.249 1.100 1 5 2555 ---- 1.607B ---- 1.594B 1.399 +.251 1.148 4 29 2560 ---- 1.657B ---- 1.647B 1.449 +.253 1.196 2565 ---- 1.706B ---- 1.682B 1.499 +.255 1.244 1 2570 ---- 1.756B ---- 1.738B 1.548 +.256 1.292 2575 ---- 1.806B ---- 1.788B 1.598 +.257 1.341 1 1 2580 ---- 1.855B ---- 1.842B 1.648 +.259 1.389 2585 ---- 1.905B ---- 1.887B 1.698 +.260 1.438 2590 ---- 1.955B ---- 1.944B 1.748 +.261 1.487 2595 ---- 2.004B ---- 1.991B 1.797 +.261 1.536 2600 ---- 2.054B ---- 2.041B 1.847 +.261 1.586 3 2605 ---- 2.104B ---- 2.086B 1.897 +.262 1.635 2610 ---- 2.153B ---- 2.136B 1.947 +.263 1.684 2615 ---- ---- ---- ---- 1.997 +.263 1.734 2620 ---- ---- ---- ---- 2.047 +.264 1.783 2625 ---- ---- ---- ---- 2.097 +.264 1.833 1 2630 ---- ---- ---- ---- 2.147 +.265 1.882 2635 ---- ---- ---- ---- 2.197 +.265 1.932 2 2640 ---- ---- ---- ---- 2.247 +.265 1.982 2645 ---- ---- ---- ---- 2.297 +.266 2.031 3 2650 ---- ---- ---- ---- 2.347 +.266 2.081 2655 ---- ---- ---- ---- 2.397 +.266 2.131 2660 ---- ---- ---- ---- 2.447 +.267 2.180 2665 ---- ---- ---- ---- 2.496 +.266 2.230 2670 ---- ---- ---- ---- 2.546 +.266 2.280 2675 ---- ---- ---- ---- 2.596 +.266 2.330 2680 ---- ---- ---- ---- 2.646 +.267 2.379 2685 ---- ---- ---- ---- 2.696 +.267 2.429 2690 ---- ---- ---- ---- 2.746 +.267 2.479 2695 ---- ---- ---- ---- 2.796 +.267 2.529 2700 ---- ---- ---- ---- 2.846 +.267 2.579 1 2705 ---- ---- ---- ---- 2.896 +.267 2.629 2710 ---- ---- ---- ---- 2.946 +.268 2.678 2715 ---- ---- ---- ---- 2.996 +.268 2.728 2720 ---- ---- ---- ---- 3.046 +.268 2.778 2725 ---- ---- ---- ---- 3.096 +.268 2.828 1 2750 ---- ---- ---- ---- 3.346 +.268 3.078 2775 ---- ---- ---- ---- 3.596 +.269 3.327 2800 ---- ---- ---- ---- 3.846 +.269 3.577 2825 ---- ---- ---- ---- 4.096 +.269 3.827 2850 ---- ---- ---- ---- 4.346 +.269 4.077 2875 ---- ---- ---- ---- 4.596 +.270 4.326 2900 ---- ---- ---- ---- 4.846 +.270 4.576 2925 ---- ---- ---- ---- 5.096 +.270 4.826 2950 ---- ---- ---- ---- 5.346 +.270 5.076 2975 ---- ---- ---- ---- 5.596 +.270 5.326 3000 ---- ---- ---- ---- 5.846 +.270 5.576 3025 ---- ---- ---- ---- 6.096 +.270 5.826 3050 ---- ---- ---- ---- 6.346 +.270 6.076 3075 ---- ---- ---- ---- 6.596 +.270 6.326 3100 ---- ---- ---- ---- 6.846 +.270 6.576 3125 ---- ---- ---- ---- 7.096 +.270 6.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 54 181 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 1950 ---- ---- ---- ---- 4.654 ---- ---- 1975 ---- ---- ---- ---- 4.405 ---- ---- 2000 ---- ---- ---- ---- 4.155 -.269 4.424 2025 ---- ---- ---- ---- 3.906 -.268 4.174 2050 ---- ---- ---- ---- 3.656 -.269 3.925 2075 ---- ---- ---- ---- 3.407 -.269 3.676 2100 ---- ---- ---- ---- 3.159 -.268 3.427 2125 ---- ---- ---- ---- 2.910 -.269 3.179 2150 ---- ---- ---- ---- 2.662 -.270 2.932 2175 ---- ---- ---- ---- 2.415 -.270 2.685 2200 ---- ---- 1.950A 1.950A 2.169 -.272 2.441 2225 ---- ---- 1.712A 1.712A 1.924 -.273 2.197 2250 ---- ---- 1.480A 1.480A 1.683 -.274 1.957 2275 ---- ---- 1.255A 1.255A 1.446 -.274 1.720 2300 ---- ---- 1.044A 1.044A 1.217 -.272 1.489 2325 ---- ---- .845A .845A 1.000 -.266 1.266 2340 ---- ---- ---- .741A .877 ---- ---- 2345 ---- ---- ---- .706A .837 ---- ---- 2350 ---- ---- .666A .666A .799 -.254 1.053 2355 ---- ---- ---- .639A .761 ---- ---- 2360 ---- ---- ---- .607A .724 ---- ---- 2365 ---- ---- ---- .575A .688 ---- ---- 2370 ---- ---- ---- .540A .653 ---- ---- 2375 ---- ---- .512A .512A .620 -.236 .856 2380 ---- ---- ---- .484A .587 ---- ---- 2385 ---- ---- ---- .457A .555 ---- ---- 2390 ---- ---- ---- .431A .525 ---- ---- 2395 ---- ---- ---- .406A .495 ---- ---- 2400 ---- ---- .383A .383A .467 -.211 .678 2405 ---- ---- .360A .360A .440 -.205 .645 1 2410 ---- ---- .339A .339A .414 -.199 .613 2415 ---- ---- .318A .318A .389 -.193 .582 2420 ---- ---- .298A .298A .365 -.187 .552 2425 ---- ---- .279A .279A .342 -.181 .523 2430 ---- ---- .262A .262A .320 -.175 .495 2435 ---- ---- .245A .245A .300 -.168 .468 1 2440 ---- ---- .229A .229A .280 -.162 .442 4 4 2445 ---- ---- .215A .215A .261 -.157 .418 2450 ---- ---- .199A .199A .244 -.150 .394 2455 ---- ---- .186A .186A .227 -.144 .371 2460 ---- ---- .174A .174A .212 -.138 .350 2465 ---- ---- .163A .163A .197 -.132 .329 7 2470 ---- ---- .152A .152A .183 -.127 .310 2475 ---- ---- .142A .142A .170 -.121 .291 2480 ---- ---- .133A .133A .158 -.116 .274 3 2485 ---- ---- .125A .125A .147 -.110 .257 2490 ---- ---- .117A .117A .136 -.106 .242 2495 ---- ---- .109A .109A .127 -.100 .227 2500 ---- ---- .102A .102A .118 -.095 .213 1 1 2505 ---- ---- .095A .095A .109 -.090 .199 2510 ---- ---- .088A .088A .101 -.085 .186 2515 ---- ---- .082A .082A .094 -.080 .174 2520 ---- ---- .077A .077A .087 -.076 .163 2525 .072 .072 .071A .119B .081 -.072 1 .153 1 1 2530 ---- ---- .066A .066A .075 -.068 .143 2535 ---- ---- .062A .062A .070 -.063 .133 2540 ---- ---- .058A .058A .065 -.060 .125 1 2545 ---- ---- .055A .055A .061 -.056 .117 2550 ---- ---- .051A .051A .057 -.052 .109 2555 ---- ---- .048A .048A .053 -.049 .102 2560 ---- ---- .045A .045A .049 -.047 .096 2565 ---- ---- .043A .043A .046 -.044 .090 2570 ---- ---- .040A .040A .043 -.041 .084 2575 ---- ---- .038A .038A .040 -.039 .079 2580 ---- ---- .035A .035A .037 -.037 .074 2585 ---- ---- .033A .033A .034 -.035 .069 2590 ---- ---- .032A .032A .032 -.033 .065 2595 ---- ---- .030A .030A .030 -.031 .061 2600 ---- ---- .028A .028A .028 -.029 .057 2 2605 ---- ---- .027A .027A .027 -.027 .054 2610 ---- ---- .026A .026A .025 -.026 .051 2615 ---- ---- .025A .025A .024 -.024 .048 2620 ---- ---- .024A .024A .022 -.023 .045 2625 ---- ---- .023A .023A .021 -.021 .042 2630 ---- ---- .022A .022A .020 -.020 .040 2635 ---- ---- .021A .021A .019 -.018 .037 2640 ---- ---- .020A .020A .018 -.017 .035 2645 ---- ---- .019A .019A .017 -.016 .033 2650 ---- ---- .019A .019A .017 -.015 .032 8 2655 ---- ---- .018A .018A .016 -.014 .030 2660 ---- ---- .017A .017A .015 -.013 .028 7 7 2665 ---- ---- .017A .017A .015 -.012 .027 2670 ---- ---- .016A .016A .014 -.011 .025 2675 ---- ---- .016A .016A .014 -.010 .024 2680 ---- ---- .015A .015A .013 -.010 .023 2685 ---- ---- .015A .015A .013 -.009 .022 2690 ---- ---- .014A .014A .012 -.009 .021 2695 ---- ---- .014A .014A .012 -.008 .020 2700 ---- ---- .014A .014A .011 -.008 .019 19 2705 ---- ---- .013A .013A .011 -.007 .018 2710 ---- ---- .013A .013A .011 -.006 .017 2715 ---- ---- .013A .013A .010 -.007 .017 2720 ---- ---- .012A .012A .010 -.006 .016 2725 ---- ---- .012A .012A .010 -.005 .015 2750 ---- ---- .011A .011A .008 -.005 .013 2775 ---- ---- .010A .010A .007 -.004 .011 2800 ---- ---- ---- ---- .006 -.003 .009 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- ---- .005 -.002 .007 1 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- ---- .004 -.001 .005 44 2925 ---- ---- ---- ---- .004 UNCH .004 2 2950 ---- ---- ---- ---- .004 UNCH .004 18 2975 ---- ---- ---- ---- .004 UNCH .004 2 3000 ---- ---- ---- ---- .003 UNCH .003 42 3025 ---- ---- ---- ---- .003 UNCH .003 3050 ---- ---- ---- ---- .003 UNCH .003 3075 ---- ---- ---- ---- .003 UNCH .003 3100 ---- ---- ---- ---- .003 +.001 .002 3125 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 13 164 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 1950 ---- ---- ---- .007A .003 ---- ---- 1975 ---- ---- ---- .008A .003 ---- ---- 2000 ---- ---- ---- ---- .004 +.002 .002 2025 ---- ---- ---- ---- .004 +.002 .002 2050 ---- ---- ---- ---- .005 +.002 .003 2075 ---- ---- ---- ---- .006 +.002 .004 2100 ---- ---- ---- ---- .007 +.001 .006 2125 ---- ---- ---- ---- .008 UNCH .008 2150 ---- .012B ---- .012B .010 UNCH .010 2175 ---- .017B ---- .017B .013 -.001 .014 2200 ---- .024B ---- .024B .017 -.002 .019 2225 ---- .036B .024A .036B .022 -.004 .026 2250 ---- .053B .032A .053B .031 -.004 .035 2275 ---- .078B .042A .078B .044 -.004 .048 2300 ---- .117B .059A .117B .065 -.002 .067 2325 .114 .169B .083A .095A .097 +.004 1 .093 2340 ---- ---- ---- .103A .124 ---- ---- 2345 ---- ---- ---- .110A .134 ---- ---- 2350 .169 .240B .119A .140A .145 +.015 1 .130 2355 ---- ---- ---- .128A .158 ---- ---- 2360 ---- ---- ---- .137A .171 ---- ---- 2365 ---- ---- ---- .148A .185 ---- ---- 2370 ---- ---- ---- .159A .200 ---- ---- 2375 ---- .335B .171A .335B .216 +.033 .183 15 2380 ---- ---- ---- .184A .233 ---- ---- 2385 ---- ---- ---- .198A .252 ---- ---- 2390 ---- ---- ---- .213A .271 ---- ---- 2395 ---- ---- ---- .229A .292 ---- ---- 2400 ---- .455B .246A .455B .313 +.059 .254 2 2405 ---- .482B .264A .480B .336 +.065 .271 2410 ---- .510B .284A .510B .360 +.071 .289 2415 ---- .538B .304A .538B .385 +.077 .308 6 2420 .400 .568B .326A .388A .411 +.083 30 .328 2425 ---- .599B .348A .599B .438 +.089 .349 2430 ---- .631B ---- .630B .466 +.095 .371 2435 ---- .664B ---- .662B .495 +.101 .394 2440 ---- .697B ---- .696B .526 +.108 .418 2445 ---- .732B ---- .730B .557 +.114 .443 11 2450 ---- .771B ---- .771B .589 +.119 .470 2455 ---- .803B ---- .801B .623 +.126 .497 2460 ---- .840B ---- .839B .657 +.132 .525 2465 ---- .877B ---- .876B .692 +.137 .555 2470 ---- .916B ---- .915B .729 +.144 .585 2475 ---- .964B ---- .964B .766 +.149 .617 2480 ---- .995B ---- .994B .803 +.154 .649 2485 ---- 1.035B ---- 1.034B .842 +.159 .683 2490 ---- 1.076B ---- 1.075B .882 +.165 .717 2495 ---- 1.117B ---- 1.116B .922 +.170 .752 6 2500 ---- 1.175B ---- 1.175B .963 +.175 .788 1 8 2505 ---- 1.202B ---- 1.201B 1.004 +.180 .824 3 3 2510 ---- 1.246B ---- 1.245B 1.046 +.184 .862 2 21 2515 ---- 1.289B ---- 1.288B 1.089 +.189 .900 2 2520 ---- 1.333B ---- 1.332B 1.132 +.194 .938 7 2525 ---- 1.398B ---- 1.398B 1.176 +.198 .978 2530 ---- 1.422B ---- 1.404B 1.220 +.202 1.018 2535 ---- 1.467B ---- 1.453B 1.265 +.207 1.058 1 2540 ---- 1.513B ---- 1.492B 1.310 +.210 1.100 2545 ---- 1.559B ---- 1.540B 1.355 +.214 1.141 2550 ---- 1.629B ---- 1.629B 1.401 +.217 1.184 2555 ---- 1.651B ---- 1.639B 1.447 +.220 1.227 2560 ---- 1.698B ---- 1.679B 1.493 +.223 1.270 6 2565 ---- 1.745B ---- 1.732B 1.540 +.226 1.314 2570 ---- 1.792B ---- 1.773B 1.587 +.228 1.359 2575 ---- 1.865B ---- 1.865B 1.634 +.231 1.403 2580 ---- 1.887B ---- 1.867B 1.681 +.233 1.448 2585 ---- 1.935B ---- 1.923B 1.729 +.235 1.494 2590 ---- 1.983B ---- 1.971B 1.776 +.237 1.539 6 10 2595 ---- 2.031B ---- 2.012B 1.824 +.239 1.585 2600 ---- 2.106B ---- 2.106B 1.872 +.241 1.631 1 1 2605 ---- 2.127B ---- 2.120B 1.921 +.243 1.678 6 2610 ---- 2.176B ---- 2.163B 1.969 +.244 1.725 2615 ---- 2.224B ---- 2.210B 2.018 +.246 1.772 3 2620 ---- 2.273B ---- 2.259B 2.066 +.247 1.819 2625 ---- 2.322B ---- 2.309B 2.115 +.249 1.866 2630 ---- ---- ---- ---- 2.164 +.250 1.914 2635 ---- ---- ---- ---- 2.213 +.252 1.961 2640 ---- ---- ---- ---- 2.262 +.253 2.009 2645 ---- ---- ---- ---- 2.311 +.254 2.057 2650 ---- 2.321B ---- 2.321B 2.360 +.255 2.105 2655 ---- ---- ---- ---- 2.410 +.257 2.153 2660 ---- ---- ---- ---- 2.459 +.257 2.202 2665 ---- ---- ---- ---- 2.508 +.258 2.250 2670 ---- ---- ---- ---- 2.558 +.259 2.299 2675 ---- ---- ---- ---- 2.607 +.259 2.348 2680 ---- ---- ---- ---- 2.657 +.261 2.396 2685 ---- ---- ---- ---- 2.706 +.261 2.445 2690 ---- ---- ---- ---- 2.756 +.262 2.494 2695 ---- ---- ---- ---- 2.805 +.262 2.543 2700 ---- ---- ---- ---- 2.855 +.263 2.592 2705 ---- ---- ---- ---- 2.905 +.263 2.642 2710 ---- ---- ---- ---- 2.954 +.263 2.691 2715 ---- ---- ---- ---- 3.004 +.264 2.740 2720 ---- ---- ---- ---- 3.053 +.264 2.789 2725 ---- ---- ---- ---- 3.103 +.264 2.839 2750 ---- ---- ---- ---- 3.352 +.266 3.086 2775 ---- ---- ---- ---- 3.601 +.267 3.334 2800 ---- ---- ---- ---- 3.850 +.268 3.582 2825 ---- ---- ---- ---- 4.099 +.268 3.831 2850 ---- ---- ---- ---- 4.348 +.269 4.079 2875 ---- ---- ---- ---- 4.598 +.269 4.329 2900 ---- ---- ---- ---- 4.848 +.270 4.578 2925 ---- ---- ---- ---- 5.097 +.270 4.827 2950 ---- ---- ---- ---- 5.347 +.270 5.077 2975 ---- ---- ---- ---- 5.597 +.270 5.327 3000 ---- ---- ---- ---- 5.847 +.271 5.576 3025 ---- ---- ---- ---- 6.096 +.270 5.826 3050 ---- ---- ---- ---- 6.346 +.270 6.076 3075 ---- ---- ---- ---- 6.596 +.270 6.326 3100 ---- ---- ---- ---- 6.846 +.270 6.576 3125 ---- ---- ---- ---- 7.096 +.270 6.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 13 108 SO JUN23 Silver Option CALL 1025 ---- ---- 14.122A 14.122A 13.904 -.270 14.174 1050 ---- ---- 13.872A 13.872A 13.654 -.270 13.924 1075 ---- ---- 13.622A 13.622A 13.404 -.270 13.674 1100 ---- ---- 13.372A 13.372A 13.154 -.270 13.424 1125 ---- ---- 13.122A 13.122A 12.904 -.270 13.174 1150 ---- ---- 12.872A 12.872A 12.654 -.270 12.924 1175 ---- ---- 12.622A 12.622A 12.404 -.270 12.674 1200 ---- ---- 12.372A 12.372A 12.154 -.270 12.424 1225 ---- ---- 12.122A 12.122A 11.904 -.270 12.174 1250 ---- ---- 11.872A 11.872A 11.654 -.270 11.924 1275 ---- ---- 11.622A 11.622A 11.404 -.270 11.674 1300 ---- ---- 11.372A 11.372A 11.154 -.270 11.424 1325 ---- ---- 11.122A 11.122A 10.904 -.270 11.174 1350 ---- ---- 10.872A 10.872A 10.654 -.270 10.924 1375 ---- ---- 10.622A 10.622A 10.404 -.270 10.674 1400 ---- ---- 10.372A 10.372A 10.154 -.270 10.424 1425 ---- ---- 10.122A 10.122A 9.904 -.270 10.174 1450 ---- ---- 9.872A 9.872A 9.654 -.270 9.924 1475 ---- ---- 9.622A 9.622A 9.404 -.270 9.674 1500 ---- ---- 9.372A 9.372A 9.154 -.270 9.424 1525 ---- ---- 9.122A 9.122A 8.904 -.270 9.174 1550 ---- ---- 8.872A 8.872A 8.654 -.270 8.924 1575 ---- ---- 8.622A 8.622A 8.404 -.270 8.674 1600 ---- ---- 8.372A 8.372A 8.154 -.270 8.424 1625 ---- ---- 8.122A 8.122A 7.904 -.270 8.174 1650 ---- ---- 7.872A 7.872A 7.654 -.270 7.924 1675 ---- ---- 7.622A 7.622A 7.404 -.270 7.674 1700 ---- ---- 7.372A 7.372A 7.154 -.270 7.424 1725 ---- ---- 7.122A 7.122A 6.904 -.270 7.174 1750 ---- ---- 6.872A 6.872A 6.654 -.270 6.924 1775 ---- ---- 6.622A 6.622A 6.404 -.270 6.674 2 1800 ---- ---- 6.372A 6.372A 6.154 -.270 6.424 1825 ---- ---- 6.122A 6.122A 5.904 -.270 6.174 1 1835 ---- ---- 6.022A 6.022A 5.804 -.270 6.074 1840 ---- ---- 5.972A 5.972A 5.754 -.270 6.024 1845 ---- ---- 5.922A 5.922A 5.704 -.270 5.974 1850 ---- ---- 5.872A 5.872A 5.654 -.271 5.925 4 1855 ---- ---- 5.822A 5.822A 5.604 -.271 5.875 1860 ---- ---- 5.772A 5.772A 5.554 -.271 5.825 1865 ---- ---- 5.722A 5.722A 5.504 -.271 5.775 1870 ---- ---- 5.672A 5.672A 5.454 -.271 5.725 1875 ---- ---- 5.622A 5.622A 5.404 -.271 5.675 5 1880 ---- ---- 5.572A 5.572A 5.354 -.271 5.625 1885 ---- ---- 5.522A 5.522A 5.304 -.271 5.575 1890 ---- ---- 5.472A 5.472A 5.254 -.271 5.525 1895 ---- ---- 5.422A 5.422A 5.204 -.271 5.475 1900 ---- ---- 5.372A 5.372A 5.154 -.271 5.425 1 1905 ---- ---- 5.322A 5.322A 5.104 -.271 5.375 1910 ---- ---- 5.272A 5.272A 5.054 -.271 5.325 1915 ---- ---- 5.222A 5.222A 5.004 -.271 5.275 1920 ---- ---- 5.173A 5.173A 4.955 -.271 5.226 1925 ---- ---- 5.123A 5.123A 4.905 -.271 5.176 5 1930 ---- ---- 5.073A 5.073A 4.855 -.271 5.126 1935 ---- ---- 5.023A 5.023A 4.805 -.271 5.076 2 1940 ---- ---- 4.973A 4.973A 4.755 -.271 5.026 1945 ---- ---- 4.923A 4.923A 4.705 -.271 4.976 3 1950 ---- ---- 4.874A 4.874A 4.655 -.271 4.926 23 1955 ---- ---- 4.824A 4.824A 4.605 -.271 4.876 1960 ---- ---- 4.774A 4.774A 4.555 -.271 4.826 1965 ---- ---- 4.724A 4.724A 4.506 -.271 4.777 1970 ---- ---- 4.675A 4.675A 4.456 -.271 4.727 1975 ---- ---- 4.625A 4.625A 4.406 -.271 4.677 1980 ---- ---- 4.575A 4.575A 4.356 -.271 4.627 4 1985 ---- ---- 4.525A 4.525A 4.306 -.271 4.577 1990 ---- ---- 4.475A 4.475A 4.256 -.271 4.527 10 1995 ---- ---- 4.426A 4.426A 4.207 -.270 4.477 3 2000 ---- ---- 4.376A 4.376A 4.157 -.271 4.428 7 2005 ---- ---- 4.326A 4.326A 4.107 -.271 4.378 3 2010 ---- ---- 4.276A 4.276A 4.057 -.271 4.328 2 2015 ---- ---- 4.226A 4.226A 4.008 -.270 4.278 3 2020 ---- ---- 4.177A 4.177A 3.958 -.270 4.228 60 2025 ---- ---- 4.127A 4.127A 3.908 -.271 4.179 3 2030 ---- ---- 4.077A 4.077A 3.858 -.271 4.129 73 2035 ---- ---- 4.027A 4.027A 3.809 -.270 4.079 2040 ---- ---- 3.978A 3.978A 3.759 -.270 4.029 1 2045 ---- ---- 3.928A 3.928A 3.709 -.271 3.980 1 2050 ---- ---- 3.878A 3.878A 3.660 -.270 3.930 12 2055 ---- ---- 3.828A 3.828A 3.610 -.270 3.880 1 2060 ---- ---- 3.779A 3.779A 3.560 -.271 3.831 2065 ---- ---- 3.729A 3.729A 3.511 -.270 3.781 2070 ---- ---- 3.679A 3.679A 3.461 -.270 3.731 1 2075 ---- ---- 3.630A 3.630A 3.411 -.271 3.682 5 2080 ---- ---- 3.580A 3.580A 3.362 -.270 3.632 4 2085 ---- ---- 3.531A 3.531A 3.312 -.271 3.583 13 2090 ---- ---- 3.481A 3.481A 3.263 -.270 3.533 2095 ---- ---- 3.431A 3.431A 3.213 -.270 3.483 21 2100 ---- ---- 3.382A 3.382A 3.163 -.271 3.434 27 2105 ---- ---- 3.333A 3.333A 3.114 -.270 3.384 4 2110 ---- ---- 3.283A 3.283A 3.064 -.271 3.335 2115 ---- ---- 3.234A 3.234A 3.015 -.271 3.286 4 2120 ---- ---- 3.184A 3.184A 2.965 -.271 3.236 4 2125 ---- ---- 3.135A 3.135A 2.916 -.271 3.187 71 2130 ---- ---- 3.086A 3.086A 2.866 -.271 3.137 1 2135 ---- ---- 3.037A 3.037A 2.817 -.271 3.088 3 2140 ---- ---- 2.987A 2.987A 2.768 -.271 3.039 2145 ---- ---- 2.938A 2.938A 2.718 -.272 2.990 2 2150 ---- ---- 2.889A 2.889A 2.669 -.272 2.941 1 37 2155 ---- ---- 2.840A 2.840A 2.620 -.272 2.892 4 2160 ---- ---- 2.791A 2.791A 2.571 -.272 2.843 2 2165 ---- ---- 2.743A 2.743A 2.522 -.272 2.794 15 2170 ---- ---- 2.694A 2.694A 2.473 -.272 2.745 3 2175 ---- ---- 2.207A 2.207A 2.424 -.272 2.696 22 2180 ---- ---- 2.596A 2.596A 2.375 -.272 2.647 16 2185 ---- ---- 2.581A 2.581A 2.327 -.271 2.598 4 2190 ---- ---- 2.499A 2.499A 2.278 -.272 2.550 64 2195 ---- ---- 2.484A 2.484A 2.230 -.271 2.501 5 2200 ---- ---- 1.970A 1.970A 2.181 -.272 2.453 140 2205 ---- ---- 2.387A 2.387A 2.133 -.272 2.405 10 2210 ---- ---- 2.339A 2.339A 2.085 -.272 2.357 22 2215 ---- ---- 2.291A 2.291A 2.038 -.271 2.309 1 2220 ---- ---- 2.244A 2.244A 1.990 -.271 2.261 2 2225 ---- ---- 1.739A 1.739A 1.942 -.271 2.213 1 120 2230 ---- ---- 2.149A 2.149A 1.895 -.270 2.165 1 3 2235 ---- ---- 2.102A 2.102A 1.848 -.270 2.118 1 3 2240 ---- ---- 1.656A 1.656A 1.801 -.269 2.070 1 14 2245 ---- ---- 1.611A 1.611A 1.755 -.268 2.023 1 3 2250 1.578 1.932B 1.515A 1.516A 1.708 -.268 1 1.976 1 297 2255 ---- ---- 1.524A 1.524A 1.662 -.268 1.930 1 6 2260 ---- ---- 1.481A 1.481A 1.616 -.267 1.883 1 1 2265 ---- ---- 1.438A 1.438A 1.571 -.266 1.837 1 2 2270 ---- ---- 1.396A 1.396A 1.526 -.265 1.791 1 5 2275 1.541 1.541 1.300A 1.389A 1.481 -.264 2 1.745 3 32 2280 ---- ---- 1.313A 1.313A 1.437 -.263 1.700 1 3 2285 ---- ---- 1.272A 1.272A 1.393 -.262 1.655 13 2290 ---- ---- 1.232A 1.232A 1.349 -.261 1.610 4 2295 ---- ---- 1.193A 1.193A 1.306 -.260 1.566 8 2300 1.415 1.415 1.096A 1.180A 1.263 -.258 1 1.521 2 148 2305 ---- ---- 1.115A 1.115A 1.221 -.257 1.478 22 2310 ---- ---- 1.077A 1.077A 1.179 -.255 1.434 13 2315 .983 1.289B .980 1.092A 1.138 -.253 6 1.391 6 2320 ---- ---- 1.002A 1.002A 1.098 -.251 1.349 6 2325 1.115 1.115 .907A 1.216B 1.058 -.249 1 1.307 4 104 2330 ---- ---- .931A .931A 1.019 -.247 1.266 5 2335 ---- ---- .840A .840A .980 -.245 1.225 17 2340 .796 .796 .796 .857B .942 -.242 3 1.184 3 2345 .807 .807 .775A .775A .905 -.239 7 1.144 52 2350 ---- ---- .734A .734A .869 -.236 2 1.105 5 188 2355 .769 .981B .711A .958B .833 -.233 2 1.066 50 2360 ---- ---- .681A .681A .798 -.230 1.028 5 2365 ---- ---- .642A .642A .764 -.227 .991 14 2370 ---- ---- .613A .613A .731 -.223 .954 6 2375 .644 .644 .584A .864B .698 -.220 1 .918 1 198 2380 .595 .595 .557A .795B .667 -.215 1 .882 5 18 2385 ---- ---- .531A .531A .636 -.212 .848 2 20 2390 .535 .535 .505A .723B .606 -.208 3 .814 6 10 2395 .479 .479 .479 .687B .577 -.204 8 .781 1 22 2400 .660 .660 .456A .582B .549 -.200 31 .749 61 259 2405 .571 .571 .433A .644B .522 -.195 3 .717 10 28 2410 .526 .549 .411A .442A .496 -.191 2 .687 6 22 2415 ---- ---- .390A .390A .471 -.186 .657 2 5 2420 ---- ---- .369A .369A .447 -.181 141 .628 2 20 2425 .376 .417 .350A .453B .423 -.177 28 .600 1 207 2430 .473 .473 .331A .391A .401 -.172 32 .573 84 122 2435 ---- ---- .313A .313A .379 -.167 1 .546 2 4 2440 ---- ---- .296A .296A .359 -.162 1 .521 3 2445 ---- ---- .280A .280A .339 -.157 .496 11 49 2450 .417 .417 .265A .302 .320 -.153 67 .473 343 556 2455 ---- ---- .250A .250A .302 -.148 .450 21 7 2460 ---- ---- .237A .237A .285 -.143 140 .428 17 11 2465 .313 .337 .222A .263A .268 -.139 36 .407 10 12 2470 .328 .328 .210A .235 .253 -.133 4 .386 4 19 2475 .210 .210 .198A .208A .238 -.129 23 .367 8 81 2480 .250 .293 .187A .215 .224 -.124 9 .348 25 47 2485 ---- ---- .177A .177A .211 -.119 .330 9 13 2490 .178 .191 .167A .215B .199 -.114 4 .313 2 6 2495 .227 .227 .158A .202B .187 -.110 15 .297 16 34 2500 .222 .222 .149 .174A .176 -.106 241 .282 258 919 2505 .169 .169 .142A .164A .166 -.101 30 .267 26 2510 ---- ---- .134A .134A .156 -.097 .253 8 23 2515 .129 .129 .127A .202B .147 -.092 1 .239 2 74 2520 ---- ---- .120A .120A .138 -.089 .227 4 51 2525 .118 .148 .114A .130A .130 -.084 57 .214 23 113 2530 .127 .127 .106A .122A .123 -.080 7 .203 160 95 2535 ---- ---- .101A .101A .116 -.076 10 .192 3 98 2540 .112 .112 .095A .109A .109 -.073 6 .182 11 128 2545 ---- ---- .090A .090A .103 -.069 .172 26 2550 .115 .115 .086A .087A .097 -.066 68 .163 72 655 2555 .094 .094 .081A .091A .091 -.063 3 .154 7 108 2560 ---- ---- .077A .077A .086 -.060 .146 1 113 2565 .083 .083 .072A .077A .082 -.056 7 .138 12 44 2570 .089 .089 .066 .084B .077 -.054 22 .131 18 139 2575 .103 .103 .066A .073B .073 -.051 32 .124 161 534 2580 .070 .080 .059 .076B .069 -.048 63 .117 10 34 2585 .059 .078 .059 .072B .065 -.046 10 .111 8 71 2590 .073 .073 .056A .064A .062 -.043 12 .105 11 15 2595 .071 .074 .053A .058 .059 -.041 22 .100 6 60 2600 .080 .080 .049 .061B .056 -.038 75 .094 590 949 2605 .067 .067 .049A .049A .053 -.037 9 .090 16 33 2610 ---- ---- .045A .045A .050 -.035 .085 9 27 2615 .055 .055 .043 .051B .048 -.033 15 .081 15 24 2620 .052 .052 .041A .041A .045 -.032 8 .077 14 105 2625 .052 .052 .039A .051B .043 -.030 79 .073 50 320 2630 ---- ---- .037A .037A .041 -.028 .069 31 85 2635 ---- ---- .036A .036A .039 -.027 .066 11 46 2640 ---- ---- ---- .035A .037 ---- ---- 2650 .047 .047 .029 .037B .034 -.023 143 .057 578 636 2675 .030 .031 .024A .026A .027 -.018 255 .045 113 283 2700 .034 .034 .019A .022B .022 -.014 41 .036 230 1381 2725 ---- ---- .019A .019A .018 -.011 2 .029 109 265 2750 .017 .020 .017 .017 .015 -.009 11 .024 151 717 2775 .012 .012 .012 .012 .012 -.008 8 .020 58 304 2800 .015 .016 .009 .012A .011 -.006 107 .017 93 706 2825 ---- ---- .012A .012A .009 -.006 .015 34 134 2850 .008 .008 .008 .008 .008 -.005 1 .013 9 226 2875 ---- ---- .009A .009A .007 -.005 .012 27 62 2900 ---- ---- .008A .008A .006 -.004 3 .010 49 1253 2925 ---- ---- .007A .007A .005 -.004 .009 1 49 2950 ---- ---- .006A .006A .005 -.003 .008 8 159 2975 ---- ---- .006A .006A .004 -.004 .008 7 40 3000 .005 .007 .005 .006A .004 -.003 26 .007 30 1833 3025 ---- ---- .005A .005A .003 -.004 .007 5 124 3050 ---- ---- .005A .005A .003 -.003 .006 24 87 3075 ---- ---- .004A .004A .003 -.003 .006 52 3100 ---- ---- .004A .004A .003 -.002 .005 3 139 3125 ---- ---- .004A .004A .002 -.003 .005 2 2 3150 ---- ---- .003A .003A .002 -.003 .005 1 38 3175 ---- ---- .003A .003A .002 -.003 .005 11 3200 ---- ---- .003A .003A .002 -.002 .004 1241 3225 ---- ---- .003A .003A .002 -.002 .004 31 3250 .002 .002 .002 .002 .002 -.002 2 .004 46 3275 ---- ---- .002A .002A .002 -.002 .004 8 3300 .005 .005 .002A .004A .002 -.002 1 .004 47 3325 ---- ---- .002A .002A .002 -.002 .004 8 3350 ---- ---- .002A .002A .001 -.002 .003 56 3375 ---- ---- .002A .002A .001 -.002 .003 3 3400 .003 .003 .002A .002A .001 -.002 1 .003 80 3425 ---- ---- .002A .002A .001 -.002 .003 8 3450 ---- ---- .002A .002A .001 -.002 .003 2 3475 ---- ---- .002A .002A .001 -.002 .003 2 108 3500 ---- ---- .002A .002A .001 -.002 .003 119 3525 ---- ---- .001A .001A .001 -.002 .003 3550 ---- ---- .001A .001A .001 -.002 .003 5 3575 ---- ---- .001A .001A .001 -.002 .003 3600 ---- ---- .001A .001A .001 -.002 .003 272 3625 ---- ---- .001A .001A .001 -.001 .002 3 3800 ---- ---- .001A .001A .001 -.001 .002 73 4000 ---- ---- ---- ---- .001 -.001 .002 141 SO JLY23 Silver Option CALL 1000 ---- ---- 14.371A 14.371A 14.154 -.270 14.424 10000 ---- ---- ---- ---- .002 UNCH .002 347 1025 ---- ---- 14.121A 14.121A 13.904 -.270 14.174 1050 ---- ---- 13.871A 13.871A 13.654 -.270 13.924 1075 ---- ---- 13.621A 13.621A 13.404 -.270 13.674 1100 ---- ---- 13.371A 13.371A 13.154 -.270 13.424 1125 ---- ---- 13.121A 13.121A 12.904 -.270 13.174 1150 ---- ---- 12.871A 12.871A 12.654 -.270 12.924 1175 ---- ---- 12.621A 12.621A 12.404 -.270 12.674 1200 ---- ---- 12.371A 12.371A 12.154 -.270 12.424 1225 ---- ---- 12.121A 12.121A 11.904 -.270 12.174 1250 ---- ---- 11.871A 11.871A 11.654 -.270 11.924 1275 ---- ---- 11.621A 11.621A 11.404 -.270 11.674 1300 ---- ---- 11.371A 11.371A 11.154 -.270 11.424 1325 ---- ---- 11.121A 11.121A 10.904 -.270 11.174 1350 ---- ---- 10.871A 10.871A 10.654 -.270 10.924 1375 ---- ---- 10.621A 10.621A 10.404 -.270 10.674 1400 ---- ---- 10.371A 10.371A 10.154 -.270 10.424 1425 ---- ---- 10.121A 10.121A 9.904 -.270 10.174 1450 ---- ---- 9.871A 9.871A 9.654 -.270 9.924 1475 ---- ---- 9.621A 9.621A 9.404 -.270 9.674 1500 ---- ---- 9.371A 9.371A 9.154 -.270 9.424 1525 ---- ---- 9.121A 9.121A 8.904 -.270 9.174 1550 ---- ---- 8.871A 8.871A 8.654 -.270 8.924 1 1575 ---- ---- 8.621A 8.621A 8.404 -.270 8.674 1600 ---- ---- 8.371A 8.371A 8.154 -.270 8.424 1625 ---- ---- 8.121A 8.121A 7.904 -.270 8.174 1650 ---- ---- 7.871A 7.871A 7.654 -.270 7.924 1 1675 ---- ---- 7.621A 7.621A 7.404 -.270 7.674 1 1700 ---- ---- 7.371A 7.371A 7.154 -.270 7.424 1725 ---- ---- 7.121A 7.121A 6.904 -.270 7.174 1750 ---- ---- 6.872A 6.872A 6.654 -.270 6.924 1775 ---- ---- 6.622A 6.622A 6.404 -.270 6.674 1800 ---- ---- 6.373A 6.373A 6.155 -.270 5 6.425 15 53 1825 ---- ---- 6.123A 6.123A 5.906 -.270 6.176 1 1850 ---- ---- 5.874A 5.874A 5.657 -.271 5.928 1 1875 ---- ---- 5.626A 5.626A 5.409 -.271 5.680 3 1900 ---- ---- 5.411A 5.411A 5.162 -.270 5.432 1 1925 ---- ---- 5.164A 5.164A 4.915 -.270 5.185 1 1950 ---- ---- 4.919A 4.919A 4.669 -.270 4.939 1 1975 ---- ---- 4.674A 4.674A 4.424 -.270 4.694 11 2000 ---- ---- 4.431A 4.431A 4.181 -.269 4.450 26 2025 ---- ---- 3.721A 3.721A 3.940 -.268 4.208 1 2050 ---- ---- 3.486A 3.486A 3.701 -.267 3.968 2 2075 ---- ---- 3.252A 3.252A 3.464 -.266 3.730 8 2100 ---- ---- 3.025A 3.025A 3.231 -.264 3.495 165 2125 ---- ---- 2.800A 2.800A 3.001 -.263 3.264 79 2150 ---- ---- 2.583A 2.583A 2.777 -.260 3.037 16 2160 ---- ---- 2.544A 2.544A 2.688 -.260 2.948 2165 ---- ---- 2.501A 2.501A 2.645 -.258 2.903 2170 ---- ---- 2.459A 2.459A 2.601 -.258 2.859 2175 ---- ---- 2.371A 2.371A 2.558 -.257 2.815 37 2180 ---- ---- 2.376A 2.376A 2.515 -.256 2.771 2185 ---- ---- 2.335A 2.335A 2.472 -.256 2.728 2190 ---- ---- 2.294A 2.294A 2.429 -.255 2.684 2195 ---- ---- 2.254A 2.254A 2.387 -.254 2.641 2200 ---- ---- 2.165A 2.165A 2.345 -.253 5 2.598 1 299 2205 ---- ---- 2.175A 2.175A 2.303 -.253 2.556 2210 ---- ---- 2.135A 2.135A 2.262 -.252 2.514 2215 ---- ---- 2.097A 2.097A 2.221 -.251 2.472 2220 ---- ---- 2.058A 2.058A 2.180 -.250 2.430 2225 ---- ---- 1.969A 1.969A 2.140 -.248 2.388 9 2230 ---- ---- 1.983A 1.983A 2.100 -.247 2.347 2235 ---- ---- 1.945A 1.945A 2.060 -.246 2.306 2240 ---- ---- 1.908A 1.908A 2.021 -.245 2.266 2245 ---- ---- 1.872A 1.872A 1.982 -.243 2.225 2250 ---- ---- 1.782A 1.782A 1.943 -.242 2.185 26 2255 ---- ---- 1.800A 1.800A 1.905 -.241 2.146 2260 ---- ---- 1.766A 1.766A 1.867 -.239 2.106 2265 ---- ---- 1.731A 1.731A 1.830 -.237 2.067 2270 ---- ---- 1.697A 1.697A 1.793 -.236 2.029 2275 1.729 1.729 1.604A 1.807B 1.756 -.235 1 1.991 84 2280 ---- ---- 1.631A 1.631A 1.720 -.233 1.953 2285 ---- ---- 1.598A 1.598A 1.684 -.231 1.915 1 2290 ---- ---- 1.504A 1.504A 1.649 -.229 1.878 2295 ---- ---- 1.471A 1.471A 1.614 -.227 1.841 2300 1.650 1.650 1.439A 1.721B 1.580 -.225 1 1.805 5 378 2305 ---- ---- 1.406A 1.406A 1.546 -.223 1.769 2310 ---- ---- 1.375A 1.375A 1.512 -.221 1.733 6 2315 1.464 1.474 1.345A 1.488B 1.479 -.219 2 1.698 2320 ---- ---- 1.314A 1.314A 1.447 -.216 1.663 2325 ---- ---- 1.284A 1.284A 1.415 -.214 1.629 72 2330 ---- ---- 1.257A 1.257A 1.383 -.212 1.595 2335 1.389 1.389 1.228A 1.475B 1.352 -.209 3 1.561 2340 1.407 1.407 1.199A 1.464B 1.321 -.207 1 1.528 2345 ---- ---- 1.170A 1.170A 1.291 -.205 1.496 2350 ---- ---- 1.143A 1.143A 1.262 -.202 1.464 5 240 2355 ---- ---- 1.116A 1.116A 1.233 -.199 1.432 2360 ---- ---- 1.089A 1.089A 1.204 -.197 1.401 4 2365 1.251 1.251 1.064A 1.107A 1.176 -.194 3 1.370 5 2370 ---- ---- 1.037A 1.037A 1.148 -.192 1.340 3 2375 ---- ---- 1.012A 1.012A 1.121 -.189 1.310 151 2380 ---- ---- .988A .988A 1.094 -.186 1.280 6 2385 ---- ---- .964A .964A 1.068 -.183 1.251 5 2390 .970 1.183B .940A 1.151B 1.042 -.180 2 1.222 3 2395 ---- ---- .917A .917A 1.017 -.177 1.194 10 2400 1.020 1.129B .894A 1.039B .992 -.174 10 1.166 39 536 2405 .925 .925 .872A .922A .968 -.171 2 1.139 6 2410 .943 1.076B .851A .851A .944 -.168 2 1.112 6 2415 .906 .906 .829A .966B .921 -.165 3 1.086 2 5 2420 ---- ---- .809A .809A .898 -.162 1.060 1 2425 ---- ---- .788A .788A .876 -.159 1 1.035 77 2430 .938 .938 .768A .797A .854 -.156 1 1.010 3 2435 ---- ---- .749A .749A .832 -.154 1 .986 1 3 2440 ---- ---- .730A .730A .811 -.151 .962 7 2445 ---- ---- .711A .711A .791 -.147 .938 7 2450 .805 .882B .693A .882B .770 -.145 20 .915 58 125 2455 ---- ---- .675A .675A .751 -.141 .892 3 2460 ---- ---- .658A .658A .732 -.138 .870 2 1 2465 ---- ---- .641A .641A .713 -.136 .849 28 30 2470 ---- ---- .624A .624A .694 -.134 .828 38 41 2475 .722 .722 .608A .756B .677 -.130 4 .807 154 2480 ---- ---- .593A .593A .659 -.128 .787 1 6 2485 ---- ---- .577A .577A .642 -.126 .768 13 2490 ---- ---- .562A .562A .625 -.124 .749 1 2495 ---- ---- .548A .548A .609 -.121 .730 8 2500 .610 .685B .533A .629B .593 -.119 124 .712 79 1114 2505 ---- ---- .519A .519A .578 -.117 4 .695 1 10 2510 ---- ---- .506A .506A .563 -.114 .677 2 29 2515 ---- ---- .493A .493A .549 -.112 .661 7 24 2520 ---- ---- .480A .480A .534 -.110 .644 121 111 2525 ---- ---- .468A .468A .521 -.107 8 .628 13 222 2530 ---- ---- .456A .456A .507 -.106 .613 2 16 2535 ---- ---- .444A .444A .494 -.103 .597 7 2540 ---- ---- .434A .434A .482 -.100 .582 30 36 2545 .516 .516 .423A .523B .469 -.099 1 .568 1 32 2550 ---- ---- .411A .411A .457 -.097 6 .554 24 486 2555 .478 .517B .402A .475B .445 -.095 2 .540 8 2560 ---- ---- .392A .392A .434 -.093 1 .527 2 24 2565 ---- ---- .382A .382A .423 -.090 .513 2 2570 .417 .417 .371A .382A .412 -.089 1 .501 27 68 2575 .423 .467B .363A .372A .402 -.086 1 .488 12 76 2580 ---- ---- .354A .354A .392 -.084 .476 20 41 2585 ---- ---- .345A .345A .382 -.082 .464 1 3 2590 ---- ---- .337A .337A .372 -.081 2 .453 30 70 2595 ---- ---- .327A .327A .363 -.078 .441 28 42 2600 .375 .410B .320A .361A .354 -.076 284 .430 179 852 2605 ---- ---- .311A .311A .345 -.075 .420 30 32 2610 ---- ---- .305A .305A .336 -.073 2 .409 2 19 2615 ---- ---- .297A .297A .328 -.071 1 .399 7 13 2620 .317 .370B .290A .295A .320 -.069 2 .389 3 44 2625 .321 .361B .283A .283A .312 -.068 9 .380 25 260 2630 .326 .352B .276A .276A .304 -.066 3 .370 2 37 2635 .322 .322 .270A .333B .296 -.065 6 .361 2 57 2640 ---- ---- ---- .263A .289 ---- ---- 2650 .260 .287 .250 .256A .275 -.060 20 .335 458 640 2675 .263 .263 .223A .252A .243 -.053 40 .296 2 274 2700 .253 .253 .192 .224A .216 -.046 316 .262 164 1295 2725 .180 .204 .177A .208B .192 -.040 157 .232 17 306 2750 .158 .186 .158 .177 .171 -.035 155 .206 148 259 2775 .167 .167 .141A .166B .153 -.031 36 .184 35 178 2800 .140 .156 .126A .145 .137 -.027 186 .164 240 1554 2825 .131 .131 .115A .131 .124 -.023 24 .147 99 126 2850 .103 .104 .103 .121B .112 -.019 10 .131 73 194 2875 .109 .109 .095A .095A .102 -.016 2 .118 42 75 2900 .104 .104 .087 .100B .092 -.015 105 .107 80 419 2925 .093 .094 .080A .080A .085 -.012 10 .097 18 92 2950 .092 .092 .074A .074A .078 -.010 11 .088 36 162 2975 .077 .078 .069A .069A .071 -.009 26 .080 1 71 3000 .068 .072 .064A .064A .066 -.007 602 .073 111 2633 3025 ---- ---- .060A .060A .061 -.006 .067 25 58 3050 ---- ---- .056A .056A .057 -.005 4 .062 6 66 3075 ---- .058B .052A .058B .053 -.004 .057 1 13 3100 .050 .054B .047 .054B .050 -.003 4 .053 9 81 3125 ---- ---- .047A .047A .047 -.002 .049 1 133 3150 ---- ---- .044A .044A .044 -.002 3 .046 98 3175 ---- ---- .042A .042A .041 -.002 .043 11 3200 .041 .041 .040A .040A .039 -.001 5 .040 41 296 3225 ---- ---- ---- ---- .037 -.001 .038 2 10 3250 ---- ---- ---- ---- .035 -.001 .036 1 63 3275 ---- ---- ---- ---- .033 -.001 .034 1 7 3300 .032 .032 .029 .031B .032 UNCH 4 .032 2 357 3325 ---- ---- ---- ---- .030 -.001 .031 1 3 3350 ---- ---- ---- ---- .029 UNCH .029 25 3375 ---- ---- ---- ---- .028 UNCH .028 18 3400 .027 .027 .027 .027 .027 UNCH 3 .027 103 3425 ---- ---- ---- ---- .026 +.001 .025 3 3450 ---- ---- ---- ---- .025 +.001 .024 10 42 3475 ---- ---- ---- ---- .024 +.001 .023 1 3500 ---- ---- ---- ---- .023 UNCH 36 .023 60 2468 3525 ---- ---- ---- ---- .022 UNCH .022 1 9 3550 ---- ---- ---- ---- .021 UNCH .021 1 6 3575 ---- ---- ---- ---- .021 +.001 .020 1 4 3600 ---- ---- ---- ---- .020 UNCH 1 .020 1 18 3625 ---- ---- ---- ---- .019 UNCH .019 1 3650 .016 .016 .016 .016 .019 UNCH 2 .019 17 3675 ---- ---- ---- ---- .018 UNCH .018 3700 .016 .016 .016 .016 .018 +.001 2 .017 27 3725 ---- ---- ---- ---- .017 UNCH .017 2 3750 ---- ---- ---- ---- .016 -.001 .017 12 3775 ---- ---- ---- ---- .016 UNCH .016 4 3800 ---- ---- ---- ---- .016 UNCH .016 360 3825 ---- ---- ---- ---- .015 UNCH .015 3850 ---- ---- ---- ---- .015 UNCH .015 4 3875 ---- ---- ---- ---- .014 UNCH .014 3900 ---- ---- ---- ---- .014 UNCH .014 226 3925 ---- ---- ---- ---- .014 UNCH .014 3950 ---- ---- ---- ---- .013 UNCH .013 7 3975 ---- ---- ---- ---- .013 UNCH .013 15 4000 ---- ---- ---- ---- .013 UNCH 20 .013 7 4233 4025 ---- ---- ---- ---- .012 -.001 .013 10 4050 ---- ---- ---- ---- .012 UNCH .012 23 4075 ---- ---- ---- ---- .012 UNCH .012 3 4500 ---- ---- ---- ---- .008 UNCH .008 120 5000 ---- ---- ---- ---- .006 UNCH .006 476 6000 ---- ---- ---- ---- .003 UNCH .003 81 7000 ---- ---- ---- ---- .002 UNCH .002 126 725 ---- ---- 17.120A 17.120A 16.904 -.270 17.174 750 ---- ---- 16.870A 16.870A 16.654 -.270 16.924 775 ---- ---- 16.620A 16.620A 16.404 -.270 16.674 800 ---- ---- 16.370A 16.370A 16.154 -.270 16.424 8000 ---- ---- ---- ---- .002 UNCH .002 15 825 ---- ---- 16.120A 16.120A 15.904 -.270 16.174 850 ---- ---- 15.870A 15.870A 15.654 -.270 15.924 875 ---- ---- 15.620A 15.620A 15.404 -.270 15.674 900 ---- ---- 15.370A 15.370A 15.154 -.270 15.424 9000 ---- ---- ---- ---- .002 UNCH .002 100 925 ---- ---- 15.121A 15.121A 14.904 -.270 15.174 950 ---- ---- 14.871A 14.871A 14.654 -.270 14.924 975 ---- ---- 14.621A 14.621A 14.404 -.270 14.674 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.871 -.277 14.148 1075 ---- ---- ---- ---- 13.621 -.277 13.898 1100 ---- ---- ---- ---- 13.371 -.277 13.648 1125 ---- ---- ---- ---- 13.121 -.277 13.398 1150 ---- ---- ---- ---- 12.871 -.277 13.148 1175 ---- ---- ---- ---- 12.621 -.277 12.898 1200 ---- ---- ---- ---- 12.371 -.277 12.648 1225 ---- ---- ---- ---- 12.121 -.277 12.398 1250 ---- ---- ---- ---- 11.871 -.277 12.148 1275 ---- ---- ---- ---- 11.621 -.277 11.898 1300 ---- ---- ---- ---- 11.371 -.277 11.648 1325 ---- ---- ---- ---- 11.121 -.277 11.398 1350 ---- ---- ---- ---- 10.871 -.277 11.148 1375 ---- ---- ---- ---- 10.621 -.277 10.898 1400 ---- ---- ---- ---- 10.371 -.277 10.648 1425 ---- ---- ---- ---- 10.121 -.277 10.398 1450 ---- ---- ---- ---- 9.871 -.277 10.148 1475 ---- ---- ---- ---- 9.621 -.277 9.898 1500 ---- ---- ---- ---- 9.371 -.277 9.648 1525 ---- ---- ---- ---- 9.121 -.277 9.398 1550 ---- ---- ---- ---- 8.871 -.277 9.148 1575 ---- ---- ---- ---- 8.621 -.277 8.898 1600 ---- ---- ---- ---- 8.371 -.277 8.648 1625 ---- ---- ---- ---- 8.121 -.277 8.398 1650 ---- ---- ---- ---- 7.871 -.277 8.148 1675 ---- ---- ---- ---- 7.621 -.277 7.898 1700 ---- ---- ---- ---- 7.371 -.277 7.648 1725 ---- ---- ---- ---- 7.121 -.277 7.398 1750 ---- ---- ---- ---- 6.872 -.277 7.149 1775 ---- ---- ---- ---- 6.624 -.277 6.901 1800 ---- ---- ---- ---- 6.376 -.277 6.653 1825 ---- ---- ---- ---- 6.129 -.278 6.407 1850 ---- ---- ---- ---- 5.883 -.278 6.161 1875 ---- ---- ---- ---- 5.638 -.278 5.916 1900 ---- ---- ---- ---- 5.395 -.277 5.672 1925 ---- ---- ---- ---- 5.152 -.278 5.430 1950 ---- ---- 4.695A 4.695A 4.911 -.278 5.189 1975 ---- ---- 4.459A 4.459A 4.672 -.278 4.950 2000 ---- ---- 4.225A 4.225A 4.436 -.277 4.713 17 2025 ---- ---- 3.995A 3.995A 4.202 -.276 4.478 2 2050 ---- ---- 3.769A 3.769A 3.970 -.276 4.246 5 2075 ---- ---- 3.546A 3.546A 3.743 -.274 4.017 2 2100 ---- ---- 3.327A 3.327A 3.519 -.273 3.792 7 7 2125 ---- ---- 3.114A 3.114A 3.300 -.270 3.570 3 2150 ---- ---- 2.907A 2.907A 3.087 -.266 3.353 3 2175 ---- ---- 2.705A 2.705A 2.879 -.262 3.141 3 2200 2.580 2.885B 2.511A 2.885B 2.679 -.256 3 2.935 1 29 2225 ---- ---- 2.325A 2.325A 2.485 -.251 2.736 4 2250 ---- ---- 2.146A 2.146A 2.299 -.244 2.543 5 2265 ---- ---- ---- 2.049A 2.192 ---- ---- 2270 ---- ---- ---- 2.015A 2.157 ---- ---- 2275 ---- ---- 1.977A 1.977A 2.122 -.237 2.359 2 2280 ---- ---- ---- 1.949A 2.087 ---- ---- 2285 ---- ---- ---- 1.916A 2.053 ---- ---- 2290 ---- ---- ---- 1.880A 2.020 ---- ---- 2295 ---- ---- ---- 1.849A 1.986 ---- ---- 2300 ---- ---- 1.816A 1.816A 1.953 -.229 2.182 53 2305 ---- ---- ---- 1.789A 1.921 ---- ---- 2310 ---- ---- ---- 1.758A 1.889 ---- ---- 2315 ---- ---- ---- 1.728A 1.857 ---- ---- 2320 ---- ---- ---- 1.698A 1.825 ---- ---- 2325 ---- ---- 1.667A 1.667A 1.794 -.221 1 2.015 1 2330 1.770 1.924B 1.770 1.915B 1.763 ---- 2 ---- 2335 ---- ---- ---- 1.610A 1.733 ---- ---- 2340 ---- ---- ---- 1.582A 1.703 ---- ---- 2345 ---- ---- ---- 1.553A 1.674 ---- ---- 2350 1.665 1.807B 1.525A 1.807B 1.644 -.212 2 1.856 10 13 2355 ---- ---- ---- 1.499A 1.616 ---- ---- 2360 ---- ---- ---- 1.473A 1.587 ---- ---- 2365 1.650 1.650 1.650 1.684B 1.559 ---- 2 ---- 2370 ---- ---- ---- 1.420A 1.532 ---- ---- 2375 ---- ---- 1.395A 1.395A 1.504 -.202 1.706 2 3 2380 ---- ---- ---- 1.369A 1.477 ---- ---- 2385 ---- ---- ---- 1.344A 1.451 ---- ---- 2390 ---- ---- ---- 1.319A 1.425 ---- ---- 2395 ---- ---- ---- 1.295A 1.399 ---- ---- 2400 ---- ---- 1.273A 1.273A 1.374 -.192 1.566 8 2405 ---- ---- ---- 1.248A 1.349 ---- ---- 2410 ---- ---- ---- 1.225A 1.325 ---- ---- 2415 1.251 1.251 1.251 1.341B 1.300 ---- 3 ---- 2420 ---- ---- ---- 1.180A 1.277 ---- ---- 2425 ---- ---- 1.161A 1.161A 1.253 -.181 1.434 2 5 2430 ---- ---- ---- 1.137A 1.230 ---- ---- 2435 ---- ---- ---- 1.116A 1.208 ---- ---- 2440 ---- ---- ---- 1.095A 1.186 ---- ---- 2445 ---- ---- ---- 1.075A 1.164 ---- ---- 2450 ---- ---- 1.057A 1.057A 1.142 -.171 1 1.313 200 2455 ---- ---- ---- 1.035A 1.121 ---- ---- 2460 ---- ---- ---- 1.016A 1.101 ---- ---- 2465 ---- ---- ---- .997A 1.080 ---- ---- 2470 ---- ---- ---- .978A 1.060 ---- ---- 2475 ---- ---- .961A .961A 1.041 -.159 1 1.200 1 6 2480 ---- ---- ---- .942A 1.022 ---- ---- 2485 ---- ---- ---- .924A 1.003 ---- ---- 2490 ---- ---- ---- .907A .984 ---- ---- 2495 ---- ---- ---- .890A .966 ---- ---- 2500 .874 1.057B .874 1.057B .948 -.148 1 1.096 2 401 2505 ---- ---- ---- .857A .930 ---- ---- 2510 ---- ---- ---- .841A .913 ---- ---- 2515 ---- ---- ---- .825A .896 ---- ---- 2520 ---- ---- ---- .810A .879 ---- ---- 2525 ---- ---- .795A .795A .863 -.138 1.001 13 2530 ---- ---- ---- .780A .847 ---- ---- 2535 ---- ---- ---- .765A .831 ---- ---- 2540 ---- ---- ---- .751A .816 ---- ---- 2545 ---- ---- ---- .737A .800 ---- ---- 2550 ---- ---- .723A .723A .785 -.129 1 .914 4 108 2555 ---- ---- ---- .710A .771 ---- ---- 2560 ---- ---- ---- .697A .756 ---- ---- 2565 ---- ---- ---- .685A .742 ---- ---- 2570 ---- ---- ---- .671A .728 ---- ---- 2575 ---- ---- .659A .659A .715 -.120 1 .835 72 138 2580 ---- ---- ---- .647A .702 ---- ---- 2585 ---- ---- ---- .636A .688 ---- ---- 2590 ---- ---- ---- .624A .676 ---- ---- 2595 ---- ---- ---- .612A .663 ---- ---- 2600 ---- ---- .601A .601A .651 -.112 76 .763 152 251 2605 ---- ---- ---- .590A .639 ---- ---- 2610 ---- ---- ---- .580A .627 ---- ---- 2615 ---- ---- ---- .569A .615 ---- ---- 2620 ---- ---- ---- .559A .604 ---- ---- 2625 ---- ---- .549A .549A .593 -.104 9 .697 2 99 2630 ---- ---- ---- .539A .582 ---- ---- 2635 ---- ---- ---- .531A .572 ---- ---- 2640 ---- ---- ---- .520A .561 ---- ---- 2645 ---- ---- ---- .512A .551 ---- ---- 2650 ---- ---- .503A .503A .541 -.097 52 .638 17 273 2655 ---- ---- ---- .494A .531 ---- ---- 2660 ---- ---- ---- .484A .522 ---- ---- 2665 ---- ---- ---- .477A .512 ---- ---- 2675 ---- ---- .459A .459A .494 -.090 5 .584 6 20 2700 ---- ---- .422A .422A .452 -.083 6 .535 23 308 2725 .396 .396 .388A .468B .414 -.076 1 .490 1 93 2750 .357 .357 .356A .396B .379 -.070 2 .449 135 2775 ---- ---- .328A .328A .348 -.065 5 .413 5 105 2800 .349 .349 .302A .353B .320 -.059 110 .379 201 350 2825 ---- ---- .276A .276A .294 -.054 .348 39 2850 .263 .263 .254A .254A .271 -.050 4 .321 15 19 2875 ---- ---- .234A .234A .250 -.045 2 .295 41 2900 ---- ---- .216A .216A .231 -.041 .272 1 57 2925 ---- ---- .200A .200A .213 -.038 .251 63 2950 ---- ---- .185A .185A .198 -.034 .232 214 2975 ---- ---- .171A .171A .183 -.031 .214 31 3000 .187 .191B .159A .159A .170 -.028 21 .198 23 1854 3025 ---- ---- .148A .148A .158 -.026 .184 12 3050 ---- ---- .139A .139A .147 -.023 5 .170 11 3075 ---- ---- .129A .129A .137 -.021 .158 15 17 3100 ---- ---- .121A .121A .128 -.019 4 .147 16 66 3125 ---- ---- .113A .113A .119 -.018 .137 3 3150 ---- ---- .106A .106A .111 -.016 16 .127 20 20 3175 ---- ---- .100A .100A .104 -.015 .119 15 25 3200 ---- ---- .095A .095A .098 -.013 2 .111 2 823 3225 ---- ---- .089A .089A .092 -.012 .104 1 2 3250 .079 .079 .079 .088B .087 -.010 1 .097 4 3275 ---- ---- .080A .080A .081 -.011 2 .092 11 3300 ---- ---- .076A .076A .077 -.009 .086 1 504 3325 ---- ---- .072A .072A .073 -.008 .081 1 3350 ---- ---- .068A .068A .069 -.008 .077 1 3375 ---- ---- .064A .064A .065 -.007 .072 3 3400 ---- ---- .062A .062A .062 -.007 .069 5 3425 ---- ---- .059A .059A .058 -.007 .065 1 1 3450 ---- ---- .056A .056A .056 -.006 .062 1 20 3475 ---- ---- .053A .053A .053 -.006 16 .059 20 20 3500 ---- ---- .051A .051A .050 -.006 3 .056 37 1269 3525 ---- ---- .049A .049A .048 -.005 .053 3550 ---- ---- .047A .047A .046 -.005 .051 4 507 3575 ---- ---- .045A .045A .044 -.004 .048 1 3600 .041 .041 .041 .043B .042 -.004 1 .046 21 3625 ---- ---- .042A .042A .040 -.004 .044 3650 ---- ---- .041A .041A .039 -.003 .042 2 4 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.371 -.277 14.648 10000 ---- ---- ---- ---- .006 UNCH .006 46 1025 ---- ---- ---- ---- 14.121 -.277 14.398 1050 ---- ---- ---- ---- 13.871 -.277 14.148 1075 ---- ---- ---- ---- 13.621 -.277 13.898 1100 ---- ---- ---- ---- 13.371 -.277 13.648 1125 ---- ---- ---- ---- 13.121 -.277 13.398 1150 ---- ---- ---- ---- 12.871 -.277 13.148 1175 ---- ---- ---- ---- 12.621 -.277 12.898 1200 ---- ---- ---- ---- 12.371 -.277 12.648 1225 ---- ---- ---- ---- 12.121 -.277 12.398 1250 ---- ---- ---- ---- 11.871 -.277 12.148 1275 ---- ---- ---- ---- 11.621 -.277 11.898 1300 ---- ---- ---- ---- 11.371 -.277 11.648 1325 ---- ---- ---- ---- 11.121 -.277 11.398 1350 ---- ---- ---- ---- 10.871 -.277 11.148 1375 ---- ---- ---- ---- 10.621 -.277 10.898 1400 ---- ---- ---- ---- 10.371 -.277 10.648 1425 ---- ---- ---- ---- 10.121 -.277 10.398 1450 ---- ---- ---- ---- 9.871 -.277 10.148 1475 ---- ---- ---- ---- 9.621 -.277 9.898 1500 ---- ---- ---- ---- 9.371 -.277 9.648 1525 ---- ---- ---- ---- 9.121 -.277 9.398 1550 ---- ---- ---- ---- 8.871 -.277 9.148 1575 ---- ---- ---- ---- 8.621 -.277 8.898 1600 ---- ---- ---- ---- 8.371 -.277 8.648 1625 ---- ---- ---- ---- 8.121 -.277 8.398 1650 ---- ---- ---- ---- 7.871 -.277 8.148 1 1675 ---- ---- ---- ---- 7.622 -.278 7.900 1700 ---- ---- ---- ---- 7.374 -.278 7.652 1 1725 ---- ---- ---- ---- 7.126 -.279 7.405 2 1750 ---- ---- ---- ---- 6.880 -.279 7.159 1 1775 ---- ---- ---- ---- 6.635 -.279 6.914 1800 ---- ---- ---- ---- 6.391 -.280 6.671 91 1825 ---- ---- ---- ---- 6.149 -.280 6.429 1850 ---- ---- 5.693A 5.693A 5.908 -.280 6.188 1875 ---- ---- 5.456A 5.456A 5.668 -.281 5.949 1900 ---- ---- 5.220A 5.220A 5.431 -.280 5.711 4 1925 ---- ---- 4.989A 4.989A 5.195 -.281 5.476 1950 ---- ---- 4.760A 4.760A 4.962 -.281 5.243 1975 ---- ---- 4.533A 4.533A 4.732 -.280 5.012 1 2000 ---- ---- 4.310A 4.310A 4.504 -.280 4.784 2 2025 ---- ---- 4.090A 4.090A 4.280 -.279 4.559 2050 ---- ---- 3.875A 3.875A 4.060 -.277 4.337 2075 ---- ---- 3.663A 3.663A 3.844 -.276 4.120 2100 ---- ---- 3.459A 3.459A 3.633 -.273 3.906 105 2125 ---- ---- 3.258A 3.258A 3.427 -.270 3.697 1 2150 ---- ---- 3.063A 3.063A 3.227 -.266 3.493 190 2175 ---- ---- 2.876A 2.876A 3.033 -.261 3.294 2200 ---- ---- 2.695A 2.695A 2.846 -.256 3.102 300 2225 ---- ---- 2.521A 2.521A 2.665 -.250 2.915 1 2250 ---- ---- 2.354A 2.354A 2.493 -.243 2.736 143 2275 ---- ---- 2.196A 2.196A 2.328 -.235 2.563 129 2300 2.204 2.347B 2.046A 2.046A 2.171 -.227 8 2.398 109 2325 ---- ---- 1.905A 1.905A 2.022 -.219 2.241 3 2350 ---- ---- 1.772A 1.772A 1.881 -.211 2.092 108 2375 ---- ---- 1.646A 1.646A 1.748 -.202 1.950 26 2400 ---- ---- 1.528A 1.528A 1.623 -.194 1.817 247 2425 1.570 1.570 1.418A 1.575B 1.506 -.185 3 1.691 4 2450 ---- ---- 1.315A 1.315A 1.397 -.177 1.574 1 265 2475 ---- ---- 1.218A 1.218A 1.296 -.168 1.464 218 2500 1.220 1.220 1.126A 1.221B 1.201 -.161 1026 1.362 14 726 2525 1.163 1.163 1.045A 1.168B 1.114 -.152 3 1.266 5 2550 ---- ---- .970A .970A 1.033 -.145 2 1.178 193 2575 ---- ---- .900A .900A .959 -.137 1.096 7 7 2600 .929 .932 .837A .837A .890 -.130 30 1.020 8 442 2625 ---- ---- .779A .779A .826 -.124 .950 18 2650 .740 .740 .725A .793B .768 -.117 3 .885 58 2675 ---- ---- .676A .676A .715 -.111 .826 26 2700 ---- ---- .631A .631A .666 -.104 1079 .770 116 732 2725 ---- ---- .591A .591A .620 -.099 .719 14 2750 ---- ---- .551A .551A .579 -.093 .672 68 465 2775 .580 .580 .516A .516A .540 -.089 2 .629 18 63 2800 ---- ---- .484A .484A .505 -.084 .589 3 849 2825 ---- ---- .453A .453A .473 -.078 .551 9 2850 ---- ---- .425A .425A .443 -.074 1 .517 20 605 2875 ---- ---- .398A .398A .415 -.070 .485 56 2900 ---- ---- .374A .374A .390 -.065 10 .455 214 2925 ---- ---- .351A .351A .366 -.061 .427 9 2950 ---- ---- .330A .330A .344 -.058 .402 70 2975 ---- ---- .309A .309A .324 -.054 .378 12 3000 .321 .321 .292A .332B .305 -.051 139 .356 234 3416 3025 ---- ---- .275A .275A .287 -.048 .335 35 3050 ---- ---- .259A .259A .271 -.044 .315 25 3075 ---- ---- .244A .244A .256 -.041 .297 1 19 3100 ---- ---- .230A .230A .241 -.039 .280 113 3125 ---- ---- .218A .218A .228 -.037 .265 4 3150 ---- ---- .206A .206A .215 -.035 2 .250 10 3175 ---- ---- .195A .195A .203 -.033 2 .236 3 3200 .200 .200 .185A .212B .192 -.031 1 .223 641 3225 ---- ---- .175A .175A .182 -.029 .211 25 3250 .163 .163 .163 .177B .172 -.027 45 .199 66 469 3275 ---- ---- .158A .158A .163 -.026 .189 3 3300 .144 .144 .144 .159B .155 -.024 66 .179 91 421 3325 ---- ---- .143A .143A .147 -.023 .170 38 3350 .131 .131 .131 .144B .140 -.021 1 .161 6 3375 ---- ---- .129A .129A .133 -.020 .153 22 3400 ---- ---- .123A .123A .126 -.019 .145 591 3425 ---- ---- .117A .117A .120 -.018 .138 1 3450 ---- ---- .112A .112A .115 -.017 .132 9 3475 ---- ---- .107A .107A .109 -.017 .126 1 3500 ---- ---- .102A .102A .104 -.016 .120 72 1450 3525 ---- ---- .098A .098A .100 -.014 .114 13 3550 ---- ---- .094A .094A .095 -.014 .109 25 3575 ---- ---- .090A .090A .091 -.013 .104 3 3600 ---- ---- .086A .086A .087 -.013 .100 127 3625 ---- ---- .083A .083A .083 -.012 .095 5 3650 .088 .088 .079A .079A .080 -.011 1 .091 3 4000 .051 .051 .045 .046B .047 -.006 13 .053 80 1736 4500 .027 .027 .027 .027 .026 -.003 4 .029 128 5000 ---- ---- ---- ---- .017 -.002 .019 2 87 6000 ---- ---- ---- ---- .010 UNCH .010 4 78 7000 ---- ---- ---- ---- .007 UNCH .007 60 8000 ---- ---- ---- ---- .006 UNCH .006 10 825 ---- ---- ---- ---- 16.121 -.277 16.398 850 ---- ---- ---- ---- 15.871 -.277 16.148 875 ---- ---- ---- ---- 15.621 -.277 15.898 900 ---- ---- ---- ---- 15.371 -.277 15.648 9000 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- 15.121 -.277 15.398 950 ---- ---- ---- ---- 14.871 -.277 15.148 975 ---- ---- ---- ---- 14.621 -.277 14.898 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.705 -.283 10.988 1425 ---- ---- ---- ---- 10.455 -.283 10.738 1450 ---- ---- ---- ---- 10.205 -.283 10.488 1475 ---- ---- ---- ---- 9.955 -.283 10.238 1500 ---- ---- ---- ---- 9.705 -.283 9.988 1525 ---- ---- ---- ---- 9.455 -.283 9.738 1550 ---- ---- ---- ---- 9.205 -.283 9.488 1575 ---- ---- ---- ---- 8.955 -.283 9.238 1600 ---- ---- ---- ---- 8.705 -.283 8.988 1625 ---- ---- ---- ---- 8.455 -.284 8.739 1650 ---- ---- ---- ---- 8.207 -.284 8.491 1675 ---- ---- ---- ---- 7.959 -.284 8.243 1700 ---- ---- ---- ---- 7.713 -.284 7.997 1725 ---- ---- ---- ---- 7.468 -.284 7.752 1750 ---- ---- ---- ---- 7.224 -.285 7.509 1775 ---- ---- ---- ---- 6.981 -.285 7.266 1800 ---- ---- ---- ---- 6.740 -.285 7.025 1825 ---- ---- 6.304A 6.304A 6.500 -.286 6.786 1850 ---- ---- 6.068A 6.068A 6.263 -.285 6.548 1875 ---- ---- 5.835A 5.835A 6.027 -.285 6.312 1900 ---- ---- 5.604A 5.604A 5.793 -.285 6.078 1925 ---- ---- 5.376A 5.376A 5.562 -.285 5.847 1950 ---- ---- 5.152A 5.152A 5.333 -.285 5.618 1975 ---- ---- 4.930A 4.930A 5.107 -.285 5.392 2000 ---- ---- 4.710A 4.710A 4.885 -.283 5.168 2025 ---- ---- 4.496A 4.496A 4.665 -.283 4.948 2050 ---- ---- 4.284A 4.284A 4.450 -.281 4.731 2075 ---- ---- 4.078A 4.078A 4.239 -.279 4.518 2100 ---- ---- 3.878A 3.878A 4.033 -.276 4.309 2125 ---- ---- 3.681A 3.681A 3.832 -.273 4.105 2150 ---- ---- 3.490A 3.490A 3.636 -.269 3.905 2175 ---- ---- 3.305A 3.305A 3.446 -.264 3.710 2200 ---- ---- 3.126A 3.126A 3.261 -.259 3.520 4 2225 ---- ---- 2.952A 2.952A 3.083 -.253 3.336 2250 ---- ---- 2.786A 2.786A 2.912 -.247 3.159 2275 ---- ---- 2.627A 2.627A 2.747 -.240 2.987 2300 ---- ---- 2.475A 2.475A 2.589 -.233 2.822 2325 ---- ---- 2.330A 2.330A 2.438 -.226 2.664 2350 ---- ---- 2.192A 2.192A 2.294 -.219 2.513 2375 ---- ---- 2.062A 2.062A 2.157 -.211 2.368 2400 2.046 2.186B 1.938A 1.938A 2.027 -.204 1 2.231 2425 ---- ---- 1.821A 1.821A 1.904 -.197 2.101 2450 ---- ---- 1.710A 1.710A 1.788 -.189 1.977 1 2475 ---- ---- 1.606A 1.606A 1.679 -.181 1.860 2500 ---- ---- 1.508A 1.508A 1.576 -.174 1.750 5 2525 1.466 1.466 1.409A 1.436A 1.479 -.167 1 1.646 1 1 2550 ---- ---- 1.323A 1.323A 1.389 -.160 1.549 2575 ---- ---- 1.243A 1.243A 1.304 -.153 1.457 10 2600 ---- ---- 1.169A 1.169A 1.224 -.147 1.371 79 2625 ---- ---- 1.101A 1.101A 1.150 -.141 1.291 2650 ---- ---- 1.036A 1.036A 1.081 -.135 1.216 325 2675 ---- ---- .976A .976A 1.017 -.129 1.146 178 2700 1.010 1.047B .920A .920A .957 -.123 1 1.080 1 51 2725 ---- ---- .868A .868A .901 -.118 1.019 1 2750 ---- ---- .819A .819A .849 -.113 .962 1 1 2775 ---- ---- .774A .774A .801 -.107 .908 4 5 2800 .740 .740 .732A .828B .756 -.102 2 .858 5 22 2825 ---- ---- .692A .692A .715 -.097 .812 2 11 2850 ---- ---- .655A .655A .676 -.092 .768 2 23 2875 ---- ---- .618A .618A .640 -.088 .728 7 2900 .595 .595 .586A .586A .606 -.084 2 .690 3 2925 ---- ---- .556A .556A .575 -.079 .654 7 2950 ---- ---- .526A .526A .546 -.075 .621 24 2975 ---- ---- .500A .500A .518 -.072 .590 20 3000 ---- ---- .474A .474A .492 -.068 .560 114 3025 ---- ---- .451A .451A .468 -.065 .533 1 3050 ---- ---- .429A .429A .445 -.061 .506 3075 ---- ---- .408A .408A .424 -.058 .482 3100 ---- ---- .389A .389A .403 -.056 .459 50 3125 ---- ---- .370A .370A .384 -.053 .437 7 3150 ---- ---- .352A .352A .366 -.050 .416 6 3175 ---- ---- .336A .336A .349 -.048 .397 13 3200 .345 .364B .321A .364B .333 -.045 1 .378 5 12 3225 ---- ---- .305A .305A .318 -.043 .361 3250 ---- ---- .293A .293A .303 -.041 .344 3275 ---- ---- .279A .279A .289 -.040 .329 1 3300 ---- ---- .267A .267A .276 -.038 .314 1 3325 ---- ---- .255A .255A .264 -.036 .300 2 3350 ---- ---- .244A .244A .253 -.034 .287 2 3375 ---- ---- .235A .235A .242 -.032 .274 3 3400 ---- ---- .224A .224A .231 -.032 .263 10 3425 ---- ---- .215A .215A .221 -.030 .251 3450 ---- ---- .207A .207A .212 -.029 .241 3475 ---- ---- .198A .198A .203 -.028 .231 3500 ---- ---- .191A .191A .195 -.026 .221 162 3525 ---- ---- .183A .183A .187 -.025 .212 21 3550 ---- ---- .175A .175A .180 -.024 .204 21 3575 ---- ---- .169A .169A .173 -.023 .196 3600 ---- ---- .163A .163A .166 -.023 .189 43 3625 ---- ---- .156A .156A .160 -.021 .181 3650 ---- ---- .151A .151A .154 -.021 .175 1 3675 ---- ---- .145A .145A .148 -.020 .168 1 3 SO NOV23 Silver Option CALL 1500 ---- ---- ---- ---- 9.705 ---- ---- 1525 ---- ---- ---- ---- 9.455 ---- ---- 1550 ---- ---- ---- ---- 9.205 -.283 9.488 1575 ---- ---- ---- ---- 8.955 -.283 9.238 1600 ---- ---- ---- ---- 8.707 -.282 8.989 1625 ---- ---- ---- ---- 8.460 -.282 8.742 1650 ---- ---- ---- ---- 8.214 -.282 8.496 1675 ---- ---- ---- ---- 7.969 -.283 8.252 1700 ---- ---- ---- ---- 7.726 -.283 8.009 1725 ---- ---- ---- ---- 7.484 -.283 7.767 1750 ---- ---- ---- ---- 7.244 -.283 7.527 1775 ---- ---- 6.811A 6.811A 7.005 -.284 7.289 1800 ---- ---- 6.576A 6.576A 6.768 -.284 7.052 1825 ---- ---- 6.344A 6.344A 6.533 -.284 6.817 1850 ---- ---- 6.115A 6.115A 6.300 -.284 6.584 1875 ---- ---- 5.887A 5.887A 6.070 -.283 6.353 1900 ---- ---- 5.663A 5.663A 5.842 -.282 6.124 1925 ---- ---- 5.440A 5.440A 5.617 -.281 5.898 1950 ---- ---- 5.223A 5.223A 5.395 -.280 5.675 1975 ---- ---- 5.009A 5.009A 5.176 -.279 5.455 2000 ---- ---- 4.797A 4.797A 4.962 -.277 5.239 2025 ---- ---- 4.590A 4.590A 4.751 -.275 5.026 2050 ---- ---- 4.388A 4.388A 4.544 -.272 4.816 2075 ---- ---- 4.190A 4.190A 4.341 -.270 4.611 2100 ---- ---- 3.996A 3.996A 4.143 -.267 4.410 2125 ---- ---- 3.809A 3.809A 3.950 -.263 4.213 2150 ---- ---- 3.627A 3.627A 3.763 -.258 4.021 2175 ---- ---- 3.450A 3.450A 3.580 -.254 3.834 2200 ---- ---- 3.278A 3.278A 3.404 -.249 3.653 2225 ---- ---- 3.113A 3.113A 3.233 -.243 3.476 2250 ---- ---- 2.955A 2.955A 3.069 -.237 3.306 2275 ---- ---- 2.802A 2.802A 2.911 -.230 3.141 2300 ---- ---- 2.656A 2.656A 2.760 -.223 2.983 2325 ---- ---- 2.517A 2.517A 2.615 -.216 2.831 2350 ---- ---- 2.384A 2.384A 2.477 -.208 2.685 3 2375 ---- ---- 2.258A 2.258A 2.346 -.200 2.546 2400 ---- ---- 2.137A 2.137A 2.221 -.192 2.413 2425 ---- ---- 2.023A 2.023A 2.102 -.185 2.287 2 2450 ---- ---- 1.915A 1.915A 1.989 -.178 2.167 1 2475 ---- ---- 1.813A 1.813A 1.882 -.171 2.053 2500 ---- ---- 1.717A 1.717A 1.781 -.164 1.945 1 2525 ---- ---- 1.626A 1.626A 1.685 -.158 1.843 2550 ---- ---- 1.540A 1.540A 1.595 -.151 1.746 1 2575 ---- ---- 1.460A 1.460A 1.510 -.145 1.655 2 2 2600 ---- ---- 1.384A 1.384A 1.430 -.139 1.569 2625 ---- ---- 1.313A 1.313A 1.354 -.133 1.487 2650 ---- ---- 1.246A 1.246A 1.283 -.128 1.411 2675 ---- ---- 1.183A 1.183A 1.216 -.123 1.339 2700 ---- ---- 1.124A 1.124A 1.154 -.117 1.271 2725 ---- ---- 1.068A 1.068A 1.095 -.112 1.207 2750 ---- ---- 1.015A 1.015A 1.040 -.107 1.147 2775 ---- ---- .964A .964A .988 -.103 1.091 2800 .985 .985 .918A .955A .940 -.098 1 1.038 2825 ---- ---- .870A .870A .894 -.094 .988 2850 ---- ---- .828A .828A .851 -.090 .941 2875 ---- ---- .788A .788A .811 -.086 .897 2900 ---- ---- .752A .752A .773 -.083 .856 2925 ---- ---- .718A .718A .738 -.079 .817 2950 ---- ---- .684A .684A .704 -.076 .780 2975 ---- ---- .655A .655A .673 -.072 .745 3000 ---- ---- .625A .625A .643 -.070 .713 1 3025 ---- ---- .599A .599A .615 -.067 .682 3050 ---- ---- .573A .573A .589 -.063 .652 3075 ---- ---- .548A .548A .564 -.061 .625 3100 ---- ---- .525A .525A .540 -.058 .598 3125 ---- ---- .504A .504A .518 -.056 .574 1 3150 ---- ---- .484A .484A .496 -.054 .550 3175 ---- ---- .464A .464A .476 -.052 .528 3200 ---- ---- .445A .445A .457 -.049 .506 3225 ---- ---- .428A .428A .439 -.047 .486 3250 ---- ---- .411A .411A .421 -.046 .467 3275 ---- ---- .395A .395A .405 -.043 .448 3300 ---- ---- .380A .380A .389 -.042 .431 3325 ---- ---- .365A .365A .374 -.040 .414 3350 ---- ---- .352A .352A .360 -.038 .398 3375 ---- ---- .338A .338A .347 -.036 .383 3400 ---- ---- .327A .327A .334 -.034 .368 3425 ---- ---- .314A .314A .322 -.032 .354 3450 ---- ---- .303A .303A .310 -.031 .341 3475 ---- ---- .292A .292A .299 -.030 .329 3500 ---- ---- .281A .281A .289 -.028 .317 3525 ---- ---- .271A .271A .279 -.027 .306 3550 ---- ---- .262A .262A .269 -.026 .295 3575 ---- ---- .253A .253A .260 -.025 .285 3600 ---- ---- .244A .244A .252 -.023 .275 3625 ---- ---- .236A .236A .244 -.022 .266 3650 ---- ---- .228A .228A .236 -.022 .258 3675 .230 .236B .220A .235B .229 -.020 1 .249 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.705 -.283 14.988 10000 ---- ---- ---- ---- .016 -.002 .018 98 1025 ---- ---- ---- ---- 14.455 -.283 14.738 1050 ---- ---- ---- ---- 14.205 -.283 14.488 1075 ---- ---- ---- ---- 13.955 -.283 14.238 1100 ---- ---- ---- ---- 13.705 -.283 13.988 1125 ---- ---- ---- ---- 13.455 -.283 13.738 1150 ---- ---- ---- ---- 13.205 -.283 13.488 1175 ---- ---- ---- ---- 12.955 -.283 13.238 1200 ---- ---- ---- ---- 12.705 -.283 12.988 1225 ---- ---- ---- ---- 12.455 -.283 12.738 1250 ---- ---- ---- ---- 12.205 -.283 12.488 1275 ---- ---- ---- ---- 11.955 -.283 12.238 1300 ---- ---- ---- ---- 11.705 -.283 11.988 1325 ---- ---- ---- ---- 11.455 -.283 11.738 1350 ---- ---- ---- ---- 11.205 -.283 11.488 1375 ---- ---- ---- ---- 10.955 -.283 11.238 1400 ---- ---- ---- ---- 10.705 -.283 10.988 1425 ---- ---- ---- ---- 10.455 -.283 10.738 1450 ---- ---- ---- ---- 10.205 -.283 10.488 1475 ---- ---- ---- ---- 9.955 -.283 10.238 1500 ---- ---- ---- ---- 9.705 -.283 9.988 4 1525 ---- ---- ---- ---- 9.455 -.283 9.738 1550 ---- ---- ---- ---- 9.206 -.283 9.489 1575 ---- ---- ---- ---- 8.958 -.283 9.241 1600 ---- ---- ---- ---- 8.712 -.283 8.995 1625 ---- ---- ---- ---- 8.467 -.283 8.750 1650 ---- ---- ---- ---- 8.223 -.283 8.506 1675 ---- ---- ---- ---- 7.981 -.283 8.264 1700 ---- ---- ---- ---- 7.741 -.283 8.024 1725 ---- ---- 7.308A 7.308A 7.502 -.283 7.785 1750 ---- ---- 7.073A 7.073A 7.266 -.282 7.548 1775 ---- ---- 6.840A 6.840A 7.031 -.282 7.313 1800 ---- ---- 6.611A 6.611A 6.798 -.282 7.080 2 1825 ---- ---- 6.384A 6.384A 6.568 -.281 6.849 1850 ---- ---- 6.159A 6.159A 6.340 -.281 6.621 1 1875 ---- ---- 5.937A 5.937A 6.115 -.280 6.395 2 1900 6.056 6.056 5.718A 5.814A 5.893 -.278 1 6.171 4 1925 ---- ---- 5.500A 5.500A 5.674 -.277 5.951 2 1950 ---- ---- 5.290A 5.290A 5.458 -.276 5.734 4 1975 ---- ---- 5.081A 5.081A 5.246 -.274 5.520 2000 ---- ---- 4.877A 4.877A 5.038 -.272 5.310 17 2025 ---- ---- 4.677A 4.677A 4.834 -.269 5.103 2050 ---- ---- 4.481A 4.481A 4.634 -.266 4.900 1 2075 ---- ---- 4.290A 4.290A 4.438 -.264 4.702 2100 ---- ---- 4.105A 4.105A 4.247 -.261 4.508 2 2125 ---- ---- 3.924A 3.924A 4.062 -.256 4.318 100 2150 ---- ---- 3.749A 3.749A 3.881 -.252 4.133 2175 3.735 3.735 3.579A 3.740B 3.706 -.248 25 3.954 25 25 2200 ---- ---- 3.415A 3.415A 3.536 -.243 3.779 6 2225 ---- ---- 3.256A 3.256A 3.372 -.238 3.610 2250 3.150 3.150 3.104A 3.247B 3.215 -.232 1 3.447 17 2275 ---- ---- 2.958A 2.958A 3.063 -.226 3.289 227 2300 ---- ---- 2.818A 2.818A 2.917 -.221 3.138 52 2325 ---- ---- 2.684A 2.684A 2.778 -.214 2.992 75 2350 ---- ---- 2.556A 2.556A 2.644 -.208 2.852 1 2375 ---- ---- 2.434A 2.434A 2.517 -.201 2.718 2400 2.336 2.543B 2.318A 2.318A 2.395 -.195 1 2.590 199 2425 ---- ---- 2.207A 2.207A 2.280 -.188 2.468 7 2450 ---- ---- 2.102A 2.102A 2.169 -.182 2.351 2 2475 ---- ---- 2.002A 2.002A 2.065 -.176 2.241 26 2500 1.980 2.092B 1.892A 2.092B 1.965 -.170 2 2.135 72 2525 ---- ---- 1.798A 1.798A 1.871 -.164 2.035 9 2550 ---- ---- 1.715A 1.715A 1.781 -.159 1.940 128 2575 ---- ---- 1.634A 1.634A 1.697 -.153 1.850 140 2600 ---- ---- 1.555A 1.555A 1.616 -.148 1.764 321 2625 ---- ---- 1.485A 1.485A 1.541 -.142 1.683 97 2650 ---- ---- 1.417A 1.417A 1.469 -.138 1.607 200 2675 ---- ---- 1.353A 1.353A 1.401 -.133 1.534 1 2700 1.383 1.429B 1.292A 1.292A 1.337 -.129 5 1.466 343 2725 ---- ---- 1.235A 1.235A 1.277 -.124 1.401 2 2750 1.264 1.304B 1.181A 1.181A 1.220 -.120 10 1.340 107 2775 ---- ---- 1.130A 1.130A 1.167 -.115 1.282 2800 1.176 1.176 1.082A 1.088A 1.116 -.111 1 1.227 8 379 2825 ---- ---- 1.037A 1.037A 1.068 -.107 1.175 2850 ---- ---- .994A .994A 1.023 -.103 1.126 34 2875 ---- ---- .954A .954A .981 -.098 1.079 8 2900 .918 1.003B .916A 1.003B .941 -.094 1 1.035 1 92 2925 ---- ---- .879A .879A .903 -.090 10 .993 2950 ---- ---- .845A .845A .867 -.086 .953 2 2975 ---- ---- .812A .812A .833 -.082 .915 3000 .820 .855B .778 .806B .801 -.078 33 .879 55 3382 3025 ---- ---- .751A .751A .770 -.075 10 .845 5 3050 .784 .790B .723A .723A .741 -.072 1 .813 2 3075 ---- ---- .696A .696A .713 -.069 .782 150 3100 .675 .731B .670A .670A .687 -.066 1 .753 294 3125 ---- ---- .645A .645A .661 -.064 .725 3150 ---- ---- .623A .623A .637 -.062 .699 11 3175 ---- ---- .601A .601A .614 -.059 .673 3200 ---- ---- .578A .578A .592 -.057 .649 1 446 3225 ---- ---- .558A .558A .571 -.055 .626 3250 .585 .586B .539A .539A .551 -.053 1 .604 107 3275 ---- ---- .521A .521A .532 -.051 .583 3300 ---- ---- .504A .504A .513 -.050 .563 1 71 3325 ---- ---- .486A .486A .496 -.048 .544 3350 ---- ---- .470A .470A .479 -.046 .525 13 3375 ---- ---- .454A .454A .463 -.045 .508 3400 .460 .476B .440A .476B .447 -.044 1 .491 7 3425 ---- ---- .425A .425A .433 -.042 .475 3450 ---- ---- .412A .412A .418 -.041 .459 3475 ---- ---- .398A .398A .405 -.039 .444 1 3500 ---- ---- .386A .386A .392 -.038 .430 25 2758 3525 ---- ---- .374A .374A .380 -.036 .416 3550 ---- ---- .362A .362A .368 -.035 .403 2 3575 ---- ---- .351A .351A .356 -.034 .390 3600 ---- ---- .341A .341A .345 -.033 .378 102 3625 ---- ---- .330A .330A .335 -.031 .366 3650 ---- ---- .320A .320A .325 -.030 .355 2 3675 ---- ---- .310A .310A .315 -.029 .344 3700 ---- ---- .301A .301A .306 -.028 .334 76 3725 ---- ---- .292A .292A .296 -.028 .324 3750 ---- ---- .284A .284A .288 -.026 .314 4 3775 ---- ---- .276A .276A .279 -.026 .305 1 3800 ---- ---- .268A .268A .271 -.025 .296 3 3825 ---- ---- .260A .260A .263 -.024 .287 2 3850 .262 .268B .253A .268B .255 -.024 1 .279 3 3875 ---- ---- .246A .246A .248 -.023 .271 3900 ---- ---- .239A .239A .241 -.022 .263 1 3925 ---- ---- .233A .233A .234 -.022 .256 1 3950 ---- ---- .227A .227A .228 -.021 .249 11 3975 ---- ---- .221A .221A .221 -.021 .242 4000 ---- ---- .215A .215A .215 -.020 35 .235 6 1933 4025 ---- ---- .209A .209A .210 -.019 .229 4050 ---- ---- .204A .204A .204 -.019 .223 4075 ---- ---- .195A .195A .198 -.019 .217 4500 .133 .133 .133 .133 .131 -.012 36 .143 117 5000 ---- ---- .095A .095A .087 -.009 .096 1889 6000 ---- ---- ---- ---- .048 -.005 .053 350 7000 ---- ---- ---- ---- .031 -.003 .034 22 725 ---- ---- ---- ---- 17.455 -.283 17.738 750 ---- ---- ---- ---- 17.205 -.283 17.488 7500 ---- ---- ---- ---- .026 -.003 .029 55 775 ---- ---- ---- ---- 16.955 -.283 17.238 800 ---- ---- ---- ---- 16.705 -.283 16.988 1 8000 ---- ---- ---- ---- .023 -.002 .025 825 ---- ---- ---- ---- 16.455 -.283 16.738 850 ---- ---- ---- ---- 16.205 -.283 16.488 875 ---- ---- ---- ---- 15.955 -.283 16.238 900 ---- ---- ---- ---- 15.705 -.283 15.988 9000 ---- ---- ---- ---- .018 -.002 .020 5 925 ---- ---- ---- ---- 15.455 -.283 15.738 950 ---- ---- ---- ---- 15.205 -.283 15.488 975 ---- ---- ---- ---- 14.955 -.283 15.238 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .038 -.005 .043 1 1100 ---- ---- ---- ---- 14.027 -.280 14.307 1125 ---- ---- ---- ---- 13.777 -.280 14.057 1150 ---- ---- ---- ---- 13.527 -.280 13.807 1175 ---- ---- ---- ---- 13.277 -.280 13.557 1200 ---- ---- ---- ---- 13.027 -.280 13.307 1225 ---- ---- ---- ---- 12.777 -.280 13.057 1250 ---- ---- ---- ---- 12.527 -.280 12.807 1275 ---- ---- ---- ---- 12.277 -.280 12.557 1300 ---- ---- ---- ---- 12.027 -.280 12.307 1325 ---- ---- ---- ---- 11.777 -.280 12.057 1350 ---- ---- ---- ---- 11.527 -.280 11.807 1375 ---- ---- ---- ---- 11.277 -.280 11.557 1400 ---- ---- ---- ---- 11.027 -.280 11.307 1425 ---- ---- ---- ---- 10.777 -.280 11.057 1450 ---- ---- ---- ---- 10.527 -.280 10.807 1475 ---- ---- ---- ---- 10.278 -.280 10.558 1500 ---- ---- ---- ---- 10.031 -.280 10.311 1525 ---- ---- ---- ---- 9.785 -.281 10.066 1550 ---- ---- ---- ---- 9.541 -.281 9.822 1575 ---- ---- ---- ---- 9.299 -.280 9.579 1600 ---- ---- ---- ---- 9.058 -.280 9.338 1625 ---- ---- ---- ---- 8.819 -.280 9.099 1650 ---- ---- 8.395A 8.395A 8.582 -.280 8.862 1675 8.254 8.254 8.162A 8.385B 8.348 -.279 1 8.627 1700 ---- ---- 7.933A 7.933A 8.115 -.280 8.395 1725 ---- ---- 7.705A 7.705A 7.885 -.279 8.164 1750 ---- ---- 7.481A 7.481A 7.658 -.278 7.936 1775 ---- ---- 7.258A 7.258A 7.433 -.277 7.710 1800 ---- ---- 7.039A 7.039A 7.210 -.278 7.488 1825 ---- ---- 6.823A 6.823A 6.991 -.276 7.267 1850 ---- ---- 6.610A 6.610A 6.775 -.275 7.050 1875 ---- ---- 6.400A 6.400A 6.562 -.274 6.836 1900 ---- ---- 6.194A 6.194A 6.352 -.273 6.625 1925 ---- ---- 5.991A 5.991A 6.145 -.272 6.417 1950 ---- ---- 5.792A 5.792A 5.941 -.272 6.213 1975 ---- ---- 5.597A 5.597A 5.742 -.270 6.012 2000 ---- ---- 5.406A 5.406A 5.546 -.268 5.814 2025 ---- ---- 5.219A 5.219A 5.354 -.267 5.621 2050 ---- ---- 5.037A 5.037A 5.166 -.265 5.431 2075 ---- ---- 4.859A 4.859A 4.983 -.263 5.246 2100 ---- ---- 4.685A 4.685A 4.805 -.259 5.064 2125 ---- ---- 4.515A 4.515A 4.631 -.256 4.887 2150 ---- ---- 4.352A 4.352A 4.464 -.250 4.714 2175 ---- ---- 4.193A 4.193A 4.301 -.245 4.546 2200 ---- ---- 4.039A 4.039A 4.145 -.237 4.382 2225 ---- ---- 3.889A 3.889A 3.993 -.230 4.223 2250 ---- ---- 3.745A 3.745A 3.845 -.224 4.069 2275 ---- ---- 3.605A 3.605A 3.702 -.218 3.920 2300 ---- ---- 3.471A 3.471A 3.562 -.214 3.776 26 2325 ---- ---- 3.342A 3.342A 3.428 -.208 3.636 2350 ---- ---- 3.216A 3.216A 3.298 -.204 3.502 2375 ---- ---- 3.097A 3.097A 3.172 -.200 3.372 2400 ---- ---- 2.981A 2.981A 3.051 -.196 3.247 91 2425 ---- ---- 2.872A 2.872A 2.935 -.192 3.127 2450 ---- ---- 2.766A 2.766A 2.823 -.188 3.011 1 2475 ---- ---- 2.664A 2.664A 2.716 -.185 2.901 2500 2.589 2.589 2.567A 2.587A 2.613 -.181 1 2.794 1 26 2525 ---- ---- 2.474A 2.474A 2.516 -.176 2.692 28 2550 ---- ---- 2.385A 2.385A 2.423 -.172 2.595 2575 ---- ---- 2.299A 2.299A 2.334 -.167 2.501 2600 ---- ---- 2.218A 2.218A 2.249 -.163 2.412 27 2625 ---- ---- 2.140A 2.140A 2.169 -.157 2.326 2650 ---- ---- 2.065A 2.065A 2.092 -.152 2.244 120 2675 ---- ---- 1.994A 1.994A 2.019 -.147 2.166 2700 ---- ---- 1.926A 1.926A 1.949 -.142 2.091 2 2725 ---- ---- 1.861A 1.861A 1.882 -.137 2.019 2 2750 ---- ---- 1.799A 1.799A 1.818 -.133 1.951 1 2775 ---- ---- 1.738A 1.738A 1.757 -.129 1.886 1 2800 ---- ---- 1.680A 1.680A 1.698 -.125 1.823 2 100 2825 ---- ---- 1.624A 1.624A 1.642 -.121 1.763 2850 ---- ---- 1.571A 1.571A 1.588 -.117 1.705 2875 ---- ---- 1.520A 1.520A 1.536 -.114 1.650 2900 1.440 1.547B 1.440 1.547B 1.487 -.110 1 1.597 2925 ---- ---- 1.424A 1.424A 1.439 -.108 1.547 2950 ---- ---- 1.379A 1.379A 1.394 -.104 1.498 2975 ---- ---- 1.336A 1.336A 1.350 -.102 1.452 10 3000 1.273 1.273 1.263 1.300B 1.308 -.099 6 1.407 43 3025 ---- ---- 1.256A 1.256A 1.268 -.096 1.364 3050 ---- ---- 1.211A 1.211A 1.230 -.093 1.323 3075 ---- ---- 1.175A 1.175A 1.193 -.091 1.284 3100 ---- ---- 1.139A 1.139A 1.157 -.088 1.245 3125 ---- ---- 1.106A 1.106A 1.123 -.086 1.209 3150 ---- ---- 1.073A 1.073A 1.090 -.084 1.174 3175 ---- ---- 1.042A 1.042A 1.058 -.082 1.140 3200 ---- ---- 1.012A 1.012A 1.028 -.079 1.107 3225 ---- ---- .983A .983A .999 -.076 1.075 3250 ---- ---- .955A .955A .970 -.075 1.045 3275 ---- ---- .928A .928A .943 -.073 1.016 3300 ---- ---- .902A .902A .917 -.070 .987 90 3325 ---- ---- .878A .878A .892 -.068 .960 3350 ---- ---- .854A .854A .867 -.067 .934 8 3375 ---- ---- .831A .831A .843 -.065 .908 9 3400 ---- ---- .808A .808A .820 -.064 .884 159 3425 ---- ---- .787A .787A .798 -.062 .860 3450 ---- ---- .766A .766A .777 -.060 .837 3475 ---- ---- .746A .746A .756 -.059 .815 9 3500 ---- ---- .727A .727A .737 -.057 520 .794 125 971 3525 ---- ---- .708A .708A .717 -.056 .773 3550 ---- ---- .691A .691A .699 -.054 .753 3575 ---- ---- .673A .673A .681 -.053 .734 3600 ---- ---- .657A .657A .664 -.052 .716 3625 ---- ---- .640A .640A .647 -.051 .698 3650 ---- ---- .625A .625A .631 -.049 .680 3675 ---- ---- .610A .610A .615 -.049 .664 3700 ---- ---- .595A .595A .600 -.048 .648 4000 ---- ---- .453A .453A .454 -.037 520 .491 123 906 5000 ---- ---- .223A .223A .218 -.018 .236 50 7000 ---- ---- ---- ---- .085 -.008 .093 SO MAY24 Silver Option CALL 1550 ---- ---- ---- ---- 9.755 ---- ---- 1575 ---- ---- ---- ---- 9.522 ---- ---- 1600 ---- ---- ---- ---- 9.291 -.264 9.555 1625 ---- ---- ---- ---- 9.063 -.262 9.325 1650 ---- ---- ---- ---- 8.838 -.260 9.098 1675 ---- ---- ---- ---- 8.616 -.258 8.874 1700 ---- ---- ---- ---- 8.397 -.256 8.653 1725 ---- ---- ---- ---- 8.181 -.253 8.434 1750 ---- ---- ---- ---- 7.968 -.251 8.219 1775 ---- ---- ---- ---- 7.757 -.249 8.006 1800 ---- ---- ---- ---- 7.550 -.246 7.796 1825 ---- ---- ---- ---- 7.345 -.244 7.589 1850 ---- ---- ---- ---- 7.144 -.242 7.386 1875 ---- ---- ---- ---- 6.945 -.240 7.185 1900 ---- ---- ---- ---- 6.750 -.237 6.987 1925 ---- ---- ---- ---- 6.558 -.234 6.792 1950 ---- ---- ---- ---- 6.369 -.231 6.600 1975 ---- ---- ---- ---- 6.183 -.228 6.411 2000 ---- ---- ---- ---- 6.000 -.225 6.225 2025 ---- ---- ---- ---- 5.820 -.223 6.043 2050 ---- ---- ---- ---- 5.644 -.220 5.864 2075 ---- ---- ---- ---- 5.471 -.216 5.687 2100 ---- ---- ---- ---- 5.301 -.214 5.515 2125 ---- ---- ---- ---- 5.135 -.210 5.345 2150 ---- ---- ---- ---- 4.972 -.207 5.179 2175 ---- ---- ---- ---- 4.812 -.205 5.017 2200 ---- ---- ---- ---- 4.656 -.201 4.857 2225 ---- ---- ---- ---- 4.504 -.198 4.702 2250 ---- ---- ---- ---- 4.356 -.194 4.550 2275 ---- ---- ---- ---- 4.211 -.191 4.402 2300 ---- ---- ---- ---- 4.069 -.188 4.257 2325 ---- ---- ---- ---- 3.932 -.184 4.116 2350 ---- ---- ---- ---- 3.798 -.181 3.979 2375 ---- ---- ---- ---- 3.668 -.177 3.845 2400 ---- ---- ---- ---- 3.542 -.174 3.716 2425 ---- ---- ---- ---- 3.420 -.170 3.590 2450 ---- ---- ---- ---- 3.301 -.167 3.468 2475 ---- ---- ---- ---- 3.186 -.164 3.350 2500 ---- ---- ---- ---- 3.076 -.160 3.236 2525 ---- ---- ---- ---- 2.969 -.156 3.125 2550 ---- ---- ---- ---- 2.866 -.153 3.019 2575 ---- ---- ---- ---- 2.766 -.150 2.916 2600 ---- ---- ---- ---- 2.671 -.146 2.817 2625 ---- ---- ---- ---- 2.579 -.144 2.723 2650 ---- ---- ---- ---- 2.491 -.140 2.631 2675 ---- ---- ---- ---- 2.407 -.137 2.544 2700 ---- ---- ---- ---- 2.327 -.133 2.460 2725 ---- ---- ---- ---- 2.250 -.130 2.380 2750 ---- ---- ---- ---- 2.176 -.128 2.304 2775 ---- ---- ---- ---- 2.106 -.125 2.231 2800 ---- ---- ---- ---- 2.040 -.121 2.161 2825 ---- ---- ---- ---- 1.976 -.119 2.095 2850 ---- ---- ---- ---- 1.915 -.116 2.031 2875 ---- ---- ---- ---- 1.858 -.113 1.971 2900 ---- ---- ---- ---- 1.802 -.111 1.913 2925 ---- ---- ---- ---- 1.750 -.108 1.858 2950 ---- ---- ---- ---- 1.700 -.106 1.806 2975 ---- ---- ---- ---- 1.653 -.103 1.756 3000 1.700 1.700 1.700 1.700 1.607 -.101 50 1.708 25 130 3025 ---- ---- ---- ---- 1.564 -.099 1.663 3050 ---- ---- ---- ---- 1.523 -.097 1.620 3075 ---- ---- ---- ---- 1.484 -.094 1.578 3100 ---- ---- ---- ---- 1.446 -.093 1.539 3125 ---- ---- ---- ---- 1.410 -.091 1.501 3150 ---- ---- ---- ---- 1.376 -.089 1.465 3175 ---- ---- ---- ---- 1.344 -.087 1.431 3200 ---- ---- ---- ---- 1.312 -.086 1.398 3225 ---- ---- ---- ---- 1.282 -.084 1.366 3250 ---- ---- ---- ---- 1.254 -.081 1.335 3275 ---- ---- ---- ---- 1.226 -.080 1.306 3300 ---- ---- ---- ---- 1.200 -.078 1.278 55 3325 ---- ---- ---- ---- 1.174 -.077 1.251 3350 ---- ---- ---- ---- 1.149 -.076 1.225 3375 ---- ---- ---- ---- 1.126 -.074 1.200 3400 ---- ---- ---- ---- 1.103 -.073 1.176 3425 ---- ---- ---- ---- 1.081 -.072 1.153 3450 ---- ---- ---- ---- 1.060 -.070 1.130 3475 ---- ---- ---- ---- 1.039 -.069 1.108 3500 ---- ---- ---- ---- 1.020 -.068 1.088 3525 ---- ---- ---- ---- 1.001 -.067 1.068 3550 ---- ---- ---- ---- .983 -.065 1.048 3575 ---- ---- ---- ---- .965 -.064 1.029 3600 ---- ---- ---- ---- .948 -.063 1.011 3625 ---- ---- ---- ---- .932 -.062 .994 3650 ---- ---- ---- ---- .916 -.061 .977 3675 ---- ---- ---- ---- .901 -.060 .961 3700 ---- ---- ---- ---- .886 -.059 .945 3725 ---- ---- ---- ---- .872 -.058 .930 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.391 -.277 15.668 1025 ---- ---- ---- ---- 15.141 -.277 15.418 1050 ---- ---- ---- ---- 14.891 -.277 15.168 1075 ---- ---- ---- ---- 14.641 -.277 14.918 1100 ---- ---- ---- ---- 14.391 -.277 14.668 1125 ---- ---- ---- ---- 14.141 -.277 14.418 1150 ---- ---- ---- ---- 13.891 -.277 14.168 1175 ---- ---- ---- ---- 13.641 -.277 13.918 1200 ---- ---- ---- ---- 13.391 -.277 13.668 1225 ---- ---- ---- ---- 13.141 -.277 13.418 1250 ---- ---- ---- ---- 12.891 -.277 13.168 1275 ---- ---- ---- ---- 12.641 -.277 12.918 1300 ---- ---- ---- ---- 12.391 -.277 12.668 1325 ---- ---- ---- ---- 12.141 -.277 12.418 1350 ---- ---- ---- ---- 11.892 -.276 12.168 1375 ---- ---- ---- ---- 11.645 -.275 11.920 1400 ---- ---- ---- ---- 11.401 -.273 11.674 1425 ---- ---- ---- ---- 11.159 -.271 11.430 1450 ---- ---- ---- ---- 10.919 -.270 11.189 1475 ---- ---- ---- ---- 10.682 -.268 10.950 1500 ---- ---- ---- ---- 10.448 -.266 10.714 1525 ---- ---- ---- ---- 10.215 -.265 10.480 1550 ---- ---- ---- ---- 9.985 -.263 10.248 1575 ---- ---- ---- ---- 9.758 -.261 10.019 1600 ---- ---- ---- ---- 9.532 -.259 9.791 1625 ---- ---- ---- ---- 9.309 -.257 9.566 1650 ---- ---- ---- ---- 9.088 -.256 9.344 1675 ---- ---- ---- ---- 8.870 -.253 9.123 1700 ---- ---- ---- ---- 8.653 -.252 8.905 1725 ---- ---- ---- ---- 8.440 -.249 8.689 1750 ---- ---- ---- ---- 8.228 -.247 8.475 1775 ---- ---- ---- ---- 8.019 -.245 8.264 1800 ---- ---- ---- ---- 7.812 -.243 8.055 1825 ---- ---- ---- ---- 7.608 -.241 7.849 1850 ---- ---- ---- ---- 7.407 -.238 7.645 1875 ---- ---- ---- ---- 7.208 -.237 7.445 1900 ---- ---- ---- ---- 7.013 -.234 7.247 1925 ---- ---- ---- ---- 6.820 -.232 7.052 1950 ---- ---- ---- ---- 6.631 -.229 6.860 1975 ---- ---- ---- ---- 6.445 -.227 6.672 2000 ---- ---- ---- ---- 6.263 -.224 6.487 2025 ---- ---- ---- ---- 6.084 -.221 6.305 2050 ---- ---- ---- ---- 5.910 -.218 6.128 2075 ---- ---- ---- ---- 5.739 -.215 5.954 2100 ---- ---- ---- ---- 5.573 -.212 5.785 2125 ---- ---- ---- ---- 5.410 -.210 5.620 2150 ---- ---- ---- ---- 5.252 -.206 5.458 2175 ---- ---- ---- ---- 5.098 -.203 5.301 2200 ---- ---- ---- ---- 4.947 -.200 5.147 2225 ---- ---- ---- ---- 4.800 -.197 4.997 2250 ---- ---- ---- ---- 4.656 -.194 4.850 2275 ---- ---- ---- ---- 4.517 -.191 4.708 2300 ---- ---- ---- ---- 4.381 -.188 4.569 2325 ---- ---- ---- ---- 4.249 -.185 4.434 2350 ---- ---- ---- ---- 4.121 -.181 4.302 2375 ---- ---- ---- ---- 3.997 -.178 4.175 2400 ---- ---- ---- ---- 3.876 -.175 4.051 2425 ---- ---- ---- ---- 3.760 -.171 3.931 2450 ---- ---- ---- ---- 3.646 -.169 3.815 2475 ---- ---- ---- ---- 3.536 -.166 3.702 2500 ---- ---- ---- ---- 3.430 -.163 3.593 2525 ---- ---- ---- ---- 3.327 -.159 3.486 2550 ---- ---- ---- ---- 3.227 -.157 3.384 2575 ---- ---- ---- ---- 3.131 -.153 3.284 2600 ---- ---- ---- ---- 3.038 -.150 3.188 2625 ---- ---- ---- ---- 2.948 -.147 3.095 12 2650 ---- ---- ---- ---- 2.862 -.144 3.006 1 2675 ---- ---- ---- ---- 2.778 -.141 2.919 2700 ---- ---- ---- ---- 2.697 -.139 2.836 5 2725 ---- ---- ---- ---- 2.620 -.135 2.755 2750 ---- ---- ---- ---- 2.545 -.133 2.678 2775 ---- ---- ---- ---- 2.473 -.130 2.603 2800 ---- ---- ---- ---- 2.403 -.128 2.531 10 2825 ---- ---- ---- ---- 2.336 -.125 2.461 2850 ---- ---- ---- ---- 2.272 -.122 2.394 2875 ---- ---- ---- ---- 2.210 -.120 2.330 2900 ---- ---- ---- ---- 2.150 -.118 2.268 2925 ---- ---- ---- ---- 2.093 -.115 2.208 2950 ---- ---- ---- ---- 2.038 -.112 2.150 2975 ---- ---- ---- ---- 1.984 -.111 2.095 3000 ---- ---- ---- ---- 1.933 -.109 2.042 5 3025 ---- ---- ---- ---- 1.884 -.106 1.990 3050 ---- ---- ---- ---- 1.836 -.104 1.940 3075 ---- ---- ---- ---- 1.790 -.102 1.892 3100 ---- ---- ---- ---- 1.745 -.100 1.845 10 3125 ---- ---- ---- ---- 1.702 -.098 1.800 3150 ---- ---- ---- ---- 1.660 -.096 1.756 3175 ---- ---- ---- ---- 1.620 -.094 1.714 3200 ---- ---- ---- ---- 1.581 -.092 1.673 3225 ---- ---- ---- ---- 1.543 -.090 1.633 3250 ---- ---- ---- ---- 1.506 -.089 1.595 3275 ---- ---- ---- ---- 1.470 -.087 1.557 3300 ---- ---- ---- ---- 1.436 -.085 1.521 3325 ---- ---- ---- ---- 1.402 -.084 1.486 3350 ---- ---- ---- ---- 1.370 -.082 1.452 3375 ---- ---- ---- ---- 1.339 -.080 1.419 3400 ---- ---- ---- ---- 1.308 -.079 1.387 3425 ---- ---- ---- ---- 1.279 -.078 1.357 3450 ---- ---- ---- ---- 1.251 -.076 1.327 3475 ---- ---- ---- ---- 1.223 -.075 1.298 3500 ---- ---- ---- ---- 1.196 -.074 1.270 4 6 3525 ---- ---- ---- ---- 1.171 -.072 1.243 3550 ---- ---- ---- ---- 1.146 -.070 1.216 3575 ---- ---- ---- ---- 1.121 -.070 1.191 3600 ---- ---- ---- ---- 1.098 -.068 1.166 3625 ---- ---- ---- ---- 1.075 -.067 1.142 3650 ---- ---- ---- ---- 1.053 -.066 1.119 3675 ---- ---- ---- ---- 1.032 -.064 1.096 3700 ---- ---- ---- ---- 1.011 -.064 1.075 3725 ---- ---- ---- ---- .991 -.062 1.053 3750 ---- ---- ---- ---- .972 -.061 1.033 3775 ---- ---- ---- ---- .953 -.060 1.013 3800 ---- ---- ---- ---- .934 -.060 .994 3825 ---- ---- ---- ---- .917 -.058 .975 3850 ---- ---- ---- ---- .899 -.058 .957 3875 ---- ---- ---- ---- .883 -.056 .939 3900 ---- ---- ---- ---- .866 -.056 .922 3925 ---- ---- ---- ---- .851 -.054 .905 3950 ---- ---- ---- ---- .835 -.054 .889 3975 ---- ---- ---- ---- .821 -.052 .873 4000 ---- ---- ---- ---- .806 -.052 .858 4025 ---- ---- ---- ---- .792 -.051 .843 4050 ---- ---- ---- ---- .779 -.050 .829 4075 ---- ---- ---- ---- .765 -.050 .815 4100 ---- ---- ---- ---- .753 -.048 .801 4700 ---- ---- ---- ---- .532 -.035 .567 4900 ---- ---- ---- ---- .485 -.032 .517 725 ---- ---- ---- ---- 18.141 -.277 18.418 750 ---- ---- ---- ---- 17.891 -.277 18.168 775 ---- ---- ---- ---- 17.641 -.277 17.918 800 ---- ---- ---- ---- 17.391 -.277 17.668 825 ---- ---- ---- ---- 17.141 -.277 17.418 850 ---- ---- ---- ---- 16.891 -.277 17.168 875 ---- ---- ---- ---- 16.641 -.277 16.918 900 ---- ---- ---- ---- 16.391 -.277 16.668 925 ---- ---- ---- ---- 16.141 -.277 16.418 950 ---- ---- ---- ---- 15.891 -.277 16.168 975 ---- ---- ---- ---- 15.641 -.277 15.918 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.851 -.277 16.128 1025 ---- ---- ---- ---- 15.601 -.277 15.878 1050 ---- ---- ---- ---- 15.351 -.277 15.628 1075 ---- ---- ---- ---- 15.101 -.277 15.378 1100 ---- ---- ---- ---- 14.851 -.277 15.128 1125 ---- ---- ---- ---- 14.601 -.277 14.878 1150 ---- ---- ---- ---- 14.351 -.277 14.628 1175 ---- ---- ---- ---- 14.101 -.277 14.378 1200 ---- ---- ---- ---- 13.851 -.277 14.128 1225 ---- ---- ---- ---- 13.601 -.277 13.878 1250 ---- ---- ---- ---- 13.354 -.275 13.629 1275 ---- ---- ---- ---- 13.110 -.273 13.383 1300 ---- ---- ---- ---- 12.868 -.272 13.140 1325 ---- ---- ---- ---- 12.629 -.270 12.899 1350 ---- ---- ---- ---- 12.393 -.268 12.661 1375 ---- ---- ---- ---- 12.159 -.267 12.426 1400 ---- ---- ---- ---- 11.927 -.265 12.192 1425 ---- ---- ---- ---- 11.698 -.263 11.961 1450 ---- ---- ---- ---- 11.471 -.262 11.733 1475 ---- ---- ---- ---- 11.246 -.260 11.506 1500 ---- ---- ---- ---- 11.024 -.258 11.282 1525 ---- ---- ---- ---- 10.803 -.257 11.060 1550 ---- ---- ---- ---- 10.585 -.255 10.840 1575 ---- ---- ---- ---- 10.370 -.253 10.623 1600 ---- ---- ---- ---- 10.156 -.251 10.407 1625 ---- ---- ---- ---- 9.944 -.250 10.194 1650 ---- ---- ---- ---- 9.735 -.248 9.983 1675 ---- ---- ---- ---- 9.528 -.246 9.774 1700 ---- ---- ---- ---- 9.323 -.244 9.567 1725 ---- ---- ---- ---- 9.120 -.243 9.363 1750 ---- ---- ---- ---- 8.920 -.240 9.160 1775 ---- ---- ---- ---- 8.722 -.238 8.960 1800 ---- ---- ---- ---- 8.526 -.237 8.763 1825 ---- ---- ---- ---- 8.333 -.234 8.567 1850 ---- ---- ---- ---- 8.142 -.233 8.375 1875 ---- ---- ---- ---- 7.954 -.230 8.184 1900 ---- ---- ---- ---- 7.768 -.228 7.996 1925 ---- ---- ---- ---- 7.585 -.226 7.811 1950 ---- ---- ---- ---- 7.404 -.224 7.628 1975 ---- ---- ---- ---- 7.227 -.221 7.448 2000 ---- ---- ---- ---- 7.052 -.219 7.271 2025 ---- ---- ---- ---- 6.880 -.216 7.096 2050 ---- ---- ---- ---- 6.710 -.215 6.925 2075 ---- ---- ---- ---- 6.544 -.212 6.756 2100 ---- ---- ---- ---- 6.381 -.209 6.590 2125 ---- ---- ---- ---- 6.221 -.207 6.428 2150 ---- ---- ---- ---- 6.064 -.204 6.268 2175 ---- ---- ---- ---- 5.910 -.202 6.112 2200 ---- ---- ---- ---- 5.759 -.200 5.959 2225 ---- ---- ---- ---- 5.612 -.197 5.809 2250 ---- ---- ---- ---- 5.468 -.194 5.662 2275 ---- ---- ---- ---- 5.327 -.192 5.519 2300 ---- ---- ---- ---- 5.190 -.189 5.379 2325 ---- ---- ---- ---- 5.056 -.186 5.242 2350 ---- ---- ---- ---- 4.926 -.183 5.109 2375 ---- ---- ---- ---- 4.799 -.181 4.980 2400 ---- ---- ---- ---- 4.675 -.179 4.854 2425 ---- ---- ---- ---- 4.556 -.175 4.731 2450 ---- ---- ---- ---- 4.439 -.173 4.612 2475 ---- ---- ---- ---- 4.327 -.170 4.497 2500 ---- ---- ---- ---- 4.217 -.168 4.385 2525 ---- ---- ---- ---- 4.112 -.165 4.277 2550 ---- ---- ---- ---- 4.010 -.162 4.172 2575 ---- ---- ---- ---- 3.911 -.160 4.071 2600 ---- ---- ---- ---- 3.816 -.158 3.974 2625 ---- ---- ---- ---- 3.725 -.155 3.880 2650 ---- ---- ---- ---- 3.637 -.152 3.789 2675 ---- ---- ---- ---- 3.553 -.150 3.703 2700 ---- ---- ---- ---- 3.472 -.147 3.619 2725 ---- ---- ---- ---- 3.394 -.145 3.539 2750 ---- ---- ---- ---- 3.320 -.143 3.463 2775 ---- ---- ---- ---- 3.249 -.141 3.390 2800 ---- ---- ---- ---- 3.182 -.138 3.320 2825 ---- ---- ---- ---- 3.118 -.136 3.254 2850 ---- ---- ---- ---- 3.056 -.134 3.190 2875 ---- ---- ---- ---- 2.997 -.132 3.129 2900 ---- ---- ---- ---- 2.941 -.130 3.071 2925 ---- ---- ---- ---- 2.887 -.128 3.015 2950 ---- ---- ---- ---- 2.836 -.126 2.962 2975 ---- ---- ---- ---- 2.786 -.125 2.911 3000 ---- ---- ---- ---- 2.739 -.123 2.862 3025 ---- ---- ---- ---- 2.694 -.120 2.814 3050 ---- ---- ---- ---- 2.650 -.119 2.769 3075 ---- ---- ---- ---- 2.607 -.118 2.725 3100 ---- ---- ---- ---- 2.566 -.116 2.682 3125 ---- ---- ---- ---- 2.527 -.114 2.641 3150 ---- ---- ---- ---- 2.488 -.113 2.601 3175 ---- ---- ---- ---- 2.450 -.112 2.562 3200 ---- ---- ---- ---- 2.414 -.109 2.523 3225 ---- ---- ---- ---- 2.377 -.109 2.486 3250 ---- ---- ---- ---- 2.342 -.107 2.449 1 3275 ---- ---- ---- ---- 2.307 -.105 2.412 3300 ---- ---- ---- ---- 2.272 -.104 2.376 3325 ---- ---- ---- ---- 2.238 -.103 2.341 3350 ---- ---- ---- ---- 2.204 -.101 2.305 3375 ---- ---- ---- ---- 2.170 -.100 2.270 3400 ---- ---- ---- ---- 2.137 -.099 2.236 3425 ---- ---- ---- ---- 2.104 -.098 2.202 3450 ---- ---- ---- ---- 2.072 -.096 2.168 3475 ---- ---- ---- ---- 2.040 -.095 2.135 3500 ---- ---- ---- ---- 2.008 -.094 2.102 1 3525 ---- ---- ---- ---- 1.977 -.093 2.070 3550 ---- ---- ---- ---- 1.947 -.091 2.038 3575 ---- ---- ---- ---- 1.917 -.090 2.007 3600 ---- ---- ---- ---- 1.887 -.089 1.976 3625 ---- ---- ---- ---- 1.859 -.087 1.946 3650 ---- ---- ---- ---- 1.830 -.087 1.917 3675 ---- ---- ---- ---- 1.802 -.086 1.888 3700 ---- ---- ---- ---- 1.775 -.085 1.860 3725 ---- ---- ---- ---- 1.749 -.083 1.832 3750 ---- ---- ---- ---- 1.723 -.082 1.805 3775 ---- ---- ---- ---- 1.697 -.082 1.779 3800 ---- ---- ---- ---- 1.673 -.080 1.753 3825 ---- ---- ---- ---- 1.649 -.079 1.728 3850 ---- ---- ---- ---- 1.625 -.078 1.703 3875 ---- ---- ---- ---- 1.602 -.077 1.679 3900 ---- ---- ---- ---- 1.580 -.076 1.656 3925 ---- ---- ---- ---- 1.558 -.075 1.633 3950 ---- ---- ---- ---- 1.537 -.074 1.611 3975 ---- ---- ---- ---- 1.516 -.074 1.590 4000 ---- ---- ---- ---- 1.496 -.073 1.569 4025 ---- ---- ---- ---- 1.476 -.072 1.548 4050 ---- ---- ---- ---- 1.457 -.071 1.528 4075 ---- ---- ---- ---- 1.438 -.070 1.508 4100 ---- ---- ---- ---- 1.420 -.069 1.489 5000 ---- ---- ---- ---- .976 -.048 1.024 6000 ---- ---- ---- ---- .760 -.037 .797 725 ---- ---- ---- ---- 18.601 -.277 18.878 750 ---- ---- ---- ---- 18.351 -.277 18.628 775 ---- ---- ---- ---- 18.101 -.277 18.378 800 ---- ---- ---- ---- 17.851 -.277 18.128 825 ---- ---- ---- ---- 17.601 -.277 17.878 850 ---- ---- ---- ---- 17.351 -.277 17.628 875 ---- ---- ---- ---- 17.101 -.277 17.378 900 ---- ---- ---- ---- 16.851 -.277 17.128 925 ---- ---- ---- ---- 16.601 -.277 16.878 950 ---- ---- ---- ---- 16.351 -.277 16.628 975 ---- ---- ---- ---- 16.101 -.277 16.378 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.014 -.277 16.291 1025 ---- ---- ---- ---- 15.764 -.277 16.041 1050 ---- ---- ---- ---- 15.514 -.277 15.791 1075 ---- ---- ---- ---- 15.264 -.277 15.541 1100 ---- ---- ---- ---- 15.014 -.277 15.291 1125 ---- ---- ---- ---- 14.765 -.276 15.041 1150 ---- ---- ---- ---- 14.519 -.274 14.793 1175 ---- ---- ---- ---- 14.276 -.272 14.548 1200 ---- ---- ---- ---- 14.035 -.271 14.306 1225 ---- ---- ---- ---- 13.798 -.269 14.067 1250 ---- ---- ---- ---- 13.563 -.268 13.831 1275 ---- ---- ---- ---- 13.331 -.266 13.597 1300 ---- ---- ---- ---- 13.102 -.264 13.366 1325 ---- ---- ---- ---- 12.875 -.263 13.138 1350 ---- ---- ---- ---- 12.650 -.261 12.911 1375 ---- ---- ---- ---- 12.428 -.260 12.688 1400 ---- ---- ---- ---- 12.208 -.258 12.466 1425 ---- ---- ---- ---- 11.990 -.257 12.247 1450 ---- ---- ---- ---- 11.775 -.255 12.030 1475 ---- ---- ---- ---- 11.562 -.253 11.815 1500 ---- ---- ---- ---- 11.351 -.251 11.602 1525 ---- ---- ---- ---- 11.142 -.249 11.391 1550 ---- ---- ---- ---- 10.935 -.247 11.182 1575 ---- ---- ---- ---- 10.730 -.246 10.976 1600 ---- ---- ---- ---- 10.527 -.244 10.771 1625 ---- ---- ---- ---- 10.326 -.243 10.569 1650 ---- ---- ---- ---- 10.127 -.241 10.368 1675 ---- ---- ---- ---- 9.930 -.239 10.169 1700 ---- ---- ---- ---- 9.735 -.238 9.973 1725 ---- ---- ---- ---- 9.542 -.236 9.778 1750 ---- ---- ---- ---- 9.351 -.234 9.585 1775 ---- ---- ---- ---- 9.162 -.232 9.394 1800 ---- ---- ---- ---- 8.975 -.230 9.205 1825 ---- ---- ---- ---- 8.790 -.228 9.018 1850 ---- ---- ---- ---- 8.607 -.226 8.833 1875 ---- ---- ---- ---- 8.427 -.224 8.651 1900 ---- ---- ---- ---- 8.249 -.222 8.471 1925 ---- ---- ---- ---- 8.073 -.220 8.293 1950 ---- ---- ---- ---- 7.900 -.218 8.118 1975 ---- ---- ---- ---- 7.730 -.216 7.946 2000 ---- ---- ---- ---- 7.563 -.214 7.777 2025 ---- ---- ---- ---- 7.399 -.212 7.611 2050 ---- ---- ---- ---- 7.238 -.210 7.448 2075 ---- ---- ---- ---- 7.081 -.208 7.289 2100 ---- ---- ---- ---- 6.927 -.206 7.133 2125 ---- ---- ---- ---- 6.778 -.203 6.981 2150 ---- ---- ---- ---- 6.632 -.200 6.832 2175 ---- ---- ---- ---- 6.489 -.199 6.688 2200 ---- ---- ---- ---- 6.351 -.196 6.547 2225 ---- ---- ---- ---- 6.216 -.194 6.410 2250 ---- ---- ---- ---- 6.083 -.192 6.275 2275 ---- ---- ---- ---- 5.954 -.189 6.143 2300 ---- ---- ---- ---- 5.828 -.187 6.015 2325 ---- ---- ---- ---- 5.704 -.185 5.889 2350 ---- ---- ---- ---- 5.584 -.183 5.767 2375 ---- ---- ---- ---- 5.467 -.180 5.647 2400 ---- ---- ---- ---- 5.353 -.178 5.531 2425 ---- ---- ---- ---- 5.243 -.176 5.419 2450 ---- ---- ---- ---- 5.135 -.174 5.309 2475 ---- ---- ---- ---- 5.030 -.172 5.202 2500 ---- ---- ---- ---- 4.929 -.169 5.098 2525 ---- ---- ---- ---- 4.829 -.167 4.996 2550 ---- ---- ---- ---- 4.733 -.165 4.898 2575 ---- ---- ---- ---- 4.639 -.163 4.802 2600 ---- ---- ---- ---- 4.548 -.161 4.709 2625 ---- ---- ---- ---- 4.460 -.158 4.618 2650 ---- ---- ---- ---- 4.374 -.156 4.530 2675 ---- ---- ---- ---- 4.291 -.154 4.445 2700 ---- ---- ---- ---- 4.210 -.152 4.362 2725 ---- ---- ---- ---- 4.132 -.150 4.282 2750 ---- ---- ---- ---- 4.057 -.148 4.205 2775 ---- ---- ---- ---- 3.983 -.147 4.130 2800 ---- ---- ---- ---- 3.912 -.145 4.057 2825 ---- ---- ---- ---- 3.844 -.143 3.987 2850 ---- ---- ---- ---- 3.777 -.141 3.918 2875 ---- ---- ---- ---- 3.713 -.139 3.852 2900 ---- ---- ---- ---- 3.651 -.137 3.788 2925 ---- ---- ---- ---- 3.591 -.135 3.726 2950 ---- ---- ---- ---- 3.533 -.134 3.667 2975 ---- ---- ---- ---- 3.477 -.132 3.609 3000 ---- ---- ---- ---- 3.422 -.131 3.553 3025 ---- ---- ---- ---- 3.370 -.129 3.499 3050 ---- ---- ---- ---- 3.319 -.127 3.446 3075 ---- ---- ---- ---- 3.269 -.126 3.395 3100 ---- ---- ---- ---- 3.221 -.124 3.345 3125 ---- ---- ---- ---- 3.174 -.123 3.297 3150 ---- ---- ---- ---- 3.129 -.121 3.250 3175 ---- ---- ---- ---- 3.084 -.120 3.204 3200 ---- ---- ---- ---- 3.041 -.118 3.159 3225 ---- ---- ---- ---- 2.999 -.117 3.116 3250 ---- ---- ---- ---- 2.957 -.116 3.073 3275 ---- ---- ---- ---- 2.917 -.114 3.031 3300 ---- ---- ---- ---- 2.877 -.114 2.991 3325 ---- ---- ---- ---- 2.839 -.112 2.951 3350 ---- ---- ---- ---- 2.802 -.110 2.912 3375 ---- ---- ---- ---- 2.765 -.109 2.874 3400 ---- ---- ---- ---- 2.729 -.109 2.838 3425 ---- ---- ---- ---- 2.695 -.107 2.802 3450 ---- ---- ---- ---- 2.661 -.106 2.767 3475 ---- ---- ---- ---- 2.628 -.104 2.732 3500 ---- ---- ---- ---- 2.595 -.104 2.699 3525 ---- ---- ---- ---- 2.564 -.103 2.667 3550 ---- ---- ---- ---- 2.533 -.102 2.635 3575 ---- ---- ---- ---- 2.503 -.101 2.604 3600 ---- ---- ---- ---- 2.474 -.100 2.574 3625 ---- ---- ---- ---- 2.446 -.098 2.544 3650 ---- ---- ---- ---- 2.418 -.097 2.515 3675 ---- ---- ---- ---- 2.391 -.096 2.487 3700 ---- ---- ---- ---- 2.365 -.095 2.460 3725 ---- ---- ---- ---- 2.339 -.094 2.433 3750 ---- ---- ---- ---- 2.314 -.093 2.407 3775 ---- ---- ---- ---- 2.289 -.093 2.382 3800 ---- ---- ---- ---- 2.265 -.092 2.357 3825 ---- ---- ---- ---- 2.242 -.091 2.333 3850 ---- ---- ---- ---- 2.219 -.090 2.309 3875 ---- ---- ---- ---- 2.197 -.089 2.286 3900 ---- ---- ---- ---- 2.175 -.088 2.263 3925 ---- ---- ---- ---- 2.154 -.087 2.241 3950 ---- ---- ---- ---- 2.133 -.087 2.220 3975 ---- ---- ---- ---- 2.113 -.086 2.199 4000 ---- ---- ---- ---- 2.093 -.085 2.178 4025 ---- ---- ---- ---- 2.074 -.084 2.158 4050 ---- ---- ---- ---- 2.055 -.084 2.139 4075 ---- ---- ---- ---- 2.036 -.084 2.120 4100 ---- ---- ---- ---- 2.018 -.083 2.101 4125 ---- ---- ---- ---- 2.001 -.082 2.083 925 ---- ---- ---- ---- 16.764 -.277 17.041 950 ---- ---- ---- ---- 16.514 -.277 16.791 975 ---- ---- ---- ---- 16.264 -.277 16.541 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.126 -.277 16.403 1025 ---- ---- ---- ---- 15.876 -.277 16.153 1050 ---- ---- ---- ---- 15.626 -.277 15.903 1075 ---- ---- ---- ---- 15.380 -.274 15.654 1100 ---- ---- ---- ---- 15.136 -.273 15.409 1125 ---- ---- ---- ---- 14.896 -.271 15.167 1150 ---- ---- ---- ---- 14.659 -.269 14.928 1175 ---- ---- ---- ---- 14.424 -.269 14.693 1200 ---- ---- ---- ---- 14.193 -.266 14.459 1225 ---- ---- ---- ---- 13.964 -.265 14.229 1250 ---- ---- ---- ---- 13.738 -.263 14.001 1275 ---- ---- ---- ---- 13.514 -.262 13.776 1300 ---- ---- ---- ---- 13.293 -.260 13.553 1325 ---- ---- ---- ---- 13.074 -.259 13.333 1350 ---- ---- ---- ---- 12.858 -.256 13.114 1375 ---- ---- ---- ---- 12.644 -.255 12.899 1400 ---- ---- ---- ---- 12.432 -.253 12.685 1425 ---- ---- ---- ---- 12.222 -.251 12.473 1450 ---- ---- ---- ---- 12.014 -.250 12.264 1475 ---- ---- ---- ---- 11.808 -.249 12.057 1500 ---- ---- ---- ---- 11.605 -.246 11.851 1525 ---- ---- ---- ---- 11.403 -.245 11.648 1550 ---- ---- ---- ---- 11.203 -.244 11.447 1575 ---- ---- ---- ---- 11.006 -.241 11.247 1600 ---- ---- ---- ---- 10.810 -.240 11.050 1625 ---- ---- ---- ---- 10.616 -.238 10.854 1650 ---- ---- ---- ---- 10.424 -.237 10.661 1675 ---- ---- ---- ---- 10.234 -.235 10.469 1700 ---- ---- ---- ---- 10.046 -.233 10.279 1725 ---- ---- ---- ---- 9.859 -.231 10.090 1750 ---- ---- ---- ---- 9.674 -.230 9.904 1775 ---- ---- ---- ---- 9.492 -.227 9.719 1800 ---- ---- ---- ---- 9.310 -.226 9.536 1825 ---- ---- ---- ---- 9.131 -.224 9.355 1850 ---- ---- ---- ---- 8.954 -.222 9.176 1875 ---- ---- ---- ---- 8.779 -.220 8.999 1900 ---- ---- ---- ---- 8.606 -.218 8.824 1925 ---- ---- ---- ---- 8.435 -.217 8.652 1950 ---- ---- ---- ---- 8.267 -.214 8.481 1975 ---- ---- ---- ---- 8.101 -.213 8.314 2000 ---- ---- ---- ---- 7.938 -.211 8.149 2025 ---- ---- ---- ---- 7.778 -.209 7.987 2050 ---- ---- ---- ---- 7.621 -.207 7.828 2075 ---- ---- ---- ---- 7.467 -.205 7.672 2100 ---- ---- ---- ---- 7.317 -.203 7.520 2125 ---- ---- ---- ---- 7.170 -.201 7.371 2150 ---- ---- ---- ---- 7.027 -.199 7.226 2175 ---- ---- ---- ---- 6.888 -.196 7.084 2200 ---- ---- ---- ---- 6.752 -.195 6.947 2225 ---- ---- ---- ---- 6.620 -.193 6.813 2250 ---- ---- ---- ---- 6.491 -.191 6.682 2275 ---- ---- ---- ---- 6.366 -.188 6.554 2300 ---- ---- ---- ---- 6.243 -.186 6.429 2325 ---- ---- ---- ---- 6.122 -.184 6.306 2350 ---- ---- ---- ---- 6.005 -.182 6.187 2375 ---- ---- ---- ---- 5.890 -.180 6.070 2400 ---- ---- ---- ---- 5.779 -.178 5.957 2425 ---- ---- ---- ---- 5.671 -.176 5.847 2450 ---- ---- ---- ---- 5.565 -.174 5.739 2475 ---- ---- ---- ---- 5.463 -.172 5.635 2500 ---- ---- ---- ---- 5.363 -.170 5.533 2525 ---- ---- ---- ---- 5.266 -.168 5.434 2550 ---- ---- ---- ---- 5.172 -.166 5.338 2575 ---- ---- ---- ---- 5.080 -.164 5.244 2600 ---- ---- ---- ---- 4.991 -.162 5.153 2625 ---- ---- ---- ---- 4.904 -.160 5.064 2650 ---- ---- ---- ---- 4.819 -.159 4.978 2675 ---- ---- ---- ---- 4.738 -.156 4.894 2700 ---- ---- ---- ---- 4.658 -.155 4.813 2725 ---- ---- ---- ---- 4.581 -.153 4.734 2750 ---- ---- ---- ---- 4.507 -.151 4.658 2775 ---- ---- ---- ---- 4.435 -.149 4.584 2800 ---- ---- ---- ---- 4.365 -.147 4.512 2825 ---- ---- ---- ---- 4.297 -.146 4.443 2850 ---- ---- ---- ---- 4.232 -.144 4.376 2875 ---- ---- ---- ---- 4.168 -.143 4.311 2900 ---- ---- ---- ---- 4.107 -.141 4.248 2925 ---- ---- ---- ---- 4.047 -.140 4.187 2950 ---- ---- ---- ---- 3.990 -.138 4.128 2975 ---- ---- ---- ---- 3.935 -.136 4.071 3000 ---- ---- ---- ---- 3.881 -.135 4.016 3025 ---- ---- ---- ---- 3.829 -.133 3.962 3050 ---- ---- ---- ---- 3.779 -.132 3.911 3075 ---- ---- ---- ---- 3.730 -.131 3.861 3100 ---- ---- ---- ---- 3.683 -.129 3.812 3125 ---- ---- ---- ---- 3.637 -.128 3.765 3150 ---- ---- ---- ---- 3.592 -.126 3.718 3175 ---- ---- ---- ---- 3.548 -.125 3.673 3200 ---- ---- ---- ---- 3.505 -.124 3.629 3225 ---- ---- ---- ---- 3.464 -.122 3.586 3250 ---- ---- ---- ---- 3.423 -.121 3.544 3275 ---- ---- ---- ---- 3.383 -.120 3.503 3300 ---- ---- ---- ---- 3.344 -.119 3.463 3325 ---- ---- ---- ---- 3.306 -.118 3.424 3350 ---- ---- ---- ---- 3.269 -.117 3.386 3375 ---- ---- ---- ---- 3.233 -.115 3.348 3400 ---- ---- ---- ---- 3.197 -.115 3.312 3425 ---- ---- ---- ---- 3.163 -.113 3.276 3450 ---- ---- ---- ---- 3.129 -.112 3.241 3475 ---- ---- ---- ---- 3.096 -.111 3.207 3500 ---- ---- ---- ---- 3.064 -.110 3.174 3525 ---- ---- ---- ---- 3.032 -.110 3.142 3550 ---- ---- ---- ---- 3.002 -.108 3.110 3575 ---- ---- ---- ---- 2.972 -.107 3.079 3600 ---- ---- ---- ---- 2.943 -.106 3.049 3625 ---- ---- ---- ---- 2.914 -.106 3.020 3650 ---- ---- ---- ---- 2.886 -.105 2.991 3675 ---- ---- ---- ---- 2.859 -.104 2.963 3700 ---- ---- ---- ---- 2.833 -.103 2.936 3725 ---- ---- ---- ---- 2.807 -.102 2.909 3750 ---- ---- ---- ---- 2.781 -.102 2.883 3775 ---- ---- ---- ---- 2.757 -.100 2.857 3800 ---- ---- ---- ---- 2.733 -.099 2.832 3825 ---- ---- ---- ---- 2.709 -.099 2.808 3850 ---- ---- ---- ---- 2.686 -.098 2.784 3875 ---- ---- ---- ---- 2.664 -.097 2.761 3900 ---- ---- ---- ---- 2.642 -.096 2.738 3925 ---- ---- ---- ---- 2.620 -.096 2.716 3950 ---- ---- ---- ---- 2.599 -.095 2.694 3975 ---- ---- ---- ---- 2.579 -.094 2.673 4000 ---- ---- ---- ---- 2.559 -.093 2.652 4025 ---- ---- ---- ---- 2.539 -.093 2.632 4050 ---- ---- ---- ---- 2.520 -.093 2.613 4075 ---- ---- ---- ---- 2.502 -.091 2.593 4100 ---- ---- ---- ---- 2.484 -.090 2.574 4125 ---- ---- ---- ---- 2.466 -.090 2.556 925 ---- ---- ---- ---- 16.876 -.277 17.153 950 ---- ---- ---- ---- 16.626 -.277 16.903 975 ---- ---- ---- ---- 16.376 -.277 16.653 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.673 -.274 16.947 1050 ---- ---- ---- ---- 16.431 -.272 16.703 1075 ---- ---- ---- ---- 16.192 -.271 16.463 1100 ---- ---- ---- ---- 15.957 -.269 16.226 1125 ---- ---- ---- ---- 15.724 -.267 15.991 1150 ---- ---- ---- ---- 15.495 -.265 15.760 1175 ---- ---- ---- ---- 15.268 -.264 15.532 1200 ---- ---- ---- ---- 15.044 -.262 15.306 1225 ---- ---- ---- ---- 14.822 -.261 15.083 1250 ---- ---- ---- ---- 14.603 -.259 14.862 1275 ---- ---- ---- ---- 14.387 -.257 14.644 1300 ---- ---- ---- ---- 14.172 -.256 14.428 1325 ---- ---- ---- ---- 13.960 -.255 14.215 1350 ---- ---- ---- ---- 13.751 -.252 14.003 1375 ---- ---- ---- ---- 13.543 -.251 13.794 1400 ---- ---- ---- ---- 13.337 -.250 13.587 1425 ---- ---- ---- ---- 13.134 -.248 13.382 1450 ---- ---- ---- ---- 12.932 -.247 13.179 1475 ---- ---- ---- ---- 12.732 -.245 12.977 1500 ---- ---- ---- ---- 12.535 -.243 12.778 1525 ---- ---- ---- ---- 12.339 -.241 12.580 1550 ---- ---- ---- ---- 12.144 -.241 12.385 1575 ---- ---- ---- ---- 11.952 -.239 12.191 1600 ---- ---- ---- ---- 11.761 -.238 11.999 1625 ---- ---- ---- ---- 11.572 -.236 11.808 1650 ---- ---- ---- ---- 11.385 -.234 11.619 1675 ---- ---- ---- ---- 11.200 -.232 11.432 1700 ---- ---- ---- ---- 11.016 -.231 11.247 1725 ---- ---- ---- ---- 10.834 -.229 11.063 1750 ---- ---- ---- ---- 10.653 -.228 10.881 1775 ---- ---- ---- ---- 10.474 -.226 10.700 1800 ---- ---- ---- ---- 10.296 -.225 10.521 1825 ---- ---- ---- ---- 10.120 -.223 10.343 1850 ---- ---- ---- ---- 9.946 -.221 10.167 1875 ---- ---- ---- ---- 9.773 -.220 9.993 1900 ---- ---- ---- ---- 9.602 -.218 9.820 1925 ---- ---- ---- ---- 9.433 -.216 9.649 1950 ---- ---- ---- ---- 9.265 -.214 9.479 1975 ---- ---- ---- ---- 9.099 -.213 9.312 2000 ---- ---- ---- ---- 8.936 -.211 9.147 2025 ---- ---- ---- ---- 8.775 -.209 8.984 2050 ---- ---- ---- ---- 8.616 -.208 8.824 2075 ---- ---- ---- ---- 8.460 -.206 8.666 2100 ---- ---- ---- ---- 8.307 -.204 8.511 2125 ---- ---- ---- ---- 8.156 -.203 8.359 2150 ---- ---- ---- ---- 8.009 -.201 8.210 2175 ---- ---- ---- ---- 7.865 -.199 8.064 2200 ---- ---- ---- ---- 7.725 -.197 7.922 2225 ---- ---- ---- ---- 7.589 -.195 7.784 2250 ---- ---- ---- ---- 7.456 -.193 7.649 2275 ---- ---- ---- ---- 7.327 -.191 7.518 2300 ---- ---- ---- ---- 7.202 -.189 7.391 2325 ---- ---- ---- ---- 7.079 -.188 7.267 2350 ---- ---- ---- ---- 6.959 -.186 7.145 2375 ---- ---- ---- ---- 6.842 -.184 7.026 2400 ---- ---- ---- ---- 6.727 -.183 6.910 2425 ---- ---- ---- ---- 6.615 -.181 6.796 2450 ---- ---- ---- ---- 6.506 -.179 6.685 2475 ---- ---- ---- ---- 6.400 -.177 6.577 2500 ---- ---- ---- ---- 6.297 -.175 6.472 2525 ---- ---- ---- ---- 6.197 -.173 6.370 2550 ---- ---- ---- ---- 6.099 -.172 6.271 2575 ---- ---- ---- ---- 6.004 -.170 6.174 2600 ---- ---- ---- ---- 5.912 -.168 6.080 2625 ---- ---- ---- ---- 5.822 -.166 5.988 2650 ---- ---- ---- ---- 5.734 -.164 5.898 2675 ---- ---- ---- ---- 5.648 -.163 5.811 2700 ---- ---- ---- ---- 5.565 -.162 5.727 2725 ---- ---- ---- ---- 5.485 -.160 5.645 2750 ---- ---- ---- ---- 5.407 -.158 5.565 2775 ---- ---- ---- ---- 5.331 -.156 5.487 2800 ---- ---- ---- ---- 5.257 -.155 5.412 2825 ---- ---- ---- ---- 5.186 -.154 5.340 2850 ---- ---- ---- ---- 5.117 -.152 5.269 2875 ---- ---- ---- ---- 5.050 -.151 5.201 2900 ---- ---- ---- ---- 4.986 -.149 5.135 2925 ---- ---- ---- ---- 4.923 -.148 5.071 2950 ---- ---- ---- ---- 4.863 -.146 5.009 2975 ---- ---- ---- ---- 4.804 -.145 4.949 3000 ---- ---- ---- ---- 4.747 -.144 4.891 3025 ---- ---- ---- ---- 4.692 -.142 4.834 3050 ---- ---- ---- ---- 4.639 -.141 4.780 3075 ---- ---- ---- ---- 4.588 -.140 4.728 3100 ---- ---- ---- ---- 4.538 -.139 4.677 3125 ---- ---- ---- ---- 4.490 -.138 4.628 3150 ---- ---- ---- ---- 4.444 -.136 4.580 3175 ---- ---- ---- ---- 4.399 -.134 4.533 3200 ---- ---- ---- ---- 4.355 -.133 4.488 3225 ---- ---- ---- ---- 4.312 -.132 4.444 3250 ---- ---- ---- ---- 4.270 -.131 4.401 3275 ---- ---- ---- ---- 4.229 -.130 4.359 3300 ---- ---- ---- ---- 4.189 -.129 4.318 3325 ---- ---- ---- ---- 4.150 -.128 4.278 3350 ---- ---- ---- ---- 4.112 -.127 4.239 3375 ---- ---- ---- ---- 4.074 -.126 4.200 3400 ---- ---- ---- ---- 4.037 -.125 4.162 3425 ---- ---- ---- ---- 4.002 -.124 4.126 3450 ---- ---- ---- ---- 3.966 -.124 4.090 3475 ---- ---- ---- ---- 3.932 -.122 4.054 3500 ---- ---- ---- ---- 3.899 -.121 4.020 3525 ---- ---- ---- ---- 3.866 -.120 3.986 3550 ---- ---- ---- ---- 3.834 -.119 3.953 3575 ---- ---- ---- ---- 3.803 -.118 3.921 3600 ---- ---- ---- ---- 3.772 -.118 3.890 3625 ---- ---- ---- ---- 3.742 -.117 3.859 3650 ---- ---- ---- ---- 3.713 -.116 3.829 3675 ---- ---- ---- ---- 3.685 -.115 3.800 3700 ---- ---- ---- ---- 3.657 -.114 3.771 3725 ---- ---- ---- ---- 3.630 -.113 3.743 3750 ---- ---- ---- ---- 3.603 -.113 3.716 3775 ---- ---- ---- ---- 3.577 -.112 3.689 3800 ---- ---- ---- ---- 3.552 -.111 3.663 3825 ---- ---- ---- ---- 3.527 -.111 3.638 3850 ---- ---- ---- ---- 3.503 -.110 3.613 3875 ---- ---- ---- ---- 3.479 -.109 3.588 3900 ---- ---- ---- ---- 3.456 -.109 3.565 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.791 -.271 17.062 1050 ---- ---- ---- ---- 16.556 -.269 16.825 1075 ---- ---- ---- ---- 16.323 -.268 16.591 1100 ---- ---- ---- ---- 16.094 -.266 16.360 1125 ---- ---- ---- ---- 15.868 -.264 16.132 1150 ---- ---- ---- ---- 15.644 -.263 15.907 1175 ---- ---- ---- ---- 15.424 -.260 15.684 1200 ---- ---- ---- ---- 15.205 -.259 15.464 1225 ---- ---- ---- ---- 14.990 -.257 15.247 1250 ---- ---- ---- ---- 14.776 -.256 15.032 1275 ---- ---- ---- ---- 14.565 -.255 14.820 1300 ---- ---- ---- ---- 14.356 -.253 14.609 1325 ---- ---- ---- ---- 14.150 -.251 14.401 1350 ---- ---- ---- ---- 13.945 -.250 14.195 1375 ---- ---- ---- ---- 13.743 -.248 13.991 1400 ---- ---- ---- ---- 13.543 -.246 13.789 1425 ---- ---- ---- ---- 13.344 -.245 13.589 1450 ---- ---- ---- ---- 13.147 -.244 13.391 1475 ---- ---- ---- ---- 12.953 -.242 13.195 1500 ---- ---- ---- ---- 12.760 -.240 13.000 1525 ---- ---- ---- ---- 12.569 -.239 12.808 1550 ---- ---- ---- ---- 12.379 -.238 12.617 1575 ---- ---- ---- ---- 12.191 -.236 12.427 1600 ---- ---- ---- ---- 12.005 -.235 12.240 1625 ---- ---- ---- ---- 11.821 -.233 12.054 1650 ---- ---- ---- ---- 11.638 -.231 11.869 1675 ---- ---- ---- ---- 11.457 -.230 11.687 1700 ---- ---- ---- ---- 11.277 -.228 11.505 1725 ---- ---- ---- ---- 11.099 -.227 11.326 1750 ---- ---- ---- ---- 10.922 -.225 11.147 1775 ---- ---- ---- ---- 10.747 -.224 10.971 1800 ---- ---- ---- ---- 10.574 -.221 10.795 1825 ---- ---- ---- ---- 10.401 -.221 10.622 1850 ---- ---- ---- ---- 10.231 -.218 10.449 1875 ---- ---- ---- ---- 10.061 -.217 10.278 1900 ---- ---- ---- ---- 9.893 -.216 10.109 1925 ---- ---- ---- ---- 9.727 -.214 9.941 1950 ---- ---- ---- ---- 9.563 -.212 9.775 1975 ---- ---- ---- ---- 9.401 -.210 9.611 2000 ---- ---- ---- ---- 9.240 -.209 9.449 2025 ---- ---- ---- ---- 9.082 -.208 9.290 2050 ---- ---- ---- ---- 8.926 -.206 9.132 2075 ---- ---- ---- ---- 8.773 -.204 8.977 2100 ---- ---- ---- ---- 8.623 -.202 8.825 2125 ---- ---- ---- ---- 8.476 -.200 8.676 2150 ---- ---- ---- ---- 8.331 -.199 8.530 2175 ---- ---- ---- ---- 8.190 -.198 8.388 2200 ---- ---- ---- ---- 8.053 -.196 8.249 2225 ---- ---- ---- ---- 7.919 -.194 8.113 2250 ---- ---- ---- ---- 7.790 -.192 7.982 2275 ---- ---- ---- ---- 7.664 -.190 7.854 2300 ---- ---- ---- ---- 7.541 -.189 7.730 2325 ---- ---- ---- ---- 7.421 -.187 7.608 2350 ---- ---- ---- ---- 7.304 -.185 7.489 2375 ---- ---- ---- ---- 7.190 -.183 7.373 2400 ---- ---- ---- ---- 7.078 -.181 7.259 2425 ---- ---- ---- ---- 6.968 -.180 7.148 2450 ---- ---- ---- ---- 6.862 -.178 7.040 2475 ---- ---- ---- ---- 6.758 -.177 6.935 2500 ---- ---- ---- ---- 6.657 -.175 6.832 2525 ---- ---- ---- ---- 6.559 -.174 6.733 2550 ---- ---- ---- ---- 6.464 -.172 6.636 2575 ---- ---- ---- ---- 6.371 -.170 6.541 2600 ---- ---- ---- ---- 6.281 -.168 6.449 2625 ---- ---- ---- ---- 6.193 -.167 6.360 2650 ---- ---- ---- ---- 6.107 -.166 6.273 2675 ---- ---- ---- ---- 6.024 -.164 6.188 2700 ---- ---- ---- ---- 5.943 -.162 6.105 2725 ---- ---- ---- ---- 5.864 -.161 6.025 2750 ---- ---- ---- ---- 5.788 -.159 5.947 2775 ---- ---- ---- ---- 5.714 -.158 5.872 2800 ---- ---- ---- ---- 5.642 -.157 5.799 2825 ---- ---- ---- ---- 5.573 -.155 5.728 2850 ---- ---- ---- ---- 5.505 -.154 5.659 2875 ---- ---- ---- ---- 5.440 -.153 5.593 2900 ---- ---- ---- ---- 5.377 -.151 5.528 2925 ---- ---- ---- ---- 5.316 -.150 5.466 2950 ---- ---- ---- ---- 5.257 -.148 5.405 2975 ---- ---- ---- ---- 5.200 -.147 5.347 3000 ---- ---- ---- ---- 5.145 -.146 5.291 3025 ---- ---- ---- ---- 5.092 -.144 5.236 3050 ---- ---- ---- ---- 5.040 -.143 5.183 3075 ---- ---- ---- ---- 4.990 -.142 5.132 3100 ---- ---- ---- ---- 4.942 -.141 5.083 3125 ---- ---- ---- ---- 4.896 -.140 5.036 3150 ---- ---- ---- ---- 4.850 -.139 4.989 3175 ---- ---- ---- ---- 4.807 -.137 4.944 3200 ---- ---- ---- ---- 4.764 -.137 4.901 3225 ---- ---- ---- ---- 4.723 -.135 4.858 3250 ---- ---- ---- ---- 4.682 -.135 4.817 3275 ---- ---- ---- ---- 4.642 -.134 4.776 3300 ---- ---- ---- ---- 4.603 -.133 4.736 3325 ---- ---- ---- ---- 4.565 -.132 4.697 3350 ---- ---- ---- ---- 4.528 -.131 4.659 3375 ---- ---- ---- ---- 4.492 -.129 4.621 3400 ---- ---- ---- ---- 4.456 -.129 4.585 3425 ---- ---- ---- ---- 4.421 -.128 4.549 3450 ---- ---- ---- ---- 4.387 -.127 4.514 3475 ---- ---- ---- ---- 4.354 -.126 4.480 3500 ---- ---- ---- ---- 4.321 -.125 4.446 3525 ---- ---- ---- ---- 4.289 -.124 4.413 3550 ---- ---- ---- ---- 4.258 -.124 4.382 3575 ---- ---- ---- ---- 4.228 -.122 4.350 3600 ---- ---- ---- ---- 4.198 -.122 4.320 3625 ---- ---- ---- ---- 4.169 -.121 4.290 3650 ---- ---- ---- ---- 4.141 -.120 4.261 3675 ---- ---- ---- ---- 4.113 -.119 4.232 3700 ---- ---- ---- ---- 4.086 -.119 4.205 3725 ---- ---- ---- ---- 4.059 -.118 4.177 3750 ---- ---- ---- ---- 4.034 -.117 4.151 3775 ---- ---- ---- ---- 4.008 -.117 4.125 3800 ---- ---- ---- ---- 3.984 -.116 4.100 3825 ---- ---- ---- ---- 3.960 -.115 4.075 3850 ---- ---- ---- ---- 3.936 -.115 4.051 3875 ---- ---- ---- ---- 3.913 -.114 4.027 3900 ---- ---- ---- ---- 3.891 -.113 4.004 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.940 -.267 17.207 1050 ---- ---- ---- ---- 16.713 -.265 16.978 1075 ---- ---- ---- ---- 16.489 -.263 16.752 1100 ---- ---- ---- ---- 16.268 -.262 16.530 1125 ---- ---- ---- ---- 16.050 -.260 16.310 1150 ---- ---- ---- ---- 15.835 -.258 16.093 1175 ---- ---- ---- ---- 15.622 -.256 15.878 1200 ---- ---- ---- ---- 15.411 -.255 15.666 1225 ---- ---- ---- ---- 15.203 -.253 15.456 1250 ---- ---- ---- ---- 14.997 -.252 15.249 1275 ---- ---- ---- ---- 14.794 -.250 15.044 1300 ---- ---- ---- ---- 14.593 -.248 14.841 1325 ---- ---- ---- ---- 14.393 -.247 14.640 1350 ---- ---- ---- ---- 14.196 -.245 14.441 1375 ---- ---- ---- ---- 14.001 -.244 14.245 1400 ---- ---- ---- ---- 13.807 -.243 14.050 1425 ---- ---- ---- ---- 13.615 -.241 13.856 1450 ---- ---- ---- ---- 13.426 -.239 13.665 1475 ---- ---- ---- ---- 13.238 -.237 13.475 1500 ---- ---- ---- ---- 13.051 -.237 13.288 1525 ---- ---- ---- ---- 12.866 -.235 13.101 1550 ---- ---- ---- ---- 12.683 -.234 12.917 1575 ---- ---- ---- ---- 12.502 -.232 12.734 1600 ---- ---- ---- ---- 12.322 -.230 12.552 1625 ---- ---- ---- ---- 12.143 -.229 12.372 1650 ---- ---- ---- ---- 11.966 -.228 12.194 1675 ---- ---- ---- ---- 11.791 -.226 12.017 1700 ---- ---- ---- ---- 11.617 -.224 11.841 1725 ---- ---- ---- ---- 11.444 -.223 11.667 1750 ---- ---- ---- ---- 11.273 -.221 11.494 1775 ---- ---- ---- ---- 11.103 -.220 11.323 1800 ---- ---- ---- ---- 10.934 -.219 11.153 1825 ---- ---- ---- ---- 10.767 -.217 10.984 1850 ---- ---- ---- ---- 10.601 -.216 10.817 1875 ---- ---- ---- ---- 10.437 -.214 10.651 1900 ---- ---- ---- ---- 10.273 -.213 10.486 1925 ---- ---- ---- ---- 10.111 -.211 10.322 1950 ---- ---- ---- ---- 9.951 -.210 10.161 1975 ---- ---- ---- ---- 9.792 -.208 10.000 2000 ---- ---- ---- ---- 9.636 -.206 9.842 2025 ---- ---- ---- ---- 9.481 -.205 9.686 2050 ---- ---- ---- ---- 9.328 -.203 9.531 2075 ---- ---- ---- ---- 9.178 -.202 9.380 2100 ---- ---- ---- ---- 9.030 -.200 9.230 2125 ---- ---- ---- ---- 8.885 -.199 9.084 2150 ---- ---- ---- ---- 8.743 -.197 8.940 2175 ---- ---- ---- ---- 8.604 -.195 8.799 2200 ---- ---- ---- ---- 8.468 -.194 8.662 2225 ---- ---- ---- ---- 8.336 -.192 8.528 2250 ---- ---- ---- ---- 8.208 -.191 8.399 2275 ---- ---- ---- ---- 8.084 -.189 8.273 2300 ---- ---- ---- ---- 7.963 -.187 8.150 2325 ---- ---- ---- ---- 7.846 -.185 8.031 2350 ---- ---- ---- ---- 7.731 -.184 7.915 2375 ---- ---- ---- ---- 7.619 -.183 7.802 2400 ---- ---- ---- ---- 7.510 -.181 7.691 2425 ---- ---- ---- ---- 7.403 -.179 7.582 2450 ---- ---- ---- ---- 7.298 -.178 7.476 2475 ---- ---- ---- ---- 7.197 -.176 7.373 2500 ---- ---- ---- ---- 7.098 -.175 7.273 2525 ---- ---- ---- ---- 7.002 -.173 7.175 2550 ---- ---- ---- ---- 6.909 -.171 7.080 2575 ---- ---- ---- ---- 6.818 -.170 6.988 2600 ---- ---- ---- ---- 6.730 -.168 6.898 2625 ---- ---- ---- ---- 6.644 -.167 6.811 2650 ---- ---- ---- ---- 6.560 -.166 6.726 2675 ---- ---- ---- ---- 6.478 -.165 6.643 2700 ---- ---- ---- ---- 6.399 -.163 6.562 2725 ---- ---- ---- ---- 6.322 -.162 6.484 2750 ---- ---- ---- ---- 6.248 -.160 6.408 2775 ---- ---- ---- ---- 6.175 -.160 6.335 2800 ---- ---- ---- ---- 6.105 -.158 6.263 2825 ---- ---- ---- ---- 6.037 -.157 6.194 2850 ---- ---- ---- ---- 5.972 -.155 6.127 2875 ---- ---- ---- ---- 5.908 -.154 6.062 2900 ---- ---- ---- ---- 5.847 -.153 6.000 2925 ---- ---- ---- ---- 5.787 -.152 5.939 2950 ---- ---- ---- ---- 5.730 -.150 5.880 2975 ---- ---- ---- ---- 5.674 -.150 5.824 3000 ---- ---- ---- ---- 5.621 -.148 5.769 3025 ---- ---- ---- ---- 5.569 -.147 5.716 3050 ---- ---- ---- ---- 5.519 -.146 5.665 3075 ---- ---- ---- ---- 5.471 -.144 5.615 3100 ---- ---- ---- ---- 5.424 -.144 5.568 3125 ---- ---- ---- ---- 5.379 -.143 5.522 3150 ---- ---- ---- ---- 5.336 -.142 5.478 3175 ---- ---- ---- ---- 5.294 -.141 5.435 3200 ---- ---- ---- ---- 5.253 -.140 5.393 3225 ---- ---- ---- ---- 5.214 -.138 5.352 3250 ---- ---- ---- ---- 5.175 -.138 5.313 3275 ---- ---- ---- ---- 5.137 -.137 5.274 3300 ---- ---- ---- ---- 5.100 -.136 5.236 3325 ---- ---- ---- ---- 5.064 -.135 5.199 3350 ---- ---- ---- ---- 5.029 -.134 5.163 3375 ---- ---- ---- ---- 4.994 -.134 5.128 3400 ---- ---- ---- ---- 4.960 -.133 5.093 3425 ---- ---- ---- ---- 4.927 -.132 5.059 3450 ---- ---- ---- ---- 4.895 -.131 5.026 3475 ---- ---- ---- ---- 4.863 -.130 4.993 3500 ---- ---- ---- ---- 4.832 -.129 4.961 3525 ---- ---- ---- ---- 4.802 -.128 4.930 3550 ---- ---- ---- ---- 4.772 -.128 4.900 3575 ---- ---- ---- ---- 4.743 -.127 4.870 3600 ---- ---- ---- ---- 4.715 -.126 4.841 3625 ---- ---- ---- ---- 4.687 -.126 4.813 3650 ---- ---- ---- ---- 4.660 -.125 4.785 3675 ---- ---- ---- ---- 4.634 -.124 4.758 3700 ---- ---- ---- ---- 4.608 -.124 4.732 3725 ---- ---- ---- ---- 4.583 -.123 4.706 3750 ---- ---- ---- ---- 4.559 -.122 4.681 3775 ---- ---- ---- ---- 4.535 -.121 4.656 3800 ---- ---- ---- ---- 4.511 -.121 4.632 3825 ---- ---- ---- ---- 4.489 -.120 4.609 3850 ---- ---- ---- ---- 4.466 -.120 4.586 3875 ---- ---- ---- ---- 4.445 -.119 4.564 3900 ---- ---- ---- ---- 4.423 -.119 4.542 3925 ---- ---- ---- ---- 4.403 -.118 4.521 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.773 -.246 15.019 1325 ---- ---- ---- ---- 14.578 -.244 14.822 1350 ---- ---- ---- ---- 14.384 -.243 14.627 1375 ---- ---- ---- ---- 14.193 -.241 14.434 1400 ---- ---- ---- ---- 14.003 -.240 14.243 1425 ---- ---- ---- ---- 13.815 -.239 14.054 1450 ---- ---- ---- ---- 13.629 -.237 13.866 1475 ---- ---- ---- ---- 13.445 -.235 13.680 1500 ---- ---- ---- ---- 13.262 -.234 13.496 1525 ---- ---- ---- ---- 13.081 -.232 13.313 1550 ---- ---- ---- ---- 12.901 -.231 13.132 1575 ---- ---- ---- ---- 12.723 -.229 12.952 1600 ---- ---- ---- ---- 12.546 -.228 12.774 1625 ---- ---- ---- ---- 12.371 -.227 12.598 1650 ---- ---- ---- ---- 12.197 -.225 12.422 1675 ---- ---- ---- ---- 12.025 -.223 12.248 1700 ---- ---- ---- ---- 11.854 -.222 12.076 1725 ---- ---- ---- ---- 11.684 -.221 11.905 1750 ---- ---- ---- ---- 11.516 -.219 11.735 1775 ---- ---- ---- ---- 11.348 -.219 11.567 1800 ---- ---- ---- ---- 11.183 -.216 11.399 1825 ---- ---- ---- ---- 11.018 -.215 11.233 1850 ---- ---- ---- ---- 10.855 -.214 11.069 1875 ---- ---- ---- ---- 10.693 -.212 10.905 1900 ---- ---- ---- ---- 10.532 -.211 10.743 1925 ---- ---- ---- ---- 10.373 -.209 10.582 1950 ---- ---- ---- ---- 10.215 -.207 10.422 1975 ---- ---- ---- ---- 10.058 -.206 10.264 2000 ---- ---- ---- ---- 9.904 -.204 10.108 2025 ---- ---- ---- ---- 9.751 -.203 9.954 2050 ---- ---- ---- ---- 9.600 -.202 9.802 2075 ---- ---- ---- ---- 9.452 -.201 9.653 2100 ---- ---- ---- ---- 9.307 -.198 9.505 2125 ---- ---- ---- ---- 9.164 -.197 9.361 2150 ---- ---- ---- ---- 9.024 -.195 9.219 2175 ---- ---- ---- ---- 8.887 -.194 9.081 2200 ---- ---- ---- ---- 8.753 -.193 8.946 2225 ---- ---- ---- ---- 8.623 -.191 8.814 2250 ---- ---- ---- ---- 8.497 -.189 8.686 2275 ---- ---- ---- ---- 8.375 -.188 8.563 2300 ---- ---- ---- ---- 8.256 -.187 8.443 2325 ---- ---- ---- ---- 8.141 -.185 8.326 2350 ---- ---- ---- ---- 8.028 -.184 8.212 2375 ---- ---- ---- ---- 7.919 -.182 8.101 2400 ---- ---- ---- ---- 7.811 -.181 7.992 2425 ---- ---- ---- ---- 7.706 -.179 7.885 2450 ---- ---- ---- ---- 7.604 -.177 7.781 2475 ---- ---- ---- ---- 7.504 -.176 7.680 2500 ---- ---- ---- ---- 7.407 -.175 7.582 2525 ---- ---- ---- ---- 7.313 -.173 7.486 2550 ---- ---- ---- ---- 7.221 -.172 7.393 2575 ---- ---- ---- ---- 7.133 -.170 7.303 2600 ---- ---- ---- ---- 7.046 -.169 7.215 2625 ---- ---- ---- ---- 6.962 -.168 7.130 2650 ---- ---- ---- ---- 6.880 -.166 7.046 2675 ---- ---- ---- ---- 6.800 -.165 6.965 2700 ---- ---- ---- ---- 6.723 -.163 6.886 2725 ---- ---- ---- ---- 6.647 -.163 6.810 2750 ---- ---- ---- ---- 6.574 -.161 6.735 2775 ---- ---- ---- ---- 6.504 -.159 6.663 2800 ---- ---- ---- ---- 6.435 -.159 6.594 2825 ---- ---- ---- ---- 6.369 -.157 6.526 2850 ---- ---- ---- ---- 6.305 -.156 6.461 2875 ---- ---- ---- ---- 6.243 -.155 6.398 2900 ---- ---- ---- ---- 6.183 -.154 6.337 2925 ---- ---- ---- ---- 6.125 -.153 6.278 2950 ---- ---- ---- ---- 6.069 -.152 6.221 2975 ---- ---- ---- ---- 6.015 -.150 6.165 3000 ---- ---- ---- ---- 5.963 -.149 6.112 3025 ---- ---- ---- ---- 5.912 -.149 6.061 3050 ---- ---- ---- ---- 5.864 -.147 6.011 3075 ---- ---- ---- ---- 5.817 -.146 5.963 3100 ---- ---- ---- ---- 5.772 -.145 5.917 3125 ---- ---- ---- ---- 5.729 -.144 5.873 3150 ---- ---- ---- ---- 5.687 -.143 5.830 3175 ---- ---- ---- ---- 5.646 -.143 5.789 3200 ---- ---- ---- ---- 5.607 -.141 5.748 3225 ---- ---- ---- ---- 5.569 -.140 5.709 3250 ---- ---- ---- ---- 5.531 -.140 5.671 3275 ---- ---- ---- ---- 5.495 -.139 5.634 3300 ---- ---- ---- ---- 5.459 -.138 5.597 3325 ---- ---- ---- ---- 5.424 -.138 5.562 3350 ---- ---- ---- ---- 5.390 -.137 5.527 3375 ---- ---- ---- ---- 5.357 -.136 5.493 3400 ---- ---- ---- ---- 5.324 -.135 5.459 3425 ---- ---- ---- ---- 5.292 -.134 5.426 3450 ---- ---- ---- ---- 5.261 -.133 5.394 3475 ---- ---- ---- ---- 5.230 -.133 5.363 3500 ---- ---- ---- ---- 5.200 -.132 5.332 3525 ---- ---- ---- ---- 5.171 -.131 5.302 3550 ---- ---- ---- ---- 5.143 -.130 5.273 3575 ---- ---- ---- ---- 5.115 -.129 5.244 3600 ---- ---- ---- ---- 5.087 -.130 5.217 3625 ---- ---- ---- ---- 5.061 -.128 5.189 3650 ---- ---- ---- ---- 5.035 -.128 5.163 3675 ---- ---- ---- ---- 5.010 -.127 5.137 3700 ---- ---- ---- ---- 4.985 -.126 5.111 3725 ---- ---- ---- ---- 4.961 -.126 5.087 3750 ---- ---- ---- ---- 4.937 -.126 5.063 3775 ---- ---- ---- ---- 4.914 -.125 5.039 3800 ---- ---- ---- ---- 4.892 -.124 5.016 3825 ---- ---- ---- ---- 4.870 -.124 4.994 3850 ---- ---- ---- ---- 4.849 -.123 4.972 3875 ---- ---- ---- ---- 4.828 -.122 4.950 3900 ---- ---- ---- ---- 4.808 -.121 4.929 3925 ---- ---- ---- ---- 4.788 -.121 4.909 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8348 8174 87485 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 UNCH .001 20 1525 ---- ---- ---- ---- .001 UNCH .001 2 1550 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 -.001 .002 6 1600 ---- ---- ---- ---- .001 -.001 .002 104 1625 ---- ---- ---- ---- .001 -.001 .002 8 1650 ---- ---- ---- ---- .001 -.001 .002 16 1675 ---- ---- ---- ---- .001 -.001 .002 2 10 1700 ---- ---- ---- ---- .001 -.002 .003 1210 1725 ---- ---- ---- ---- .001 -.002 .003 20 1750 ---- ---- ---- ---- .001 -.002 .003 14 1775 ---- ---- ---- ---- .001 -.002 .003 32 1800 ---- ---- ---- ---- .002 -.002 .004 36 1825 ---- ---- ---- ---- .002 -.002 .004 16 1835 ---- ---- ---- ---- .002 -.002 .004 6 1840 ---- ---- ---- ---- .002 -.002 .004 1845 ---- ---- ---- ---- .002 -.002 .004 5 1850 ---- ---- ---- ---- .002 -.002 .004 15 1855 ---- ---- ---- ---- .002 -.002 .004 2 1860 ---- ---- ---- ---- .002 -.003 .005 1865 ---- ---- ---- ---- .002 -.003 .005 1870 ---- ---- ---- ---- .003 -.002 .005 1 1875 ---- ---- ---- ---- .003 -.002 .005 17 1880 ---- ---- ---- ---- .003 -.002 .005 2 1885 ---- ---- ---- ---- .003 -.002 .005 1890 ---- ---- ---- ---- .003 -.002 .005 1895 ---- ---- ---- ---- .003 -.002 .005 2 1900 ---- ---- ---- ---- .003 -.002 .005 1 2415 1905 ---- ---- ---- ---- .003 -.002 .005 3 1910 ---- ---- ---- ---- .003 -.002 .005 5 1915 ---- ---- ---- ---- .004 -.001 .005 7 1920 ---- ---- ---- ---- .004 -.002 .006 1 1925 ---- ---- ---- ---- .004 -.002 .006 56 1930 ---- ---- ---- ---- .004 -.002 .006 17 1935 ---- ---- ---- ---- .004 -.002 .006 16 1940 ---- ---- ---- ---- .004 -.002 .006 7 1945 ---- ---- ---- ---- .004 -.002 .006 8 1950 ---- ---- ---- ---- .004 -.002 .006 66 1955 ---- ---- ---- ---- .005 -.001 .006 7 1960 ---- ---- ---- ---- .005 -.002 .007 5 1965 ---- ---- ---- ---- .005 -.002 .007 11 1970 ---- ---- ---- ---- .005 -.002 .007 1 1975 .007 .007 .007 .007 .005 -.002 1 .007 86 1980 ---- ---- ---- ---- .006 -.001 .007 10 1985 ---- ---- ---- ---- .006 -.001 .007 14 1990 ---- ---- ---- ---- .006 -.001 .007 3 1995 ---- ---- ---- ---- .006 -.002 .008 15 2000 ---- ---- ---- ---- .006 -.002 5 .008 43 1010 2005 ---- ---- ---- ---- .007 -.001 .008 10 2010 ---- ---- ---- ---- .007 -.001 .008 109 2015 ---- ---- ---- ---- .007 -.001 .008 6 2020 ---- ---- ---- ---- .007 -.002 .009 7 2025 ---- ---- ---- ---- .008 -.001 .009 214 2030 ---- ---- ---- ---- .008 -.001 .009 131 2035 ---- ---- ---- ---- .008 -.001 .009 8 2040 ---- ---- ---- ---- .009 -.001 .010 12 2045 .012 .012 .012 .012 .009 -.001 1 .010 3 2050 .010 .010 .010 .010 .009 -.001 1 .010 12 133 2055 ---- ---- ---- ---- .010 UNCH .010 10 2060 ---- ---- ---- ---- .010 -.001 .011 6 2065 ---- ---- ---- ---- .010 -.001 .011 6 2070 ---- ---- ---- ---- .011 UNCH .011 12 2075 ---- ---- ---- ---- .011 -.001 .012 67 2080 ---- .013B ---- .013B .011 -.001 .012 10 2085 ---- ---- ---- ---- .012 -.001 .013 50 2090 ---- .014B ---- .014B .012 -.001 .013 10 2095 ---- .015B ---- .015B .012 -.001 .013 27 2100 .018 .018 .015A .015A .013 -.001 22 .014 10 1715 2105 ---- .016B ---- .016B .013 -.001 .014 6 2110 ---- .017B ---- .017B .014 -.001 .015 11 2115 ---- .018B ---- .018B .014 -.001 .015 11 2120 ---- .019B ---- .019B .015 -.001 .016 11 2125 ---- .020B ---- .020B .015 -.002 .017 53 2130 ---- .021B ---- .021B .016 -.001 .017 9 2135 ---- .022B ---- .022B .016 -.002 .018 21 2140 ---- .024B .018A .024B .017 -.002 .019 4 2145 ---- .025B .019A .025B .018 -.002 .020 1 2150 .019 .027B .019 .019 .018 -.002 8 .020 8 921 2155 ---- .029B ---- .029B .019 -.002 .021 15 2160 ---- .031B ---- .031B .020 -.002 .022 21 2165 ---- .032B ---- .032B .021 -.002 .023 9 2170 .025 .035B .025 .025 .022 -.002 4 .024 6 2175 ---- .036B ---- .036B .023 -.002 .025 9 147 2180 .034 .038B .026A .038B .024 -.003 3 .027 5 2185 ---- .040B .027A .040B .026 -.002 .028 1 14 2190 ---- .043B .028A .043B .027 -.002 .029 5 8 2195 .041 .045B .028A .045B .029 -.002 3 .031 9 2200 .040 .048B .030A .048B .030 -.002 17 .032 69 1559 2205 ---- .051B .032A .051B .032 -.002 .034 10 2210 ---- .055B .034A .055B .034 -.002 .036 1 23 2215 ---- .059B .035A .059B .036 -.002 .038 2 2220 .057 .063B .037A .040A .038 -.002 9 .040 5 12 2225 ---- .067B .039A .067B .041 -.001 11 .042 16 117 2230 ---- .071B .042A .071B .044 UNCH .044 55 2235 .073 .076B .042A .042A .047 UNCH 18 .047 20 2240 ---- .081B .044A .081B .050 +.001 .049 6 2245 .073 .086B .046A .046A .053 +.001 3 .052 14 2250 .063 .092B .051A .051A .057 +.002 22 .055 33 465 2255 .068 .098B .054A .060A .060 +.001 18 .059 21 2260 .107 .107 .058A .064 .065 +.003 14 .062 12 2265 .068 .111B .061A .067 .069 +.003 10 .066 8 29 2270 .076 .119B .065A .075 .074 +.004 13 .070 29 46 2275 .081 .127B .069A .081A .079 +.005 13 .074 137 181 2280 .080 .135B .074A .082A .085 +.007 14 .078 8 43 2285 .100 .143B .079A .092 .091 +.008 15 .083 21 47 2290 .106 .153B .083A .094A .097 +.009 9 .088 36 51 2295 .105 .163B .089A .100A .104 +.010 3 .094 29 42 2300 .111 .173B .094A .113 .111 +.011 74 .100 182 1519 2305 .122 .183B .100A .114A .119 +.013 2 .106 76 2310 ---- .194B .107A .194B .127 +.015 1 .112 12 66 2315 .205 .206B .114A .148B .136 +.017 3 .119 1 49 2320 .161 .219B .121A .121A .145 +.018 4 .127 4 40 2325 .198 .232B .129A .170B .155 +.020 314 .135 334 518 2330 ---- .246B .137A .246B .166 +.023 3 .143 6 33 2335 .198 .262B .145A .145A .177 +.025 1 .152 8 57 2340 .244 .278B .153A .260B .189 +.027 4 .162 1 94 2345 .300 .300 .163A .163A .202 +.030 7 .172 6 45 2350 .253 .311B .173A .204A .216 +.034 372 .182 399 537 2355 .306 .329B .184A .184A .230 +.036 14 .194 19 29 2360 .312 .349B .196A .329B .245 +.040 3 .205 10 23 2365 .340 .369B .208A .208A .261 +.043 1 .218 10 39 2370 .354 .390B .221A .368B .277 +.046 4 .231 3 20 2375 .295 .411B .235A .294 .295 +.050 315 .245 217 219 2380 .346 .434B .250A .250A .313 +.053 14 .260 14 64 2385 ---- .457B .266A .457B .333 +.058 20 .275 16 46 2390 .330 .481B .282A .360B .353 +.062 2 .291 110 143 2395 .400 .507B .300A .372B .374 +.066 10 .308 4 47 2400 .424 .533B .318A .400 .396 +.071 107 .325 302 1339 2405 .504 .560B .338A .457B .419 +.075 7 .344 4 26 2410 .533 .589B .357A .483B .442 +.079 11 .363 30 31 2415 .556 .617B .378A .588B .467 +.084 1 .383 1 39 2420 .584 .647B .399A .469A .493 +.089 11 .404 11 232 2425 .542 .677B .422A .521B .519 +.093 43 .426 339 302 2430 .656 .703B .445A .593B .547 +.098 11 .449 5 27 2435 .528 .734B .469A .584 .575 +.102 2 .473 8 32 2440 ---- .766B .494A .766B .604 +.107 .497 7 62 2445 ---- .801B .520A .800B .634 +.112 .522 7 49 2450 .672 .841B .547A .719B .665 +.116 50 .549 473 970 2455 .829 .868B .574A .866B .697 +.121 4 .576 22 22 2460 ---- .904B .603A .903B .730 +.126 .604 134 138 2465 .691 .940B .691 .684A .764 +.132 1 .632 6 12 2470 .781 .977B .781 .685A .798 +.136 3 .662 11 20 2475 ---- 1.027B ---- 1.027B .833 +.141 7 .692 12 220 2480 ---- 1.053B ---- 1.052B .869 +.145 .724 7 23 2485 ---- 1.091B ---- 1.090B .906 +.150 6 .756 2 34 2490 ---- 1.131B ---- 1.130B .944 +.155 .789 21 36 2495 ---- 1.170B ---- 1.169B .982 +.160 169 .822 11 76 2500 1.021 1.227B .861A 1.083B 1.021 +.164 59 .857 90 829 2505 ---- 1.252B ---- 1.251B 1.060 +.168 .892 1 23 2510 ---- 1.294B ---- 1.293B 1.100 +.172 .928 7 42 2515 ---- 1.336B ---- 1.335B 1.141 +.177 130 .964 42 2520 ---- 1.379B ---- 1.378B 1.183 +.182 1 1.001 7 60 2525 1.277 1.441B 1.277 1.303B 1.224 +.185 1 1.039 19 113 2530 ---- 1.465B ---- 1.464B 1.267 +.189 1.078 46 2535 ---- 1.508B ---- 1.507B 1.310 +.193 1.117 145 169 2540 ---- 1.553B ---- 1.552B 1.353 +.197 1.156 2 62 2545 ---- 1.597B ---- 1.596B 1.397 +.201 1.196 1 14 2550 1.477 1.665B 1.477 1.393A 1.441 +.204 1 1.237 17 393 2555 ---- 1.686B ---- 1.668B 1.485 +.207 1.278 109 2560 ---- 1.732B ---- 1.712B 1.530 +.210 1.320 59 2565 ---- 1.777B ---- 1.759B 1.575 +.213 1.362 32 2570 ---- 1.823B ---- 1.810B 1.621 +.216 1.405 1 98 2575 1.533 1.894B 1.466A 1.505A 1.667 +.219 2 1.448 28 269 2580 ---- 1.916B ---- 1.896B 1.713 +.222 1.491 1 28 2585 ---- 1.962B ---- 1.944B 1.759 +.224 1.535 50 2590 ---- 2.009B ---- 1.990B 1.805 +.226 1.579 16 2595 ---- 2.056B ---- 2.036B 1.852 +.229 1.623 9 2600 1.980 2.130B 1.689A 1.689A 1.899 +.231 1 1.668 29 139 2605 ---- 2.150B ---- 2.132B 1.946 +.233 1.713 17 2610 ---- 2.198B ---- 2.178B 1.993 +.235 1.758 21 2615 ---- 2.245B ---- 2.232B 2.041 +.237 1.804 9 2620 ---- 2.293B ---- 2.280B 2.089 +.239 1.850 63 2625 ---- 2.368B ---- 2.368B 2.136 +.240 1.896 1 56 2630 ---- 2.389B ---- 2.376B 2.184 +.242 1.942 13 2635 ---- 2.437B ---- 2.424B 2.232 +.243 1.989 14 2640 ---- ---- ---- 2.126A 2.280 ---- ---- 2650 ---- 2.611B ---- 2.611B 2.377 +.247 2.130 1 12 2675 ---- 2.717B ---- 2.717B 2.620 +.252 2.368 1 37 2700 ---- 2.754B ---- 2.754B 2.865 +.257 2.608 26 2725 ---- 2.868B ---- ---- 3.110 +.258 2.852 6 2750 ---- 3.146B ---- 3.146B 3.357 +.261 3.096 8 2775 ---- 3.393B ---- 3.393B 3.605 +.263 3.342 12 2800 ---- 3.641B ---- 3.641B 3.853 +.264 3.589 21 2825 ---- 3.888B ---- 3.888B 4.101 +.264 3.837 3 2850 ---- 4.136B ---- 4.136B 4.350 +.265 4.085 4 2875 ---- 4.385B ---- 4.385B 4.599 +.266 4.333 7 2900 ---- 4.633B ---- 4.633B 4.848 +.266 4.582 2 2925 ---- 4.882B ---- 4.882B 5.097 +.266 4.831 2950 ---- 5.131B ---- 5.131B 5.347 +.267 5.080 3 2975 ---- 5.380B ---- 5.380B 5.597 +.268 5.329 2 3000 ---- 5.629B ---- 5.629B 5.846 +.268 5.578 2 3025 ---- 5.879B ---- 5.879B 6.096 +.268 5.828 3050 ---- 6.128B ---- 6.128B 6.346 +.269 6.077 3075 ---- 6.378B ---- 6.378B 6.596 +.269 6.327 3100 ---- 6.628B ---- 6.628B 6.846 +.269 6.577 3125 ---- 6.878B ---- 6.878B 7.096 +.269 6.827 3150 ---- 7.128B ---- 7.128B 7.346 +.270 7.076 3175 ---- 7.378B ---- 7.378B 7.596 +.270 7.326 2 3200 ---- 7.627B ---- 7.627B 7.846 +.270 7.576 3225 ---- 7.878B ---- 7.878B 8.096 +.270 7.826 3250 ---- 8.128B ---- 8.128B 8.346 +.270 8.076 3275 ---- 8.378B ---- 8.378B 8.596 +.270 8.326 3300 ---- 8.628B ---- 8.628B 8.846 +.270 8.576 3325 ---- 8.878B ---- 8.878B 9.096 +.270 8.826 3350 ---- 9.128B ---- 9.128B 9.346 +.270 9.076 3375 ---- 9.378B ---- 9.378B 9.596 +.270 9.326 3400 ---- 9.628B ---- 9.628B 9.846 +.270 9.576 3425 ---- 9.878B ---- 9.878B 10.096 +.270 9.826 3450 ---- 10.128B ---- 10.128B 10.346 +.270 10.076 3475 ---- 10.378B ---- 10.378B 10.596 +.270 10.326 3500 ---- 10.628B ---- 10.628B 10.846 +.270 10.576 3525 ---- 10.878B ---- 10.878B 11.096 +.270 10.826 3550 ---- 11.128B ---- 11.128B 11.346 +.270 11.076 3575 ---- 11.378B ---- 11.378B 11.596 +.270 11.326 3600 ---- 11.628B ---- 11.628B 11.846 +.270 11.576 3625 ---- 11.878B ---- 11.878B 12.096 +.270 11.826 3800 ---- 13.628B ---- 13.628B 13.846 +.270 13.576 4000 ---- 15.628B ---- 15.628B 15.846 +.270 15.576 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.623B ---- 75.623B 75.846 +.270 75.576 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 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 1325 ---- ---- ---- ---- .002 +.001 .001 5 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 106 1425 ---- ---- ---- ---- .003 +.002 .001 1450 ---- ---- ---- ---- .003 +.001 .002 1475 ---- ---- ---- ---- .003 +.001 .002 1500 ---- ---- ---- ---- .004 +.002 .002 41 1525 ---- ---- ---- ---- .004 +.001 .003 6 1550 ---- ---- ---- ---- .004 +.001 1 .003 8 1575 ---- ---- ---- ---- .005 +.001 .004 7 1600 ---- ---- ---- ---- .005 +.001 .004 1 63 1625 ---- ---- ---- ---- .006 +.001 .005 64 1650 ---- ---- ---- ---- .007 +.001 .006 60 1675 ---- ---- ---- ---- .007 UNCH .007 174 1700 ---- ---- ---- ---- .008 UNCH .008 2 164 1725 ---- ---- ---- ---- .009 UNCH .009 11 1750 ---- ---- ---- ---- .010 -.001 1 .011 250 1775 ---- ---- ---- ---- .011 -.001 1 .012 24 1800 .016 .017 .016 .017 .013 -.001 4 .014 3 739 1825 ---- ---- ---- ---- .014 -.002 3 .016 39 1850 ---- ---- ---- ---- .016 -.002 1 .018 163 1875 ---- ---- ---- ---- .019 -.002 1 .021 15 1900 ---- ---- ---- ---- .022 -.002 1 .024 299 1925 ---- ---- ---- ---- .025 -.002 1 .027 23 1950 ---- .032B ---- .032B .030 -.001 5 .031 2 44 1975 ---- .039B ---- .039B .035 -.001 1 .036 1 13 2000 .049 .049 .042 .042 .042 UNCH 7 .042 101 1407 2025 ---- .059B ---- .059B .050 UNCH 5 .050 32 2050 .073 .073 .059A .059A .061 +.002 9 .059 6 167 2075 .085 .089B .069A .069A .074 +.003 1 .071 5 32 2100 .100 .110B .084A .108B .090 +.004 112 .086 9 241 2125 .116 .136B .104A .111B .110 +.006 68 .104 12 59 2150 .147 .167B .126A .136 .135 +.009 27 .126 16 205 2160 ---- .179B ---- .179B .146 +.009 .137 1 10 2165 ---- .188B .141A .188B .152 +.010 3 .142 2 6 2170 ---- .196B .147A .196B .158 +.010 1 .148 2 8 2175 ---- .202B ---- .202B .165 +.012 2 .153 1 32 2180 .176 .212B .176 .176 .172 +.013 7 .159 1 9 2185 ---- .220B ---- .220B .179 +.013 .166 1 2 2190 .172 .229B .172 .190B .186 +.014 2 .172 11 2195 ---- .238B ---- .238B .193 +.014 .179 4 2200 .194 .250 .187A .207B .201 +.015 122 .186 43 895 2205 .204 .257B .204 .215 .209 +.016 5 .193 2 4 2210 .243 .267B .202A .216A .218 +.017 3 .201 2 2 2215 ---- .278B ---- .278B .227 +.018 .209 3 2220 .273 .288B .217A .217A .236 +.019 1 .217 2 2225 ---- .299B ---- .299B .245 +.020 8 .225 8 128 2230 ---- .310B ---- .310B .255 +.022 .233 8 2235 ---- .322B ---- .322B .265 +.023 .242 4 2240 ---- .334B ---- .334B .275 +.023 1 .252 76 2245 ---- .347B ---- .347B .286 +.025 1 .261 5 2250 .344 .360B .272A .309B .297 +.026 6 .271 11 161 2255 .325 .374B .325 .307A .309 +.028 1 .281 8 12 2260 .346 .388B .293A .388B .321 +.029 10 .292 1 7 2265 ---- .402B ---- .402B .333 +.031 .302 1 2 2270 ---- .417B ---- .417B .346 +.032 .314 6 2275 ---- .432B ---- .432B .359 +.034 50 .325 6 229 2280 ---- .447B ---- .447B .373 +.036 1 .337 21 13 2285 .401 .462B .385 .393B .387 +.038 2 .349 18 25 2290 ---- .479B ---- .479B .401 +.039 .362 7 8 2295 ---- .497B ---- .497B .416 +.041 .375 6 10 2300 .489 .514B .390A .428A .431 +.043 29 .388 450 1303 2305 ---- .532B ---- .532B .447 +.045 .402 2 4 2310 ---- .551B ---- .551B .464 +.048 1 .416 3 2315 ---- .570B ---- .570B .480 +.050 5 .430 2 8 2320 ---- .589B ---- .589B .498 +.053 3 .445 3 11 2325 ---- .609B ---- .609B .515 +.054 50 .461 7 233 2330 ---- .628B ---- .628B .533 +.056 7 .477 29 39 2335 ---- .650B ---- .650B .552 +.059 .493 10 13 2340 ---- .671B ---- .671B .571 +.061 .510 32 33 2345 ---- .693B ---- .693B .591 +.064 .527 111 62 2350 .608 .716B .551A .551A .611 +.067 33 .544 52 179 2355 ---- .738B ---- .738B .632 +.070 .562 11 2360 .700 .760B .589A .760B .653 +.072 2 .581 6 25 2365 ---- .785B ---- .785B .674 +.074 .600 47 76 2370 ---- .809B ---- .809B .696 +.077 .619 41 69 2375 .800 .833B .648A .712A .719 +.080 3 .639 14 54 2380 ---- .859B ---- .859B .742 +.083 .659 11 30 2385 ---- .885B ---- .885B .766 +.086 .680 10 45 2390 ---- .911B ---- .911B .790 +.089 .701 4 26 2395 ---- .937B ---- .937B .814 +.092 .722 2 128 2400 .789 .965B .757A .832A .839 +.095 36 .744 375 645 2405 ---- .992B ---- .992B .865 +.098 .767 2 15 2410 .923 1.020B .803A .803A .891 +.101 5 .790 7 32 2415 ---- 1.049B ---- 1.049B .917 +.104 .813 2 18 2420 ---- 1.078B ---- 1.078B .944 +.107 .837 4 11 2425 ---- 1.107B ---- 1.107B .971 +.109 1 .862 37 182 2430 ---- 1.137B ---- 1.137B .999 +.112 5 .887 2 14 2435 .960 1.167B .928A .928A 1.027 +.115 21 .912 3 7 2440 1.038 1.198B 1.038 1.072B 1.056 +.118 2 .938 5 11 2445 ---- 1.229B ---- 1.229B 1.085 +.121 1 .964 1 8 2450 ---- 1.262B ---- 1.262B 1.115 +.124 .991 264 244 2455 ---- 1.293B ---- 1.293B 1.145 +.127 1.018 9 2460 ---- 1.326B ---- 1.325B 1.175 +.129 1.046 1 72 2465 ---- 1.358B ---- 1.358B 1.206 +.132 1.074 34 176 2470 ---- 1.389B ---- 1.389B 1.238 +.136 1.102 28 67 2475 ---- 1.426B ---- 1.426B 1.270 +.138 1.132 213 2480 1.219 1.458B 1.182A 1.182A 1.302 +.141 2 1.161 7 2485 1.367 1.491B 1.213A 1.491B 1.335 +.143 1 1.192 20 2490 ---- 1.529B ---- 1.526B 1.368 +.146 1.222 4 38 2495 ---- 1.564B ---- 1.564B 1.401 +.147 1.254 13 2500 1.450 1.601B 1.307A 1.601B 1.435 +.150 20 1.285 84 713 2505 1.515 1.636B 1.515 1.461A 1.470 +.153 2 1.317 5 15 2510 ---- 1.673B ---- 1.673B 1.504 +.154 1.350 3 28 2515 ---- 1.710B ---- 1.708B 1.540 +.157 1.383 10 2520 1.662 1.741B 1.445A 1.710B 1.575 +.159 1 1.416 100 152 2525 1.659 1.786B 1.611 1.633B 1.611 +.161 2 1.450 14 170 2530 1.678 1.816B 1.678 1.632A 1.647 +.163 1 1.484 21 2535 ---- 1.854B ---- 1.853B 1.684 +.165 1.519 8 2540 ---- 1.892B ---- 1.891B 1.721 +.168 1.553 10 2545 ---- 1.931B ---- 1.930B 1.759 +.170 1.589 1 29 2550 ---- 1.978B ---- 1.978B 1.796 +.172 1.624 5 330 2555 ---- 2.009B ---- 2.008B 1.834 +.174 1.660 4 4 2560 ---- 2.049B ---- 2.047B 1.873 +.176 1.697 2 18 2565 2.039 2.088B 1.765A 1.765A 1.912 +.179 1 1.733 87 2570 ---- 2.128B ---- 2.127B 1.951 +.181 1.770 4 50 2575 ---- 2.178B ---- 2.178B 1.990 +.183 1.807 124 2580 ---- 2.209B ---- 2.208B 2.029 +.184 1.845 9 2585 ---- 2.250B ---- 2.249B 2.069 +.186 1.883 2590 ---- 2.291B ---- 2.290B 2.109 +.188 1.921 24 2595 ---- 2.332B ---- 2.331B 2.150 +.190 1.960 15 2600 ---- 2.385B ---- 2.385B 2.191 +.193 1.998 2 126 2605 ---- 2.416B ---- 2.415B 2.231 +.194 2.037 5 2610 ---- 2.458B ---- 2.457B 2.273 +.196 2.077 3 2615 ---- 2.500B ---- 2.499B 2.314 +.198 2.116 2620 ---- 2.542B ---- 2.541B 2.356 +.200 2.156 4 29 2625 ---- 2.598B ---- 2.598B 2.397 +.201 2.196 4 32 2630 ---- 2.628B ---- 2.627B 2.439 +.202 2.237 7 2635 ---- 2.671B ---- 2.670B 2.482 +.205 2.277 3 9 2640 ---- ---- ---- 2.396A 2.524 ---- ---- 2650 ---- 2.816B ---- 2.816B 2.610 +.209 2.401 411 2675 ---- 3.036B ---- 3.036B 2.827 +.216 2.611 10 2700 3.073 3.261B 3.072 3.129B 3.048 +.223 3 2.825 18 25 2725 ---- 3.491B ---- 3.491B 3.274 +.229 3.045 3 2750 ---- 3.722B ---- 3.722B 3.502 +.234 3.268 4 2775 ---- 3.955B ---- 3.955B 3.733 +.239 3.494 3 2800 ---- 4.190B ---- 4.190B 3.967 +.244 5 3.723 1 6 2825 ---- 4.428B ---- 4.428B 4.202 +.247 3.955 5 2850 ---- 4.666B ---- 4.666B 4.440 +.250 4.190 1 3 2875 ---- 4.907B ---- 4.907B 4.679 +.253 4.426 1 2900 ---- 5.149B ---- 5.149B 4.919 +.255 4.664 1 2925 ---- 5.390B ---- 5.390B 5.161 +.258 4.903 5 2950 ---- 5.634B ---- 5.632B 5.403 +.259 5.144 3 2975 ---- 5.878B ---- 5.878B 5.646 +.261 5.385 2 3000 ---- 6.068B ---- 6.068B 5.891 +.263 5.628 179 3025 ---- 6.192B ---- 6.192B 6.135 +.263 5.872 3050 ---- 6.138B ---- ---- 6.381 +.265 6.116 2 3075 ---- 6.383B ---- ---- 6.627 +.266 6.361 1 3100 ---- 6.628B ---- ---- 6.873 +.267 6.606 5 3125 ---- 6.874B ---- ---- 7.120 +.267 6.853 1 3150 ---- 7.120B ---- ---- 7.367 +.268 7.099 3 3175 ---- 7.367B ---- ---- 7.614 +.268 7.346 3 3200 ---- 7.614B ---- ---- 7.862 +.269 7.593 1 3225 ---- 7.861B ---- ---- 8.110 +.269 7.841 2 3250 ---- 8.141B ---- 8.141B 8.358 +.269 8.089 3275 ---- 8.389B ---- 8.389B 8.606 +.269 8.337 3300 ---- 8.638B ---- 8.638B 8.855 +.270 8.585 3325 ---- 8.886B ---- 8.886B 9.104 +.270 8.834 3350 ---- 9.135B ---- 9.135B 9.352 +.270 9.082 3375 ---- 9.383B ---- 9.383B 9.601 +.270 9.331 3400 ---- 9.632B ---- 9.632B 9.850 +.270 9.580 2 3425 ---- 9.881B ---- 9.881B 10.100 +.271 9.829 1 3450 ---- 10.131B ---- 10.131B 10.349 +.270 10.079 3475 ---- 10.381B ---- 10.381B 10.598 +.270 10.328 1 3500 ---- 10.630B ---- 10.630B 10.848 +.270 10.578 16 3525 ---- 10.880B ---- 10.880B 11.097 +.270 10.827 2 3550 ---- 11.129B ---- 11.129B 11.347 +.270 11.077 1 3575 ---- 11.379B ---- 11.379B 11.596 +.270 11.326 2 3600 ---- 11.629B ---- 11.629B 11.846 +.270 11.576 3 3625 ---- 11.879B ---- 11.879B 12.096 +.270 11.826 2 3650 ---- 12.129B ---- 12.129B 12.346 +.270 12.076 5 3675 ---- 12.378B ---- 12.378B 12.596 +.270 12.326 3 3700 ---- 12.628B ---- 12.628B 12.846 +.270 12.576 5 3725 ---- 12.878B ---- 12.878B 13.096 +.270 12.826 2 3750 ---- 13.128B ---- 13.128B 13.346 +.270 13.076 3775 ---- 13.378B ---- 13.378B 13.596 +.270 13.326 3800 ---- 13.628B ---- 13.628B 13.846 +.270 13.576 3825 ---- 13.878B ---- 13.878B 14.096 +.270 13.826 3850 ---- 14.128B ---- 14.128B 14.346 +.270 14.076 3875 ---- 14.378B ---- 14.378B 14.596 +.270 14.326 3900 ---- 14.628B ---- 14.628B 14.846 +.270 14.576 3925 ---- 14.878B ---- 14.878B 15.096 +.270 14.826 3950 ---- 15.128B ---- 15.128B 15.346 +.270 15.076 3975 ---- 15.378B ---- 15.378B 15.596 +.270 15.326 4000 ---- 15.628B ---- 15.628B 15.846 +.270 5 15.576 15 53 4025 ---- 15.878B ---- 15.878B 16.096 +.270 15.826 4050 ---- 16.128B ---- 16.128B 16.346 +.270 16.076 4075 ---- 16.378B ---- 16.378B 16.596 +.270 16.326 4500 ---- 20.627B ---- 20.627B 20.846 +.270 20.576 5000 ---- 25.627B ---- 25.627B 25.846 +.270 25.576 6000 ---- 35.626B ---- 35.626B 35.846 +.270 35.576 7000 ---- 45.625B ---- 45.625B 45.846 +.270 45.576 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 55.624B ---- 55.624B 55.846 +.270 55.576 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.623B ---- 65.623B 65.846 +.270 65.576 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 2 1325 ---- ---- ---- ---- .002 -.002 .004 1350 ---- ---- ---- ---- .002 -.002 .004 1375 ---- ---- ---- ---- .002 -.002 .004 1400 ---- ---- ---- ---- .003 -.002 .005 1425 ---- ---- ---- ---- .003 -.003 .006 1450 ---- ---- ---- ---- .004 -.002 .006 1475 ---- ---- ---- ---- .004 -.003 .007 1500 ---- ---- ---- ---- .005 -.003 .008 1 1525 ---- ---- ---- ---- .006 -.003 .009 7 1550 ---- ---- ---- ---- .007 -.003 .010 6 1575 ---- ---- ---- ---- .008 -.003 .011 1600 ---- ---- ---- ---- .009 -.003 .012 1 1625 ---- ---- ---- ---- .011 -.002 .013 5 5 1650 ---- ---- ---- ---- .012 -.003 .015 4 1675 ---- ---- ---- ---- .014 -.003 .017 6 1700 ---- ---- ---- ---- .017 -.002 .019 3 1725 ---- ---- ---- ---- .019 -.002 .021 4 1750 ---- ---- ---- ---- .022 -.002 .024 1 23 1775 ---- ---- ---- ---- .025 -.002 .027 5 1800 ---- ---- ---- ---- .029 -.002 .031 2 22 1825 ---- .036B ---- ---- .033 -.002 .035 1850 ---- .041B ---- .041B .038 -.002 .040 9 1875 ---- .048B ---- .048B .044 -.002 .046 1 1900 ---- .056B ---- .056B .050 -.003 .053 1 142 1925 ---- .065B .060A .065B .058 -.003 .061 4 1950 ---- .077B .069A .077B .067 -.003 2 .070 3 1975 ---- .090B .079A .090B .078 -.003 .081 2 2000 ---- .106B .092A .106B .091 -.002 2 .093 1 21 2025 ---- .125B .106A .125B .106 -.002 .108 2 2050 ---- .148B .123A .148B .125 UNCH .125 9 2075 ---- .174B .144A .174B .146 +.001 .145 2 7 2100 .173 .204B .173 .172A .171 +.002 1 .169 10 2125 ---- .239B ---- .239B .201 +.005 1 .196 1 5 2150 ---- .280B ---- .280B .237 +.009 .228 2 5 2175 .319 .327B .267A .323B .278 +.013 2 .265 1 13 2200 .360 .382B .310A .310A .325 +.018 6 .307 3 48 2225 ---- .443B ---- .443B .380 +.024 .356 2 9 2250 ---- .513B ---- .513B .443 +.031 .412 6 25 2265 ---- ---- ---- .455A .484 ---- ---- 2270 ---- ---- ---- .469A .499 ---- ---- 2275 ---- .591B ---- .591B .514 +.038 2 .476 2 16 2280 ---- ---- ---- .496A .529 ---- ---- 2285 ---- ---- ---- .510A .544 ---- ---- 2290 ---- ---- ---- .525A .560 ---- ---- 2295 ---- ---- ---- .539A .577 ---- ---- 2300 .605 .678B .555A .611B .593 +.045 13 .548 3 48 2305 ---- ---- ---- .570A .610 ---- ---- 2310 ---- ---- ---- .586A .628 ---- ---- 2315 .641 .641 .641 .651B .645 ---- 13 ---- 2320 ---- ---- ---- .619A .664 ---- ---- 2325 ---- .777B ---- .777B .682 +.054 .628 9 45 2330 ---- ---- ---- .655A .701 ---- ---- 2335 .716 .716 .716 .726B .720 ---- 13 ---- 2340 ---- ---- ---- .691A .740 ---- ---- 2345 .756 .756 .756 .767B .760 ---- 13 ---- 2350 ---- .884B ---- .884B .780 +.063 8 .717 18 2355 ---- ---- ---- .747A .801 ---- ---- 2360 ---- ---- ---- .767A .822 ---- ---- 2365 ---- ---- ---- .787A .844 ---- ---- 2370 ---- ---- ---- .807A .866 ---- ---- 2375 ---- .999B ---- .999B .888 +.073 .815 6 101 2380 ---- ---- ---- .849A .911 ---- ---- 2385 ---- ---- ---- .870A .934 ---- ---- 2390 ---- ---- ---- .892A .958 ---- ---- 2395 ---- ---- ---- .915A .982 ---- ---- 2400 ---- 1.125B ---- 1.125B 1.006 +.083 .923 14 157 2405 ---- ---- ---- .960A 1.031 ---- ---- 2410 ---- ---- ---- .984A 1.056 ---- ---- 2415 ---- ---- ---- 1.008A 1.081 ---- ---- 2420 ---- ---- ---- 1.032A 1.107 ---- ---- 2425 ---- 1.262B ---- 1.261B 1.133 +.093 2 1.040 63 2430 ---- ---- ---- 1.081A 1.160 ---- ---- 2435 ---- ---- ---- 1.106A 1.187 ---- ---- 2440 ---- ---- ---- 1.133A 1.214 ---- ---- 2445 ---- ---- ---- 1.158A 1.242 ---- ---- 2450 ---- 1.407B ---- 1.407B 1.270 +.104 1 1.166 151 2455 ---- ---- ---- 1.212A 1.299 ---- ---- 2460 ---- ---- ---- 1.239A 1.328 ---- ---- 2465 ---- ---- ---- 1.266A 1.357 ---- ---- 2470 ---- ---- ---- 1.293A 1.387 ---- ---- 2475 ---- 1.561B ---- 1.561B 1.417 +.116 1.301 12 27 2480 ---- ---- ---- 1.350A 1.447 ---- ---- 2485 ---- ---- ---- 1.379A 1.478 ---- ---- 2490 ---- ---- ---- 1.408A 1.509 ---- ---- 2495 ---- ---- ---- 1.438A 1.540 ---- ---- 2500 1.557 1.725B 1.468A 1.614B 1.572 +.127 1 1.445 19 152 2505 ---- ---- ---- 1.498A 1.604 ---- ---- 2510 ---- ---- ---- 1.530A 1.636 ---- ---- 2515 ---- ---- ---- 1.560A 1.669 ---- ---- 2520 ---- ---- ---- 1.591A 1.702 ---- ---- 2525 ---- 1.894B ---- 1.894B 1.735 +.137 1.598 9 60 2530 ---- ---- ---- 1.654A 1.768 ---- ---- 2535 ---- ---- ---- 1.687A 1.802 ---- ---- 2540 ---- ---- ---- 1.719A 1.836 ---- ---- 2545 ---- ---- ---- 1.752A 1.871 ---- ---- 2550 ---- 2.073B ---- 2.073B 1.905 +.146 1.759 3 113 2555 ---- ---- ---- 1.819A 1.940 ---- ---- 2560 ---- ---- ---- 1.852A 1.976 ---- ---- 2565 ---- ---- ---- 1.886A 2.011 ---- ---- 2570 ---- ---- ---- 1.927A 2.047 ---- ---- 2575 ---- 2.257B ---- 2.256B 2.083 +.155 1.928 20 120 2580 ---- ---- ---- 1.996A 2.119 ---- ---- 2585 ---- ---- ---- 2.031A 2.156 ---- ---- 2590 ---- ---- ---- 2.067A 2.193 ---- ---- 2595 ---- ---- ---- 2.103A 2.230 ---- ---- 2600 2.284 2.447B 2.134A 2.447B 2.267 +.163 3 2.104 1 202 2605 ---- ---- ---- 2.175A 2.305 ---- ---- 2610 ---- ---- ---- 2.211A 2.342 ---- ---- 2615 ---- ---- ---- 2.248A 2.380 ---- ---- 2620 ---- ---- ---- 2.285A 2.419 ---- ---- 2625 ---- 2.643B ---- 2.643B 2.457 +.170 2.287 16 2630 ---- ---- ---- 2.360A 2.496 ---- ---- 2635 ---- ---- ---- 2.398A 2.535 ---- ---- 2640 ---- ---- ---- 2.436A 2.574 ---- ---- 2645 ---- ---- ---- 2.474A 2.614 ---- ---- 2650 ---- 2.845B ---- 2.844B 2.653 +.178 2.475 2 12 2655 ---- ---- ---- 2.573A 2.693 ---- ---- 2660 ---- ---- ---- 2.612A 2.733 ---- ---- 2665 ---- ---- ---- 2.660A 2.774 ---- ---- 2675 ---- 3.051B ---- 3.051B 2.855 +.186 2.669 3 3 2700 ---- 3.261B ---- 3.261B 3.061 +.193 1 2.868 1 2725 ---- 3.474B ---- 3.474B 3.271 +.199 1 3.072 2 2750 ---- 3.691B ---- 3.691B 3.485 +.205 3.280 2 2775 ---- 3.912B ---- 3.912B 3.702 +.211 3.491 1 2800 ---- 4.135B ---- 4.135B 3.923 +.217 3.706 4 2825 ---- 4.359B ---- 4.359B 4.145 +.221 3.924 2850 ---- 4.588B ---- 4.588B 4.371 +.227 4.144 1 2875 ---- 4.816B ---- 4.816B 4.598 +.230 4.368 2900 ---- 5.048B ---- 5.048B 4.828 +.235 4.593 4 2925 ---- 5.280B ---- 5.280B 5.059 +.238 4.821 2 2950 ---- 5.514B ---- 5.514B 5.292 +.242 5.050 2975 ---- 5.750B ---- 5.750B 5.527 +.245 5.282 3000 ---- 5.987B ---- 5.987B 5.763 +.249 5.514 3025 ---- 6.225B ---- 6.224B 6.000 +.251 5.749 1 1 3050 ---- 6.464B ---- 6.464B 6.238 +.254 5.984 3075 ---- 6.704B ---- 6.704B 6.477 +.256 6.221 3100 ---- 6.946B ---- 6.946B 6.717 +.258 6.459 3125 ---- 7.187B ---- 7.187B 6.958 +.260 6.698 3150 ---- 7.430B ---- 7.430B 7.200 +.262 6.938 3175 ---- 7.673B ---- 7.673B 7.442 +.263 7.179 3200 ---- 7.917B ---- 7.917B 7.685 +.264 7.421 3 3225 ---- 8.161B ---- 8.160B 7.929 +.265 7.664 3250 ---- 8.270B ---- 8.270B 8.173 +.266 7.907 3275 ---- 8.296B ---- 8.294B 8.418 +.267 8.151 3300 ---- ---- ---- ---- 8.663 +.268 8.395 3325 ---- ---- ---- ---- 8.909 +.269 8.640 3350 ---- ---- ---- ---- 9.155 +.270 8.885 2 3375 ---- ---- ---- ---- 9.402 +.271 9.131 3400 ---- ---- ---- ---- 9.648 +.271 9.377 3425 ---- ---- ---- ---- 9.896 +.272 9.624 3450 ---- ---- ---- ---- 10.143 +.272 9.871 3475 ---- ---- ---- ---- 10.391 +.273 10.118 3500 ---- ---- ---- ---- 10.639 +.274 10.365 7 7 3525 ---- ---- ---- ---- 10.887 +.274 10.613 3550 ---- ---- ---- ---- 11.135 +.274 10.861 3575 ---- ---- ---- ---- 11.384 +.275 11.109 7 3600 ---- ---- ---- ---- 11.633 +.275 11.358 4 3625 ---- ---- ---- ---- 11.882 +.275 11.607 2 3650 ---- ---- ---- ---- 12.131 +.276 11.855 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.629 +.277 75.352 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 -.001 .005 24 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 6 1400 ---- ---- ---- ---- .008 -.001 .009 300 1425 ---- ---- ---- ---- .009 -.001 .010 1450 ---- ---- ---- ---- .010 -.001 .011 250 1475 ---- ---- ---- ---- .011 -.002 .013 1500 ---- ---- ---- ---- .013 -.002 .015 244 1525 ---- ---- ---- ---- .015 -.002 .017 1550 ---- ---- ---- ---- .017 -.002 .019 5 1575 ---- ---- ---- ---- .019 -.003 .022 1 1600 ---- ---- ---- ---- .022 -.003 .025 1625 ---- ---- ---- ---- .025 -.003 .028 1 6 1650 ---- ---- ---- ---- .028 -.004 .032 104 1675 ---- ---- ---- ---- .032 -.004 .036 5 1700 ---- ---- ---- ---- .036 -.004 .040 2 1725 ---- ---- .045A .045A .041 -.005 .046 1750 ---- .053B .051A .051A .047 -.005 .052 2 301 1775 ---- .060B .057A .060B .053 -.005 .058 3 1800 ---- .069B .064A .069B .061 -.005 .066 148 1825 ---- .078B .072A .078B .069 -.005 .074 19 1850 ---- .090B .081A .090B .078 -.006 .084 188 1875 ---- .103B .091A .103B .089 -.006 .095 127 1900 ---- .117B .103A .117B .102 -.006 .108 44 1925 ---- .134B .117A .134B .116 -.006 .122 7 1950 ---- .153B .131A .153B .132 -.006 .138 15 1975 ---- .175B .150A .175B .151 -.006 .157 5 2000 ---- .201B .171A .201B .173 -.005 .178 274 2025 ---- .230B .195A .230B .198 -.004 .202 1 2050 ---- .263B .222A .263B .226 -.003 1 .229 1 42 2075 ---- .301B .254A .300B .259 -.001 .260 36 24 2100 ---- .344B .289A .342B .296 +.002 .294 17 152 2125 .338 .391B .329A .339B .338 +.005 4 .333 75 2150 ---- .444B .374A .444B .385 +.008 1024 .377 1 226 2175 ---- .505B .424A .505B .439 +.012 .427 16 2200 ---- .571B .480A .571B .500 +.018 6 .482 2 282 2225 ---- .646B ---- .646B .567 +.024 .543 11 2250 .712 .727B .612A .720B .642 +.031 5 .611 9 132 2275 .694 .817B .694 .741B .725 +.039 10 .686 1 30 2300 ---- .914B ---- .914B .815 +.046 1 .769 5 63 2325 ---- 1.019B ---- 1.019B .913 +.054 .859 6 26 2350 1.000 1.132B .967A 1.129B 1.019 +.063 5 .956 1 33 2375 ---- 1.252B ---- 1.251B 1.134 +.072 1.062 7 19 2400 ---- 1.383B ---- 1.380B 1.256 +.080 12 1.176 20 44 2425 ---- 1.518B ---- 1.517B 1.387 +.089 1 1.298 38 2450 ---- 1.665B ---- 1.662B 1.525 +.097 1.428 110 2475 ---- 1.817B ---- 1.815B 1.670 +.105 1.565 13 2500 ---- 1.975B ---- 1.975B 1.823 +.113 12 1.710 20 450 2525 ---- 2.142B ---- 2.142B 1.983 +.121 4 1.862 9 2550 ---- 2.315B ---- 2.315B 2.150 +.130 2.020 7 152 2575 ---- 2.495B ---- 2.495B 2.322 +.136 4 2.186 23 2600 2.406 2.678B 2.406 2.548B 2.501 +.144 4 2.357 6 505 2625 2.641 2.868B 2.586 2.736B 2.685 +.151 4 2.534 14 2650 2.828 3.062B 2.828 2.925B 2.874 +.157 2 2.717 5 2675 ---- 3.260B ---- 3.260B 3.068 +.164 2.904 37 2700 ---- 3.463B ---- 3.463B 3.266 +.169 3.097 608 2725 ---- 3.669B ---- 3.669B 3.469 +.176 3.293 6 2750 ---- 3.879B ---- 3.879B 3.675 +.181 3.494 12 2775 ---- 4.090B ---- 4.090B 3.884 +.186 3.698 2800 ---- 4.305B ---- 4.305B 4.097 +.192 3.905 17 2825 ---- 4.524B ---- 4.524B 4.312 +.197 4.115 3 2850 ---- 4.743B ---- 4.743B 4.530 +.201 4.329 3 2875 ---- 4.965B ---- 4.965B 4.750 +.206 4.544 2900 ---- 5.190B ---- 5.190B 4.973 +.211 4.762 1 2925 ---- 5.415B ---- 5.415B 5.197 +.214 4.983 2 2950 ---- 5.643B ---- 5.643B 5.424 +.219 5.205 1 2975 ---- 5.872B ---- 5.872B 5.652 +.223 5.429 1 3000 ---- 6.103B ---- 6.103B 5.881 +.226 5.655 33 3025 ---- 6.334B ---- 6.334B 6.112 +.229 5.883 1 3050 ---- 6.567B ---- 6.567B 6.344 +.232 6.112 2 3075 ---- 6.801B ---- 6.801B 6.577 +.235 6.342 2 3100 ---- 7.037B ---- 7.037B 6.811 +.237 6.574 2 3125 ---- 7.273B ---- 7.273B 7.046 +.239 6.807 3150 ---- 7.510B ---- 7.510B 7.283 +.243 7.040 1 3175 ---- 7.748B ---- 7.748B 7.520 +.245 7.275 1 3200 ---- 7.987B ---- 7.987B 7.758 +.247 7.511 7 3225 ---- 8.226B ---- 8.226B 7.997 +.249 7.748 3250 ---- 8.466B ---- 8.466B 8.236 +.250 7.986 17 3275 ---- 8.707B ---- 8.707B 8.477 +.253 8.224 1 3300 ---- 8.949B ---- 8.949B 8.718 +.255 8.463 84 3325 ---- 9.191B ---- 9.191B 8.959 +.255 8.704 3350 ---- 9.434B ---- 9.434B 9.201 +.257 8.944 3375 ---- 9.677B ---- 9.677B 9.444 +.258 9.186 3400 ---- 9.921B ---- 9.921B 9.687 +.259 9.428 3425 ---- 10.165B ---- 10.165B 9.931 +.261 9.670 3450 ---- 10.401B ---- 10.401B 10.175 +.262 9.913 3475 ---- 10.511B ---- 10.510B 10.420 +.263 10.157 3500 ---- 10.521B ---- 10.521B 10.665 +.264 10.401 3 3525 ---- ---- ---- ---- 10.911 +.265 10.646 3550 ---- ---- ---- ---- 11.157 +.266 10.891 3575 ---- ---- ---- ---- 11.403 +.267 11.136 3600 ---- ---- ---- ---- 11.649 +.267 11.382 3625 ---- ---- ---- ---- 11.896 +.268 11.628 3650 ---- ---- ---- ---- 12.143 +.269 11.874 4000 ---- ---- ---- ---- 15.629 +.277 15.352 2 4500 ---- ---- ---- ---- 20.629 +.277 20.352 5000 ---- ---- ---- ---- 25.629 +.277 25.352 6000 ---- ---- ---- ---- 35.629 +.277 35.352 7000 ---- ---- ---- ---- 45.629 +.277 45.352 8000 ---- ---- ---- ---- 55.629 +.277 55.352 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.629 +.277 65.352 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .013 -.002 .015 1425 ---- ---- ---- ---- .015 -.002 .017 1 1450 ---- ---- ---- ---- .017 -.002 .019 1475 ---- ---- ---- ---- .019 -.003 .022 1500 ---- ---- ---- ---- .022 -.003 .025 10 1525 ---- ---- ---- ---- .025 -.003 .028 1550 ---- ---- ---- ---- .028 -.003 .031 1575 ---- ---- ---- ---- .032 -.003 .035 1600 ---- ---- ---- ---- .036 -.003 .039 1625 ---- ---- ---- ---- .041 -.003 .044 1650 ---- ---- ---- ---- .046 -.003 .049 1675 ---- ---- ---- ---- .051 -.004 .055 1700 ---- ---- ---- ---- .057 -.005 .062 1725 ---- ---- ---- ---- .064 -.005 .069 1750 ---- ---- ---- ---- .072 -.005 .077 1 1775 ---- .087B ---- .087B .081 -.005 .086 1800 ---- .099B .095A .099B .091 -.005 .096 1 1825 ---- .112B .106A .112B .102 -.005 .107 1850 ---- .127B .119A .127B .115 -.005 .120 1 1875 ---- .143B .133A .143B .129 -.005 .134 1900 ---- .162B .147A .162B .145 -.005 .150 1925 ---- .183B .165A .183B .163 -.005 .168 1950 ---- .206B .185A .206B .183 -.005 .188 1975 ---- .233B .208A .233B .206 -.005 .211 2000 ---- .263B .233A .263B .233 -.003 .236 2 2025 ---- .296B .261A .296B .262 -.003 .265 2050 ---- .333B .293A .333B .295 -.001 .296 2 2075 ---- .374B .329A .374B .332 +.001 .331 2100 ---- .420B .369A .420B .374 +.004 .370 24 2125 ---- .471B ---- .471B .420 +.007 .413 2150 ---- .527B ---- .527B .472 +.011 .461 5 2175 ---- .589B ---- .589B .529 +.016 .513 17 2200 ---- .657B ---- .657B .592 +.021 .571 1 3 2225 ---- .731B ---- .731B .661 +.026 .635 51 2250 ---- .811B ---- .811B .736 +.032 .704 1 2 2275 ---- .897B ---- .897B .818 +.039 .779 17 2300 ---- .992B ---- .992B .907 +.046 .861 60 2325 ---- 1.093B ---- 1.093B 1.003 +.053 .950 2350 ---- 1.202B ---- 1.202B 1.105 +.060 1.045 10 2375 ---- 1.317B ---- 1.317B 1.215 +.067 1.148 6 2400 ---- 1.440B ---- 1.440B 1.332 +.075 1.257 1 1 2425 ---- 1.568B ---- 1.568B 1.456 +.083 1.373 2450 ---- 1.705B ---- 1.705B 1.586 +.090 1.496 2475 ---- 1.848B ---- 1.848B 1.723 +.097 1.626 1 2500 1.901 1.997B 1.901 1.859A 1.867 +.105 1 1.762 1 3 2525 ---- 2.153B ---- 2.153B 2.017 +.112 1.905 3 2550 ---- 2.314B ---- 2.314B 2.173 +.119 2.054 11 2575 ---- 2.481B ---- 2.481B 2.334 +.125 2.209 19 2600 ---- 2.654B ---- 2.654B 2.501 +.132 2.369 7 2625 ---- 2.832B ---- 2.832B 2.674 +.138 2.536 9 2650 ---- 3.014B ---- 3.014B 2.852 +.145 2.707 2675 ---- 3.201B ---- 3.201B 3.034 +.151 2.883 2700 ---- 3.392B ---- 3.392B 3.221 +.156 3.065 2725 ---- 3.587B ---- 3.587B 3.412 +.162 3.250 2750 ---- 3.785B ---- 3.784B 3.607 +.167 3.440 2775 ---- 3.987B ---- 3.987B 3.806 +.173 3.633 2800 ---- 4.192B ---- 4.192B 4.008 +.178 3.830 2 2825 ---- 4.400B ---- 4.400B 4.214 +.183 4.031 2 2850 ---- 4.611B ---- 4.611B 4.422 +.188 4.234 2875 ---- 4.823B ---- 4.823B 4.633 +.192 4.441 2900 ---- 5.040B ---- 5.040B 4.847 +.197 4.650 2925 ---- 5.257B ---- 5.257B 5.063 +.201 4.862 1 2950 ---- 5.477B ---- 5.477B 5.281 +.205 5.076 2975 ---- 5.698B ---- 5.698B 5.501 +.209 5.292 3000 ---- 5.922B ---- 5.922B 5.722 +.212 5.510 3025 ---- 6.146B ---- 6.146B 5.946 +.217 5.729 3050 ---- 6.371B ---- 6.371B 6.171 +.220 5.951 3075 ---- 6.599B ---- 6.599B 6.397 +.223 6.174 3100 ---- 6.828B ---- 6.828B 6.625 +.226 6.399 3125 ---- 7.059B ---- 7.059B 6.854 +.229 6.625 3150 ---- 7.290B ---- 7.290B 7.084 +.232 6.852 3175 ---- 7.521B ---- 7.521B 7.315 +.235 7.080 3200 ---- 7.754B ---- 7.754B 7.547 +.237 7.310 1 3225 ---- 7.988B ---- 7.988B 7.780 +.239 7.541 3250 ---- 8.223B ---- 8.223B 8.014 +.241 7.773 3275 ---- 8.460B ---- 8.460B 8.249 +.244 8.005 3300 ---- 8.695B ---- 8.695B 8.484 +.245 8.239 3325 ---- 8.932B ---- 8.932B 8.721 +.248 8.473 3350 ---- 9.170B ---- 9.170B 8.958 +.249 8.709 3375 ---- 9.409B ---- 9.409B 9.196 +.251 8.945 1 3400 ---- 9.648B ---- 9.648B 9.434 +.252 9.182 3425 ---- 9.888B ---- 9.888B 9.673 +.253 9.420 1 3450 ---- 10.128B ---- 10.128B 9.913 +.255 9.658 3475 ---- 10.369B ---- 10.369B 10.154 +.257 9.897 3500 ---- 10.610B ---- 10.610B 10.395 +.258 10.137 1 3525 ---- 10.854B ---- 10.854B 10.637 +.260 10.377 3550 ---- 11.095B ---- 11.095B 10.879 +.261 10.618 3575 ---- 11.338B ---- 11.338B 11.121 +.261 10.860 1 3600 ---- 11.581B ---- 11.581B 11.365 +.263 11.102 3625 ---- 11.826B ---- 11.826B 11.608 +.264 11.344 3650 ---- 12.069B ---- 12.069B 11.852 +.265 11.587 3675 ---- 12.314B ---- 12.314B 12.097 +.267 11.830 SO NOV23 Silver Option PUT 1500 ---- ---- ---- .045A .035 ---- ---- 1525 ---- ---- ---- .050A .040 ---- ---- 1550 ---- ---- ---- ---- .045 +.001 .044 1575 ---- ---- ---- ---- .050 UNCH .050 1600 ---- ---- ---- ---- .056 -.001 .057 1625 ---- ---- ---- ---- .063 -.001 .064 1650 ---- ---- ---- ---- .071 -.001 .072 1675 ---- ---- ---- ---- .079 -.001 .080 1700 ---- ---- ---- ---- .088 -.002 .090 1725 ---- .102B ---- .102B .098 -.002 .100 1750 ---- .114B ---- .114B .109 -.003 .112 1775 ---- .128B ---- .128B .121 -.003 .124 1800 ---- .144B ---- .144B .135 -.003 .138 1825 ---- .162B ---- .162B .150 -.004 .154 1850 ---- .181B ---- .181B .167 -.004 .171 1875 ---- .203B ---- .203B .186 -.003 .189 1900 ---- .227B ---- .227B .207 -.003 .210 1925 ---- .254B ---- .254B .231 -.002 .233 1950 ---- .284B ---- .284B .258 -.001 .259 1975 ---- .317B ---- .317B .288 +.001 .287 2000 ---- .353B ---- .353B .321 +.002 .319 35 30 2025 ---- .393B ---- .393B .358 +.004 .354 2050 ---- .438B ---- .438B .399 +.007 .392 2075 ---- .487B ---- .487B .444 +.010 .434 2100 ---- .540B ---- .540B .493 +.012 .481 1 2125 ---- .598B ---- .598B .547 +.016 .531 2150 ---- .662B ---- .662B .607 +.021 .586 2175 ---- .731B ---- .731B .671 +.025 .646 2200 .740 .806B .722A .806B .741 +.030 1 .711 2225 ---- .887B ---- .887B .817 +.036 .781 2250 ---- .974B ---- .974B .899 +.042 .857 2275 ---- 1.064B ---- 1.064B .987 +.048 .939 2300 ---- 1.164B ---- 1.164B 1.082 +.055 1.027 2325 ---- 1.270B ---- 1.270B 1.184 +.063 1.121 1 2350 ---- 1.383B ---- 1.383B 1.292 +.071 1.221 2375 ---- 1.502B ---- 1.502B 1.406 +.078 1.328 2400 ---- 1.628B ---- 1.628B 1.527 +.086 1.441 2425 ---- 1.759B ---- 1.759B 1.654 +.093 1.561 2450 ---- 1.897B ---- 1.897B 1.787 +.100 1.687 2475 ---- 2.040B ---- 2.040B 1.926 +.107 1.819 2500 ---- 2.190B ---- 2.190B 2.071 +.114 1.957 2525 ---- 2.345B ---- 2.345B 2.221 +.120 2.101 2550 ---- 2.505B ---- 2.505B 2.377 +.127 2.250 2575 ---- 2.670B ---- 2.670B 2.538 +.134 2.404 2600 ---- 2.841B ---- 2.841B 2.704 +.140 2.564 2625 ---- 3.015B ---- 3.015B 2.874 +.145 2.729 2650 ---- 3.195B ---- 3.195B 3.049 +.151 2.898 2675 ---- 3.378B ---- 3.378B 3.229 +.157 3.072 2700 ---- 3.566B ---- 3.566B 3.412 +.162 3.250 2725 ---- 3.757B ---- 3.757B 3.600 +.167 3.433 2750 ---- 3.951B ---- 3.951B 3.791 +.172 3.619 2775 ---- 4.150B ---- 4.150B 3.985 +.176 3.809 2800 ---- 4.350B ---- 4.350B 4.183 +.181 4.002 2825 ---- 4.553B ---- 4.553B 4.384 +.185 4.199 2850 ---- 4.760B ---- 4.760B 4.588 +.190 4.398 2875 ---- 4.968B ---- 4.968B 4.794 +.193 4.601 2900 ---- 5.180B ---- 5.180B 5.003 +.197 4.806 2925 ---- 5.393B ---- 5.393B 5.214 +.201 5.013 2950 ---- 5.608B ---- 5.608B 5.428 +.205 5.223 2975 ---- 5.826B ---- 5.826B 5.643 +.208 5.435 3000 ---- 6.045B ---- 6.045B 5.860 +.210 5.650 3025 ---- 6.266B ---- 6.266B 6.079 +.213 5.866 3050 ---- 6.488B ---- 6.488B 6.300 +.217 6.083 3075 ---- 6.712B ---- 6.712B 6.522 +.219 6.303 3100 ---- 6.937B ---- 6.937B 6.746 +.222 6.524 3125 ---- 7.164B ---- 7.164B 6.971 +.225 6.746 3150 ---- 7.391B ---- 7.391B 7.197 +.227 6.970 3175 ---- 7.619B ---- 7.619B 7.424 +.229 7.195 3200 ---- 7.849B ---- 7.849B 7.653 +.232 7.421 3225 ---- 8.079B ---- 8.079B 7.882 +.234 7.648 3250 ---- 8.311B ---- 8.311B 8.113 +.237 7.876 3275 ---- 8.543B ---- 8.543B 8.344 +.238 8.106 3300 ---- 8.777B ---- 8.777B 8.577 +.241 8.336 3325 ---- 9.011B ---- 9.011B 8.810 +.243 8.567 3350 ---- 9.245B ---- 9.245B 9.044 +.245 8.799 3375 ---- 9.481B ---- 9.481B 9.279 +.247 9.032 3400 ---- 9.717B ---- 9.717B 9.514 +.248 9.266 3425 ---- 9.954B ---- 9.954B 9.750 +.250 9.500 3450 ---- 10.192B ---- 10.192B 9.987 +.251 9.736 3475 ---- 10.429B ---- 10.429B 10.225 +.253 9.972 3500 ---- 10.668B ---- 10.668B 10.463 +.254 10.209 3525 ---- 10.907B ---- 10.907B 10.702 +.256 10.446 3550 ---- 11.147B ---- 11.147B 10.942 +.258 10.684 3575 ---- 11.387B ---- 11.387B 11.182 +.259 10.923 3600 ---- 11.628B ---- 11.628B 11.423 +.261 11.162 3625 ---- 11.869B ---- 11.869B 11.664 +.262 11.402 3650 ---- 12.112B ---- 12.112B 11.905 +.263 11.642 3675 ---- 12.353B ---- 12.353B 12.147 +.264 11.883 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 1 10000 ---- ---- ---- ---- 75.295 +.283 75.012 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .006 -.002 .008 1100 ---- ---- ---- ---- .007 -.002 .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .011 -.002 .013 1200 ---- ---- ---- ---- .013 -.002 .015 1 1225 ---- ---- ---- ---- .015 -.002 .017 400 1250 ---- ---- ---- ---- .017 -.002 .019 1275 ---- ---- ---- ---- .019 -.002 .021 1300 ---- ---- ---- ---- .022 -.002 .024 1325 ---- ---- ---- ---- .024 -.002 .026 1350 ---- ---- ---- ---- .027 -.003 .030 1 1375 .035 .035 .035 .035 .031 -.002 1 .033 201 1400 ---- ---- ---- ---- .034 -.003 .037 1 1425 ---- ---- ---- ---- .038 -.003 .041 1450 ---- ---- ---- ---- .043 -.002 .045 200 1475 ---- ---- ---- ---- .048 -.002 .050 1500 ---- ---- ---- ---- .053 -.002 .055 2 1525 ---- ---- ---- ---- .059 -.002 .061 1550 ---- ---- ---- ---- .065 -.002 .067 2 1575 ---- ---- ---- ---- .072 -.002 .074 1600 ---- ---- ---- ---- .080 -.002 .082 134 1625 ---- ---- ---- ---- .088 -.002 .090 1650 ---- ---- ---- ---- .098 -.002 .100 8 1675 ---- ---- ---- ---- .108 -.002 .110 1 1700 .128 .128 .128 .128 .120 -.002 1 .122 6 1725 ---- .137B ---- .137B .132 -.003 .135 1750 ---- .153B ---- .153B .147 -.002 .149 4 1775 ---- .170B ---- .170B .163 -.002 .165 10 1800 .180 .190B .180 .180 .180 -.002 10 .182 1 227 1825 ---- .211B ---- .211B .200 -.001 .201 6 1850 ---- .235B ---- .235B .222 UNCH .222 100 1875 ---- .262B ---- .262B .246 UNCH .246 9 1900 .281 .291B .276A .276A .272 +.001 1 .271 57 1925 ---- .323B ---- .323B .302 +.003 .299 115 1950 ---- .358B ---- .358B .334 +.003 .331 39 1975 ---- .397B ---- .397B .370 +.005 .365 1 2000 ---- .439B ---- .439B .409 +.007 .402 67 2025 ---- .486B ---- .486B .452 +.009 .443 45 2050 ---- .536B ---- .536B .499 +.012 .487 17 2075 ---- .592B ---- .592B .551 +.015 .536 7 2100 .590 .651B .589A .589A .607 +.019 40 .588 154 2125 ---- .716B ---- .716B .667 +.022 .645 100 2150 ---- .787B ---- .787B .733 +.026 .707 21 2175 ---- .862B ---- .862B .804 +.030 .774 2200 ---- .943B ---- .943B .880 +.035 .845 86 2225 .980 1.031B .936A 1.031B .962 +.040 5 .922 20 2250 1.071 1.119B 1.020A 1.119B 1.050 +.045 16 1.005 10 11 2275 ---- 1.219B ---- 1.218B 1.144 +.051 1.093 225 2300 ---- 1.323B ---- 1.323B 1.244 +.058 1.186 1 171 2325 ---- 1.434B ---- 1.434B 1.350 +.064 1.286 100 2350 ---- 1.551B ---- 1.551B 1.462 +.070 1.392 20 2375 ---- 1.673B ---- 1.673B 1.580 +.077 1.503 100 2400 1.747 1.802B 1.648A 1.648A 1.704 +.083 2 1.621 109 2425 ---- 1.936B ---- 1.936B 1.833 +.089 1.744 7 2450 2.037 2.076B 1.902A 1.902A 1.968 +.095 2 1.873 4 2475 ---- 2.222B ---- 2.222B 2.109 +.102 2.007 26 2500 ---- 2.372B ---- 2.372B 2.255 +.108 2.147 7 24 2525 ---- 2.527B ---- 2.527B 2.405 +.113 2.292 1 6 2550 ---- 2.688B ---- 2.688B 2.561 +.119 2.442 15 2575 ---- 2.853B ---- 2.853B 2.722 +.125 2.597 1 2600 ---- 3.022B ---- 3.022B 2.887 +.130 2.757 15 2625 ---- 3.196B ---- 3.196B 3.057 +.135 2.922 32 2650 ---- 3.373B ---- 3.373B 3.230 +.140 3.090 1 2675 ---- 3.555B ---- 3.555B 3.408 +.145 3.263 111 2700 ---- 3.740B ---- 3.740B 3.590 +.150 3.440 1 2725 ---- 3.928B ---- 3.928B 3.775 +.154 3.621 2750 ---- 4.120B ---- 4.120B 3.964 +.159 3.805 2775 ---- 4.315B ---- 4.315B 4.156 +.163 3.993 2800 4.280 4.512B 4.280 4.244A 4.351 +.168 1 4.183 1 2825 ---- 4.713B ---- 4.713B 4.549 +.172 4.377 2850 ---- 4.916B ---- 4.916B 4.750 +.176 4.574 2875 ---- 5.121B ---- 5.121B 4.954 +.181 4.773 2900 ---- 5.329B ---- 5.329B 5.160 +.185 4.975 2925 ---- 5.538B ---- 5.538B 5.368 +.189 5.179 2950 ---- 5.750B ---- 5.750B 5.578 +.193 5.385 2975 ---- 5.964B ---- 5.964B 5.790 +.196 5.594 3000 ---- 6.179B ---- 6.179B 6.005 +.201 5.804 14 3025 ---- 6.396B ---- 6.396B 6.220 +.204 6.016 3050 ---- 6.615B ---- 6.615B 6.438 +.208 6.230 3075 ---- 6.835B ---- 6.835B 6.657 +.211 6.446 3100 ---- 7.057B ---- 7.057B 6.877 +.214 6.663 3125 ---- 7.280B ---- 7.280B 7.098 +.216 6.882 3150 ---- 7.504B ---- 7.504B 7.321 +.219 7.102 3175 ---- 7.729B ---- 7.729B 7.545 +.221 7.324 3200 ---- 7.956B ---- 7.956B 7.770 +.224 7.546 3225 ---- 8.183B ---- 8.183B 7.996 +.226 7.770 3250 ---- 8.412B ---- 8.412B 8.223 +.228 7.995 3275 ---- 8.641B ---- 8.641B 8.451 +.230 8.221 15 3300 ---- 8.871B ---- 8.871B 8.680 +.231 8.449 1 3325 ---- 9.102B ---- 9.102B 8.910 +.233 8.677 3350 ---- 9.334B ---- 9.334B 9.141 +.235 8.906 3375 ---- 9.567B ---- 9.567B 9.372 +.236 9.136 3400 ---- 9.801B ---- 9.801B 9.605 +.239 9.366 3425 ---- 10.034B ---- 10.034B 9.838 +.240 9.598 3450 ---- 10.270B ---- 10.270B 10.072 +.242 9.830 3475 ---- 10.504B ---- 10.504B 10.307 +.244 10.063 3500 ---- 10.741B ---- 10.741B 10.542 +.245 10.297 3525 ---- 10.977B ---- 10.977B 10.778 +.247 10.531 3550 ---- 11.214B ---- 11.214B 11.014 +.248 10.766 3575 ---- 11.452B ---- 11.452B 11.251 +.249 11.002 3600 ---- 11.690B ---- 11.690B 11.489 +.251 11.238 3625 ---- 11.929B ---- 11.929B 11.727 +.252 11.475 3650 ---- 12.168B ---- 12.168B 11.966 +.254 11.712 3675 ---- 12.408B ---- 12.408B 12.205 +.255 11.950 1 3700 ---- 12.648B ---- 12.648B 12.445 +.257 12.188 3725 ---- 12.889B ---- 12.889B 12.685 +.258 12.427 3750 ---- 13.131B ---- 13.131B 12.925 +.258 12.667 3775 ---- 13.371B ---- 13.371B 13.166 +.260 12.906 3800 ---- 13.612B ---- 13.612B 13.407 +.260 13.147 3825 ---- 13.855B ---- 13.855B 13.649 +.262 13.387 3850 ---- 14.098B ---- 14.098B 13.891 +.262 13.629 3875 ---- 14.341B ---- 14.341B 14.133 +.263 13.870 3900 ---- 14.584B ---- 14.584B 14.376 +.264 14.112 3925 ---- 14.828B ---- 14.828B 14.620 +.265 14.355 3950 ---- 15.072B ---- 15.072B 14.863 +.266 14.597 3975 ---- 15.318B ---- 15.318B 15.107 +.267 14.840 4000 ---- 15.561B ---- 15.561B 15.351 +.267 15.084 4025 ---- 15.805B ---- 15.805B 15.596 +.268 15.328 4050 ---- 16.027B ---- 16.025B 15.841 +.269 15.572 4075 ---- 16.152B ---- 16.152B 16.086 +.270 15.816 1 4500 ---- ---- ---- ---- 20.296 +.281 20.015 1 5000 ---- ---- ---- ---- 25.295 +.283 25.012 6000 ---- ---- ---- ---- 35.295 +.283 35.012 7000 ---- ---- ---- ---- 45.295 +.283 45.012 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.295 +.283 50.012 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.295 +.283 55.012 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 65.295 +.283 65.012 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .003 -.001 .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 74.973 +.280 74.693 1100 ---- ---- ---- ---- .021 -.001 .022 1125 ---- ---- ---- ---- .024 -.001 .025 1150 ---- ---- ---- ---- .027 -.001 .028 1175 ---- ---- ---- ---- .030 -.001 .031 1200 ---- ---- ---- ---- .034 -.001 .035 1225 ---- ---- ---- ---- .037 -.002 .039 1250 ---- ---- ---- ---- .042 -.001 .043 1275 ---- ---- ---- ---- .046 -.002 .048 1300 ---- ---- ---- ---- .051 -.002 .053 1325 ---- ---- ---- ---- .056 -.003 .059 1350 ---- ---- ---- ---- .062 -.003 .065 1375 ---- ---- ---- ---- .068 -.003 .071 1400 ---- ---- ---- ---- .075 -.003 .078 1425 ---- ---- ---- ---- .082 -.003 .085 1450 ---- ---- ---- ---- .090 -.003 .093 1475 ---- ---- ---- ---- .099 -.003 .102 1500 ---- ---- ---- ---- .108 -.003 .111 1525 ---- ---- ---- ---- .118 -.003 .121 1550 ---- ---- ---- ---- .128 -.004 .132 1575 ---- ---- ---- ---- .140 -.004 .144 1600 ---- ---- ---- ---- .153 -.004 .157 1625 ---- ---- ---- ---- .167 -.004 .171 1 1650 ---- ---- ---- ---- .183 -.003 .186 1675 ---- ---- ---- ---- .200 -.003 .203 1700 ---- ---- ---- ---- .219 -.003 .222 1 1725 ---- .245B ---- .245B .240 -.003 .243 1750 ---- .270B ---- .270B .263 -.002 .265 1775 ---- .297B ---- .297B .288 -.001 .289 1 1800 ---- .326B ---- .326B .315 -.001 .316 100 1825 ---- .358B ---- .358B .345 UNCH .345 1850 ---- .392B ---- .392B .377 UNCH .377 1875 ---- .430B ---- .430B .412 +.001 .411 1900 ---- .470B ---- .470B .449 +.002 .447 1925 ---- .514B ---- .514B .490 +.003 .487 1950 ---- .561B ---- .561B .533 +.003 .530 1975 ---- .611B ---- .611B .580 +.004 .576 1 2000 .667 .667 .636A .636A .630 +.005 1 .625 1 2025 ---- .723B ---- .723B .685 +.008 .677 2050 ---- .785B ---- .785B .743 +.009 .734 2075 ---- .852B ---- .852B .805 +.011 .794 2100 ---- .922B ---- .922B .872 +.014 .858 70 2125 ---- .997B ---- .997B .944 +.018 .926 1 2150 ---- 1.077B ---- 1.077B 1.021 +.023 .998 1 2175 ---- 1.161B ---- 1.161B 1.104 +.030 1.074 1 2200 ---- 1.250B ---- 1.250B 1.191 +.036 1.155 185 2225 ---- 1.344B ---- 1.344B 1.284 +.043 1.241 2 2250 ---- 1.443B ---- 1.443B 1.380 +.049 1.331 8 2275 ---- 1.539B ---- 1.539B 1.481 +.055 1.426 2300 ---- 1.648B ---- 1.648B 1.586 +.060 1.526 50 2325 ---- 1.761B ---- 1.761B 1.695 +.064 1.631 5 2350 ---- 1.879B ---- 1.879B 1.809 +.069 1.740 2375 ---- 2.002B ---- 2.002B 1.927 +.073 1.854 2400 ---- 2.130B ---- 2.130B 2.050 +.077 1.973 2425 ---- 2.263B ---- 2.263B 2.177 +.080 2.097 2450 2.300 2.400B 2.267A 2.400B 2.309 +.084 1 2.225 1 2475 ---- 2.541B ---- 2.541B 2.446 +.088 2.358 2500 ---- 2.687B ---- 2.687B 2.587 +.092 2.495 125 2525 ---- 2.837B ---- 2.837B 2.733 +.096 2.637 29 2550 ---- 2.991B ---- 2.991B 2.884 +.101 2.783 2575 ---- 3.149B ---- 3.149B 3.039 +.106 2.933 2600 3.180 3.311B 3.132A 3.311B 3.198 +.111 1 3.087 1 2625 ---- 3.476B ---- 3.476B 3.361 +.116 3.245 2650 ---- 3.645B ---- 3.645B 3.528 +.121 3.407 120 2675 ---- 3.818B ---- 3.818B 3.698 +.125 3.573 2700 ---- 3.994B ---- 3.994B 3.872 +.130 3.742 21 2725 ---- 4.172B ---- 4.172B 4.049 +.135 3.914 1 2750 ---- 4.354B ---- 4.354B 4.230 +.141 4.089 2775 ---- 4.539B ---- 4.539B 4.412 +.144 4.268 2800 ---- 4.726B ---- 4.726B 4.598 +.149 4.449 2825 ---- 4.916B ---- 4.916B 4.786 +.153 4.633 2850 ---- 5.108B ---- 5.108B 4.976 +.156 4.820 2875 ---- 5.302B ---- 5.302B 5.169 +.160 5.009 2900 ---- 5.499B ---- 5.499B 5.363 +.163 5.200 2925 ---- 5.698B ---- 5.698B 5.560 +.166 5.394 2950 ---- 5.898B ---- 5.898B 5.759 +.169 5.590 2975 ---- 6.101B ---- 6.101B 5.960 +.172 5.788 15 3000 ---- 6.305B ---- 6.305B 6.163 +.175 5.988 3025 ---- 6.511B ---- 6.511B 6.368 +.179 6.189 3050 ---- 6.719B ---- 6.719B 6.574 +.181 6.393 3075 ---- 6.928B ---- 6.928B 6.782 +.184 6.598 3100 ---- 7.139B ---- 7.139B 6.991 +.186 6.805 3125 ---- 7.351B ---- 7.351B 7.202 +.189 7.013 3150 ---- 7.564B ---- 7.564B 7.415 +.192 7.223 3175 ---- 7.779B ---- 7.779B 7.628 +.194 7.434 3200 ---- 7.995B ---- 7.995B 7.843 +.196 7.647 3225 ---- 8.212B ---- 8.212B 8.059 +.199 7.860 3250 ---- 8.431B ---- 8.431B 8.277 +.201 8.076 3275 ---- 8.650B ---- 8.650B 8.495 +.203 8.292 3300 ---- 8.871B ---- 8.871B 8.715 +.206 8.509 3325 ---- 9.092B ---- 9.092B 8.935 +.208 8.727 3350 ---- 9.316B ---- 9.316B 9.157 +.210 8.947 3375 ---- 9.540B ---- 9.540B 9.379 +.212 9.167 3400 ---- 9.763B ---- 9.763B 9.602 +.213 9.389 3425 ---- 9.989B ---- 9.989B 9.826 +.215 9.611 3450 ---- 10.215B ---- 10.215B 10.051 +.217 9.834 3475 ---- 10.442B ---- 10.442B 10.277 +.218 10.059 3500 ---- 10.670B ---- 10.670B 10.504 +.220 10.284 3525 ---- 10.899B ---- 10.899B 10.731 +.222 10.509 3550 ---- 11.128B ---- 11.128B 10.960 +.224 10.736 3575 ---- 11.360B ---- 11.360B 11.189 +.225 10.964 3600 ---- 11.589B ---- 11.589B 11.418 +.226 11.192 3625 ---- 11.821B ---- 11.821B 11.649 +.228 11.421 3650 ---- 12.053B ---- 12.053B 11.880 +.229 11.651 3675 ---- 12.286B ---- 12.286B 12.112 +.231 11.881 3700 ---- 12.519B ---- 12.519B 12.344 +.232 12.112 4000 ---- 15.360B ---- 15.360B 15.176 +.247 14.929 5000 ---- ---- ---- ---- 24.974 +.278 24.696 4 7000 ---- ---- ---- ---- 44.973 +.280 44.693 SO MAY24 Silver Option PUT 1550 ---- ---- ---- ---- .191 ---- ---- 1575 ---- ---- ---- ---- .213 ---- ---- 1600 ---- ---- ---- ---- .236 +.014 .222 1625 ---- ---- ---- ---- .262 +.016 .246 1650 ---- ---- ---- ---- .289 +.017 .272 1675 ---- ---- ---- ---- .319 +.019 .300 1700 ---- ---- ---- ---- .350 +.020 .330 1725 ---- ---- ---- ---- .384 +.022 .362 1750 ---- ---- ---- ---- .420 +.024 .396 1775 ---- ---- ---- ---- .458 +.025 .433 1800 ---- ---- ---- ---- .499 +.027 .472 1825 ---- ---- ---- ---- .542 +.029 .513 1850 ---- ---- ---- ---- .588 +.031 .557 1875 ---- ---- ---- ---- .637 +.034 .603 1900 ---- ---- ---- ---- .688 +.036 .652 1925 ---- ---- ---- ---- .742 +.039 .703 1950 ---- ---- ---- ---- .798 +.041 .757 1975 ---- ---- ---- ---- .858 +.044 .814 2000 ---- ---- ---- ---- .920 +.046 .874 2025 ---- ---- ---- ---- .985 +.048 .937 2050 ---- ---- ---- ---- 1.053 +.051 1.002 2075 ---- ---- ---- ---- 1.125 +.054 1.071 2100 ---- ---- ---- ---- 1.199 +.056 1.143 2125 ---- ---- ---- ---- 1.277 +.060 1.217 2150 ---- ---- ---- ---- 1.358 +.063 1.295 2175 ---- ---- ---- ---- 1.442 +.065 1.377 2200 ---- ---- ---- ---- 1.530 +.069 1.461 2225 ---- ---- ---- ---- 1.621 +.072 1.549 2250 ---- ---- ---- ---- 1.716 +.075 1.641 2275 ---- ---- ---- ---- 1.814 +.078 1.736 2300 ---- ---- ---- ---- 1.916 +.081 1.835 2325 ---- ---- ---- ---- 2.022 +.085 1.937 2350 ---- ---- ---- ---- 2.131 +.088 2.043 2375 ---- ---- ---- ---- 2.244 +.092 2.152 2400 ---- ---- ---- ---- 2.361 +.095 2.266 2425 ---- ---- ---- ---- 2.481 +.098 2.383 2450 ---- ---- ---- ---- 2.606 +.102 2.504 2475 ---- ---- ---- ---- 2.734 +.106 2.628 2500 ---- ---- ---- ---- 2.866 +.109 2.757 2525 ---- ---- ---- ---- 3.002 +.113 2.889 2550 ---- ---- ---- ---- 3.141 +.115 3.026 2575 ---- ---- ---- ---- 3.285 +.119 3.166 2600 ---- ---- ---- ---- 3.432 +.122 3.310 2625 ---- ---- ---- ---- 3.584 +.126 3.458 2650 ---- ---- ---- ---- 3.739 +.130 3.609 2675 ---- ---- ---- ---- 3.897 +.132 3.765 2700 ---- ---- ---- ---- 4.060 +.136 3.924 2725 ---- ---- ---- ---- 4.226 +.139 4.087 2750 ---- ---- ---- ---- 4.395 +.141 4.254 2775 ---- ---- ---- ---- 4.568 +.144 4.424 2800 ---- ---- ---- ---- 4.745 +.148 4.597 2825 ---- ---- ---- ---- 4.924 +.150 4.774 2850 ---- ---- ---- ---- 5.107 +.154 4.953 2875 ---- ---- ---- ---- 5.293 +.157 5.136 2900 ---- ---- ---- ---- 5.481 +.159 5.322 2925 ---- ---- ---- ---- 5.672 +.162 5.510 2950 ---- ---- ---- ---- 5.866 +.165 5.701 2975 ---- ---- ---- ---- 6.062 +.167 5.895 3000 ---- ---- ---- ---- 6.260 +.169 6.091 3025 ---- ---- ---- ---- 6.461 +.172 6.289 3050 ---- ---- ---- ---- 6.663 +.173 6.490 3075 ---- ---- ---- ---- 6.868 +.176 6.692 3100 ---- ---- ---- ---- 7.075 +.178 6.897 3125 ---- ---- ---- ---- 7.283 +.180 7.103 3150 ---- ---- ---- ---- 7.493 +.182 7.311 3175 ---- ---- ---- ---- 7.705 +.184 7.521 3200 ---- ---- ---- ---- 7.918 +.186 7.732 3225 ---- ---- ---- ---- 8.132 +.187 7.945 3250 ---- ---- ---- ---- 8.348 +.189 8.159 3275 ---- ---- ---- ---- 8.565 +.191 8.374 3300 ---- ---- ---- ---- 8.783 +.193 8.590 3325 ---- ---- ---- ---- 9.003 +.195 8.808 3350 ---- ---- ---- ---- 9.223 +.196 9.027 3375 ---- ---- ---- ---- 9.444 +.198 9.246 3400 ---- ---- ---- ---- 9.667 +.200 9.467 3425 ---- ---- ---- ---- 9.890 +.201 9.689 3450 ---- ---- ---- ---- 10.114 +.203 9.911 3475 ---- ---- ---- ---- 10.339 +.204 10.135 3500 ---- ---- ---- ---- 10.564 +.205 10.359 3525 ---- ---- ---- ---- 10.791 +.207 10.584 3550 ---- ---- ---- ---- 11.018 +.208 10.810 3575 ---- ---- ---- ---- 11.246 +.209 11.037 3600 ---- ---- ---- ---- 11.475 +.211 11.264 3625 ---- ---- ---- ---- 11.704 +.211 11.493 3650 ---- ---- ---- ---- 11.934 +.213 11.721 3675 ---- ---- ---- ---- 12.165 +.214 11.951 3700 ---- ---- ---- ---- 12.396 +.215 12.181 3725 ---- ---- ---- ---- 12.628 +.216 12.412 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .024 +.001 .023 1025 ---- ---- ---- ---- .028 +.001 .027 1050 ---- ---- ---- ---- .033 +.002 .031 1075 ---- ---- ---- ---- .038 +.002 .036 1100 ---- ---- ---- ---- .043 +.002 .041 1125 ---- ---- ---- ---- .050 +.003 .047 1150 ---- ---- ---- ---- .056 +.003 .053 1175 ---- ---- ---- ---- .064 +.004 .060 1200 ---- ---- ---- ---- .072 +.004 .068 1225 ---- ---- ---- ---- .081 +.005 .076 1250 ---- ---- ---- ---- .091 +.005 .086 1275 ---- ---- ---- ---- .102 +.006 .096 1300 ---- ---- ---- ---- .113 +.006 .107 1325 ---- ---- ---- ---- .126 +.007 .119 1350 ---- ---- ---- ---- .139 +.007 .132 1375 ---- ---- ---- ---- .154 +.008 .146 1400 ---- ---- ---- ---- .170 +.010 .160 1425 ---- ---- ---- ---- .187 +.010 .177 1450 ---- ---- ---- ---- .205 +.011 .194 1475 ---- ---- ---- ---- .224 +.012 .212 1500 ---- ---- ---- ---- .245 +.013 .232 1525 ---- ---- ---- ---- .267 +.014 .253 1550 ---- ---- ---- ---- .290 +.015 .275 1575 ---- ---- ---- ---- .315 +.016 .299 1600 ---- ---- ---- ---- .341 +.017 .324 1625 ---- ---- ---- ---- .369 +.019 .350 1650 ---- ---- ---- ---- .399 +.020 .379 1675 ---- ---- ---- ---- .430 +.022 .408 1700 ---- ---- ---- ---- .463 +.023 .440 1725 ---- ---- ---- ---- .498 +.025 .473 1750 ---- ---- ---- ---- .534 +.026 .508 1775 ---- ---- ---- ---- .573 +.029 .544 1800 ---- ---- ---- ---- .613 +.030 .583 12 1825 ---- ---- ---- ---- .656 +.032 .624 1850 ---- ---- ---- ---- .701 +.034 .667 1875 ---- ---- ---- ---- .749 +.036 .713 1900 ---- ---- ---- ---- .799 +.038 .761 1925 ---- ---- ---- ---- .852 +.040 .812 1950 ---- ---- ---- ---- .908 +.043 .865 1975 ---- ---- ---- ---- .967 +.045 .922 2000 ---- ---- ---- ---- 1.029 +.047 .982 1 2025 ---- ---- ---- ---- 1.094 +.049 1.045 2050 ---- ---- ---- ---- 1.164 +.052 1.112 2075 ---- ---- ---- ---- 1.237 +.055 1.182 2100 ---- ---- ---- ---- 1.314 +.057 1.257 2125 ---- ---- ---- ---- 1.395 +.060 1.335 2150 ---- ---- ---- ---- 1.480 +.063 1.417 2175 ---- ---- ---- ---- 1.569 +.066 1.503 2200 ---- ---- ---- ---- 1.661 +.069 1.592 2225 ---- ---- ---- ---- 1.757 +.072 1.685 2250 ---- ---- ---- ---- 1.856 +.075 1.781 2275 ---- ---- ---- ---- 1.959 +.078 1.881 2300 ---- ---- ---- ---- 2.065 +.081 1.984 2325 ---- ---- ---- ---- 2.176 +.084 2.092 2350 ---- ---- ---- ---- 2.290 +.087 2.203 2375 ---- ---- ---- ---- 2.408 +.090 2.318 2400 ---- ---- ---- ---- 2.530 +.093 2.437 2425 ---- ---- ---- ---- 2.655 +.096 2.559 2450 ---- ---- ---- ---- 2.784 +.100 2.684 2475 ---- ---- ---- ---- 2.916 +.103 2.813 2500 ---- ---- ---- ---- 3.052 +.106 2.946 2525 ---- ---- ---- ---- 3.191 +.109 3.082 2550 ---- ---- ---- ---- 3.333 +.112 3.221 2575 ---- ---- ---- ---- 3.479 +.115 3.364 2600 ---- ---- ---- ---- 3.628 +.118 3.510 2625 ---- ---- ---- ---- 3.780 +.121 3.659 12 2650 ---- ---- ---- ---- 3.935 +.124 3.811 2675 ---- ---- ---- ---- 4.094 +.127 3.967 2700 ---- ---- ---- ---- 4.255 +.130 4.125 2725 ---- ---- ---- ---- 4.420 +.133 4.287 2750 ---- ---- ---- ---- 4.587 +.135 4.452 2775 ---- ---- ---- ---- 4.757 +.138 4.619 2800 ---- ---- ---- ---- 4.930 +.141 4.789 2825 ---- ---- ---- ---- 5.105 +.143 4.962 2850 ---- ---- ---- ---- 5.283 +.146 5.137 2875 ---- ---- ---- ---- 5.464 +.149 5.315 2900 ---- ---- ---- ---- 5.647 +.152 5.495 2925 ---- ---- ---- ---- 5.832 +.154 5.678 2950 ---- ---- ---- ---- 6.019 +.156 5.863 2975 ---- ---- ---- ---- 6.209 +.159 6.050 3000 ---- ---- ---- ---- 6.400 +.160 6.240 3025 ---- ---- ---- ---- 6.594 +.163 6.431 3050 ---- ---- ---- ---- 6.789 +.165 6.624 3075 ---- ---- ---- ---- 6.986 +.167 6.819 3100 ---- ---- ---- ---- 7.185 +.170 7.015 3125 ---- ---- ---- ---- 7.385 +.172 7.213 3150 ---- ---- ---- ---- 7.586 +.173 7.413 3175 ---- ---- ---- ---- 7.789 +.176 7.613 3200 ---- ---- ---- ---- 7.994 +.178 7.816 3225 ---- ---- ---- ---- 8.199 +.179 8.020 3250 ---- ---- ---- ---- 8.406 +.181 8.225 3275 ---- ---- ---- ---- 8.614 +.183 8.431 3300 ---- ---- ---- ---- 8.824 +.185 8.639 3325 ---- ---- ---- ---- 9.035 +.188 8.847 3350 ---- ---- ---- ---- 9.246 +.189 9.057 3375 ---- ---- ---- ---- 9.459 +.190 9.269 3400 ---- ---- ---- ---- 9.673 +.192 9.481 3425 ---- ---- ---- ---- 9.888 +.194 9.694 3450 ---- ---- ---- ---- 10.105 +.196 9.909 3475 ---- ---- ---- ---- 10.322 +.198 10.124 3500 ---- ---- ---- ---- 10.540 +.199 10.341 3525 ---- ---- ---- ---- 10.759 +.200 10.559 3550 ---- ---- ---- ---- 10.979 +.202 10.777 3575 ---- ---- ---- ---- 11.200 +.204 10.996 3600 ---- ---- ---- ---- 11.421 +.204 11.217 3625 ---- ---- ---- ---- 11.644 +.206 11.438 3650 ---- ---- ---- ---- 11.867 +.207 11.660 3675 ---- ---- ---- ---- 12.091 +.209 11.882 3700 ---- ---- ---- ---- 12.316 +.210 12.106 3725 ---- ---- ---- ---- 12.542 +.212 12.330 3750 ---- ---- ---- ---- 12.768 +.213 12.555 3775 ---- ---- ---- ---- 12.995 +.214 12.781 3800 ---- ---- ---- ---- 13.223 +.215 13.008 3825 ---- ---- ---- ---- 13.451 +.216 13.235 3850 ---- ---- ---- ---- 13.680 +.217 13.463 3875 ---- ---- ---- ---- 13.910 +.219 13.691 3900 ---- ---- ---- ---- 14.140 +.220 13.920 3925 ---- ---- ---- ---- 14.371 +.221 14.150 3950 ---- ---- ---- ---- 14.602 +.222 14.380 3975 ---- ---- ---- ---- 14.834 +.223 14.611 4000 ---- ---- ---- ---- 15.067 +.225 14.842 4025 ---- ---- ---- ---- 15.300 +.226 15.074 4050 ---- ---- ---- ---- 15.533 +.227 15.306 4075 ---- ---- ---- ---- 15.767 +.228 15.539 4100 ---- ---- ---- ---- 16.002 +.229 15.773 4700 ---- ---- ---- ---- 21.744 +.250 21.494 4900 ---- ---- ---- ---- 23.695 +.255 23.440 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .009 +.001 .008 875 ---- ---- ---- ---- .011 +.001 .010 900 ---- ---- ---- ---- .013 +.001 .012 925 ---- ---- ---- ---- .015 +.001 .014 950 ---- ---- ---- ---- .018 +.001 .017 975 ---- ---- ---- ---- .021 +.001 .020 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .076 +.004 .072 1025 ---- ---- ---- ---- .085 +.004 .081 1050 ---- ---- ---- ---- .095 +.004 .091 1075 ---- ---- ---- ---- .106 +.005 .101 1100 ---- ---- ---- ---- .118 +.006 .112 1125 ---- ---- ---- ---- .130 +.005 .125 1150 ---- ---- ---- ---- .144 +.006 .138 1175 ---- ---- ---- ---- .158 +.006 .152 1200 ---- ---- ---- ---- .174 +.008 .166 1225 ---- ---- ---- ---- .190 +.008 .182 1250 ---- ---- ---- ---- .208 +.009 .199 1275 ---- ---- ---- ---- .227 +.010 .217 1300 ---- ---- ---- ---- .247 +.011 .236 1325 ---- ---- ---- ---- .268 +.011 .257 1350 ---- ---- ---- ---- .290 +.012 .278 1375 ---- ---- ---- ---- .313 +.013 .300 1400 ---- ---- ---- ---- .338 +.014 .324 1425 ---- ---- ---- ---- .364 +.015 .349 1450 ---- ---- ---- ---- .391 +.016 .375 1475 ---- ---- ---- ---- .420 +.017 .403 1500 ---- ---- ---- ---- .450 +.018 .432 1525 ---- ---- ---- ---- .481 +.019 .462 1550 ---- ---- ---- ---- .514 +.020 .494 1575 ---- ---- ---- ---- .548 +.021 .527 1600 ---- ---- ---- ---- .584 +.023 .561 1625 ---- ---- ---- ---- .622 +.024 .598 1650 ---- ---- ---- ---- .661 +.026 .635 1675 ---- ---- ---- ---- .701 +.027 .674 1700 ---- ---- ---- ---- .744 +.029 .715 1725 ---- ---- ---- ---- .788 +.030 .758 1750 ---- ---- ---- ---- .834 +.032 .802 1775 ---- ---- ---- ---- .882 +.033 .849 1800 ---- ---- ---- ---- .932 +.035 .897 1825 ---- ---- ---- ---- .983 +.036 .947 1850 ---- ---- ---- ---- 1.037 +.038 .999 1875 ---- ---- ---- ---- 1.093 +.040 1.053 1900 ---- ---- ---- ---- 1.152 +.042 1.110 1925 ---- ---- ---- ---- 1.212 +.044 1.168 1950 ---- ---- ---- ---- 1.275 +.046 1.229 1975 ---- ---- ---- ---- 1.341 +.048 1.293 2000 ---- ---- ---- ---- 1.409 +.050 1.359 2025 ---- ---- ---- ---- 1.479 +.052 1.427 2050 ---- ---- ---- ---- 1.553 +.055 1.498 2075 ---- ---- ---- ---- 1.629 +.057 1.572 2100 ---- ---- ---- ---- 1.707 +.058 1.649 2125 ---- ---- ---- ---- 1.789 +.061 1.728 2150 ---- ---- ---- ---- 1.874 +.064 1.810 2175 ---- ---- ---- ---- 1.962 +.066 1.896 2200 ---- ---- ---- ---- 2.052 +.068 1.984 2225 ---- ---- ---- ---- 2.146 +.070 2.076 2250 ---- ---- ---- ---- 2.243 +.073 2.170 2275 ---- ---- ---- ---- 2.344 +.076 2.268 2300 ---- ---- ---- ---- 2.447 +.078 2.369 2325 ---- ---- ---- ---- 2.554 +.080 2.474 2350 ---- ---- ---- ---- 2.665 +.083 2.582 2375 ---- ---- ---- ---- 2.778 +.085 2.693 2400 ---- ---- ---- ---- 2.896 +.089 2.807 2425 ---- ---- ---- ---- 3.016 +.091 2.925 2450 ---- ---- ---- ---- 3.140 +.093 3.047 2475 ---- ---- ---- ---- 3.268 +.096 3.172 2500 ---- ---- ---- ---- 3.399 +.098 3.301 2525 ---- ---- ---- ---- 3.534 +.101 3.433 2550 ---- ---- ---- ---- 3.672 +.103 3.569 2575 ---- ---- ---- ---- 3.814 +.106 3.708 2600 ---- ---- ---- ---- 3.960 +.109 3.851 2625 ---- ---- ---- ---- 4.109 +.112 3.997 2650 ---- ---- ---- ---- 4.261 +.114 4.147 2675 ---- ---- ---- ---- 4.417 +.116 4.301 2700 ---- ---- ---- ---- 4.576 +.118 4.458 2725 ---- ---- ---- ---- 4.739 +.121 4.618 2750 ---- ---- ---- ---- 4.906 +.124 4.782 2775 ---- ---- ---- ---- 5.075 +.125 4.950 2800 ---- ---- ---- ---- 5.248 +.128 5.120 2825 ---- ---- ---- ---- 5.425 +.131 5.294 2850 ---- ---- ---- ---- 5.604 +.133 5.471 2875 ---- ---- ---- ---- 5.786 +.135 5.651 2900 ---- ---- ---- ---- 5.970 +.136 5.834 2925 ---- ---- ---- ---- 6.157 +.138 6.019 2950 ---- ---- ---- ---- 6.347 +.141 6.206 2975 ---- ---- ---- ---- 6.538 +.142 6.396 3000 ---- ---- ---- ---- 6.732 +.145 6.587 3025 ---- ---- ---- ---- 6.927 +.146 6.781 3050 ---- ---- ---- ---- 7.124 +.148 6.976 3075 ---- ---- ---- ---- 7.323 +.149 7.174 3100 ---- ---- ---- ---- 7.523 +.151 7.372 3125 ---- ---- ---- ---- 7.725 +.153 7.572 3150 ---- ---- ---- ---- 7.928 +.155 7.773 3175 ---- ---- ---- ---- 8.132 +.157 7.975 3200 ---- ---- ---- ---- 8.336 +.158 8.178 3225 ---- ---- ---- ---- 8.542 +.160 8.382 3250 ---- ---- ---- ---- 8.748 +.161 8.587 3275 ---- ---- ---- ---- 8.955 +.163 8.792 3300 ---- ---- ---- ---- 9.162 +.164 8.998 3325 ---- ---- ---- ---- 9.369 +.165 9.204 10 10 3350 ---- ---- ---- ---- 9.577 +.167 9.410 3375 ---- ---- ---- ---- 9.786 +.169 9.617 3400 ---- ---- ---- ---- 9.995 +.170 9.825 3425 ---- ---- ---- ---- 10.204 +.171 10.033 3450 ---- ---- ---- ---- 10.414 +.173 10.241 3475 ---- ---- ---- ---- 10.625 +.175 10.450 3500 ---- ---- ---- ---- 10.836 +.176 10.660 3525 ---- ---- ---- ---- 11.047 +.177 10.870 3550 ---- ---- ---- ---- 11.259 +.178 11.081 3575 ---- ---- ---- ---- 11.472 +.179 11.293 3600 ---- ---- ---- ---- 11.686 +.181 11.505 3625 ---- ---- ---- ---- 11.900 +.183 11.717 3650 ---- ---- ---- ---- 12.114 +.183 11.931 3675 ---- ---- ---- ---- 12.330 +.185 12.145 3700 ---- ---- ---- ---- 12.546 +.186 12.360 3725 ---- ---- ---- ---- 12.763 +.188 12.575 3750 ---- ---- ---- ---- 12.980 +.188 12.792 3775 ---- ---- ---- ---- 13.198 +.189 13.009 3800 ---- ---- ---- ---- 13.417 +.191 13.226 3825 ---- ---- ---- ---- 13.637 +.192 13.445 3850 ---- ---- ---- ---- 13.857 +.193 13.664 3875 ---- ---- ---- ---- 14.078 +.194 13.884 3900 ---- ---- ---- ---- 14.300 +.196 14.104 3925 ---- ---- ---- ---- 14.522 +.196 14.326 3950 ---- ---- ---- ---- 14.745 +.198 14.547 3975 ---- ---- ---- ---- 14.969 +.199 14.770 4000 ---- ---- ---- ---- 15.193 +.200 14.993 4025 ---- ---- ---- ---- 15.418 +.201 15.217 4050 ---- ---- ---- ---- 15.643 +.202 15.441 4075 ---- ---- ---- ---- 15.869 +.203 15.666 4100 ---- ---- ---- ---- 16.095 +.204 15.891 5000 ---- ---- ---- ---- 24.516 +.233 24.283 6000 ---- ---- ---- ---- 34.246 +.254 33.992 725 ---- ---- ---- ---- .015 UNCH .015 750 ---- ---- ---- ---- .018 +.001 .017 775 ---- ---- ---- ---- .022 +.001 .021 800 ---- ---- ---- ---- .025 +.001 .024 825 ---- ---- ---- ---- .030 +.002 .028 850 ---- ---- ---- ---- .034 +.001 .033 875 ---- ---- ---- ---- .040 +.002 .038 900 ---- ---- ---- ---- .046 +.003 .043 925 ---- ---- ---- ---- .052 +.002 .050 950 ---- ---- ---- ---- .059 +.003 .056 975 ---- ---- ---- ---- .067 +.003 .064 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .164 +.006 .158 1025 ---- ---- ---- ---- .180 +.006 .174 1050 ---- ---- ---- ---- .198 +.007 .191 1075 ---- ---- ---- ---- .216 +.008 .208 1100 ---- ---- ---- ---- .235 +.008 .227 1125 ---- ---- ---- ---- .256 +.009 .247 1150 ---- ---- ---- ---- .277 +.009 .268 1175 ---- ---- ---- ---- .300 +.011 .289 1200 ---- ---- ---- ---- .323 +.011 .312 1225 ---- ---- ---- ---- .348 +.011 .337 1250 ---- ---- ---- ---- .374 +.012 .362 1275 ---- ---- ---- ---- .402 +.014 .388 1300 ---- ---- ---- ---- .430 +.014 .416 1325 ---- ---- ---- ---- .460 +.015 .445 1350 ---- ---- ---- ---- .491 +.016 .475 1375 ---- ---- ---- ---- .523 +.017 .506 1400 ---- ---- ---- ---- .557 +.018 .539 1425 ---- ---- ---- ---- .592 +.019 .573 1450 ---- ---- ---- ---- .628 +.020 .608 1475 ---- ---- ---- ---- .666 +.022 .644 1500 ---- ---- ---- ---- .704 +.022 .682 1525 ---- ---- ---- ---- .745 +.024 .721 1550 ---- ---- ---- ---- .786 +.025 .761 1575 ---- ---- ---- ---- .830 +.027 .803 1600 ---- ---- ---- ---- .874 +.027 .847 1625 ---- ---- ---- ---- .920 +.029 .891 1650 ---- ---- ---- ---- .967 +.030 .937 1675 ---- ---- ---- ---- 1.016 +.031 .985 1700 ---- ---- ---- ---- 1.067 +.033 1.034 1725 ---- ---- ---- ---- 1.118 +.034 1.084 1750 ---- ---- ---- ---- 1.172 +.036 1.136 1775 ---- ---- ---- ---- 1.227 +.038 1.189 1800 ---- ---- ---- ---- 1.283 +.039 1.244 1825 ---- ---- ---- ---- 1.341 +.040 1.301 1850 ---- ---- ---- ---- 1.401 +.042 1.359 1875 ---- ---- ---- ---- 1.463 +.044 1.419 1900 ---- ---- ---- ---- 1.527 +.045 1.482 1925 ---- ---- ---- ---- 1.594 +.048 1.546 1950 ---- ---- ---- ---- 1.663 +.050 1.613 1975 ---- ---- ---- ---- 1.734 +.051 1.683 2000 ---- ---- ---- ---- 1.808 +.053 1.755 2025 ---- ---- ---- ---- 1.885 +.055 1.830 2050 ---- ---- ---- ---- 1.965 +.057 1.908 2075 ---- ---- ---- ---- 2.048 +.059 1.989 2100 ---- ---- ---- ---- 2.135 +.061 2.074 2125 ---- ---- ---- ---- 2.225 +.063 2.162 2150 ---- ---- ---- ---- 2.319 +.065 2.254 2175 ---- ---- ---- ---- 2.416 +.067 2.349 2200 ---- ---- ---- ---- 2.517 +.069 2.448 2225 ---- ---- ---- ---- 2.621 +.071 2.550 2250 ---- ---- ---- ---- 2.728 +.073 2.655 2275 ---- ---- ---- ---- 2.838 +.075 2.763 2300 ---- ---- ---- ---- 2.951 +.078 2.873 2325 ---- ---- ---- ---- 3.066 +.079 2.987 2350 ---- ---- ---- ---- 3.185 +.082 3.103 2375 ---- ---- ---- ---- 3.307 +.084 3.223 2400 ---- ---- ---- ---- 3.432 +.086 3.346 2425 ---- ---- ---- ---- 3.560 +.089 3.471 2450 ---- ---- ---- ---- 3.691 +.091 3.600 2475 ---- ---- ---- ---- 3.825 +.093 3.732 2500 ---- ---- ---- ---- 3.961 +.095 3.866 2525 ---- ---- ---- ---- 4.101 +.098 4.003 2550 ---- ---- ---- ---- 4.243 +.100 4.143 2575 ---- ---- ---- ---- 4.387 +.101 4.286 2600 ---- ---- ---- ---- 4.535 +.104 4.431 2625 ---- ---- ---- ---- 4.685 +.106 4.579 2650 ---- ---- ---- ---- 4.837 +.107 4.730 2675 ---- ---- ---- ---- 4.993 +.110 4.883 2700 ---- ---- ---- ---- 5.151 +.112 5.039 2725 ---- ---- ---- ---- 5.311 +.114 5.197 2750 ---- ---- ---- ---- 5.474 +.116 5.358 2775 ---- ---- ---- ---- 5.639 +.118 5.521 2800 ---- ---- ---- ---- 5.807 +.120 5.687 2825 ---- ---- ---- ---- 5.977 +.122 5.855 2850 ---- ---- ---- ---- 6.149 +.123 6.026 2875 ---- ---- ---- ---- 6.324 +.126 6.198 2900 ---- ---- ---- ---- 6.500 +.127 6.373 2925 ---- ---- ---- ---- 6.679 +.129 6.550 2950 ---- ---- ---- ---- 6.860 +.131 6.729 2975 ---- ---- ---- ---- 7.043 +.133 6.910 3000 ---- ---- ---- ---- 7.227 +.134 7.093 3025 ---- ---- ---- ---- 7.414 +.136 7.278 3050 ---- ---- ---- ---- 7.602 +.138 7.464 3075 ---- ---- ---- ---- 7.792 +.139 7.653 3100 ---- ---- ---- ---- 7.983 +.141 7.842 3125 ---- ---- ---- ---- 8.176 +.143 8.033 3150 ---- ---- ---- ---- 8.370 +.145 8.225 3175 ---- ---- ---- ---- 8.565 +.146 8.419 3200 ---- ---- ---- ---- 8.761 +.147 8.614 3225 ---- ---- ---- ---- 8.958 +.149 8.809 3250 ---- ---- ---- ---- 9.157 +.151 9.006 3275 ---- ---- ---- ---- 9.356 +.152 9.204 3300 ---- ---- ---- ---- 9.557 +.153 9.404 3325 ---- ---- ---- ---- 9.758 +.154 9.604 3350 ---- ---- ---- ---- 9.961 +.156 9.805 3375 ---- ---- ---- ---- 10.164 +.157 10.007 3400 ---- ---- ---- ---- 10.369 +.158 10.211 3425 ---- ---- ---- ---- 10.575 +.160 10.415 3450 ---- ---- ---- ---- 10.781 +.161 10.620 3475 ---- ---- ---- ---- 10.989 +.163 10.826 3500 ---- ---- ---- ---- 11.197 +.164 11.033 3525 ---- ---- ---- ---- 11.406 +.165 11.241 3550 ---- ---- ---- ---- 11.616 +.166 11.450 3575 ---- ---- ---- ---- 11.827 +.167 11.660 3600 ---- ---- ---- ---- 12.039 +.168 11.871 3625 ---- ---- ---- ---- 12.252 +.170 12.082 3650 ---- ---- ---- ---- 12.465 +.171 12.294 3675 ---- ---- ---- ---- 12.679 +.172 12.507 3700 ---- ---- ---- ---- 12.894 +.173 12.721 3725 ---- ---- ---- ---- 13.110 +.175 12.935 3750 ---- ---- ---- ---- 13.326 +.175 13.151 3775 ---- ---- ---- ---- 13.543 +.176 13.367 3800 ---- ---- ---- ---- 13.761 +.178 13.583 3825 ---- ---- ---- ---- 13.979 +.178 13.801 3850 ---- ---- ---- ---- 14.198 +.180 14.018 3875 ---- ---- ---- ---- 14.418 +.181 14.237 3900 ---- ---- ---- ---- 14.638 +.182 14.456 3925 ---- ---- ---- ---- 14.859 +.183 14.676 3950 ---- ---- ---- ---- 15.080 +.183 14.897 3975 ---- ---- ---- ---- 15.302 +.184 15.118 4000 ---- ---- ---- ---- 15.525 +.186 15.339 4025 ---- ---- ---- ---- 15.748 +.187 15.561 4050 ---- ---- ---- ---- 15.971 +.187 15.784 4075 ---- ---- ---- ---- 16.195 +.188 16.007 4100 ---- ---- ---- ---- 16.420 +.189 16.231 4125 ---- ---- ---- ---- 16.645 +.189 16.456 925 ---- ---- ---- ---- .121 +.004 .117 950 ---- ---- ---- ---- .135 +.005 .130 975 ---- ---- ---- ---- .149 +.005 .144 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .251 +.008 .243 1025 ---- ---- ---- ---- .272 +.008 .264 1050 ---- ---- ---- ---- .295 +.009 .286 1075 ---- ---- ---- ---- .319 +.010 .309 1100 ---- ---- ---- ---- .344 +.010 .334 1125 ---- ---- ---- ---- .370 +.011 .359 1150 ---- ---- ---- ---- .397 +.011 .386 1175 ---- ---- ---- ---- .426 +.012 .414 1200 ---- ---- ---- ---- .456 +.014 .442 1225 ---- ---- ---- ---- .487 +.015 .472 1250 ---- ---- ---- ---- .519 +.015 .504 1275 ---- ---- ---- ---- .552 +.016 .536 1300 ---- ---- ---- ---- .587 +.017 .570 1325 ---- ---- ---- ---- .623 +.018 .605 1350 ---- ---- ---- ---- .660 +.019 .641 1375 ---- ---- ---- ---- .698 +.020 .678 1400 ---- ---- ---- ---- .738 +.021 .717 1425 ---- ---- ---- ---- .779 +.022 .757 1450 ---- ---- ---- ---- .821 +.023 .798 1475 ---- ---- ---- ---- .864 +.024 .840 1500 ---- ---- ---- ---- .909 +.025 .884 1525 ---- ---- ---- ---- .955 +.026 .929 1550 ---- ---- ---- ---- 1.003 +.028 .975 1575 ---- ---- ---- ---- 1.051 +.029 1.022 1600 ---- ---- ---- ---- 1.101 +.030 1.071 1625 ---- ---- ---- ---- 1.153 +.032 1.121 1650 ---- ---- ---- ---- 1.206 +.033 1.173 1675 ---- ---- ---- ---- 1.260 +.034 1.226 1700 ---- ---- ---- ---- 1.315 +.035 1.280 1725 ---- ---- ---- ---- 1.372 +.036 1.336 1750 ---- ---- ---- ---- 1.431 +.039 1.392 1775 ---- ---- ---- ---- 1.490 +.039 1.451 1800 ---- ---- ---- ---- 1.552 +.042 1.510 1825 ---- ---- ---- ---- 1.614 +.043 1.571 1850 ---- ---- ---- ---- 1.679 +.045 1.634 1875 ---- ---- ---- ---- 1.745 +.046 1.699 1900 ---- ---- ---- ---- 1.812 +.047 1.765 1925 ---- ---- ---- ---- 1.882 +.049 1.833 1950 ---- ---- ---- ---- 1.955 +.051 1.904 1975 ---- ---- ---- ---- 2.029 +.053 1.976 2000 ---- ---- ---- ---- 2.106 +.054 2.052 2025 ---- ---- ---- ---- 2.186 +.057 2.129 2050 ---- ---- ---- ---- 2.268 +.058 2.210 2075 ---- ---- ---- ---- 2.353 +.059 2.294 2100 ---- ---- ---- ---- 2.442 +.062 2.380 2125 ---- ---- ---- ---- 2.534 +.063 2.471 2150 ---- ---- ---- ---- 2.630 +.066 2.564 2175 ---- ---- ---- ---- 2.729 +.067 2.662 2200 ---- ---- ---- ---- 2.832 +.069 2.763 2225 ---- ---- ---- ---- 2.938 +.071 2.867 2250 ---- ---- ---- ---- 3.048 +.073 2.975 2275 ---- ---- ---- ---- 3.160 +.075 3.085 2300 ---- ---- ---- ---- 3.275 +.078 3.197 2325 ---- ---- ---- ---- 3.392 +.079 3.313 2350 ---- ---- ---- ---- 3.512 +.081 3.431 2375 ---- ---- ---- ---- 3.635 +.083 3.552 2400 ---- ---- ---- ---- 3.761 +.085 3.676 2425 ---- ---- ---- ---- 3.890 +.087 3.803 2450 ---- ---- ---- ---- 4.023 +.089 3.934 2475 ---- ---- ---- ---- 4.157 +.090 4.067 2500 ---- ---- ---- ---- 4.295 +.093 4.202 2525 ---- ---- ---- ---- 4.435 +.095 4.340 2550 ---- ---- ---- ---- 4.578 +.097 4.481 2575 ---- ---- ---- ---- 4.723 +.099 4.624 2600 ---- ---- ---- ---- 4.871 +.101 4.770 2625 ---- ---- ---- ---- 5.021 +.102 4.919 2650 ---- ---- ---- ---- 5.174 +.104 5.070 2675 ---- ---- ---- ---- 5.330 +.107 5.223 2700 ---- ---- ---- ---- 5.487 +.108 5.379 2725 ---- ---- ---- ---- 5.648 +.110 5.538 2750 ---- ---- ---- ---- 5.811 +.112 5.699 2775 ---- ---- ---- ---- 5.976 +.114 5.862 2800 ---- ---- ---- ---- 6.143 +.115 6.028 2825 ---- ---- ---- ---- 6.313 +.117 6.196 2850 ---- ---- ---- ---- 6.485 +.119 6.366 2875 ---- ---- ---- ---- 6.659 +.121 6.538 2900 ---- ---- ---- ---- 6.835 +.122 6.713 2925 ---- ---- ---- ---- 7.013 +.124 6.889 2950 ---- ---- ---- ---- 7.193 +.125 7.068 2975 ---- ---- ---- ---- 7.375 +.127 7.248 3000 ---- ---- ---- ---- 7.560 +.129 7.431 3025 ---- ---- ---- ---- 7.745 +.130 7.615 3050 ---- ---- ---- ---- 7.933 +.132 7.801 3075 ---- ---- ---- ---- 8.122 +.133 7.989 3100 ---- ---- ---- ---- 8.313 +.135 8.178 3125 ---- ---- ---- ---- 8.505 +.136 8.369 3150 ---- ---- ---- ---- 8.698 +.137 8.561 3175 ---- ---- ---- ---- 8.893 +.139 8.754 3200 ---- ---- ---- ---- 9.089 +.141 8.948 3225 ---- ---- ---- ---- 9.285 +.142 9.143 3250 ---- ---- ---- ---- 9.483 +.143 9.340 3275 ---- ---- ---- ---- 9.682 +.145 9.537 3300 ---- ---- ---- ---- 9.881 +.145 9.736 3325 ---- ---- ---- ---- 10.082 +.147 9.935 3350 ---- ---- ---- ---- 10.284 +.149 10.135 3375 ---- ---- ---- ---- 10.486 +.149 10.337 3400 ---- ---- ---- ---- 10.690 +.151 10.539 3425 ---- ---- ---- ---- 10.894 +.152 10.742 3450 ---- ---- ---- ---- 11.100 +.154 10.946 3475 ---- ---- ---- ---- 11.306 +.155 11.151 3500 ---- ---- ---- ---- 11.513 +.156 11.357 3525 ---- ---- ---- ---- 11.721 +.157 11.564 3550 ---- ---- ---- ---- 11.930 +.158 11.772 3575 ---- ---- ---- ---- 12.139 +.159 11.980 3600 ---- ---- ---- ---- 12.350 +.160 12.190 3625 ---- ---- ---- ---- 12.561 +.161 12.400 3650 ---- ---- ---- ---- 12.773 +.162 12.611 3675 ---- ---- ---- ---- 12.986 +.164 12.822 3700 ---- ---- ---- ---- 13.199 +.164 13.035 3725 ---- ---- ---- ---- 13.413 +.165 13.248 3750 ---- ---- ---- ---- 13.628 +.166 13.462 3775 ---- ---- ---- ---- 13.844 +.168 13.676 3800 ---- ---- ---- ---- 14.060 +.169 13.891 3825 ---- ---- ---- ---- 14.276 +.169 14.107 3850 ---- ---- ---- ---- 14.494 +.170 14.324 3875 ---- ---- ---- ---- 14.712 +.171 14.541 3900 ---- ---- ---- ---- 14.931 +.172 14.759 3925 ---- ---- ---- ---- 15.150 +.173 14.977 3950 ---- ---- ---- ---- 15.370 +.174 15.196 3975 ---- ---- ---- ---- 15.590 +.175 15.415 4000 ---- ---- ---- ---- 15.811 +.176 15.635 4025 ---- ---- ---- ---- 16.033 +.177 15.856 4050 ---- ---- ---- ---- 16.255 +.178 16.077 4075 ---- ---- ---- ---- 16.477 +.178 16.299 4100 ---- ---- ---- ---- 16.700 +.179 16.521 4125 ---- ---- ---- ---- 16.924 +.180 16.744 925 ---- ---- ---- ---- .192 +.006 .186 950 ---- ---- ---- ---- .211 +.007 .204 975 ---- ---- ---- ---- .230 +.007 .223 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .401 +.010 .391 1050 ---- ---- ---- ---- .430 +.010 .420 1075 ---- ---- ---- ---- .460 +.011 .449 1100 ---- ---- ---- ---- .492 +.012 .480 1125 ---- ---- ---- ---- .524 +.013 .511 1150 ---- ---- ---- ---- .557 +.013 .544 1175 ---- ---- ---- ---- .592 +.014 .578 1200 ---- ---- ---- ---- .628 +.015 .613 1225 ---- ---- ---- ---- .665 +.016 .649 1250 ---- ---- ---- ---- .703 +.017 .686 1275 ---- ---- ---- ---- .742 +.017 .725 1300 ---- ---- ---- ---- .783 +.019 .764 1325 ---- ---- ---- ---- .824 +.019 .805 1350 ---- ---- ---- ---- .867 +.021 .846 1375 ---- ---- ---- ---- .911 +.022 .889 1400 ---- ---- ---- ---- .956 +.023 .933 1425 ---- ---- ---- ---- 1.002 +.024 .978 1450 ---- ---- ---- ---- 1.049 +.024 1.025 1475 ---- ---- ---- ---- 1.098 +.026 1.072 1500 ---- ---- ---- ---- 1.147 +.026 1.121 1525 ---- ---- ---- ---- 1.198 +.027 1.171 1550 ---- ---- ---- ---- 1.250 +.029 1.221 1575 ---- ---- ---- ---- 1.303 +.030 1.273 1600 ---- ---- ---- ---- 1.357 +.030 1.327 1625 ---- ---- ---- ---- 1.413 +.032 1.381 1650 ---- ---- ---- ---- 1.470 +.034 1.436 1675 ---- ---- ---- ---- 1.527 +.034 1.493 1700 ---- ---- ---- ---- 1.586 +.035 1.551 1725 ---- ---- ---- ---- 1.647 +.037 1.610 1750 ---- ---- ---- ---- 1.708 +.038 1.670 1775 ---- ---- ---- ---- 1.771 +.040 1.731 1800 ---- ---- ---- ---- 1.834 +.041 1.793 1825 ---- ---- ---- ---- 1.899 +.042 1.857 1850 ---- ---- ---- ---- 1.965 +.043 1.922 1875 ---- ---- ---- ---- 2.033 +.045 1.988 1900 ---- ---- ---- ---- 2.101 +.046 2.055 1925 ---- ---- ---- ---- 2.172 +.048 2.124 1950 ---- ---- ---- ---- 2.243 +.049 2.194 1975 ---- ---- ---- ---- 2.317 +.051 2.266 2000 ---- ---- ---- ---- 2.392 +.052 2.340 2025 ---- ---- ---- ---- 2.469 +.054 2.415 2050 ---- ---- ---- ---- 2.549 +.055 2.494 2075 ---- ---- ---- ---- 2.631 +.057 2.574 2100 ---- ---- ---- ---- 2.716 +.059 2.657 2125 ---- ---- ---- ---- 2.803 +.060 2.743 2150 ---- ---- ---- ---- 2.893 +.062 2.831 2175 ---- ---- ---- ---- 2.987 +.064 2.923 2200 ---- ---- ---- ---- 3.084 +.066 3.018 2225 ---- ---- ---- ---- 3.184 +.067 3.117 2250 ---- ---- ---- ---- 3.288 +.068 3.220 2275 ---- ---- ---- ---- 3.396 +.070 3.326 2300 ---- ---- ---- ---- 3.507 +.072 3.435 2325 ---- ---- ---- ---- 3.621 +.074 3.547 2350 ---- ---- ---- ---- 3.737 +.075 3.662 2375 ---- ---- ---- ---- 3.856 +.077 3.779 2400 ---- ---- ---- ---- 3.978 +.080 3.898 2425 ---- ---- ---- ---- 4.102 +.081 4.021 2450 ---- ---- ---- ---- 4.228 +.082 4.146 2475 ---- ---- ---- ---- 4.358 +.084 4.274 2500 ---- ---- ---- ---- 4.491 +.086 4.405 2525 ---- ---- ---- ---- 4.626 +.088 4.538 2550 ---- ---- ---- ---- 4.764 +.089 4.675 2575 ---- ---- ---- ---- 4.905 +.091 4.814 2600 ---- ---- ---- ---- 5.048 +.093 4.955 2625 ---- ---- ---- ---- 5.193 +.094 5.099 2650 ---- ---- ---- ---- 5.341 +.096 5.245 2675 ---- ---- ---- ---- 5.491 +.098 5.393 2700 ---- ---- ---- ---- 5.644 +.100 5.544 2725 ---- ---- ---- ---- 5.799 +.102 5.697 2750 ---- ---- ---- ---- 5.956 +.103 5.853 2775 ---- ---- ---- ---- 6.116 +.105 6.011 2800 ---- ---- ---- ---- 6.278 +.106 6.172 2825 ---- ---- ---- ---- 6.442 +.107 6.335 2850 ---- ---- ---- ---- 6.609 +.109 6.500 2875 ---- ---- ---- ---- 6.778 +.111 6.667 2900 ---- ---- ---- ---- 6.949 +.113 6.836 2925 ---- ---- ---- ---- 7.122 +.114 7.008 2950 ---- ---- ---- ---- 7.297 +.115 7.182 2975 ---- ---- ---- ---- 7.474 +.117 7.357 3000 ---- ---- ---- ---- 7.653 +.118 7.535 3025 ---- ---- ---- ---- 7.834 +.119 7.715 3050 ---- ---- ---- ---- 8.017 +.121 7.896 3075 ---- ---- ---- ---- 8.202 +.122 8.080 3100 ---- ---- ---- ---- 8.389 +.124 8.265 3125 ---- ---- ---- ---- 8.577 +.125 8.452 3150 ---- ---- ---- ---- 8.767 +.127 8.640 3175 ---- ---- ---- ---- 8.958 +.128 8.830 3200 ---- ---- ---- ---- 9.150 +.129 9.021 3225 ---- ---- ---- ---- 9.344 +.130 9.214 3250 ---- ---- ---- ---- 9.539 +.132 9.407 3275 ---- ---- ---- ---- 9.734 +.132 9.602 3300 ---- ---- ---- ---- 9.931 +.134 9.797 3325 ---- ---- ---- ---- 10.128 +.135 9.993 3350 ---- ---- ---- ---- 10.327 +.136 10.191 3375 ---- ---- ---- ---- 10.526 +.137 10.389 3400 ---- ---- ---- ---- 10.727 +.139 10.588 3425 ---- ---- ---- ---- 10.928 +.140 10.788 3450 ---- ---- ---- ---- 11.130 +.141 10.989 3475 ---- ---- ---- ---- 11.333 +.142 11.191 3500 ---- ---- ---- ---- 11.536 +.142 11.394 3525 ---- ---- ---- ---- 11.741 +.144 11.597 3550 ---- ---- ---- ---- 11.947 +.146 11.801 3575 ---- ---- ---- ---- 12.153 +.146 12.007 3600 ---- ---- ---- ---- 12.360 +.147 12.213 3625 ---- ---- ---- ---- 12.568 +.148 12.420 3650 ---- ---- ---- ---- 12.776 +.149 12.627 3675 ---- ---- ---- ---- 12.986 +.150 12.836 3700 ---- ---- ---- ---- 13.196 +.151 13.045 3725 ---- ---- ---- ---- 13.407 +.152 13.255 3750 ---- ---- ---- ---- 13.618 +.153 13.465 3775 ---- ---- ---- ---- 13.830 +.153 13.677 3800 ---- ---- ---- ---- 14.043 +.155 13.888 3825 ---- ---- ---- ---- 14.257 +.156 14.101 3850 ---- ---- ---- ---- 14.471 +.157 14.314 3875 ---- ---- ---- ---- 14.686 +.158 14.528 3900 ---- ---- ---- ---- 14.901 +.158 14.743 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .501 +.011 .490 1050 ---- ---- ---- ---- .535 +.012 .523 1075 ---- ---- ---- ---- .569 +.012 .557 1100 ---- ---- ---- ---- .605 +.014 .591 1125 ---- ---- ---- ---- .642 +.015 .627 1150 ---- ---- ---- ---- .680 +.015 .665 1175 ---- ---- ---- ---- .719 +.016 .703 1200 ---- ---- ---- ---- .759 +.017 .742 1225 ---- ---- ---- ---- .800 +.017 .783 1250 ---- ---- ---- ---- .842 +.018 .824 1275 ---- ---- ---- ---- .886 +.019 .867 1300 ---- ---- ---- ---- .930 +.020 .910 1325 ---- ---- ---- ---- .976 +.021 .955 1350 ---- ---- ---- ---- 1.023 +.022 1.001 1375 ---- ---- ---- ---- 1.071 +.023 1.048 1400 ---- ---- ---- ---- 1.120 +.024 1.096 1425 ---- ---- ---- ---- 1.170 +.025 1.145 1450 ---- ---- ---- ---- 1.221 +.025 1.196 1475 ---- ---- ---- ---- 1.274 +.027 1.247 1500 ---- ---- ---- ---- 1.327 +.028 1.299 1525 ---- ---- ---- ---- 1.382 +.029 1.353 1550 ---- ---- ---- ---- 1.437 +.030 1.407 1575 ---- ---- ---- ---- 1.494 +.031 1.463 1600 ---- ---- ---- ---- 1.552 +.033 1.519 1625 ---- ---- ---- ---- 1.611 +.034 1.577 1650 ---- ---- ---- ---- 1.671 +.035 1.636 1675 ---- ---- ---- ---- 1.732 +.036 1.696 1700 ---- ---- ---- ---- 1.794 +.037 1.757 1725 ---- ---- ---- ---- 1.857 +.038 1.819 1750 ---- ---- ---- ---- 1.921 +.039 1.882 1775 ---- ---- ---- ---- 1.987 +.041 1.946 1800 ---- ---- ---- ---- 2.053 +.042 2.011 1825 ---- ---- ---- ---- 2.121 +.043 2.078 1850 ---- ---- ---- ---- 2.190 +.045 2.145 1875 ---- ---- ---- ---- 2.260 +.046 2.214 1900 ---- ---- ---- ---- 2.331 +.048 2.283 1925 ---- ---- ---- ---- 2.403 +.049 2.354 1950 ---- ---- ---- ---- 2.477 +.050 2.427 1975 ---- ---- ---- ---- 2.553 +.052 2.501 2000 ---- ---- ---- ---- 2.630 +.053 2.577 2025 ---- ---- ---- ---- 2.710 +.055 2.655 2050 ---- ---- ---- ---- 2.791 +.056 2.735 2075 ---- ---- ---- ---- 2.875 +.057 2.818 2100 ---- ---- ---- ---- 2.962 +.059 2.903 2125 ---- ---- ---- ---- 3.051 +.061 2.990 2150 ---- ---- ---- ---- 3.143 +.062 3.081 2175 ---- ---- ---- ---- 3.238 +.063 3.175 2200 ---- ---- ---- ---- 3.337 +.065 3.272 2225 ---- ---- ---- ---- 3.439 +.066 3.373 2250 ---- ---- ---- ---- 3.545 +.068 3.477 2275 ---- ---- ---- ---- 3.655 +.070 3.585 2300 ---- ---- ---- ---- 3.767 +.071 3.696 2325 ---- ---- ---- ---- 3.883 +.073 3.810 2350 ---- ---- ---- ---- 4.001 +.074 3.927 2375 ---- ---- ---- ---- 4.122 +.077 4.045 2400 ---- ---- ---- ---- 4.245 +.078 4.167 2425 ---- ---- ---- ---- 4.370 +.079 4.291 2450 ---- ---- ---- ---- 4.498 +.081 4.417 2475 ---- ---- ---- ---- 4.630 +.083 4.547 2500 ---- ---- ---- ---- 4.764 +.085 4.679 2525 ---- ---- ---- ---- 4.900 +.086 4.814 2550 ---- ---- ---- ---- 5.039 +.087 4.952 2575 ---- ---- ---- ---- 5.181 +.089 5.092 2600 ---- ---- ---- ---- 5.325 +.091 5.234 2625 ---- ---- ---- ---- 5.472 +.093 5.379 2650 ---- ---- ---- ---- 5.620 +.094 5.526 2675 ---- ---- ---- ---- 5.772 +.096 5.676 2700 ---- ---- ---- ---- 5.925 +.097 5.828 2725 ---- ---- ---- ---- 6.081 +.099 5.982 2750 ---- ---- ---- ---- 6.239 +.101 6.138 2775 ---- ---- ---- ---- 6.399 +.102 6.297 2800 ---- ---- ---- ---- 6.562 +.103 6.459 2825 ---- ---- ---- ---- 6.727 +.105 6.622 2850 ---- ---- ---- ---- 6.894 +.106 6.788 2875 ---- ---- ---- ---- 7.064 +.108 6.956 2900 ---- ---- ---- ---- 7.235 +.109 7.126 2925 ---- ---- ---- ---- 7.409 +.111 7.298 2950 ---- ---- ---- ---- 7.585 +.112 7.473 2975 ---- ---- ---- ---- 7.762 +.113 7.649 3000 ---- ---- ---- ---- 7.942 +.115 7.827 3025 ---- ---- ---- ---- 8.123 +.116 8.007 3050 ---- ---- ---- ---- 8.307 +.118 8.189 3075 ---- ---- ---- ---- 8.492 +.119 8.373 3100 ---- ---- ---- ---- 8.679 +.120 8.559 3125 ---- ---- ---- ---- 8.867 +.121 8.746 3150 ---- ---- ---- ---- 9.057 +.122 8.935 3175 ---- ---- ---- ---- 9.249 +.124 9.125 3200 ---- ---- ---- ---- 9.441 +.125 9.316 3225 ---- ---- ---- ---- 9.635 +.126 9.509 3250 ---- ---- ---- ---- 9.830 +.127 9.703 3275 ---- ---- ---- ---- 10.026 +.129 9.897 3300 ---- ---- ---- ---- 10.222 +.129 10.093 3325 ---- ---- ---- ---- 10.420 +.131 10.289 3350 ---- ---- ---- ---- 10.618 +.131 10.487 3375 ---- ---- ---- ---- 10.818 +.133 10.685 3400 ---- ---- ---- ---- 11.018 +.134 10.884 3425 ---- ---- ---- ---- 11.219 +.135 11.084 3450 ---- ---- ---- ---- 11.421 +.136 11.285 3475 ---- ---- ---- ---- 11.623 +.137 11.486 3500 ---- ---- ---- ---- 11.827 +.138 11.689 3525 ---- ---- ---- ---- 12.031 +.139 11.892 3550 ---- ---- ---- ---- 12.236 +.139 12.097 3575 ---- ---- ---- ---- 12.442 +.140 12.302 3600 ---- ---- ---- ---- 12.649 +.142 12.507 3625 ---- ---- ---- ---- 12.857 +.143 12.714 3650 ---- ---- ---- ---- 13.065 +.144 12.921 3675 ---- ---- ---- ---- 13.274 +.145 13.129 3700 ---- ---- ---- ---- 13.484 +.146 13.338 3725 ---- ---- ---- ---- 13.694 +.146 13.548 3750 ---- ---- ---- ---- 13.905 +.147 13.758 3775 ---- ---- ---- ---- 14.117 +.148 13.969 3800 ---- ---- ---- ---- 14.330 +.150 14.180 3825 ---- ---- ---- ---- 14.543 +.150 14.393 3850 ---- ---- ---- ---- 14.756 +.150 14.606 3875 ---- ---- ---- ---- 14.971 +.152 14.819 3900 ---- ---- ---- ---- 15.186 +.153 15.033 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .654 +.013 .641 1050 ---- ---- ---- ---- .693 +.013 .680 1075 ---- ---- ---- ---- .734 +.014 .720 1100 ---- ---- ---- ---- .776 +.015 .761 1125 ---- ---- ---- ---- .818 +.016 .802 1150 ---- ---- ---- ---- .862 +.016 .846 1175 ---- ---- ---- ---- .907 +.017 .890 1200 ---- ---- ---- ---- .953 +.018 .935 1225 ---- ---- ---- ---- 1.000 +.019 .981 1250 ---- ---- ---- ---- 1.048 +.020 1.028 1275 ---- ---- ---- ---- 1.097 +.020 1.077 1300 ---- ---- ---- ---- 1.148 +.022 1.126 1325 ---- ---- ---- ---- 1.199 +.023 1.176 1350 ---- ---- ---- ---- 1.251 +.023 1.228 1375 ---- ---- ---- ---- 1.305 +.025 1.280 1400 ---- ---- ---- ---- 1.359 +.025 1.334 1425 ---- ---- ---- ---- 1.414 +.026 1.388 1450 ---- ---- ---- ---- 1.471 +.028 1.443 1475 ---- ---- ---- ---- 1.528 +.028 1.500 1500 ---- ---- ---- ---- 1.587 +.030 1.557 1525 ---- ---- ---- ---- 1.646 +.030 1.616 1550 ---- ---- ---- ---- 1.707 +.032 1.675 1575 ---- ---- ---- ---- 1.768 +.033 1.735 1600 ---- ---- ---- ---- 1.830 +.033 1.797 1625 ---- ---- ---- ---- 1.894 +.035 1.859 1650 ---- ---- ---- ---- 1.958 +.036 1.922 1675 ---- ---- ---- ---- 2.024 +.038 1.986 1700 ---- ---- ---- ---- 2.090 +.038 2.052 1725 ---- ---- ---- ---- 2.157 +.039 2.118 1750 ---- ---- ---- ---- 2.226 +.041 2.185 1775 ---- ---- ---- ---- 2.295 +.042 2.253 1800 ---- ---- ---- ---- 2.365 +.043 2.322 1825 ---- ---- ---- ---- 2.436 +.044 2.392 1850 ---- ---- ---- ---- 2.509 +.046 2.463 1875 ---- ---- ---- ---- 2.582 +.047 2.535 1900 ---- ---- ---- ---- 2.656 +.048 2.608 1925 ---- ---- ---- ---- 2.731 +.049 2.682 1950 ---- ---- ---- ---- 2.808 +.051 2.757 1975 ---- ---- ---- ---- 2.886 +.052 2.834 2000 ---- ---- ---- ---- 2.965 +.053 2.912 2025 ---- ---- ---- ---- 3.046 +.054 2.992 2050 ---- ---- ---- ---- 3.130 +.057 3.073 2075 ---- ---- ---- ---- 3.215 +.058 3.157 2100 ---- ---- ---- ---- 3.303 +.059 3.244 2125 ---- ---- ---- ---- 3.393 +.061 3.332 2150 ---- ---- ---- ---- 3.486 +.062 3.424 2175 ---- ---- ---- ---- 3.582 +.064 3.518 2200 ---- ---- ---- ---- 3.681 +.065 3.616 2225 ---- ---- ---- ---- 3.783 +.066 3.717 2250 ---- ---- ---- ---- 3.889 +.068 3.821 2275 ---- ---- ---- ---- 3.999 +.069 3.930 2300 ---- ---- ---- ---- 4.112 +.071 4.041 2325 ---- ---- ---- ---- 4.229 +.073 4.156 2350 ---- ---- ---- ---- 4.348 +.074 4.274 2375 ---- ---- ---- ---- 4.470 +.075 4.395 2400 ---- ---- ---- ---- 4.594 +.077 4.517 2425 ---- ---- ---- ---- 4.720 +.078 4.642 2450 ---- ---- ---- ---- 4.849 +.080 4.769 2475 ---- ---- ---- ---- 4.981 +.082 4.899 2500 ---- ---- ---- ---- 5.115 +.083 5.032 2525 ---- ---- ---- ---- 5.252 +.084 5.168 2550 ---- ---- ---- ---- 5.392 +.086 5.306 2575 ---- ---- ---- ---- 5.535 +.088 5.447 2600 ---- ---- ---- ---- 5.679 +.089 5.590 2625 ---- ---- ---- ---- 5.826 +.090 5.736 2650 ---- ---- ---- ---- 5.976 +.092 5.884 2675 ---- ---- ---- ---- 6.127 +.093 6.034 2700 ---- ---- ---- ---- 6.281 +.095 6.186 2725 ---- ---- ---- ---- 6.437 +.096 6.341 2750 ---- ---- ---- ---- 6.595 +.097 6.498 2775 ---- ---- ---- ---- 6.756 +.099 6.657 2800 ---- ---- ---- ---- 6.919 +.101 6.818 2825 ---- ---- ---- ---- 7.084 +.102 6.982 2850 ---- ---- ---- ---- 7.251 +.103 7.148 2875 ---- ---- ---- ---- 7.421 +.105 7.316 2900 ---- ---- ---- ---- 7.592 +.105 7.487 2925 ---- ---- ---- ---- 7.766 +.107 7.659 2950 ---- ---- ---- ---- 7.942 +.109 7.833 2975 ---- ---- ---- ---- 8.120 +.110 8.010 3000 ---- ---- ---- ---- 8.299 +.111 8.188 3025 ---- ---- ---- ---- 8.481 +.112 8.369 3050 ---- ---- ---- ---- 8.664 +.113 8.551 3075 ---- ---- ---- ---- 8.849 +.114 8.735 3100 ---- ---- ---- ---- 9.036 +.115 8.921 3125 ---- ---- ---- ---- 9.225 +.117 9.108 3150 ---- ---- ---- ---- 9.415 +.118 9.297 3175 ---- ---- ---- ---- 9.607 +.119 9.488 3200 ---- ---- ---- ---- 9.800 +.120 9.680 3225 ---- ---- ---- ---- 9.994 +.121 9.873 3250 ---- ---- ---- ---- 10.190 +.123 10.067 3275 ---- ---- ---- ---- 10.386 +.124 10.262 3300 ---- ---- ---- ---- 10.583 +.125 10.458 3325 ---- ---- ---- ---- 10.781 +.126 10.655 3350 ---- ---- ---- ---- 10.980 +.127 10.853 3375 ---- ---- ---- ---- 11.179 +.127 11.052 3400 ---- ---- ---- ---- 11.380 +.129 11.251 3425 ---- ---- ---- ---- 11.581 +.130 11.451 3450 ---- ---- ---- ---- 11.783 +.130 11.653 3475 ---- ---- ---- ---- 11.986 +.132 11.854 3500 ---- ---- ---- ---- 12.190 +.133 12.057 3525 ---- ---- ---- ---- 12.394 +.133 12.261 3550 ---- ---- ---- ---- 12.599 +.134 12.465 3575 ---- ---- ---- ---- 12.805 +.135 12.670 3600 ---- ---- ---- ---- 13.012 +.136 12.876 3625 ---- ---- ---- ---- 13.219 +.137 13.082 3650 ---- ---- ---- ---- 13.428 +.138 13.290 3675 ---- ---- ---- ---- 13.637 +.139 13.498 3700 ---- ---- ---- ---- 13.846 +.140 13.706 3725 ---- ---- ---- ---- 14.056 +.140 13.916 3750 ---- ---- ---- ---- 14.267 +.141 14.126 3775 ---- ---- ---- ---- 14.479 +.142 14.337 3800 ---- ---- ---- ---- 14.691 +.143 14.548 3825 ---- ---- ---- ---- 14.904 +.144 14.760 3850 ---- ---- ---- ---- 15.118 +.145 14.973 3875 ---- ---- ---- ---- 15.332 +.146 15.186 3900 ---- ---- ---- ---- 15.547 +.147 15.400 3925 ---- ---- ---- ---- 15.762 +.147 15.615 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.287 +.022 1.265 1325 ---- ---- ---- ---- 1.342 +.024 1.318 1350 ---- ---- ---- ---- 1.397 +.024 1.373 1375 ---- ---- ---- ---- 1.454 +.026 1.428 1400 ---- ---- ---- ---- 1.511 +.026 1.485 1425 ---- ---- ---- ---- 1.569 +.027 1.542 1450 ---- ---- ---- ---- 1.628 +.028 1.600 1475 ---- ---- ---- ---- 1.689 +.030 1.659 1500 ---- ---- ---- ---- 1.750 +.031 1.719 1525 ---- ---- ---- ---- 1.812 +.032 1.780 1550 ---- ---- ---- ---- 1.875 +.033 1.842 1575 ---- ---- ---- ---- 1.939 +.034 1.905 1600 ---- ---- ---- ---- 2.004 +.035 1.969 1625 ---- ---- ---- ---- 2.069 +.035 2.034 1650 ---- ---- ---- ---- 2.136 +.037 2.099 1675 ---- ---- ---- ---- 2.204 +.038 2.166 1700 ---- ---- ---- ---- 2.272 +.039 2.233 1725 ---- ---- ---- ---- 2.342 +.040 2.302 1750 ---- ---- ---- ---- 2.412 +.041 2.371 1775 ---- ---- ---- ---- 2.483 +.042 2.441 1800 ---- ---- ---- ---- 2.555 +.043 2.512 1825 ---- ---- ---- ---- 2.628 +.045 2.583 1850 ---- ---- ---- ---- 2.702 +.046 2.656 1875 ---- ---- ---- ---- 2.777 +.047 2.730 1900 ---- ---- ---- ---- 2.853 +.049 2.804 1925 ---- ---- ---- ---- 2.929 +.049 2.880 1950 ---- ---- ---- ---- 3.007 +.051 2.956 1975 ---- ---- ---- ---- 3.087 +.053 3.034 2000 ---- ---- ---- ---- 3.167 +.053 3.114 2025 ---- ---- ---- ---- 3.250 +.055 3.195 2050 ---- ---- ---- ---- 3.334 +.056 3.278 2075 ---- ---- ---- ---- 3.421 +.058 3.363 2100 ---- ---- ---- ---- 3.510 +.059 3.451 2125 ---- ---- ---- ---- 3.601 +.060 3.541 2150 ---- ---- ---- ---- 3.695 +.062 3.633 2175 ---- ---- ---- ---- 3.792 +.063 3.729 2200 ---- ---- ---- ---- 3.892 +.065 3.827 2225 ---- ---- ---- ---- 3.995 +.066 3.929 2250 ---- ---- ---- ---- 4.103 +.068 4.035 2275 ---- ---- ---- ---- 4.213 +.068 4.145 2300 ---- ---- ---- ---- 4.328 +.070 4.258 2325 ---- ---- ---- ---- 4.446 +.072 4.374 2350 ---- ---- ---- ---- 4.566 +.073 4.493 2375 ---- ---- ---- ---- 4.689 +.075 4.614 2400 ---- ---- ---- ---- 4.814 +.076 4.738 2425 ---- ---- ---- ---- 4.941 +.077 4.864 2450 ---- ---- ---- ---- 5.071 +.079 4.992 2475 ---- ---- ---- ---- 5.203 +.080 5.123 2500 ---- ---- ---- ---- 5.339 +.082 5.257 2525 ---- ---- ---- ---- 5.477 +.084 5.393 2550 ---- ---- ---- ---- 5.617 +.084 5.533 2575 ---- ---- ---- ---- 5.760 +.086 5.674 2600 ---- ---- ---- ---- 5.906 +.088 5.818 2625 ---- ---- ---- ---- 6.054 +.089 5.965 2650 ---- ---- ---- ---- 6.204 +.091 6.113 2675 ---- ---- ---- ---- 6.356 +.092 6.264 2700 ---- ---- ---- ---- 6.510 +.093 6.417 2725 ---- ---- ---- ---- 6.667 +.095 6.572 2750 ---- ---- ---- ---- 6.826 +.096 6.730 2775 ---- ---- ---- ---- 6.987 +.097 6.890 2800 ---- ---- ---- ---- 7.150 +.098 7.052 2825 ---- ---- ---- ---- 7.316 +.100 7.216 2850 ---- ---- ---- ---- 7.484 +.101 7.383 2875 ---- ---- ---- ---- 7.654 +.103 7.551 2900 ---- ---- ---- ---- 7.826 +.104 7.722 2925 ---- ---- ---- ---- 8.000 +.105 7.895 2950 ---- ---- ---- ---- 8.176 +.106 8.070 2975 ---- ---- ---- ---- 8.354 +.107 8.247 3000 ---- ---- ---- ---- 8.534 +.108 8.426 3025 ---- ---- ---- ---- 8.716 +.109 8.607 3050 ---- ---- ---- ---- 8.900 +.111 8.789 3075 ---- ---- ---- ---- 9.086 +.112 8.974 3100 ---- ---- ---- ---- 9.273 +.113 9.160 3125 ---- ---- ---- ---- 9.462 +.114 9.348 3150 ---- ---- ---- ---- 9.653 +.116 9.537 3175 ---- ---- ---- ---- 9.845 +.117 9.728 3200 ---- ---- ---- ---- 10.038 +.117 9.921 3225 ---- ---- ---- ---- 10.233 +.119 10.114 3250 ---- ---- ---- ---- 10.428 +.119 10.309 3275 ---- ---- ---- ---- 10.625 +.121 10.504 3300 ---- ---- ---- ---- 10.822 +.121 10.701 3325 ---- ---- ---- ---- 11.020 +.122 10.898 3350 ---- ---- ---- ---- 11.219 +.123 11.096 3375 ---- ---- ---- ---- 11.419 +.125 11.294 3400 ---- ---- ---- ---- 11.620 +.126 11.494 3425 ---- ---- ---- ---- 11.821 +.126 11.695 3450 ---- ---- ---- ---- 12.023 +.127 11.896 3475 ---- ---- ---- ---- 12.226 +.128 12.098 3500 ---- ---- ---- ---- 12.430 +.130 12.300 3525 ---- ---- ---- ---- 12.634 +.130 12.504 3550 ---- ---- ---- ---- 12.839 +.131 12.708 3575 ---- ---- ---- ---- 13.045 +.132 12.913 3600 ---- ---- ---- ---- 13.252 +.133 13.119 3625 ---- ---- ---- ---- 13.459 +.133 13.326 3650 ---- ---- ---- ---- 13.667 +.134 13.533 3675 ---- ---- ---- ---- 13.876 +.135 13.741 3700 ---- ---- ---- ---- 14.086 +.136 13.950 3725 ---- ---- ---- ---- 14.296 +.137 14.159 3750 ---- ---- ---- ---- 14.507 +.138 14.369 3775 ---- ---- ---- ---- 14.718 +.138 14.580 3800 ---- ---- ---- ---- 14.931 +.140 14.791 3825 ---- ---- ---- ---- 15.143 +.140 15.003 3850 ---- ---- ---- ---- 15.357 +.141 15.216 3875 ---- ---- ---- ---- 15.571 +.142 15.429 3900 ---- ---- ---- ---- 15.785 +.142 15.643 3925 ---- ---- ---- ---- 16.000 +.143 15.857 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4023 6124 47114 SO1 JUN23 Silver Weekly Friday Option - Week 1 CALL 1950 ---- ---- ---- ---- 4.658 ---- ---- 1975 ---- ---- ---- ---- 4.409 ---- ---- 2000 ---- ---- ---- ---- 4.161 ---- ---- 2025 ---- ---- ---- ---- 3.913 ---- ---- 2050 ---- ---- ---- ---- 3.666 ---- ---- 2075 ---- ---- ---- ---- 3.419 -.266 3.685 2100 ---- ---- ---- ---- 3.174 -.266 3.440 2125 ---- ---- 2.714A 2.714A 2.930 -.267 3.197 2150 ---- ---- 2.478A 2.478A 2.688 -.268 2.956 2175 ---- ---- 2.245A 2.245A 2.449 -.268 2.717 2200 ---- ---- 2.019A 2.019A 2.214 -.268 2.482 2225 ---- ---- 1.799A 1.799A 1.985 -.265 2.250 2250 ---- ---- 1.587A 1.587A 1.762 -.261 2.023 2275 ---- ---- 1.385A 1.385A 1.549 -.255 1.804 2300 ---- ---- 1.195A 1.195A 1.346 -.247 1.593 2325 ---- ---- 1.020A 1.020A 1.156 -.237 1.393 2340 ---- ---- ---- .924A 1.050 ---- ---- 2345 ---- ---- ---- .892A 1.015 ---- ---- 2350 ---- ---- .862A .862A .982 -.223 1.205 2355 ---- ---- ---- .831A .949 ---- ---- 2360 ---- ---- ---- .801A .916 ---- ---- 2365 ---- ---- ---- .773A .885 ---- ---- 2370 ---- ---- ---- .744A .854 ---- ---- 2375 ---- ---- .720A .720A .824 -.208 1.032 2380 ---- ---- ---- .690A .794 ---- ---- 2385 ---- ---- ---- .665A .766 ---- ---- 2390 ---- ---- ---- .639A .738 ---- ---- 2395 ---- ---- ---- .615A .711 ---- ---- 2400 ---- ---- .595A .595A .684 -.190 .874 2405 ---- ---- ---- .568A .659 ---- ---- 2410 ---- ---- ---- .546A .634 ---- ---- 2415 ---- ---- ---- .524A .609 ---- ---- 2420 ---- ---- ---- .504A .586 ---- ---- 2425 ---- ---- .489A .489A .563 -.169 .732 2430 ---- ---- ---- .463A .541 ---- ---- 2435 ---- ---- ---- .445A .519 ---- ---- 2440 ---- ---- ---- .427A .498 ---- ---- 2445 ---- ---- ---- .410A .478 ---- ---- 2450 .510 .510 .399A .420A .459 -.147 4 .606 5 5 2455 ---- ---- ---- .377A .440 ---- ---- 2460 ---- ---- ---- .361A .421 ---- ---- 2465 ---- ---- .352A .352A .404 -.133 .537 2470 ---- ---- .338A .338A .387 -.129 .516 2475 .337 .406 .324A .376A .371 -.125 11 .496 2480 ---- ---- .311A .311A .355 -.122 .477 2485 ---- ---- .296A .296A .341 -.117 .458 1 3 2490 .295 .295 .283A .346B .326 -.115 1 .441 1 2495 ---- ---- .272A .272A .313 -.111 .424 2 2500 ---- ---- .261A .261A .299 -.109 .408 2505 ---- ---- .250A .250A .287 -.105 .392 4 2510 ---- ---- .240A .240A .275 -.102 .377 2515 .236 .273 .230A .280B .263 -.100 2 .363 3 2520 ---- ---- .216A .216A .252 -.096 .348 2 2525 ---- ---- .207A .207A .242 -.093 .335 2530 ---- ---- .200A .200A .231 -.090 .321 2535 ---- ---- .192A .192A .222 -.086 .308 2540 ---- ---- .184A .184A .212 -.084 .296 2545 ---- ---- .177A .177A .204 -.080 .284 2550 ---- ---- .170A .170A .195 -.078 .273 2555 ---- ---- .163A .163A .187 -.075 .262 3 2560 ---- ---- .156A .156A .179 -.072 .251 2565 ---- ---- .150A .150A .172 -.069 .241 2570 ---- ---- .144A .144A .165 -.067 .232 2575 ---- ---- .139A .139A .158 -.064 .222 2580 ---- ---- .133A .133A .151 -.063 .214 2585 ---- ---- .128A .128A .145 -.060 .205 2590 ---- ---- .123A .123A .139 -.058 .197 2595 ---- ---- .119A .119A .134 -.055 .189 2600 ---- ---- .114A .114A .128 -.054 .182 1 2 2605 ---- ---- .110A .110A .123 -.052 .175 2610 ---- ---- .106A .106A .118 -.050 .168 2615 ---- ---- .102A .102A .113 -.048 .161 2620 ---- ---- .098A .098A .109 -.046 .155 2625 ---- ---- .095A .095A .104 -.045 .149 2630 ---- ---- .091A .091A .100 -.043 .143 2635 ---- ---- .088A .088A .096 -.041 .137 2640 ---- ---- .085A .085A .093 -.039 .132 2645 ---- ---- .082A .082A .089 -.038 .127 2650 ---- ---- .079A .079A .085 -.037 .122 2655 ---- ---- .077A .077A .082 -.035 .117 2660 ---- ---- .074A .074A .079 -.034 .113 2665 ---- ---- .071A .071A .076 -.032 .108 2670 ---- ---- .069A .069A .073 -.031 .104 2675 ---- ---- .067A .067A .071 -.029 .100 2680 ---- ---- .065A .065A .068 -.028 .096 2685 ---- ---- .063A .063A .065 -.028 .093 2690 ---- ---- .061A .061A .063 -.026 .089 2695 ---- ---- .059A .059A .061 -.025 .086 2700 .059 .059 .057A .057A .059 -.024 2 .083 3 2725 .060 .060 .047 .055B .049 -.020 6 .069 2750 .039 .039 .037 .045B .042 -.016 9 .058 23 2775 .040 .040 .033 .038B .036 -.014 12 .050 19 2800 .038 .038 .033 .033 .031 -.011 7 .042 2825 .034 .034 .029 .029A .027 -.010 8 .037 2850 .027 .027 .023 .024B .024 -.008 26 .032 2875 .025 .025 .020 .022B .021 -.007 9 .028 2900 .020 .020 .017 .019B .019 -.006 2 .025 7 5 2925 .019 .019 .019 .019 .017 -.005 1 .022 2950 .017 .017 .017 .017 .015 -.004 1 .019 9 9 2975 ---- ---- ---- ---- .014 -.003 .017 1 1 3000 ---- ---- ---- ---- .012 -.004 .016 9 11 3025 ---- ---- ---- ---- .011 -.003 .014 3050 ---- ---- ---- ---- .010 -.003 .013 11 3075 ---- ---- ---- ---- .010 -.002 .012 3100 ---- ---- ---- ---- .009 -.002 .011 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 33 113 SO1 JUN23 Silver Weekly Friday Option - Week 1 PUT 1950 ---- ---- ---- .015A .010 ---- ---- 1975 ---- ---- ---- .017A .011 ---- ---- 2000 ---- ---- ---- .018A .013 ---- ---- 2025 ---- ---- ---- .021A .015 ---- ---- 2050 ---- ---- ---- .021A .018 ---- ---- 2075 ---- .023B ---- .023B .021 +.004 .017 2100 ---- .030B ---- .030B .026 +.003 4 .023 2125 ---- .039B ---- .039B .032 +.003 .029 2150 ---- .052B ---- .052B .040 +.002 5 .038 2175 ---- .068B ---- .068B .050 +.001 .049 2200 .090 .091B .063A .068A .065 +.002 31 .063 2225 ---- .119B ---- .119B .085 +.004 2 .081 2250 ---- .156B ---- .156B .112 +.008 1 .104 2275 ---- .204B .133A .204B .148 +.014 .134 2300 ---- .264B .171A .264B .195 +.023 1 .172 9 9 2325 .314 .336B .220A .330B .254 +.032 10 .222 2340 ---- ---- ---- .255A .297 ---- ---- 2345 ---- ---- ---- .268A .313 ---- ---- 2350 ---- .426B .281A .426B .329 +.045 .284 10 10 2355 ---- ---- ---- .295A .346 ---- ---- 2360 ---- ---- ---- .310A .364 ---- ---- 2365 ---- ---- ---- .326A .382 ---- ---- 2370 ---- ---- ---- .342A .401 ---- ---- 2375 ---- .533B .359A .533B .421 +.061 .360 2 2 2380 ---- ---- ---- .376A .441 ---- ---- 2385 ---- ---- ---- .394A .462 ---- ---- 2390 ---- ---- ---- .413A .484 ---- ---- 2395 ---- ---- ---- .433A .507 ---- ---- 2400 .515 .659B .453A .517A .531 +.080 61 .451 3 3 2405 ---- ---- ---- .475A .555 ---- ---- 2410 ---- ---- ---- .496A .580 ---- ---- 2415 ---- ---- ---- .519A .605 ---- ---- 2420 ---- ---- ---- .542A .632 ---- ---- 2425 ---- .803B ---- .803B .659 +.101 .558 8 2430 ---- ---- ---- .591A .686 ---- ---- 2435 ---- ---- ---- .616A .715 ---- ---- 2440 ---- ---- ---- .643A .744 ---- ---- 2445 ---- ---- ---- .668A .773 ---- ---- 2450 ---- .962B ---- .962B .804 +.123 .681 6 2455 ---- ---- ---- .722A .835 ---- ---- 2460 ---- ---- ---- .751A .866 ---- ---- 2465 ---- 1.061B ---- 1.060B .899 +.136 .763 2470 ---- 1.097B ---- 1.096B .932 +.140 .792 2475 ---- 1.138B ---- 1.138B .966 +.145 .821 2480 ---- 1.126B ---- 1.108B 1.000 +.148 .852 2485 ---- 1.205B ---- 1.204B 1.035 +.152 .883 2490 ---- 1.242B ---- 1.241B 1.070 +.154 .916 2495 ---- 1.280B ---- 1.279B 1.107 +.158 .949 8 2500 ---- 1.327B ---- 1.327B 1.143 +.161 .982 2 2505 ---- 1.357B ---- 1.356B 1.181 +.164 1.017 2510 ---- 1.397B ---- 1.395B 1.219 +.168 1.051 1 2515 ---- 1.436B ---- 1.435B 1.257 +.170 1.087 2520 ---- 1.477B ---- 1.476B 1.296 +.174 1.122 2525 ---- 1.529B ---- 1.529B 1.335 +.177 1.158 2530 ---- 1.558B ---- 1.557B 1.375 +.180 1.195 2535 ---- 1.600B ---- 1.599B 1.415 +.183 1.232 4 2540 ---- 1.642B ---- 1.641B 1.456 +.186 1.270 2545 ---- 1.684B ---- 1.683B 1.497 +.189 1.308 2550 ---- 1.740B ---- 1.740B 1.538 +.192 1.346 2555 ---- 1.769B ---- 1.767B 1.580 +.195 1.385 2560 ---- 1.812B ---- 1.811B 1.622 +.198 1.424 2565 ---- 1.856B ---- 1.855B 1.664 +.200 1.464 2570 ---- 1.899B ---- 1.898B 1.707 +.203 1.504 2575 ---- 1.959B ---- 1.959B 1.750 +.205 1.545 2580 ---- 1.988B ---- 1.987B 1.794 +.208 1.586 2585 ---- 2.032B ---- 2.031B 1.837 +.209 1.628 2590 ---- 2.077B ---- 2.076B 1.881 +.212 1.669 2595 ---- 2.122B ---- 2.121B 1.925 +.213 1.712 2600 ---- 2.184B ---- 2.184B 1.970 +.216 1.754 1 2605 ---- 2.212B ---- 2.195B 2.015 +.218 1.797 2610 ---- 2.257B ---- 2.237B 2.060 +.220 1.840 2615 ---- 2.303B ---- 2.291B 2.105 +.222 1.883 2620 ---- 2.349B ---- 2.315B 2.150 +.223 1.927 2625 ---- 2.414B ---- 2.414B 2.196 +.226 1.970 2630 ---- 2.442B ---- 2.429B 2.241 +.227 2.014 2635 ---- 2.488B ---- 2.471B 2.287 +.228 2.059 2640 ---- 2.535B ---- 2.522B 2.334 +.231 2.103 2645 ---- 2.581B ---- 2.569B 2.380 +.232 2.148 2650 ---- 2.650B ---- 2.650B 2.426 +.233 2.193 2655 ---- ---- ---- ---- 2.473 +.235 2.238 2660 ---- ---- ---- ---- 2.520 +.236 2.284 2665 ---- ---- ---- ---- 2.567 +.238 2.329 2670 ---- ---- ---- ---- 2.614 +.239 2.375 2675 ---- 2.887B ---- 2.887B 2.661 +.240 2.421 2680 ---- ---- ---- ---- 2.708 +.241 2.467 2685 ---- ---- ---- ---- 2.756 +.243 2.513 2690 ---- ---- ---- ---- 2.803 +.243 2.560 2695 ---- ---- ---- ---- 2.851 +.245 2.606 2700 ---- 3.127B ---- 3.127B 2.899 +.246 2.653 2725 ---- 3.369B ---- 3.369B 3.139 +.250 2.889 2750 ---- 3.612B ---- 3.612B 3.381 +.253 3.128 2775 ---- 3.712B ---- 3.710B 3.625 +.256 3.369 2800 ---- 3.710B ---- 3.710B 3.870 +.259 3.611 2825 ---- ---- ---- ---- 4.116 +.261 3.855 2850 ---- ---- ---- ---- 4.363 +.263 4.100 2875 ---- ---- ---- ---- 4.610 +.264 4.346 2900 ---- ---- ---- ---- 4.857 +.264 4.593 2925 ---- ---- ---- ---- 5.105 +.265 4.840 2950 ---- ---- ---- ---- 5.354 +.267 5.087 2975 ---- ---- ---- ---- 5.602 +.267 5.335 3000 ---- ---- ---- ---- 5.851 +.268 5.583 3025 ---- ---- ---- ---- 6.100 +.268 5.832 3050 ---- ---- ---- ---- 6.349 +.268 6.081 3075 ---- ---- ---- ---- 6.598 +.268 6.330 3100 ---- ---- ---- ---- 6.848 +.269 6.579 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 24 54 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 1950 ---- ---- ---- ---- 4.654 ---- ---- 1975 ---- ---- ---- ---- 4.404 ---- ---- 2000 ---- ---- 4.389A 4.389A 4.154 -.271 4.425 2025 ---- ---- 4.139A 4.139A 3.904 -.271 4.175 2050 ---- ---- 3.889A 3.889A 3.654 -.271 3.925 2075 ---- ---- 3.639A 3.639A 3.404 -.271 3.675 2100 ---- ---- 3.390A 3.390A 3.154 -.271 3.425 2125 ---- ---- 3.140A 3.140A 2.904 -.271 3.175 2150 ---- ---- 2.890A 2.890A 2.654 -.271 2.925 2175 ---- ---- 2.640A 2.640A 2.404 -.271 2.675 2200 ---- ---- 2.390A 2.390A 2.154 -.271 2.425 2225 ---- ---- 2.141A 2.141A 1.904 -.271 2.175 2250 ---- ---- 1.891A 1.891A 1.654 -.271 1.925 2275 ---- ---- 1.642A 1.642A 1.404 -.271 1.675 2300 ---- ---- 1.394A 1.394A 1.154 -.272 1.426 2325 ---- ---- .682A .682A .904 -.275 1.179 2340 ---- ---- ---- ---- .754 ---- ---- 2345 ---- ---- ---- .572A .704 ---- ---- 2350 ---- ---- .451A .451A .654 -.282 .936 2355 ---- ---- ---- .469A .604 ---- ---- 2360 ---- ---- ---- .429A .554 ---- ---- 2365 ---- ---- ---- .342A .504 ---- ---- 2370 ---- ---- ---- .300A .454 ---- ---- 2375 ---- ---- .246A .246A .404 -.295 .699 1 2380 ---- ---- ---- .215A .354 ---- ---- 2385 ---- ---- ---- .183A .304 ---- ---- 2390 ---- ---- ---- .156A .254 ---- ---- 2395 ---- ---- ---- .132A .204 ---- ---- 2400 .185 .187 .079A .402B .154 -.324 12 .478 1 2405 ---- ---- .049A .049A .104 -.333 .437 2410 ---- ---- .027A .027A .054 -.343 .397 2415 .107 .187 .011A .011A .004 -.354 20 .358 2420 .175 .175 .003 .003A .000 -.322 30 .322 2425 .150 .150 .003A .003A .000 -.287 62 .287 1 2 2430 .200 .200 .003A .003A .000 -.255 2 .255 2435 .174 .174 .003A .003A .000 -.226 53 .226 4 4 2440 ---- ---- .002A .002A .000 -.198 .198 26 12 2445 .066 .066 .002A .002A .000 -.174 4 .174 2450 .113 .113 .002A .026B .000 -.151 28 .151 65 23 2455 .092 .092 .002A .002A .000 -.131 3 .131 6 5 2460 .035 .035 .002A .035B .000 -.113 5 .113 40 40 2465 .034 .034 .002A .002A .000 -.097 2 .097 1 1 2470 .019 .019 .002A .002A .000 -.083 2 .083 23 17 2475 ---- ---- .002A .002A .000 -.072 .072 183 101 2480 ---- ---- .002A .002A .000 -.062 .062 2485 .019 .019 .001 .001 .000 -.054 6 .054 3 3 2490 .010 .010 .002A .002A .000 -.047 2 .047 36 23 2495 .020 .020 .002A .002A .000 -.041 12 .041 2 2500 .019 .019 .002A .002A .000 -.036 13 .036 739 444 2505 ---- ---- .002A .002A .000 -.031 .031 2 2 2510 ---- ---- .002A .002A .000 -.027 .027 1 1 2515 ---- ---- .002A .002A .000 -.024 .024 8 4 2520 ---- ---- .002A .002A .000 -.021 .021 17 9 2525 ---- ---- .002A .002A .000 -.018 .018 5 7 2530 ---- ---- .002A .002A .000 -.016 .016 24 11 2535 ---- ---- .002A .002A .000 -.015 .015 1 2540 ---- ---- .002A .002A .000 -.014 .014 3 2545 .004 .004 .002A .002A .000 -.012 4 .012 4 4 2550 ---- ---- .002A .002A .000 -.011 .011 29 7 2555 .005 .005 .001 .001 .000 -.011 10 .011 24 12 2560 .004 .004 .002A .002A .000 -.010 6 .010 8 6 2565 ---- ---- .002A .002A .000 -.009 .009 20 2570 ---- ---- .002A .002A .000 -.008 .008 8 15 2575 .003 .003 .002A .002A .000 -.007 4 .007 35 24 2580 .002 .002 .002 .002 .000 -.007 10 .007 10 10 2585 ---- ---- .002A .002A .000 -.006 .006 29 17 2590 ---- ---- .002A .002A .000 -.006 .006 3 2595 ---- ---- .002A .002A .000 -.005 .005 213 35 2600 ---- ---- .002A .002A .000 -.004 14 .004 19 122 2605 .002 .002 .002 .002 .000 -.004 4 .004 10 11 2610 ---- ---- .002A .002A .000 -.004 .004 7 2615 ---- ---- .002A .002A .000 -.003 .003 7 2620 ---- ---- .002A .002A .000 -.003 .003 1 48 2625 ---- ---- .002A .002A .000 -.003 .003 2 57 2630 ---- ---- ---- ---- .000 -.002 .002 2 5 2635 ---- ---- ---- ---- .000 -.002 .002 2 6 2640 ---- ---- ---- ---- .000 -.002 .002 27 2645 ---- ---- ---- ---- .000 -.002 .002 2650 ---- ---- ---- ---- .000 -.002 .002 11 135 2655 ---- ---- ---- ---- .000 -.002 .002 2 12 2660 ---- ---- ---- ---- .000 -.001 .001 49 2665 ---- ---- ---- ---- .000 -.001 .001 10 2670 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 11 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 2690 ---- ---- ---- ---- .000 -.001 .001 3 2695 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 14 26 2705 ---- ---- ---- ---- .000 -.001 .001 2710 ---- ---- ---- ---- .000 -.001 .001 2715 ---- ---- ---- ---- .000 -.001 .001 3 2720 ---- ---- ---- ---- .000 -.001 .001 3 2725 ---- ---- ---- ---- .000 -.001 .001 22 2750 ---- ---- ---- ---- .000 -.001 .001 113 2775 ---- ---- ---- ---- .000 -.001 .001 63 2800 ---- ---- ---- ---- .000 -.001 .001 10 2825 ---- ---- ---- ---- .000 -.001 .001 41 2850 ---- ---- ---- ---- .000 -.001 .001 52 2875 ---- ---- ---- ---- .000 -.001 .001 4 2900 ---- ---- ---- ---- .000 -.001 .001 45 2925 ---- ---- ---- ---- .000 -.001 .001 1 2950 ---- ---- ---- ---- .000 -.001 .001 8 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 5 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 1609 1774 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 1950 ---- ---- ---- .003A .000 ---- ---- 1975 ---- ---- ---- .003A .000 ---- ---- 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 3 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2 2275 ---- ---- ---- ---- .000 -.001 .001 26 2300 ---- ---- ---- ---- .000 -.002 .002 19 2325 .009 .011 .003A .003A .000 -.005 31 .005 1 2340 ---- ---- ---- .002A .000 ---- ---- 2345 ---- ---- ---- .002A .000 ---- ---- 2350 .016 .025B .001 .001 .000 -.012 12 .012 12 12 2355 ---- ---- ---- .003A .000 ---- ---- 2360 ---- ---- ---- .003A .000 ---- ---- 2365 ---- ---- ---- .003A .000 ---- ---- 2370 ---- ---- ---- .003A .000 ---- ---- 2375 .047 .072B .003A .061B .000 -.025 33 .025 17 29 2380 .083 .083 .003A .003A .000 ---- 21 ---- 2385 .006 .006 .003A .003A .000 ---- 1 ---- 2390 .087 .087 .003A .009B .000 ---- 10 ---- 2395 .124 .158B .003A .158B .000 ---- 20 ---- 2400 .069 .187B .001 .001 .000 -.054 95 .054 120 116 2405 ---- .210B .003A .208B .000 -.063 .063 5 5 2410 .146 .234B .003A .013B .000 -.073 8 .073 3 9 2415 ---- .268B .006A .267B .000 -.084 .084 8 11 2420 .035 .305B .031A .104B .046 -.052 7 .098 6 6 2425 .132 .368B .047A .086A .096 -.017 7 .113 7 10 2430 .154 .386B .066A .385B .146 +.015 14 .131 8 2435 ---- .429B .092A .428B .196 +.044 .152 4 2440 ---- .472B .123A .454B .246 +.072 1 .174 33 30 2445 ---- .518B .153A .499B .296 +.096 .200 13 2450 .450 .596B .185A .398B .346 +.119 56 .227 21 200 2455 ---- .611B ---- .593B .396 +.139 .257 15 12 2460 ---- .659B ---- .641B .446 +.157 .289 3 4 2465 ---- .707B ---- .689B .496 +.173 .323 16 13 2470 ---- .755B ---- .737B .546 +.187 .359 2 6 2475 ---- .804B .383A .786B .596 +.198 .398 19 114 2480 ---- .853B ---- .835B .646 +.208 .438 7 17 2485 ---- .902B ---- .884B .696 +.216 .480 9 2490 ---- .951B ---- .934B .746 +.223 .523 2 3 2495 ---- 1.001B ---- .983B .796 +.229 .567 9 2500 .920 1.050B .920 .920 .846 +.234 1 .612 29 144 2505 ---- 1.100B ---- 1.082B .896 +.239 .657 3 2510 ---- 1.149B ---- 1.139B .946 +.243 .703 13 6 2515 ---- 1.199B ---- 1.181B .996 +.246 1 .750 3 8 2520 ---- 1.248B ---- 1.235B 1.046 +.249 .797 2 5 2525 ---- 1.298B ---- 1.288B 1.096 +.252 .844 6 47 2530 ---- 1.348B ---- 1.330B 1.146 +.254 .892 2 28 2535 ---- 1.397B ---- 1.380B 1.196 +.255 .941 1 3 2540 ---- 1.447B ---- 1.430B 1.246 +.256 .990 7 6 2545 ---- 1.497B ---- 1.487B 1.296 +.258 1.038 5 2550 1.100 1.547B 1.100 1.100 1.346 +.259 44 1.087 13 97 2555 ---- 1.596B ---- 1.579B 1.396 +.259 1.137 2 2560 ---- 1.646B ---- 1.629B 1.446 +.260 1.186 16 19 2565 ---- 1.696B ---- 1.686B 1.496 +.261 1.235 1 1 2570 ---- 1.746B ---- 1.736B 1.546 +.262 1.284 4 5 2575 ---- 1.796B ---- 1.778B 1.596 +.263 1.333 20 2580 ---- 1.846B ---- 1.832B 1.646 +.263 1.383 3 2585 ---- 1.895B ---- 1.878B 1.696 +.264 1.432 3 2590 1.705 1.945B 1.705 1.928B 1.746 +.264 1 1.482 4 5 2595 ---- 1.995B ---- 1.985B 1.796 +.265 1.531 1 13 2600 ---- 2.045B ---- 2.035B 1.846 +.266 1 1.580 52 2605 ---- 2.095B ---- 2.085B 1.896 +.266 1.630 2610 ---- 1.712B ---- 1.712B 1.946 +.266 1.680 2615 ---- 1.762B ---- 1.762B 1.996 +.267 1.729 2620 ---- 1.812B ---- 1.812B 2.046 +.267 1.779 2625 ---- 1.845B ---- 1.845B 2.096 +.267 1 1.829 3 2630 ---- 1.912B ---- 1.912B 2.146 +.268 1.878 2635 ---- 1.962B ---- 1.962B 2.196 +.268 1.928 2640 ---- 2.011B ---- 2.011B 2.246 +.268 1.978 2645 ---- 2.044B ---- ---- 2.296 +.268 2.028 1 2650 ---- 2.094B ---- ---- 2.346 +.268 2.078 1 2655 ---- 2.161B ---- 2.156B 2.396 +.268 2.128 2660 ---- 2.194B ---- ---- 2.446 +.269 2.177 1 2665 ---- 2.261B ---- 2.256B 2.496 +.269 2.227 2670 ---- 2.311B ---- 2.305B 2.546 +.269 2.277 2675 ---- 2.361B ---- 2.356B 2.596 +.269 2.327 2680 ---- 2.411B ---- 2.406B 2.646 +.269 2.377 2685 ---- 2.461B ---- 2.456B 2.696 +.269 2.427 2690 ---- 2.511B ---- 2.506B 2.746 +.269 2.477 2695 ---- 2.561B ---- 2.555B 2.796 +.269 2.527 2700 ---- 2.594B ---- ---- 2.846 +.269 1 2.577 2 2705 ---- 2.661B ---- 2.655B 2.896 +.269 2.627 2710 ---- 2.711B ---- 2.705B 2.946 +.269 2.677 2715 ---- 2.761B ---- 2.755B 2.996 +.269 2.727 2720 ---- 2.811B ---- 2.805B 3.046 +.269 2.777 2725 ---- 2.861B ---- 2.861B 3.096 +.269 2.827 2750 ---- 3.111B ---- 3.111B 3.346 +.269 3.077 2775 ---- 3.361B ---- 3.361B 3.596 +.269 3.327 2800 ---- 3.611B ---- 3.605B 3.846 +.269 3.577 2825 ---- 3.861B ---- 3.856B 4.096 +.269 3.827 2850 ---- 4.111B ---- 4.111B 4.346 +.269 4.077 2875 ---- 4.361B ---- 4.361B 4.596 +.269 4.327 2900 ---- 4.611B ---- 4.611B 4.846 +.269 4.577 2925 ---- 4.861B ---- 4.861B 5.096 +.269 4.827 2950 ---- 5.111B ---- 5.111B 5.346 +.269 5.077 2975 ---- 5.361B ---- 5.361B 5.596 +.269 5.327 3000 ---- 5.611B ---- 5.611B 5.846 +.269 5.577 3025 ---- 5.861B ---- 5.861B 6.096 +.269 5.827 3050 ---- 6.111B ---- 6.111B 6.346 +.269 6.077 3075 ---- 6.361B ---- 6.361B 6.596 +.269 6.327 3100 ---- 6.611B ---- 6.611B 6.846 +.269 6.577 3125 ---- 6.861B ---- 6.861B 7.096 +.269 6.827 TOTAL EST.VOL VOLUME OPEN INT TOTAL 366 402 1170 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 1950 ---- ---- ---- ---- 4.654 ---- ---- 1975 ---- ---- ---- ---- 4.404 ---- ---- 2000 ---- ---- 4.396A 4.396A 4.154 -.270 4.424 2025 ---- ---- 4.146A 4.146A 3.904 -.270 4.174 2050 ---- ---- 3.896A 3.896A 3.654 -.270 3.924 2075 ---- ---- 3.647A 3.647A 3.404 -.271 3.675 2100 ---- ---- 3.397A 3.397A 3.155 -.271 3.426 2125 ---- ---- 3.149A 3.149A 2.906 -.271 3.177 2150 ---- ---- 2.901A 2.901A 2.657 -.272 2.929 2175 ---- ---- 2.653A 2.653A 2.410 -.272 2.682 2200 ---- ---- 2.407A 2.407A 2.163 -.273 2.436 2225 ---- ---- 1.703A 1.703A 1.917 -.274 2.191 2250 ---- ---- 1.467A 1.467A 1.674 -.275 1.949 2275 ---- ---- 1.239A 1.239A 1.435 -.275 1.710 2300 ---- ---- 1.022A 1.022A 1.203 -.272 1.475 2325 ---- ---- .819A .819A .981 -.267 1.248 2340 ---- ---- ---- .715A .855 ---- ---- 2345 ---- ---- ---- .678A .815 ---- ---- 2350 ---- ---- .637A .637A .775 -.256 1.031 2355 ---- ---- ---- .608A .736 ---- ---- 2360 ---- ---- ---- .575A .698 ---- ---- 2365 ---- ---- ---- .543A .661 ---- ---- 2370 ---- ---- ---- .511A .626 ---- ---- 2375 ---- ---- .481A .481A .591 -.239 .830 2 2380 ---- ---- ---- .453A .557 ---- ---- 2385 ---- ---- ---- .426A .525 ---- ---- 2390 ---- ---- ---- .400A .493 ---- ---- 2395 ---- ---- ---- .376A .463 ---- ---- 2400 ---- ---- .352A .352A .434 -.215 .649 2405 ---- ---- .330A .330A .406 -.209 1 .615 2410 ---- ---- .309A .309A .380 -.203 .583 2415 .333 .333 .288A .333 .355 -.197 4 .552 2420 ---- ---- .269A .269A .331 -.191 .522 2425 .240 .240 .240 .440B .308 -.185 1 .493 2430 ---- ---- .233A .233A .286 -.179 4 .465 1 1 2435 ---- ---- .217A .217A .266 -.172 .438 2 2 2440 ---- ---- .202A .202A .247 -.166 .413 2 2 2445 ---- ---- .186A .186A .229 -.159 .388 2450 .263 .263 .173A .225B .212 -.153 22 .365 1 3 2455 ---- ---- .161A .161A .196 -.146 .342 2 1 2460 ---- ---- .150A .150A .181 -.139 .320 7 7 2465 .265 .265 .139A .232B .167 -.133 11 .300 17 17 2470 ---- ---- .130A .130A .154 -.126 .280 5 5 2475 .250 .250 .120A .120A .142 -.120 5 .262 5 5 2480 ---- ---- .112A .112A .131 -.113 .244 1 2485 ---- ---- .104A .104A .121 -.107 2 .228 2490 .122 .151 .097A .119B .111 -.102 12 .213 60 60 2495 ---- ---- .090A .090A .102 -.096 1 .198 1 2 2500 .120 .120 .083A .147B .094 -.091 4 .185 112 101 2505 .080 .080 .077A .136B .087 -.085 2 .172 2510 .099 .099 .071A .071A .080 -.081 8 .161 2 2515 ---- ---- .066A .066A .074 -.076 .150 2520 .065 .065 .061A .072B .068 -.072 2 .140 1 2525 ---- ---- .056A .056A .063 -.068 2 .131 2 6 2530 ---- ---- .052A .052A .058 -.064 .122 2 2535 ---- ---- .049A .049A .054 -.060 .114 2540 .047 .047 .046A .052B .050 -.056 3 .106 3 2545 ---- ---- .043A .043A .046 -.053 .099 2 2 2550 ---- ---- .040A .040A .043 -.050 3 .093 8 14 2555 ---- ---- .037A .037A .040 -.046 .086 2560 ---- ---- .034A .034A .037 -.044 .081 7 7 2565 ---- ---- .031A .031A .034 -.041 .075 1 2570 .031 .031 .029A .033B .032 -.038 1 .070 13 9 2575 .025 .025 .025 .031B .030 -.035 1 .065 12 5 2580 ---- ---- .025A .025A .028 -.033 .061 7 7 2585 ---- ---- .024A .024A .026 -.031 .057 1 2590 ---- ---- .022A .022A .024 -.029 .053 3 2595 .020 .020 .020 .022B .023 -.027 4 .050 2600 .022 .023 .020A .023 .021 -.025 5 .046 5 14 2605 ---- ---- .022A .022A .020 -.023 .043 1 1 2610 ---- ---- .021A .021A .019 -.022 .041 2615 ---- ---- .020A .020A .018 -.020 .038 3 2620 ---- ---- .020A .020A .017 -.019 .036 40 2625 ---- ---- .019A .019A .016 -.017 .033 14 14 2630 ---- ---- .018A .018A .015 -.016 .031 2635 ---- ---- .018A .018A .015 -.015 .030 2640 ---- ---- .017A .017A .014 -.014 .028 2645 ---- ---- .017A .017A .014 -.012 .026 2650 .014 .016 .014 .016 .013 -.012 2 .025 2 231 2655 ---- ---- .016A .016A .012 -.011 .023 2660 ---- ---- .015A .015A .012 -.010 .022 27 2665 ---- ---- .015A .015A .011 -.010 .021 6 2670 ---- ---- .014A .014A .011 -.009 .020 15 2675 ---- ---- .014A .014A .011 -.008 .019 3 106 2680 ---- ---- .014A .014A .010 -.008 .018 2685 ---- ---- .013A .013A .010 -.007 .017 2690 ---- ---- .013A .013A .009 -.008 .017 2695 ---- ---- .013A .013A .009 -.007 .016 2700 .010 .010 .010 .010 .009 -.006 1 .015 7 32 2705 .010 .010 .010 .010 .008 -.007 1 .015 2710 ---- ---- .010A .010A .008 -.006 .014 2715 ---- ---- .011A .011A .008 -.005 .013 2720 ---- ---- .011A .011A .007 -.006 .013 2725 ---- ---- .010A .010A .007 -.006 .013 1 16 2750 ---- ---- ---- ---- .006 -.004 .010 8 150 2775 ---- ---- ---- ---- .005 -.004 .009 1 12 2800 ---- ---- ---- ---- .005 -.003 .008 15 2825 ---- ---- ---- ---- .004 -.003 .007 4 24 2850 ---- ---- ---- ---- .004 -.002 .006 6 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .003 -.002 .005 4 2925 ---- ---- ---- ---- .003 -.001 .004 10 2950 ---- ---- ---- ---- .002 -.002 .004 1 2975 ---- ---- ---- ---- .002 -.002 .004 3000 ---- ---- ---- ---- .002 -.001 .003 3025 ---- ---- ---- ---- .002 -.001 .003 3050 ---- ---- ---- ---- .002 -.001 .003 3075 ---- ---- ---- ---- .002 -.001 .003 3100 ---- ---- ---- ---- .002 -.001 .003 3125 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 312 999 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 1950 ---- ---- ---- .006A .001 ---- ---- 1975 ---- ---- ---- .007A .001 ---- ---- 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 -.001 .004 2125 ---- ---- ---- ---- .004 -.001 .005 2150 ---- .008B ---- .008B .005 -.002 .007 2175 .011 .013 .010A .010A .007 -.003 13 .010 23 33 2200 .017 .018B .010A .018B .010 -.004 1 .014 2225 .013 .027B .013 .013 .015 -.004 10 .019 2250 .021 .041B .021 .021 .021 -.005 4 .026 1 1 2275 ---- .062B .032A .062B .032 -.005 .037 1 1 2300 .082 .095B .046A .095B .050 -.002 13 .052 8 17 2325 ---- .141B .065A .141B .078 +.003 6 .075 4 2340 ---- ---- ---- .082A .102 ---- ---- 2345 ---- ---- ---- .089A .111 ---- ---- 2350 .118 .209B .096A .114A .122 +.014 4 .108 3 7 2355 ---- ---- ---- .104A .133 ---- ---- 2360 ---- ---- ---- .113A .145 ---- ---- 2365 ---- ---- ---- .123A .158 ---- ---- 2370 ---- ---- ---- .133A .172 ---- ---- 2375 .175 .302B .144A .174A .187 +.030 14 .157 24 2380 ---- ---- ---- .157A .203 ---- ---- 2385 ---- ---- ---- .170A .221 ---- ---- 2390 ---- ---- ---- .184A .239 ---- ---- 2395 .255 .255 .255 .242A .259 ---- 1 ---- 2400 .317 .422B .216A .322B .280 +.055 81 .225 27 35 2405 .334 .449B .233A .283A .302 +.060 27 .242 2 12 2410 ---- .478B .252A .478B .326 +.066 4 .260 6 10 2415 .400 .507B .272A .329A .351 +.073 2 .278 2420 ---- .537B .293A .536B .377 +.079 .298 1 16 2425 ---- .570B .315A .570B .404 +.085 .319 2 56 2430 ---- .601B .339A .600B .432 +.091 .341 11 2435 ---- .634B .363A .633B .462 +.098 .364 2440 ---- .668B .388A .667B .492 +.103 .389 6 2445 ---- .703B ---- .702B .524 +.110 .414 1 6 2450 ---- .745B ---- .745B .557 +.117 .440 2 43 2455 ---- .776B ---- .775B .591 +.123 .468 2460 ---- .814B ---- .813B .627 +.131 .496 2465 ---- .852B ---- .851B .663 +.137 .526 2 2470 ---- .891B ---- .890B .700 +.144 .556 10 2475 ---- .943B ---- .943B .738 +.150 .588 9 2480 ---- .972B ---- .971B .776 +.156 2 .620 7 2485 ---- 1.013B ---- 1.012B .816 +.162 .654 2490 ---- 1.055B ---- 1.054B .856 +.168 .688 1 2495 ---- 1.098B ---- 1.097B .898 +.174 .724 2500 ---- 1.158B ---- 1.158B .939 +.179 .760 140 2505 ---- 1.184B ---- 1.183B .982 +.184 .798 10 2510 ---- 1.228B ---- 1.227B 1.025 +.189 .836 2515 ---- 1.272B ---- 1.251B 1.069 +.194 .875 1 2520 ---- 1.317B ---- 1.296B 1.113 +.198 .915 5 2525 ---- 1.384B ---- 1.384B 1.158 +.202 .956 185 2530 ---- 1.408B ---- 1.387B 1.203 +.206 .997 2535 ---- 1.454B ---- 1.435B 1.249 +.210 1.039 2540 ---- 1.500B ---- 1.482B 1.295 +.214 1.081 2 2545 ---- 1.546B ---- 1.534B 1.341 +.217 1.124 2550 ---- 1.618B ---- 1.618B 1.388 +.220 1.168 1 6 2555 ---- 1.640B ---- 1.628B 1.435 +.224 1.211 1 2560 ---- 1.688B ---- 1.669B 1.482 +.227 1.255 2565 ---- 1.735B ---- 1.723B 1.529 +.229 1.300 2570 ---- 1.783B ---- 1.771B 1.577 +.232 1.345 2575 ---- 1.858B ---- 1.858B 1.625 +.235 1.390 1 2580 ---- 1.879B ---- 1.865B 1.672 +.236 1.436 2585 ---- 1.927B ---- 1.920B 1.721 +.239 1.482 1 2590 ---- 1.976B ---- 1.963B 1.769 +.241 1.528 8 2595 ---- 2.024B ---- 2.010B 1.817 +.243 1.574 3 2600 ---- 2.078B ---- 2.078B 1.866 +.245 1.621 4 2605 ---- 2.122B ---- 2.109B 1.915 +.247 1.668 2610 ---- 2.170B ---- 2.158B 1.963 +.248 1.715 2615 ---- 2.219B ---- 2.201B 2.012 +.249 1.763 2620 ---- 2.268B ---- 2.254B 2.062 +.252 1.810 1 2625 ---- 2.121B ---- 2.121B 2.111 +.253 1.858 2630 ---- ---- ---- ---- 2.160 +.254 1.906 2 2635 ---- ---- ---- ---- 2.209 +.255 1.954 3 2640 ---- ---- ---- ---- 2.259 +.257 2.002 1 2645 ---- ---- ---- ---- 2.308 +.257 2.051 2 2650 ---- ---- ---- ---- 2.357 +.258 2.099 1 2655 ---- 2.175B ---- ---- 2.407 +.259 2.148 2660 ---- 2.224B ---- ---- 2.456 +.260 2.196 2665 ---- ---- ---- ---- 2.506 +.261 2.245 2 2670 ---- 2.322B ---- 2.322B 2.555 +.261 2.294 2675 ---- 2.371B ---- 2.371B 2.605 +.262 2.343 2680 ---- 2.420B ---- ---- 2.654 +.262 2.392 2685 ---- 2.469B ---- ---- 2.704 +.263 2.441 2690 ---- 2.518B ---- ---- 2.754 +.263 2.491 2695 ---- 2.567B ---- ---- 2.803 +.263 2.540 2700 ---- 2.617B ---- ---- 2.853 +.264 2.589 2705 ---- 2.666B ---- ---- 2.903 +.264 2.639 2710 ---- 2.715B ---- 2.715B 2.952 +.264 2.688 2715 ---- 2.765B ---- 2.765B 3.002 +.265 2.737 2720 ---- 2.814B ---- ---- 3.052 +.265 2.787 2725 ---- 2.864B ---- ---- 3.101 +.265 2.836 2750 ---- 3.111B ---- ---- 3.350 +.266 3.084 2775 ---- 3.359B ---- 3.359B 3.599 +.266 3.333 2800 ---- 3.607B ---- ---- 3.849 +.268 3.581 2825 ---- 3.856B ---- 3.856B 4.098 +.268 3.830 2850 ---- 4.105B ---- ---- 4.348 +.269 4.079 2875 ---- 4.355B ---- 4.355B 4.597 +.268 4.329 2900 ---- 4.604B ---- ---- 4.847 +.269 4.578 2925 ---- 4.854B ---- ---- 5.097 +.269 4.828 2950 ---- 5.104B ---- ---- 5.347 +.270 5.077 2975 ---- 5.354B ---- ---- 5.596 +.269 5.327 3000 ---- 5.604B ---- 5.604B 5.846 +.269 5.577 3025 ---- 5.854B ---- 5.854B 6.096 +.269 5.827 3050 ---- 6.104B ---- 6.104B 6.346 +.269 6.077 3075 ---- 6.353B ---- ---- 6.596 +.270 6.326 3100 ---- 6.604B ---- 6.604B 6.846 +.270 6.576 3125 ---- 6.853B ---- ---- 7.096 +.270 6.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 79 689 SO4 MAY23 Silver Weekly Friday Option - Week 4 CALL 1950 ---- ---- ---- ---- 4.656 ---- ---- 1975 ---- ---- ---- ---- 4.407 ---- ---- 2000 ---- ---- ---- ---- 4.158 ---- ---- 2025 ---- ---- 4.166A 4.166A 3.909 -.267 4.176 2050 ---- ---- 3.918A 3.918A 3.660 -.267 3.927 2075 ---- ---- 3.670A 3.670A 3.412 -.267 3.679 2100 ---- ---- 3.423A 3.423A 3.165 -.267 3.432 2125 ---- ---- 3.176A 3.176A 2.918 -.268 3.186 2150 ---- ---- 2.453A 2.453A 2.672 -.270 2.942 2175 ---- ---- 2.215A 2.215A 2.428 -.271 2.699 2200 ---- ---- 1.979A 1.979A 2.187 -.271 2.458 2225 ---- ---- 1.751A 1.751A 1.950 -.271 2.221 2250 ---- ---- 1.529A 1.529A 1.718 -.269 1.987 2275 ---- ---- 1.315A 1.315A 1.493 -.266 1.759 2300 ---- ---- 1.114A 1.114A 1.279 -.259 1.538 2325 ---- ---- .928A .928A 1.077 -.248 1.325 2340 ---- ---- ---- .833A .963 ---- ---- 2345 ---- ---- ---- .800A .926 ---- ---- 2350 ---- ---- .759A .759A .891 -.233 1.124 2355 ---- ---- ---- .735A .855 ---- ---- 2360 ---- ---- ---- .703A .821 ---- ---- 2365 ---- ---- ---- .668A .787 ---- ---- 2370 ---- ---- ---- .639A .755 ---- ---- 2375 ---- ---- .611A .611A .723 -.214 .937 2380 ---- ---- ---- .584A .691 ---- ---- 2385 ---- ---- ---- .558A .661 ---- ---- 2390 ---- ---- ---- .533A .632 ---- ---- 2395 ---- ---- ---- .508A .603 ---- ---- 2400 ---- ---- .484A .484A .575 -.193 .768 2405 ---- ---- ---- .461A .548 ---- ---- 2410 ---- ---- ---- .439A .522 ---- ---- 2415 ---- ---- ---- .418A .497 ---- ---- 2420 ---- ---- ---- .397A .473 ---- ---- 2425 ---- ---- .378A .378A .449 -.170 .619 2430 ---- ---- .359A .359A .427 -.165 .592 2435 ---- ---- .341A .341A .405 -.161 .566 2440 ---- ---- .324A .324A .385 -.156 .541 2445 ---- ---- .308A .308A .365 -.152 .517 2450 ---- ---- .292A .292A .346 -.149 .495 2455 ---- ---- .277A .277A .328 -.144 .472 2460 ---- ---- .263A .263A .310 -.140 .450 2465 ---- ---- .248A .248A .294 -.135 .429 2470 ---- ---- .234A .234A .278 -.131 .409 2475 ---- ---- .222A .222A .263 -.126 .389 2480 ---- ---- .211A .211A .249 -.121 .370 104 104 2485 ---- ---- .200A .200A .235 -.117 .352 2490 ---- ---- .190A .190A .222 -.112 .334 2495 ---- ---- .180A .180A .210 -.107 .317 2500 ---- ---- .171A .171A .199 -.102 .301 2 2 2505 ---- ---- .162A .162A .188 -.098 .286 2510 ---- ---- .154A .154A .178 -.094 .272 2515 ---- ---- .147A .147A .168 -.090 .258 2520 ---- ---- .139A .139A .159 -.086 .245 2525 ---- ---- .129A .129A .150 -.083 .233 1 1 2530 ---- ---- .122A .122A .142 -.079 .221 2535 ---- ---- .116A .116A .134 -.076 .210 2540 ---- ---- .110A .110A .127 -.073 .200 2545 ---- ---- .104A .104A .120 -.070 .190 2 2550 .150 .150 .099A .099A .114 -.066 5 .180 3 2555 ---- ---- .094A .094A .108 -.063 .171 2560 ---- ---- .089A .089A .102 -.061 .163 2565 ---- ---- .085A .085A .096 -.059 .155 2570 ---- ---- .081A .081A .091 -.056 .147 1 2575 ---- ---- .077A .077A .087 -.053 .140 2 1 2580 ---- ---- .074A .074A .082 -.051 .133 2585 ---- ---- .070A .070A .078 -.048 .126 2590 .100 .100 .067A .067A .074 -.046 5 .120 3 2595 ---- ---- .064A .064A .070 -.044 .114 2600 .071 .071 .061A .062A .066 -.042 40 .108 44 44 2605 ---- ---- .058A .058A .063 -.040 .103 1 2610 ---- ---- .055A .055A .060 -.038 .098 2615 ---- ---- .053A .053A .057 -.036 .093 2620 ---- ---- .051A .051A .054 -.034 .088 3 2625 ---- ---- .048A .048A .051 -.033 .084 4 2630 ---- ---- .046A .046A .049 -.031 .080 2 2635 ---- ---- .044A .044A .047 -.029 .076 2640 ---- ---- .043A .043A .045 -.027 .072 2645 ---- ---- .041A .041A .043 -.026 .069 4 2650 ---- ---- .039A .039A .041 -.025 .066 4 4 2655 ---- ---- .038A .038A .039 -.023 .062 10 2660 ---- ---- .036A .036A .037 -.022 .059 2665 ---- ---- .035A .035A .036 -.021 .057 2670 ---- ---- .033A .033A .034 -.020 .054 2675 .048 .048 .032A .032A .033 -.018 10 .051 10 10 2680 ---- ---- .031A .031A .031 -.018 .049 2685 ---- ---- .030A .030A .030 -.017 .047 2690 ---- ---- .029A .029A .029 -.016 .045 2695 ---- ---- .028A .028A .028 -.015 .043 2700 .034 .034 .027A .027A .027 -.014 1 .041 2 2705 ---- ---- .026A .026A .026 -.013 .039 2710 ---- ---- .025A .025A .025 -.012 .037 2715 ---- ---- .024A .024A .024 -.012 .036 2720 ---- ---- .024A .024A .023 -.011 .034 2725 ---- ---- .023A .023A .022 -.011 .033 12 2750 .020 .020 .020 .020 .018 -.009 3 .027 2775 ---- ---- .017A .017A .015 -.007 .022 2800 ---- ---- .015A .015A .013 -.006 .019 11 6 2825 ---- ---- .014A .014A .011 -.005 .016 2 2 2850 ---- ---- .013A .013A .010 -.004 .014 9 9 2875 ---- ---- .010A .010A .008 -.004 .012 3 3 2900 ---- ---- ---- ---- .007 -.004 .011 6 6 2925 ---- ---- ---- ---- .006 -.004 .010 1 13 2950 ---- ---- ---- ---- .006 -.003 .009 12 2975 ---- ---- ---- ---- .005 -.003 .008 3 26 3000 ---- ---- ---- ---- .005 -.002 .007 2 13 3025 ---- ---- ---- ---- .004 -.003 .007 1 3050 ---- ---- ---- ---- .004 -.002 .006 7 3075 ---- ---- ---- ---- .004 -.002 .006 2 3100 ---- ---- ---- ---- .003 -.002 .005 3125 ---- ---- ---- ---- .003 -.002 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 209 308 SO4 MAY23 Silver Weekly Friday Option - Week 4 PUT 1950 ---- ---- ---- .010A .006 ---- ---- 1975 ---- ---- ---- .011A .007 ---- ---- 2000 ---- ---- ---- .012A .008 ---- ---- 2025 ---- .007B ---- .007B .009 +.004 .005 2050 ---- .009B ---- .009B .010 +.003 .007 2075 ---- .012B ---- .012B .012 +.003 .009 2100 ---- .016B ---- .016B .014 +.002 .012 2125 ---- .021B ---- .021B .017 +.001 .016 2150 ---- .028B ---- .028B .022 UNCH .022 2175 ---- .039B ---- .039B .027 -.002 .029 2200 ---- .053B .037A .053B .036 -.002 .038 2225 ---- .073B .048A .073B .048 -.002 .050 2250 ---- .100B .062A .100B .066 UNCH .066 2275 .128 .139B .082A .139B .091 +.003 5 .088 1 1 2300 ---- .189B .110A .189B .126 +.010 .116 2325 .188 .253B .146A .169A .174 +.021 2 .153 2340 ---- ---- ---- .173A .210 ---- ---- 2345 ---- ---- ---- .183A .224 ---- ---- 2350 .234 .332B .194A .311B .238 +.036 8 .202 2355 ---- ---- ---- .206A .252 ---- ---- 2360 ---- ---- ---- .218A .268 ---- ---- 2365 ---- ---- ---- .231A .284 ---- ---- 2370 ---- ---- ---- .245A .301 ---- ---- 2375 .410 .433B .259A .432B .319 +.055 5 .264 5 6 2380 ---- ---- ---- .275A .338 ---- ---- 2385 ---- ---- ---- .291A .358 ---- ---- 2390 ---- ---- ---- .308A .378 ---- ---- 2395 ---- ---- ---- .325A .399 ---- ---- 2400 .448 .554B .344A .344A .421 +.077 1 .344 10 2405 ---- ---- ---- .364A .444 ---- ---- 2410 ---- ---- ---- .384A .468 ---- ---- 2415 ---- ---- ---- .405A .493 ---- ---- 2420 ---- ---- ---- .428A .519 ---- ---- 2425 ---- .697B ---- .697B .545 +.100 .445 2430 .545 .726B .474A .725B .573 +.105 5 .468 5 2435 ---- .758B ---- .756B .601 +.109 .492 2440 ---- .790B ---- .789B .630 +.113 .517 2445 ---- .823B ---- .821B .660 +.117 .543 2450 ---- .861B ---- .861B .691 +.121 .570 5 2455 ---- .891B ---- .890B .723 +.125 .598 2460 ---- .926B ---- .925B .756 +.130 .626 2465 ---- .962B ---- .960B .789 +.134 .655 2470 ---- .998B ---- .997B .823 +.139 .684 2475 ---- 1.044B ---- 1.044B .858 +.144 .714 2480 ---- 1.073B ---- 1.071B .894 +.149 .745 5 2485 ---- 1.111B ---- 1.110B .930 +.153 .777 2490 ---- 1.150B ---- 1.149B .967 +.158 .809 2495 ---- 1.190B ---- 1.189B 1.005 +.163 .842 12 2500 1.030 1.242B .889A 1.242B 1.043 +.167 1 .876 2 11 2505 ---- 1.270B ---- 1.269B 1.082 +.171 .911 2510 ---- 1.311B ---- 1.310B 1.122 +.176 .946 2515 ---- 1.353B ---- 1.351B 1.162 +.179 .983 2520 ---- 1.395B ---- 1.394B 1.203 +.183 1.020 2525 ---- 1.455B ---- 1.455B 1.244 +.187 1.057 2530 ---- 1.480B ---- 1.479B 1.286 +.190 1.096 2535 ---- 1.523B ---- 1.522B 1.328 +.194 1.134 2540 ---- 1.567B ---- 1.566B 1.371 +.197 1.174 2545 ---- 1.611B ---- 1.610B 1.414 +.200 1.214 2550 ---- 1.674B ---- 1.674B 1.457 +.203 1.254 10 2555 ---- 1.700B ---- 1.699B 1.501 +.206 1.295 3 2560 ---- 1.744B ---- 1.732B 1.546 +.209 1.337 5 2565 ---- 1.789B ---- 1.776B 1.590 +.211 1.379 7 2570 ---- 1.835B ---- 1.815B 1.635 +.214 1.421 1 2575 ---- 1.903B ---- 1.903B 1.680 +.217 1.463 1 2580 ---- 1.926B ---- 1.914B 1.725 +.219 1.506 2585 ---- 1.972B ---- 1.954B 1.771 +.221 1.550 2590 ---- 2.019B ---- 1.999B 1.817 +.224 1.593 2595 ---- 2.065B ---- 2.048B 1.863 +.226 1.637 2600 ---- 2.136B ---- 2.136B 1.910 +.228 1 1.682 2605 ---- 2.159B ---- 2.139B 1.956 +.230 1.726 2610 ---- 2.206B ---- 2.187B 2.003 +.232 1.771 2615 ---- 2.253B ---- 2.235B 2.050 +.234 1.816 2620 ---- 2.301B ---- 2.281B 2.097 +.235 1.862 2 2625 ---- 2.373B ---- 2.372B 2.144 +.237 1 1.907 2630 ---- 2.396B ---- 2.383B 2.192 +.239 1.953 2635 ---- 2.444B ---- 2.424B 2.240 +.241 1.999 2640 ---- 2.492B ---- 2.472B 2.287 +.242 2.045 2645 ---- 2.111B ---- 2.111B 2.335 +.243 2.092 2650 ---- 2.614B ---- 2.614B 2.383 +.245 2.138 2655 ---- ---- ---- ---- 2.431 +.246 2.185 4 2660 ---- 2.251B ---- ---- 2.480 +.248 2.232 2665 ---- 2.299B ---- 2.299B 2.528 +.249 2.279 2670 ---- 2.346B ---- ---- 2.577 +.251 2.326 2675 ---- 2.857B ---- 2.856B 2.625 +.251 2.374 2680 ---- 2.441B ---- 2.441B 2.674 +.253 2.421 2685 ---- 2.488B ---- ---- 2.722 +.253 2.469 2690 ---- 2.536B ---- ---- 2.771 +.254 2.517 2695 ---- 2.584B ---- ---- 2.820 +.255 2.565 2700 ---- 2.905B ---- 2.905B 2.869 +.256 1 2.613 2705 ---- 2.680B ---- 2.680B 2.918 +.257 2.661 2710 ---- 2.729B ---- 2.729B 2.967 +.258 2.709 2715 ---- 2.777B ---- ---- 3.016 +.258 2.758 2720 ---- 2.825B ---- 2.825B 3.065 +.259 2.806 2725 ---- 2.915B ---- 2.915B 3.114 +.259 2.855 2750 ---- 3.118B ---- 3.118B 3.360 +.261 3.099 2775 ---- 3.363B ---- ---- 3.607 +.263 3.344 2800 ---- 3.609B ---- ---- 3.855 +.265 3.590 2825 ---- 3.856B ---- ---- 4.103 +.265 3.838 2850 ---- 4.104B ---- ---- 4.351 +.266 4.085 2875 ---- 4.352B ---- 4.352B 4.600 +.266 4.334 2900 ---- 4.600B ---- 4.600B 4.849 +.267 4.582 2925 ---- 4.848B ---- 4.848B 5.098 +.267 4.831 2950 ---- 5.097B ---- ---- 5.348 +.268 5.080 2975 ---- 5.346B ---- 5.346B 5.597 +.268 5.329 3000 ---- 5.595B ---- 5.595B 5.847 +.269 5.578 3025 ---- 5.844B ---- ---- 6.096 +.268 5.828 3050 ---- 6.094B ---- 6.094B 6.346 +.269 6.077 3075 ---- 6.343B ---- ---- 6.596 +.269 6.327 3100 ---- 6.593B ---- ---- 6.846 +.269 6.577 3125 ---- 6.843B ---- ---- 7.096 +.270 6.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 8 88 W1S JUN23 Silver Weekly Wednesday Option - Week 1 CALL 1950 ---- ---- ---- ---- 4.659 ---- ---- 1975 ---- ---- ---- ---- 4.410 ---- ---- 2000 ---- ---- ---- ---- 4.163 ---- ---- 2025 ---- ---- ---- ---- 3.915 ---- ---- 2050 ---- ---- ---- ---- 3.669 ---- ---- 2075 ---- ---- ---- ---- 3.423 -.266 3.689 2100 ---- ---- 2.960A 2.960A 3.179 -.267 3.446 2125 ---- ---- 2.723A 2.723A 2.936 -.269 3.205 2150 ---- ---- 2.489A 2.489A 2.697 -.269 2.966 2175 ---- ---- 2.259A 2.259A 2.461 -.269 2.730 2200 ---- ---- 2.036A 2.036A 2.229 -.269 2.498 2225 ---- ---- 1.821A 1.821A 2.005 -.265 2.270 2250 ---- ---- 1.614A 1.614A 1.787 -.261 2.048 2275 ---- ---- 1.416A 1.416A 1.580 -.254 1.834 2300 ---- ---- 1.231A 1.231A 1.384 -.244 1.628 2325 ---- ---- 1.061A 1.061A 1.200 -.234 1.434 2340 ---- ---- ---- .977A 1.097 ---- ---- 2345 ---- ---- ---- .946A 1.064 ---- ---- 2350 ---- ---- .906A .906A 1.032 -.220 1.252 2355 ---- ---- ---- .878A 1.000 ---- ---- 2360 ---- ---- ---- .849A .968 ---- ---- 2365 ---- ---- ---- .821A .938 ---- ---- 2370 ---- ---- ---- .794A .908 ---- ---- 2375 ---- ---- .768A .768A .878 -.205 1.083 2380 ---- ---- ---- .742A .850 ---- ---- 2385 ---- ---- ---- .717A .821 ---- ---- 2390 ---- ---- ---- .693A .794 ---- ---- 2395 ---- ---- ---- .669A .767 ---- ---- 2400 ---- ---- .646A .646A .741 -.186 .927 2405 ---- ---- ---- .624A .716 ---- ---- 2410 ---- ---- ---- .602A .691 ---- ---- 2415 ---- ---- ---- .581A .667 ---- ---- 2420 ---- ---- ---- .560A .644 ---- ---- 2425 ---- ---- .540A .540A .621 -.164 .785 2430 ---- ---- ---- .521A .599 ---- ---- 2435 ---- ---- ---- .502A .577 ---- ---- 2440 ---- ---- ---- .484A .556 ---- ---- 2445 ---- ---- ---- .466A .536 ---- ---- 2450 ---- ---- .449A .449A .517 -.144 .661 2455 ---- ---- ---- .433A .498 ---- ---- 2460 ---- ---- ---- .417A .479 ---- ---- 2465 ---- ---- .401A .401A .462 -.133 .595 2470 ---- ---- .386A .386A .445 -.130 .575 2475 ---- ---- .372A .372A .428 -.127 .555 2480 ---- ---- .358A .358A .412 -.125 .537 2485 ---- ---- .345A .345A .396 -.122 .518 2490 ---- ---- .332A .332A .382 -.119 .501 2495 ---- ---- .318A .318A .367 -.116 .483 2500 ---- ---- .306A .306A .353 -.114 .467 2505 ---- ---- .295A .295A .340 -.111 .451 2510 ---- ---- .284A .284A .327 -.108 .435 2515 ---- ---- .273A .273A .315 -.105 .420 2520 ---- ---- .263A .263A .303 -.102 .405 2525 ---- ---- .254A .254A .291 -.099 .390 2530 ---- ---- .244A .244A .280 -.096 .376 2535 ---- ---- .236A .236A .269 -.094 .363 2540 ---- ---- .227A .227A .259 -.090 .349 2545 ---- ---- .219A .219A .249 -.088 .337 2550 ---- ---- .211A .211A .240 -.084 .324 2555 ---- ---- .204A .204A .231 -.082 .313 2560 ---- ---- .197A .197A .222 -.079 .301 2565 ---- ---- .190A .190A .214 -.076 .290 2570 ---- ---- .183A .183A .206 -.074 .280 2575 ---- ---- .177A .177A .198 -.072 .270 2580 ---- ---- .171A .171A .191 -.069 .260 2585 ---- ---- .165A .165A .184 -.067 .251 2590 ---- ---- .159A .159A .177 -.065 .242 2595 ---- ---- .154A .154A .171 -.062 .233 2600 ---- ---- .149A .149A .165 -.060 .225 2605 ---- ---- .144A .144A .159 -.058 .217 2610 ---- ---- .139A .139A .153 -.057 .210 2615 ---- ---- .134A .134A .148 -.055 .203 2620 ---- ---- .130A .130A .143 -.053 .196 5 5 2625 ---- ---- .126A .126A .138 -.051 .189 2630 ---- ---- .122A .122A .133 -.049 .182 2635 ---- ---- .118A .118A .128 -.048 .176 2640 ---- ---- .114A .114A .124 -.046 .170 2645 ---- ---- .110A .110A .120 -.044 .164 2650 ---- ---- .107A .107A .116 -.043 .159 2655 ---- ---- .104A .104A .112 -.041 .153 2660 ---- ---- .100A .100A .108 -.040 .148 2665 ---- ---- .097A .097A .105 -.038 .143 2675 ---- ---- .092A .092A .098 -.035 .133 2700 ---- ---- .079A .079A .083 -.030 .113 2725 ---- ---- .069A .069A .071 -.025 .096 2750 ---- ---- .060A .060A .061 -.021 .082 2775 ---- ---- .053A .053A .053 -.017 .070 2800 .047 .047 .047 .048B .046 -.015 2 .061 2825 .042 .042 .042 .043B .040 -.013 2 .053 2850 .034 .034 .033 .037B .035 -.011 6 .046 2875 .030 .033B .030 .033B .031 -.009 6 .040 2900 ---- ---- .032A .032A .027 -.009 .036 2925 .023 .027B .023 .027B .024 -.008 1 .032 2950 ---- ---- ---- ---- .022 -.006 .028 2975 ---- ---- ---- ---- .020 -.005 .025 3000 ---- ---- ---- ---- .018 -.004 .022 3025 ---- ---- ---- ---- .016 -.004 .020 3050 ---- ---- ---- ---- .014 -.004 .018 3075 ---- ---- ---- ---- .013 -.003 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 5 5 W1S JUN23 Silver Weekly Wednesday Option - Week 1 PUT 1950 ---- ---- ---- .017A .012 ---- ---- 1975 ---- ---- ---- .019A .014 ---- ---- 2000 ---- ---- ---- .021A .016 ---- ---- 2025 ---- ---- ---- .023A .019 ---- ---- 2050 ---- ---- ---- .026A .022 ---- ---- 2075 ---- .029B ---- .029B .026 +.003 .023 2100 ---- .038B ---- .038B .032 +.002 .030 2125 ---- .049B ---- .049B .039 +.001 .038 2150 ---- .064B ---- .064B .049 UNCH .049 2175 ---- .084B ---- .084B .063 UNCH .063 2200 ---- .110B ---- .110B .081 +.001 .080 2225 ---- .143B .101A .143B .106 +.004 .102 2250 ---- .184B .128A .184B .138 +.008 .130 2275 ---- .236B .162A .236B .180 +.015 .165 2300 ---- .301B .206A .301B .233 +.024 .209 2325 ---- .377B .260A .377B .299 +.035 .264 2340 ---- ---- ---- .298A .345 ---- ---- 2345 ---- ---- ---- .312A .362 ---- ---- 2350 ---- .472B .327A .472B .379 +.048 .331 2355 ---- ---- ---- .342A .397 ---- ---- 2360 ---- ---- ---- .360A .416 ---- ---- 2365 ---- ---- ---- .376A .435 ---- ---- 2370 ---- ---- ---- .393A .455 ---- ---- 2375 ---- .583B .410A .583B .475 +.064 .411 2380 ---- ---- ---- .429A .497 ---- ---- 2385 ---- ---- ---- .447A .518 ---- ---- 2390 ---- ---- ---- .467A .541 ---- ---- 2395 ---- ---- ---- .487A .564 ---- ---- 2400 ---- .711B ---- .711B .588 +.084 .504 2405 ---- ---- ---- .530A .612 ---- ---- 2410 ---- ---- ---- .552A .637 ---- ---- 2415 ---- ---- ---- .574A .663 ---- ---- 2420 ---- ---- ---- .598A .689 ---- ---- 2425 ---- .855B ---- .855B .717 +.105 .612 11 11 2430 ---- ---- ---- .646A .744 ---- ---- 2435 ---- ---- ---- .672A .773 ---- ---- 2440 ---- ---- ---- .697A .802 ---- ---- 2445 ---- ---- ---- .724A .831 ---- ---- 2450 ---- 1.013B ---- 1.013B .862 +.126 .736 2455 ---- ---- ---- .779A .893 ---- ---- 2460 ---- ---- ---- .807A .924 ---- ---- 2465 ---- 1.079B ---- 1.066B .956 +.135 .821 2470 ---- .990B ---- .990B .989 +.139 .850 2475 ---- 1.186B ---- 1.186B 1.022 +.142 .880 2480 ---- .988B ---- .986B 1.056 +.145 .911 2485 ---- .995B ---- .995B 1.090 +.147 .943 2490 ---- .985B ---- ---- 1.125 +.150 .975 2495 ---- ---- ---- ---- 1.161 +.153 1.008 2500 ---- 1.372B ---- 1.372B 1.197 +.156 1.041 2505 ---- ---- ---- ---- 1.233 +.158 1.075 2510 ---- ---- ---- ---- 1.270 +.161 1.109 2515 ---- ---- ---- ---- 1.308 +.165 1.143 2520 ---- ---- ---- ---- 1.345 +.167 1.178 2525 ---- 1.570B ---- 1.570B 1.384 +.170 1.214 2530 ---- ---- ---- ---- 1.423 +.174 1.249 2535 ---- ---- ---- ---- 1.462 +.176 1.286 2540 ---- ---- ---- ---- 1.502 +.180 1.322 2545 ---- ---- ---- ---- 1.542 +.182 1.360 2550 ---- 1.778B ---- 1.778B 1.582 +.185 1.397 2555 ---- ---- ---- ---- 1.623 +.188 1.435 2560 ---- ---- ---- ---- 1.664 +.190 1.474 2565 ---- ---- ---- ---- 1.706 +.193 1.513 2570 ---- ---- ---- ---- 1.748 +.196 1.552 2575 ---- 1.993B ---- 1.993B 1.790 +.198 1.592 2580 ---- ---- ---- ---- 1.832 +.200 1.632 2585 ---- ---- ---- ---- 1.875 +.203 1.672 2590 ---- ---- ---- ---- 1.918 +.205 1.713 2595 ---- ---- ---- ---- 1.962 +.207 1.755 2600 ---- 2.215B ---- 2.215B 2.006 +.210 1.796 2605 ---- ---- ---- ---- 2.050 +.212 1.838 2610 ---- ---- ---- ---- 2.094 +.213 1.881 2615 ---- ---- ---- ---- 2.138 +.215 1.923 2620 ---- ---- ---- ---- 2.183 +.217 1.966 2625 ---- 2.442B ---- 2.442B 2.228 +.219 2.009 2630 ---- ---- ---- ---- 2.273 +.220 2.053 2635 ---- ---- ---- ---- 2.318 +.222 2.096 2640 ---- ---- ---- ---- 2.364 +.224 2.140 2645 ---- ---- ---- ---- 2.410 +.226 2.184 2650 ---- 2.674B ---- 2.674B 2.455 +.226 2.229 2655 ---- ---- ---- ---- 2.501 +.228 2.273 2660 ---- ---- ---- ---- 2.548 +.230 2.318 2665 ---- ---- ---- ---- 2.594 +.231 2.363 2675 ---- 2.910B ---- 2.910B 2.687 +.234 2.453 2700 ---- 3.146B ---- 3.146B 2.922 +.240 2.682 2725 ---- 3.386B ---- 3.386B 3.159 +.245 2.914 2750 ---- 3.627B ---- 3.627B 3.399 +.249 3.150 2775 ---- 3.870B ---- 3.870B 3.640 +.252 3.388 2800 ---- 4.113B ---- 4.112B 3.883 +.255 3.628 2825 ---- 4.192B ---- 4.192B 4.127 +.258 3.869 2850 ---- 4.163B ---- 4.163B 4.372 +.260 4.112 2875 ---- ---- ---- ---- 4.617 +.260 4.357 2900 ---- ---- ---- ---- 4.864 +.262 4.602 2925 ---- ---- ---- ---- 5.111 +.264 4.847 2950 ---- ---- ---- ---- 5.358 +.264 5.094 2975 ---- ---- ---- ---- 5.606 +.266 5.340 3000 ---- ---- ---- ---- 5.854 +.266 5.588 3025 ---- ---- ---- ---- 6.102 +.266 5.836 3050 ---- ---- ---- ---- 6.351 +.267 6.084 3075 ---- ---- ---- ---- 6.600 +.268 6.332 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 1950 ---- ---- ---- ---- 4.654 ---- ---- 1975 ---- ---- ---- ---- 4.404 ---- ---- 2000 ---- ---- ---- ---- 4.154 -.270 4.424 2025 ---- ---- ---- ---- 3.904 -.270 4.174 2050 ---- ---- ---- ---- 3.654 -.270 3.924 2075 ---- ---- ---- ---- 3.404 -.270 3.674 2100 ---- ---- ---- ---- 3.154 -.270 3.424 2125 ---- ---- ---- ---- 2.904 -.270 3.174 2150 ---- ---- ---- ---- 2.654 -.271 2.925 2175 ---- ---- ---- ---- 2.404 -.272 2.676 2200 ---- ---- ---- ---- 2.155 -.273 2.428 2225 ---- ---- ---- ---- 1.907 -.274 2.181 2250 ---- ---- 1.445A 1.445A 1.660 -.276 1.936 2275 ---- ---- 1.210A 1.210A 1.416 -.277 1.693 2300 ---- ---- .983A .983A 1.177 -.276 1.453 2325 ---- ---- .770A .770A .945 -.274 1.219 2340 ---- ---- ---- .664A .812 ---- ---- 2345 ---- ---- ---- .623A .768 ---- ---- 2350 ---- ---- .576A .576A .726 -.268 .994 2355 ---- ---- ---- .546A .684 ---- ---- 2360 .521 .521 .513A .513A .643 ---- 3 ---- 2365 .488 .488 .480A .480A .603 ---- 3 ---- 2370 ---- ---- ---- .448A .564 ---- ---- 2375 ---- ---- .414A .414A .527 -.255 .782 1 1 2380 ---- ---- ---- .384A .491 ---- ---- 2385 ---- ---- ---- .357A .456 ---- ---- 2390 ---- ---- ---- .331A .423 ---- ---- 2395 ---- ---- ---- .306A .391 ---- ---- 2400 ---- ---- .282A .282A .361 -.230 .591 2405 ---- ---- .260A .260A .332 -.224 .556 2410 .322 .322 .239A .295A .305 -.217 1 .522 2415 ---- ---- .220A .220A .279 -.210 .489 2420 .331 .362 .202A .246A .255 -.203 46 .458 2425 ---- ---- .185A .185A .232 -.196 .428 2430 .201 .201 .169A .229B .211 -.188 1 .399 2435 ---- ---- .154A .154A .191 -.180 .371 2440 .167 .167 .140A .288B .173 -.172 8 .345 8 8 2445 ---- ---- .128A .128A .156 -.164 4 .320 2450 .155 .201 .117A .119A .141 -.155 12 .296 2455 ---- ---- .107A .107A .127 -.147 .274 2460 .170 .170 .097A .177B .115 -.138 1 .253 2 1 2465 .107 .107 .088A .101A .103 -.131 1 .234 2470 ---- ---- .079A .079A .093 -.122 .215 2475 .081 .081 .072A .091B .084 -.114 1 .198 4 4 2480 ---- ---- .065A .065A .076 -.107 .183 2485 ---- ---- .059A .059A .069 -.099 .168 2 1 2490 ---- ---- .053A .053A .062 -.093 .155 2495 ---- ---- .049A .049A .056 -.086 .142 1 4 2500 ---- ---- .045A .045A .051 -.080 .131 2505 ---- ---- .041A .041A .046 -.074 6 .120 6 6 2510 ---- ---- .038A .038A .041 -.069 .110 2515 ---- ---- .035A .035A .037 -.064 .101 2520 ---- ---- .033A .033A .034 -.059 .093 2525 .050 .050 .030A .030A .031 -.054 4 .085 2 2 2530 ---- ---- .029A .029A .028 -.050 .078 20 14 2535 ---- ---- .026A .026A .026 -.046 .072 2540 ---- ---- .025A .025A .023 -.043 .066 2545 ---- ---- .023A .023A .022 -.039 .061 2550 ---- ---- .022A .022A .020 -.036 .056 3 2 2555 ---- ---- .021A .021A .018 -.034 .052 2560 ---- ---- .020A .020A .017 -.031 .048 2565 ---- ---- .019A .019A .016 -.028 .044 2570 .019 .019 .018A .021B .015 -.025 1 .040 1 2575 .020 .020 .018A .018A .014 -.023 1 .037 2 3 2580 ---- ---- .016A .016A .013 -.021 .034 2585 ---- ---- .015A .015A .012 -.020 .032 2590 ---- ---- .014A .014A .012 -.017 .029 2595 ---- ---- .014A .014A .011 -.016 .027 2600 ---- ---- .013A .013A .011 -.014 .025 1 1 2605 ---- ---- .013A .013A .010 -.013 .023 2610 ---- ---- .012A .012A .009 -.013 .022 2615 ---- ---- .012A .012A .009 -.011 .020 2620 ---- ---- .011A .011A .009 -.010 .019 2625 ---- ---- .011A .011A .008 -.010 .018 15 2630 ---- ---- .010A .010A .008 -.009 .017 2635 ---- ---- .010A .010A .007 -.009 .016 2640 ---- ---- .010A .010A .007 -.008 .015 2645 ---- ---- .010A .010A .007 -.007 .014 2650 ---- ---- .009A .009A .006 -.008 .014 1 1 2655 ---- ---- .009A .009A .006 -.007 .013 13 2660 ---- ---- .009A .009A .006 -.006 .012 2 2665 ---- ---- .008A .008A .006 -.006 .012 2670 ---- ---- .008A .008A .005 -.006 .011 2675 ---- ---- .008A .008A .005 -.006 .011 1 1 2680 ---- ---- .008A .008A .005 -.005 .010 2685 ---- ---- .008A .008A .005 -.005 .010 2 2690 ---- ---- .007A .007A .005 -.004 .009 2695 ---- ---- .007A .007A .004 -.005 .009 2700 .008 .008 .005 .005 .004 -.005 2 .009 1 4 2705 ---- ---- .007A .007A .004 -.004 .008 1 2710 ---- ---- .007A .007A .004 -.004 .008 2715 ---- ---- .007A .007A .004 -.004 .008 1 2720 ---- ---- ---- ---- .004 -.003 .007 2725 ---- ---- .006A .006A .004 -.003 .007 1 17 2750 ---- ---- ---- ---- .003 -.003 .006 2 5 2775 ---- ---- ---- ---- .003 -.002 .005 13 2800 ---- ---- ---- ---- .002 -.002 .004 1 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.001 .003 4 2875 ---- ---- ---- ---- .002 -.001 .003 2 2900 ---- ---- ---- ---- .002 -.001 .003 12 2925 ---- ---- ---- ---- .001 -.001 .002 2950 ---- ---- ---- ---- .001 -.001 .002 13 2975 ---- ---- ---- ---- .001 -.001 .002 6 3000 ---- ---- ---- ---- .001 -.001 .002 1 3025 ---- ---- ---- ---- .001 -.001 .002 3050 ---- ---- ---- ---- .001 -.001 .002 3075 ---- ---- ---- ---- .001 -.001 .002 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 58 162 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 1950 ---- ---- ---- .004A .001 ---- ---- 1975 ---- ---- ---- .004A .001 ---- ---- 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.003 .004 2200 ---- .007B ---- .007B .002 -.003 .005 2225 ---- .011B ---- .011B .004 -.004 .008 2250 ---- .020B ---- .020B .007 -.006 .013 2275 .015 .033B .015 .015 .013 -.007 2 .020 2300 ---- .055B .025A .055B .024 -.006 1 .030 2325 ---- .091B .038A .091B .042 -.004 .046 2340 ---- ---- ---- .050A .058 ---- ---- 2345 ---- ---- ---- .054A .065 ---- ---- 2350 .064 .153B .059A .066B .072 +.001 10 .071 2355 ---- ---- ---- .064A .080 ---- ---- 2360 ---- ---- ---- .070A .089 ---- ---- 2365 ---- ---- ---- .077A .099 ---- ---- 2370 ---- ---- ---- .084A .111 ---- ---- 2375 ---- .237B .093A .237B .123 +.014 .109 1 3 2380 ---- ---- ---- .102A .137 ---- ---- 2385 ---- ---- ---- .113A .152 ---- ---- 2390 ---- ---- ---- .124A .169 ---- ---- 2395 ---- ---- ---- .137A .187 ---- ---- 2400 .237 .352B .151A .187A .207 +.039 2 .168 12 11 2405 ---- .380B .166A .380B .228 +.046 .182 2410 .319 .409B .183A .183A .251 +.053 2 .198 2415 .345 .438B .201A .201A .275 +.059 2 .216 2420 .373 .469B .221A .221A .301 +.067 2 .234 10 2425 ---- .505B .242A .505B .328 +.074 3 .254 3 13 2430 ---- .534B .267A .533B .357 +.082 .275 2435 ---- .569B .290A .568B .387 +.090 .297 3 3 2440 ---- .605B .315A .604B .419 +.098 .321 1 1 2445 ---- .642B .341A .641B .452 +.106 .346 2450 ---- .690B .368A .690B .487 +.115 .372 1 1 2455 ---- .718B .397A .717B .523 +.123 .400 2460 ---- .758B ---- .757B .560 +.131 .429 1 1 2465 ---- .799B ---- .798B .599 +.140 .459 2470 ---- .840B ---- .839B .639 +.148 4 .491 2475 ---- .900B ---- .900B .680 +.156 .524 1 2480 ---- .926B ---- .925B .722 +.164 3 .558 3 11 2485 ---- .969B ---- .968B .764 +.170 .594 1 1 2490 ---- 1.013B ---- .994B .808 +.178 4 .630 2495 ---- 1.057B ---- 1.043B .852 +.184 .668 2500 ---- 1.125B ---- 1.125B .896 +.190 .706 1 2505 ---- 1.148B ---- 1.129B .941 +.195 .746 2510 ---- 1.194B ---- 1.176B .987 +.201 .786 1 1 2515 ---- 1.241B ---- 1.221B 1.033 +.206 .827 2 2 2520 ---- 1.287B ---- 1.268B 1.079 +.211 .868 1 1 2525 ---- 1.359B ---- 1.358B 1.126 +.215 .911 2530 ---- 1.382B ---- 1.365B 1.173 +.219 .954 2535 ---- 1.430B ---- 1.410B 1.221 +.224 .997 1 2540 ---- 1.478B ---- 1.465B 1.269 +.228 1.041 10 2545 ---- 1.526B ---- 1.510B 1.317 +.231 1.086 2550 ---- 1.601B ---- 1.601B 1.365 +.234 3 1.131 6 8 2555 ---- 1.622B ---- 1.610B 1.414 +.237 1.177 2560 ---- 1.671B ---- 1.653B 1.462 +.239 1.223 1 2565 ---- 1.720B ---- 1.707B 1.511 +.242 1.269 2570 ---- 1.769B ---- 1.756B 1.560 +.244 1.316 9 2575 ---- 1.818B ---- 1.805B 1.609 +.247 1.362 2580 ---- 1.867B ---- 1.857B 1.658 +.249 1.409 2585 ---- 1.916B ---- 1.904B 1.708 +.251 1.457 2590 ---- 1.965B ---- 1.952B 1.757 +.253 1.504 2595 ---- 2.014B ---- 2.000B 1.806 +.254 1.552 2600 ---- 2.063B ---- 2.046B 1.856 +.256 1.600 2605 ---- 2.113B ---- 2.103B 1.905 +.257 1.648 2610 ---- 2.162B ---- 2.144B 1.955 +.258 1.697 2 2615 ---- 2.212B ---- 2.202B 2.004 +.259 1.745 2620 ---- ---- ---- ---- 2.054 +.260 1.794 2625 ---- ---- ---- ---- 2.103 +.260 1.843 2630 ---- ---- ---- ---- 2.153 +.261 1.892 2635 ---- ---- ---- ---- 2.202 +.261 1.941 2640 ---- ---- ---- ---- 2.252 +.262 1.990 2645 ---- ---- ---- ---- 2.302 +.263 2.039 2650 ---- ---- ---- ---- 2.351 +.263 2.088 2655 ---- ---- ---- ---- 2.401 +.263 2.138 2660 ---- ---- ---- ---- 2.451 +.264 2.187 2 2665 ---- ---- ---- ---- 2.500 +.264 2.236 2 2670 ---- ---- ---- ---- 2.550 +.264 2.286 2675 ---- ---- ---- ---- 2.600 +.265 2.335 2680 ---- ---- ---- ---- 2.650 +.265 2.385 2685 ---- ---- ---- ---- 2.700 +.266 2.434 2690 ---- ---- ---- ---- 2.749 +.265 2.484 2695 ---- ---- ---- ---- 2.799 +.265 2.534 2700 ---- ---- ---- ---- 2.849 +.266 2.583 2705 ---- ---- ---- ---- 2.899 +.266 2.633 2710 ---- ---- ---- ---- 2.949 +.267 2.682 2715 ---- ---- ---- ---- 2.999 +.267 2.732 2720 ---- ---- ---- ---- 3.048 +.266 2.782 2725 ---- ---- ---- ---- 3.098 +.266 2.832 2750 ---- ---- ---- ---- 3.348 +.268 3.080 2775 ---- ---- ---- ---- 3.597 +.268 3.329 1 2800 ---- ---- ---- ---- 3.847 +.268 3.579 2825 ---- ---- ---- ---- 4.097 +.269 3.828 2850 ---- ---- ---- ---- 4.347 +.269 4.078 2875 ---- ---- ---- ---- 4.596 +.269 4.327 2900 ---- ---- ---- ---- 4.846 +.269 4.577 2925 ---- ---- ---- ---- 5.096 +.269 4.827 2950 ---- ---- ---- ---- 5.346 +.269 5.077 2975 ---- ---- ---- ---- 5.596 +.270 5.326 3000 ---- ---- ---- ---- 5.846 +.270 5.576 3025 ---- ---- ---- ---- 6.096 +.270 5.826 3050 ---- ---- ---- ---- 6.346 +.270 6.076 3075 ---- ---- ---- ---- 6.596 +.270 6.326 3100 ---- ---- ---- ---- 6.846 +.270 6.576 3125 ---- ---- ---- ---- 7.096 +.270 6.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 36 97 W4S MAY23 Silver Weekly Wednesday Option - Week 4 CALL 1950 ---- ---- ---- ---- 4.655 ---- ---- 1975 ---- ---- ---- ---- 4.406 ---- ---- 2000 ---- ---- ---- ---- 4.156 -.268 4.424 2025 ---- ---- ---- ---- 3.907 -.268 4.175 2050 ---- ---- ---- ---- 3.658 -.268 3.926 2075 ---- ---- ---- ---- 3.410 -.267 3.677 2100 ---- ---- ---- ---- 3.161 -.268 3.429 2125 ---- ---- ---- ---- 2.914 -.268 3.182 2150 ---- ---- ---- ---- 2.667 -.269 2.936 2175 ---- ---- 2.203A 2.203A 2.421 -.271 2.692 2200 ---- ---- 1.965A 1.965A 2.177 -.272 2.449 2225 ---- ---- 1.732A 1.732A 1.936 -.273 2.209 2250 ---- ---- 1.506A 1.506A 1.699 -.273 1.972 2275 ---- ---- 1.287A 1.287A 1.469 -.270 1.739 2300 ---- ---- 1.080A 1.080A 1.247 -.266 1.513 2325 ---- ---- .888A .888A 1.039 -.257 1.296 2340 ---- ---- ---- .790A .921 ---- ---- 2345 ---- ---- ---- .755A .883 ---- ---- 2350 ---- ---- .715A .715A .846 -.244 1.090 2355 ---- ---- ---- .689A .810 ---- ---- 2360 ---- ---- ---- .656A .775 ---- ---- 2365 ---- ---- ---- .626A .740 ---- ---- 2370 ---- ---- ---- .592A .706 ---- ---- 2375 ---- ---- .564A .564A .674 -.224 .898 2380 ---- ---- ---- .536A .642 ---- ---- 2385 ---- ---- ---- .510A .611 ---- ---- 2390 ---- ---- ---- .484A .581 ---- ---- 2395 ---- ---- ---- .459A .552 ---- ---- 2400 ---- ---- .435A .435A .524 -.202 .726 2405 ---- ---- .412A .412A .496 -.198 .694 2410 ---- ---- .390A .390A .470 -.192 .662 2415 ---- ---- .369A .369A .444 -.188 .632 2420 ---- ---- .349A .349A .420 -.183 .603 2425 ---- ---- .330A .330A .396 -.178 .574 2430 ---- ---- .311A .311A .374 -.173 .547 2435 ---- ---- .294A .294A .352 -.168 .520 2440 ---- ---- .277A .277A .332 -.163 .495 2445 ---- ---- .262A .262A .312 -.158 .470 2450 ---- ---- .247A .247A .294 -.152 .446 2455 ---- ---- .233A .233A .276 -.148 .424 2460 ---- ---- .217A .217A .260 -.142 .402 2465 ---- ---- .205A .205A .244 -.137 .381 2470 ---- ---- .193A .193A .229 -.132 .361 2475 ---- ---- .182A .182A .215 -.127 .342 2480 ---- ---- .171A .171A .202 -.122 .324 2485 ---- ---- .161A .161A .190 -.116 .306 2490 ---- ---- .152A .152A .178 -.112 .290 2495 ---- ---- .144A .144A .167 -.107 .274 2500 ---- ---- .136A .136A .157 -.102 .259 2505 ---- ---- .128A .128A .147 -.097 .244 2510 ---- ---- .121A .121A .138 -.092 .230 2515 ---- ---- .113A .113A .129 -.088 .217 2520 ---- ---- .106A .106A .121 -.084 .205 2525 ---- ---- .100A .100A .114 -.080 .194 2530 ---- ---- .093A .093A .107 -.076 .183 2535 ---- ---- .087A .087A .100 -.072 .172 2540 ---- ---- .083A .083A .094 -.068 .162 2545 ---- ---- .078A .078A .088 -.065 .153 2550 ---- ---- .074A .074A .083 -.062 .145 2555 ---- ---- .070A .070A .078 -.059 .137 2560 ---- ---- .066A .066A .073 -.056 .129 2565 ---- ---- .062A .062A .069 -.053 .122 2570 ---- ---- .059A .059A .065 -.050 .115 3 2575 ---- ---- .056A .056A .061 -.048 .109 1 1 2580 ---- ---- .053A .053A .058 -.045 .103 2585 ---- ---- .050A .050A .054 -.043 .097 2590 ---- ---- .048A .048A .051 -.041 .092 2595 ---- ---- .045A .045A .048 -.039 .087 2600 ---- ---- .043A .043A .046 -.036 .082 2605 ---- ---- .041A .041A .043 -.034 .077 2610 ---- ---- .039A .039A .041 -.032 .073 2615 ---- ---- .037A .037A .038 -.031 .069 2620 ---- ---- .035A .035A .036 -.029 .065 2625 ---- ---- .034A .034A .035 -.026 .061 2630 ---- ---- .032A .032A .033 -.025 .058 2635 ---- ---- .031A .031A .031 -.024 .055 2640 ---- ---- .030A .030A .029 -.023 .052 2645 ---- ---- .029A .029A .028 -.021 .049 27 2650 ---- ---- .027A .027A .027 -.019 .046 2655 ---- ---- .026A .026A .025 -.019 .044 2660 ---- ---- .025A .025A .024 -.018 .042 2665 ---- ---- .024A .024A .023 -.017 .040 2670 ---- ---- .023A .023A .022 -.016 .038 2675 ---- ---- .022A .022A .021 -.015 .036 11 2680 ---- ---- .022A .022A .020 -.014 .034 2685 ---- ---- .021A .021A .019 -.013 .032 2690 ---- ---- .020A .020A .018 -.013 .031 2695 ---- ---- .020A .020A .018 -.011 .029 2700 ---- ---- .019A .019A .017 -.011 .028 2705 ---- ---- .018A .018A .016 -.011 .027 2710 ---- ---- .018A .018A .016 -.010 .026 2715 ---- ---- .017A .017A .015 -.010 .025 2720 ---- ---- .017A .017A .014 -.010 .024 2725 ---- ---- .016A .016A .014 -.009 .023 2750 ---- ---- .014A .014A .012 -.006 .018 5 2775 ---- ---- .013A .013A .010 -.005 .015 2800 ---- ---- .011A .011A .008 -.005 .013 5 2825 ---- ---- .010A .010A .007 -.004 .011 5 2850 ---- ---- ---- ---- .006 -.003 .009 13 2875 ---- ---- ---- ---- .005 -.003 .008 7 2900 ---- ---- ---- ---- .005 -.002 .007 7 2925 ---- ---- ---- ---- .004 -.002 .006 7 2950 ---- ---- ---- ---- .004 -.002 .006 26 2975 ---- ---- ---- ---- .003 -.002 .005 20 3000 ---- ---- ---- ---- .003 -.002 .005 4 3025 ---- ---- ---- ---- .003 -.001 .004 2 3050 ---- ---- ---- ---- .003 -.001 .004 13 3075 ---- ---- ---- ---- .002 -.001 .003 3 3100 ---- ---- ---- ---- .002 -.001 .003 3 3125 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 162 W4S MAY23 Silver Weekly Wednesday Option - Week 4 PUT 1950 ---- ---- ---- .008A .004 ---- ---- 1975 ---- ---- ---- .009A .005 ---- ---- 2000 ---- ---- ---- ---- .006 +.003 .003 2025 ---- .005B ---- .005B .006 +.002 .004 2050 ---- .006B ---- .006B .008 +.003 .005 2075 ---- .008B ---- .008B .009 +.002 .007 2100 ---- .011B ---- .011B .010 +.001 .009 2125 .014 .015B .014 .014 .013 +.001 3 .012 2150 ---- .021B ---- .021B .015 -.001 .016 2175 ---- .029B ---- .029B .019 -.002 .021 2200 ---- .040B .027A .040B .025 -.003 .028 2225 ---- .056B .035A .056B .034 -.003 .037 2250 ---- .078B .046A .078B .047 -.003 .050 2275 ---- .109B .062A .109B .066 -.001 .067 2300 ---- .153B .084A .153B .095 +.004 2 .091 2325 ---- .212B .114A .212B .136 +.013 .123 2340 ---- ---- ---- .138A .168 ---- ---- 2345 ---- ---- ---- .147A .180 ---- ---- 2350 ---- .287B .156A .287B .193 +.026 .167 1 2355 ---- ---- ---- .167A .207 ---- ---- 2360 ---- ---- ---- .178A .221 ---- ---- 2365 ---- ---- ---- .189A .237 ---- ---- 2370 ---- ---- ---- .202A .253 ---- ---- 2375 ---- .384B .215A .384B .270 +.045 .225 2380 ---- ---- ---- .229A .288 ---- ---- 2385 ---- ---- ---- .244A .307 ---- ---- 2390 ---- ---- ---- .260A .327 ---- ---- 2395 ---- ---- ---- .277A .348 ---- ---- 2400 ---- .505B .295A .505B .370 +.068 .302 2405 ---- .532B .314A .532B .392 +.072 .320 2410 ---- .560B .334A .560B .416 +.077 .339 3 6 2415 ---- .589B .355A .589B .440 +.081 .359 2420 ---- .619B .376A .619B .466 +.087 .379 2425 ---- .650B .399A .650B .492 +.091 .401 2430 ---- .678B ---- .677B .520 +.097 .423 2435 ---- .710B ---- .709B .548 +.102 .446 2440 ---- .743B ---- .742B .577 +.106 .471 2445 ---- .777B ---- .775B .608 +.112 .496 2450 ---- .818B ---- .818B .639 +.117 .522 2455 ---- .846B ---- .845B .672 +.123 .549 2460 ---- .882B ---- .880B .705 +.128 .577 2465 ---- .918B ---- .917B .739 +.133 .606 2470 ---- .956B ---- .955B .774 +.138 .636 2475 ---- 1.005B ---- 1.005B .810 +.143 .667 2480 ---- 1.032B ---- 1.031B .847 +.148 .699 2485 ---- 1.072B ---- 1.071B .885 +.154 .731 2490 ---- 1.112B ---- 1.111B .923 +.158 .765 2495 ---- 1.152B ---- 1.151B .962 +.163 .799 2500 ---- 1.210B ---- 1.210B 1.001 +.167 .834 2505 ---- 1.235B ---- 1.234B 1.042 +.173 .869 2510 ---- 1.277B ---- 1.276B 1.083 +.178 .905 2515 ---- 1.319B ---- 1.318B 1.124 +.182 .942 2520 ---- 1.362B ---- 1.361B 1.166 +.186 .980 2525 ---- 1.425B ---- 1.425B 1.208 +.190 1.018 2530 ---- 1.450B ---- 1.449B 1.251 +.194 1.057 8 2535 ---- 1.494B ---- 1.493B 1.295 +.198 1.097 9 2540 ---- 1.539B ---- 1.538B 1.338 +.201 1.137 2545 ---- 1.583B ---- 1.565B 1.383 +.205 1.178 2 2550 ---- 1.651B ---- 1.651B 1.427 +.208 1.219 2555 ---- 1.673B ---- 1.655B 1.472 +.211 1.261 2560 ---- 1.719B ---- 1.707B 1.517 +.214 1.303 2565 ---- 1.765B ---- 1.753B 1.563 +.217 1.346 2 2570 ---- 1.812B ---- 1.792B 1.609 +.220 1.389 2575 ---- 1.882B ---- 1.882B 1.655 +.222 1.433 2 2580 ---- 1.905B ---- 1.892B 1.701 +.224 1.477 2585 ---- 1.952B ---- 1.933B 1.748 +.227 1.521 2590 ---- 1.999B ---- 1.985B 1.795 +.229 1.566 10 2595 ---- 2.046B ---- 2.028B 1.842 +.231 1.611 2600 ---- 2.119B ---- 2.119B 1.889 +.233 1.656 2605 ---- 2.141B ---- 2.127B 1.937 +.236 1.701 2610 ---- 2.189B ---- 2.175B 1.984 +.237 1.747 2615 ---- 2.237B ---- 2.223B 2.032 +.239 1.793 3 2620 ---- 2.285B ---- 2.271B 2.080 +.241 1.839 2625 ---- 2.360B ---- 2.358B 2.128 +.243 1.885 2630 ---- 2.381B ---- 2.362B 2.176 +.245 1.931 2635 ---- ---- ---- ---- 2.224 +.246 1.978 2640 ---- ---- ---- ---- 2.273 +.248 2.025 2645 ---- ---- ---- ---- 2.321 +.249 2.072 2650 ---- 2.539B ---- 2.538B 2.370 +.251 2.119 2655 ---- ---- ---- ---- 2.419 +.252 2.167 2660 ---- ---- ---- ---- 2.467 +.252 2.215 2665 ---- ---- ---- ---- 2.516 +.253 2.263 2670 ---- ---- ---- ---- 2.565 +.254 2.311 2675 ---- 2.608B ---- 2.608B 2.614 +.255 2.359 2680 ---- ---- ---- ---- 2.663 +.256 2.407 2685 ---- ---- ---- ---- 2.712 +.257 2.455 2690 ---- ---- ---- ---- 2.761 +.257 2.504 2695 ---- ---- ---- ---- 2.811 +.259 2.552 2700 ---- ---- ---- ---- 2.860 +.259 2.601 2705 ---- ---- ---- ---- 2.909 +.259 2.650 2710 ---- ---- ---- ---- 2.959 +.261 2.698 2715 ---- ---- ---- ---- 3.008 +.261 2.747 2720 ---- ---- ---- ---- 3.057 +.261 2.796 2725 ---- ---- ---- ---- 3.107 +.262 2.845 2750 ---- ---- ---- ---- 3.354 +.263 3.091 2775 ---- ---- ---- ---- 3.602 +.264 3.338 2800 ---- ---- ---- ---- 3.851 +.266 3.585 2825 ---- ---- ---- ---- 4.100 +.267 3.833 2850 ---- ---- ---- ---- 4.349 +.267 4.082 2875 ---- ---- ---- ---- 4.598 +.268 4.330 2900 ---- ---- ---- ---- 4.847 +.268 4.579 2925 ---- ---- ---- ---- 5.097 +.269 4.828 2950 ---- ---- ---- ---- 5.347 +.269 5.078 2975 ---- ---- ---- ---- 5.596 +.269 5.327 3000 ---- ---- ---- ---- 5.846 +.269 5.577 3025 ---- ---- ---- ---- 6.096 +.269 5.827 3050 ---- ---- ---- ---- 6.346 +.270 6.076 3075 ---- ---- ---- ---- 6.596 +.270 6.326 3100 ---- ---- ---- ---- 6.846 +.270 6.576 3125 ---- ---- ---- ---- 7.096 +.270 6.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 43 W5S MAY23 Silver Weekly Wednesday Option - Week 5 CALL 1950 ---- ---- ---- ---- 4.657 ---- ---- 1975 ---- ---- ---- ---- 4.408 ---- ---- 2000 ---- ---- ---- ---- 4.159 ---- ---- 2025 ---- ---- ---- ---- 3.910 ---- ---- 2050 ---- ---- ---- ---- 3.662 ---- ---- 2075 ---- ---- ---- ---- 3.415 -.270 3.685 2100 ---- ---- ---- ---- 3.168 -.271 3.439 2125 ---- ---- ---- ---- 2.922 -.272 3.194 2150 ---- ---- 2.462A 2.462A 2.678 -.272 2.950 2175 ---- ---- 2.225A 2.225A 2.436 -.272 2.708 2200 ---- ---- 1.994A 1.994A 2.198 -.271 2.469 2225 ---- ---- 1.769A 1.769A 1.964 -.269 2.233 2250 ---- ---- 1.552A 1.552A 1.737 -.265 2.002 2275 ---- ---- 1.344A 1.344A 1.518 -.259 1.777 2300 ---- ---- 1.148A 1.148A 1.310 -.250 1.560 2325 ---- ---- .967A .967A 1.115 -.239 1.354 2340 ---- ---- ---- .881A 1.005 ---- ---- 2345 ---- ---- ---- .848A .969 ---- ---- 2350 ---- ---- .804A .804A .935 -.225 1.160 2355 ---- ---- ---- .785A .901 ---- ---- 2360 ---- ---- ---- .749A .868 ---- ---- 2365 ---- ---- ---- .715A .835 ---- ---- 2370 ---- ---- ---- .687A .804 ---- ---- 2375 ---- ---- .659A .659A .773 -.207 .980 2380 ---- ---- ---- .633A .742 ---- ---- 2385 ---- ---- ---- .607A .713 ---- ---- 2390 ---- ---- ---- .582A .684 ---- ---- 2395 ---- ---- ---- .558A .656 ---- ---- 2400 .660 .768B .534A .768B .629 -.189 1 .818 2405 ---- ---- ---- .512A .603 ---- ---- 2410 ---- ---- ---- .490A .578 ---- ---- 2415 ---- ---- ---- .469A .553 ---- ---- 2420 ---- ---- ---- .449A .529 ---- ---- 2425 ---- ---- .429A .429A .506 -.167 .673 2430 ---- ---- ---- .410A .484 ---- ---- 2435 ---- ---- ---- .392A .463 ---- ---- 2440 ---- ---- ---- .374A .442 ---- ---- 2445 ---- ---- ---- .358A .422 ---- ---- 2450 ---- ---- .342A .342A .403 -.145 .548 2455 ---- ---- ---- .326A .385 ---- ---- 2460 ---- ---- ---- .312A .368 ---- ---- 2465 ---- ---- .297A .297A .351 -.131 .482 2470 ---- ---- .284A .284A .335 -.126 .461 2 1 2475 ---- ---- .269A .269A .319 -.123 .442 2 2 2480 .370 .370 .257A .273A .304 -.120 2 .424 2485 ---- ---- .245A .245A .290 -.117 .407 2490 ---- ---- .234A .234A .276 -.114 .390 2495 ---- ---- .223A .223A .263 -.111 .374 2500 .272 .300 .213A .223A .251 -.107 4 .358 2505 ---- ---- .204A .204A .239 -.104 .343 2510 ---- ---- .194A .194A .227 -.102 .329 2515 ---- ---- .186A .186A .217 -.097 .314 2520 ---- ---- .177A .177A .206 -.095 .301 2525 ---- ---- .170A .170A .196 -.091 .287 10 10 2530 ---- ---- .162A .162A .187 -.087 .274 2535 ---- ---- .155A .155A .178 -.084 .262 2540 ---- ---- .148A .148A .170 -.080 .250 10 10 2545 ---- ---- .142A .142A .162 -.077 .239 2 2 2550 ---- ---- .135A .135A .154 -.074 .228 2555 ---- ---- .130A .130A .147 -.071 .218 2560 ---- ---- .124A .124A .140 -.068 .208 2565 ---- ---- .119A .119A .133 -.066 .199 2570 ---- ---- .114A .114A .127 -.063 .190 2575 ---- ---- .109A .109A .121 -.061 .182 2580 ---- ---- .104A .104A .115 -.059 .174 5 5 2585 ---- ---- .100A .100A .110 -.056 .166 2590 .119 .119 .096A .109A .105 -.054 3 .159 2595 .114 .114 .091A .104A .100 -.052 3 .152 2600 ---- ---- .088A .088A .096 -.049 .145 2605 ---- ---- .085A .085A .091 -.048 .139 1 1 2610 ---- ---- .081A .081A .087 -.046 .133 2615 ---- ---- .077A .077A .083 -.044 .127 2620 ---- ---- .075A .075A .080 -.042 .122 2625 ---- ---- .072A .072A .076 -.041 .117 2630 ---- ---- .069A .069A .073 -.039 .112 2635 ---- ---- .066A .066A .070 -.037 .107 4 4 2640 ---- ---- .064A .064A .067 -.035 .102 2645 ---- ---- .061A .061A .064 -.034 .098 2650 ---- ---- .059A .059A .062 -.032 .094 2655 ---- ---- .056A .056A .059 -.031 .090 2660 ---- ---- .054A .054A .057 -.029 .086 5 5 2665 ---- ---- .053A .053A .054 -.028 .082 2670 ---- ---- .051A .051A .052 -.027 .079 2675 ---- ---- .049A .049A .050 -.026 .076 2680 ---- ---- .047A .047A .048 -.024 .072 2685 ---- ---- .046A .046A .046 -.023 .069 2690 ---- ---- .045A .045A .045 -.022 .067 2695 ---- ---- .043A .043A .043 -.021 .064 2700 ---- ---- .042A .042A .041 -.020 .061 2705 ---- ---- .040A .040A .040 -.019 .059 2710 ---- ---- .039A .039A .039 -.018 .057 2715 ---- ---- .038A .038A .037 -.018 .055 2720 ---- ---- .037A .037A .036 -.016 .052 2725 ---- ---- .036A .036A .035 -.015 .050 2750 ---- ---- .031A .031A .029 -.013 .042 2775 ---- ---- .027A .027A .025 -.010 .035 2800 ---- ---- .024A .024A .022 -.008 .030 2825 ---- ---- .021A .021A .019 -.007 .026 2850 ---- ---- .019A .019A .017 -.006 .023 2875 ---- ---- .018A .018A .015 -.005 .020 2900 ---- ---- .016A .016A .014 -.004 .018 2925 ---- ---- .015A .015A .012 -.004 .016 2950 ---- ---- ---- ---- .011 -.003 .014 2975 ---- ---- ---- ---- .010 -.003 .013 3000 ---- ---- ---- ---- .009 -.003 .012 3025 ---- ---- ---- ---- .009 -.002 .011 3050 ---- ---- ---- ---- .008 -.002 .010 3075 ---- ---- ---- ---- .007 -.002 .009 3100 ---- ---- ---- ---- .007 -.002 .009 3125 ---- ---- ---- ---- .007 -.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 41 40 W5S MAY23 Silver Weekly Wednesday Option - Week 5 PUT 1950 ---- ---- ---- .012A .008 ---- ---- 1975 ---- ---- ---- .013A .009 ---- ---- 2000 ---- ---- ---- .014A .010 ---- ---- 2025 ---- ---- ---- .016A .012 ---- ---- 2050 ---- ---- ---- .018A .013 ---- ---- 2075 ---- ---- ---- ---- .016 -.001 .017 2100 ---- ---- ---- ---- .019 -.002 .021 2125 ---- .028B ---- .028B .023 -.003 .026 2150 ---- .038B .031A .038B .029 -.003 .032 2175 ---- .051B .039A .051B .037 -.003 .040 2200 .052 .068B .049A .051A .048 -.002 1 .050 2225 ---- .093B .061A .093B .064 UNCH .064 2250 ---- .126B .080A .126B .086 +.004 3 .082 2275 ---- .170B .105A .170B .117 +.010 1 .107 2 2 2300 .185 .225B .137A .155A .158 +.018 4 .140 2 2 2325 ---- .295B .180A .295B .212 +.029 .183 2340 ---- ---- ---- .212A .252 ---- ---- 2345 ---- ---- ---- .223A .267 ---- ---- 2350 ---- .380B .235A .380B .282 +.044 3 .238 2355 ---- ---- ---- .248A .298 ---- ---- 2360 ---- ---- ---- .262A .315 ---- ---- 2365 ---- ---- ---- .276A .332 ---- ---- 2370 ---- ---- ---- .293A .351 ---- ---- 2375 ---- .484B ---- .484B .369 +.061 .308 2380 ---- ---- ---- .325A .389 ---- ---- 2385 ---- ---- ---- .342A .410 ---- ---- 2390 ---- ---- ---- .360A .431 ---- ---- 2395 ---- ---- ---- .378A .453 ---- ---- 2400 .512 .609B .398A .511B .476 +.081 6 .395 2405 ---- ---- ---- .417A .499 ---- ---- 2410 ---- ---- ---- .438A .524 ---- ---- 2415 ---- ---- ---- .460A .549 ---- ---- 2420 ---- ---- ---- .482A .575 ---- ---- 2425 ---- .751B ---- .751B .602 +.102 .500 2430 ---- ---- ---- .529A .630 ---- ---- 2435 ---- ---- ---- .554A .658 ---- ---- 2440 ---- ---- ---- .579A .688 ---- ---- 2445 ---- ---- ---- .606A .718 ---- ---- 2450 ---- .911B ---- .911B .749 +.126 .623 2455 ---- ---- ---- .660A .780 ---- ---- 2460 ---- ---- ---- .689A .813 ---- ---- 2465 ---- .826B ---- .826B .846 +.139 .707 2470 ---- 1.051B ---- 1.037B .879 +.142 .737 2475 ---- 1.089B ---- 1.089B .914 +.146 .768 2480 ---- 1.124B ---- 1.113B .949 +.150 .799 2485 ---- 1.162B ---- 1.144B .984 +.152 .832 2490 ---- 1.200B ---- 1.182B 1.021 +.156 .865 2495 ---- 1.239B ---- 1.227B 1.057 +.158 .899 2500 ---- 1.284B ---- 1.284B 1.095 +.162 .933 2505 ---- 1.317B ---- 1.297B 1.133 +.165 .968 12 2510 ---- 1.357B ---- 1.340B 1.171 +.168 1.003 12 2515 ---- 1.398B ---- 1.383B 1.210 +.171 1.039 2520 ---- 1.439B ---- 1.420B 1.250 +.175 1.075 2525 ---- 1.490B ---- 1.490B 1.290 +.179 1.111 2530 ---- 1.522B ---- 1.504B 1.331 +.183 1.148 2535 ---- 1.564B ---- 1.548B 1.371 +.185 1.186 2540 ---- 1.606B ---- 1.587B 1.413 +.189 1.224 2545 ---- 1.649B ---- 1.631B 1.455 +.192 1.263 2550 ---- 1.706B ---- 1.706B 1.497 +.195 1.302 2555 ---- 1.736B ---- 1.719B 1.540 +.199 1.341 2560 ---- 1.780B ---- 1.763B 1.583 +.201 1.382 2565 ---- 1.824B ---- 1.810B 1.626 +.204 1.422 2570 ---- 1.869B ---- 1.855B 1.670 +.207 1.463 2575 ---- 1.929B ---- 1.929B 1.714 +.209 1.505 2580 ---- 1.958B ---- 1.945B 1.758 +.211 1.547 2585 ---- 2.003B ---- 1.983B 1.802 +.213 1.589 2590 ---- 2.049B ---- 2.032B 1.847 +.215 1.632 2595 ---- 2.095B ---- 2.081B 1.893 +.218 1.675 2600 ---- 2.159B ---- 2.159B 1.938 +.220 1.718 2605 ---- 2.187B ---- 2.173B 1.984 +.223 1.761 2610 ---- 2.233B ---- 2.216B 2.029 +.224 1.805 2615 ---- 2.279B ---- 2.267B 2.075 +.225 1.850 2620 ---- 2.326B ---- 2.313B 2.122 +.228 1.894 2625 ---- 2.393B ---- 2.393B 2.168 +.229 1.939 2630 ---- 2.420B ---- 2.407B 2.215 +.231 1.984 2635 ---- 2.467B ---- 2.450B 2.262 +.233 2.029 2640 ---- 2.514B ---- 2.496B 2.309 +.235 2.074 2645 ---- 2.561B ---- 2.543B 2.356 +.236 2.120 2650 ---- 2.630B ---- 2.630B 2.403 +.238 2.165 2655 ---- ---- ---- ---- 2.450 +.239 2.211 2660 ---- ---- ---- ---- 2.498 +.241 2.257 2665 ---- ---- ---- ---- 2.546 +.242 2.304 2670 ---- ---- ---- ---- 2.593 +.243 2.350 2675 ---- 2.871B ---- 2.871B 2.641 +.244 2.397 2680 ---- ---- ---- ---- 2.689 +.245 2.444 2685 ---- ---- ---- ---- 2.737 +.247 2.490 2690 ---- ---- ---- ---- 2.786 +.248 2.538 2695 ---- ---- ---- ---- 2.834 +.249 2.585 2700 ---- 3.113B ---- 3.112B 2.882 +.250 2.632 2705 ---- ---- ---- ---- 2.931 +.251 2.680 2710 ---- ---- ---- ---- 2.979 +.252 2.727 2715 ---- ---- ---- ---- 3.028 +.253 2.775 2720 ---- ---- ---- ---- 3.076 +.253 2.823 2725 ---- 3.284B ---- 3.284B 3.125 +.254 2.871 2750 ---- 3.335B ---- 3.335B 3.370 +.258 3.112 2775 ---- ---- ---- ---- 3.615 +.260 3.355 2800 ---- ---- ---- ---- 3.862 +.262 3.600 2825 ---- ---- ---- ---- 4.109 +.263 3.846 2850 ---- ---- ---- ---- 4.357 +.265 4.092 2875 ---- ---- ---- ---- 4.605 +.266 4.339 2900 ---- ---- ---- ---- 4.853 +.266 4.587 2925 ---- ---- ---- ---- 5.102 +.267 4.835 2950 ---- ---- ---- ---- 5.351 +.268 5.083 2975 ---- ---- ---- ---- 5.600 +.268 5.332 3000 ---- ---- ---- ---- 5.849 +.268 5.581 3025 ---- ---- ---- ---- 6.098 +.268 5.830 3050 ---- ---- ---- ---- 6.348 +.269 6.079 3075 ---- ---- ---- ---- 6.597 +.269 6.328 3100 ---- ---- ---- ---- 6.847 +.269 6.578 3125 ---- ---- ---- ---- 7.097 +.270 6.827 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 4 28 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.25 +.29 4.96 10050 ---- ---- ---- ---- 4.80 +.28 4.52 10100 ---- ---- ---- ---- 4.35 +.25 4.10 10150 ---- ---- ---- ---- 3.92 +.23 3.69 10200 ---- ---- ---- ---- 3.51 +.21 3.30 10250 ---- ---- ---- ---- 3.12 +.18 2.94 10300 ---- ---- ---- ---- 2.75 +.16 2.59 10350 ---- ---- ---- ---- 2.41 +.14 2.27 10400 ---- ---- ---- ---- 2.09 +.11 1.98 10450 ---- ---- ---- ---- 1.80 +.10 1.70 10500 ---- ---- ---- ---- 1.53 +.07 1.46 10550 ---- ---- ---- ---- 1.29 +.05 1.24 10600 ---- ---- ---- ---- 1.08 +.04 1.04 10650 ---- ---- ---- ---- .90 +.03 .87 10700 ---- ---- ---- ---- .74 +.02 .72 10750 ---- ---- ---- ---- .60 +.01 .59 10800 ---- ---- ---- ---- .48 UNCH .48 10850 ---- ---- ---- ---- .39 UNCH .39 10900 ---- ---- ---- ---- .30 -.01 .31 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 13250 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 46.05 +.37 45.68 5950 ---- ---- ---- ---- 45.55 +.37 45.18 6000 ---- ---- ---- ---- 45.05 +.36 44.69 6050 ---- ---- ---- ---- 44.55 +.36 44.19 6100 ---- ---- ---- ---- 44.05 +.36 43.69 6150 ---- ---- ---- ---- 43.56 +.37 43.19 6200 ---- ---- ---- ---- 43.06 +.37 42.69 6250 ---- ---- ---- ---- 42.56 +.37 42.19 6300 ---- ---- ---- ---- 42.05 +.37 41.68 9950 ---- ---- ---- ---- 5.72 +.31 5.41 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.55 +.46 4.09 10050 ---- ---- ---- ---- 4.33 +.45 3.88 10100 ---- ---- ---- ---- 4.11 +.42 3.69 10150 ---- ---- ---- ---- 3.90 +.41 3.49 10200 ---- ---- ---- ---- 3.70 +.39 3.31 10250 ---- ---- ---- ---- 3.51 +.38 3.13 10300 ---- ---- ---- ---- 3.32 +.35 2.97 10350 ---- ---- ---- ---- 3.15 +.35 2.80 10400 ---- ---- ---- ---- 2.98 +.33 2.65 10450 ---- ---- ---- ---- 2.81 +.31 2.50 10500 ---- ---- ---- ---- 2.66 +.30 2.36 10550 ---- ---- ---- ---- 2.51 +.29 2.22 10600 ---- ---- ---- ---- 2.37 +.27 2.10 10650 ---- ---- ---- ---- 2.23 +.26 1.97 10700 ---- ---- ---- ---- 2.10 +.24 1.86 10750 ---- ---- ---- ---- 1.98 +.23 1.75 11250 ---- ---- ---- ---- 1.04 +.13 .91 11300 ---- ---- ---- ---- .97 +.12 .85 11350 ---- ---- ---- ---- .91 +.12 .79 11400 ---- ---- ---- ---- .85 +.11 .74 11450 ---- ---- ---- ---- .79 +.10 .69 11500 ---- ---- ---- ---- .74 +.10 .64 11550 ---- ---- ---- ---- .69 +.09 .60 11600 ---- ---- ---- ---- .64 +.08 .56 11650 ---- ---- ---- ---- .59 +.07 .52 11700 ---- ---- ---- ---- .55 +.07 .48 11750 ---- ---- ---- ---- .51 +.06 .45 11800 ---- ---- ---- ---- .48 +.07 .41 11850 ---- ---- ---- ---- .44 +.06 .38 11900 ---- ---- ---- ---- .41 +.05 .36 11950 ---- ---- ---- ---- .38 +.05 .33 12000 ---- ---- ---- ---- .35 +.04 .31 12050 ---- ---- ---- ---- .33 +.05 .28 12100 ---- ---- ---- ---- .30 +.04 .26 12150 ---- ---- ---- ---- .28 +.04 .24 12200 ---- ---- ---- ---- .26 +.04 .22 12250 ---- ---- ---- ---- .24 +.03 .21 12300 ---- ---- ---- ---- .22 +.03 .19 12350 ---- ---- ---- ---- .20 +.02 .18 12400 ---- ---- ---- ---- .19 +.03 .16 12450 ---- ---- ---- ---- .17 +.02 .15 12500 ---- ---- ---- ---- .16 +.02 .14 12550 ---- ---- ---- ---- .15 +.02 .13 12600 ---- ---- ---- ---- .14 +.02 .12 12650 ---- ---- ---- ---- .12 +.01 .11 12700 ---- ---- ---- ---- .11 +.01 .10 12750 ---- ---- ---- ---- .11 +.02 .09 12800 ---- ---- ---- ---- .10 +.02 .08 12850 ---- ---- ---- ---- .09 +.01 .08 12900 ---- ---- ---- ---- .08 +.01 .07 12950 ---- ---- ---- ---- .07 +.01 .06 13000 ---- ---- ---- ---- .07 +.01 .06 13050 ---- ---- ---- ---- .06 +.01 .05 13100 ---- ---- ---- ---- .06 +.01 .05 13150 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- 40.81 +1.10 39.71 5900 ---- ---- ---- ---- 40.32 +1.10 39.22 5950 ---- ---- ---- ---- 39.82 +1.10 38.72 6000 ---- ---- ---- ---- 39.32 +1.10 38.22 6050 ---- ---- ---- ---- 38.83 +1.10 37.73 6100 ---- ---- ---- ---- 38.33 +1.10 37.23 6150 ---- ---- ---- ---- 37.83 +1.09 36.74 6200 ---- ---- ---- ---- 37.34 +1.10 36.24 6250 ---- ---- ---- ---- 36.84 +1.10 35.74 6300 ---- ---- ---- ---- 36.33 +1.09 35.24 9700 ---- ---- ---- ---- 6.08 +.57 5.51 9750 ---- ---- ---- ---- 5.80 +.55 5.25 9800 ---- ---- ---- ---- 5.53 +.53 5.00 9850 ---- ---- ---- ---- 5.28 +.52 4.76 9900 ---- ---- ---- ---- 5.03 +.50 4.53 9950 ---- ---- ---- ---- 4.79 +.48 4.31 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.66 +.34 5.32 10050 ---- ---- ---- ---- 5.46 +.33 5.13 10100 ---- ---- ---- ---- 5.26 +.32 4.94 10150 ---- ---- ---- ---- 5.07 +.31 4.76 10200 ---- ---- ---- ---- 4.88 +.30 4.58 10250 ---- ---- ---- ---- 4.70 +.30 4.40 10300 ---- ---- ---- ---- 4.52 +.28 4.24 10350 ---- ---- ---- ---- 4.35 +.28 4.07 10400 ---- ---- ---- ---- 4.19 +.27 3.92 10450 ---- ---- ---- ---- 4.02 +.26 3.76 10500 ---- ---- ---- ---- 3.87 +.25 3.62 10550 ---- ---- ---- ---- 3.72 +.25 3.47 10600 ---- ---- ---- ---- 3.57 +.24 3.33 10650 ---- ---- ---- ---- 3.43 +.23 3.20 11150 ---- ---- ---- ---- 2.25 +.16 2.09 11200 ---- ---- ---- ---- 2.15 +.15 2.00 11250 ---- ---- ---- ---- 2.06 +.15 1.91 11300 ---- ---- ---- ---- 1.97 +.14 1.83 11350 ---- ---- ---- ---- 1.89 +.14 1.75 11400 ---- ---- ---- ---- 1.80 +.13 1.67 11450 ---- ---- ---- ---- 1.72 +.12 1.60 11500 ---- ---- ---- ---- 1.65 +.12 1.53 11550 ---- ---- ---- ---- 1.57 +.11 1.46 11600 ---- ---- ---- ---- 1.50 +.11 1.39 11650 ---- ---- ---- ---- 1.44 +.11 1.33 11700 ---- ---- ---- ---- 1.37 +.10 1.27 11750 ---- ---- ---- ---- 1.31 +.10 1.21 11800 ---- ---- ---- ---- 1.25 +.10 1.15 11850 ---- ---- ---- ---- 1.19 +.09 1.10 11900 ---- ---- ---- ---- 1.13 +.08 1.05 11950 ---- ---- ---- ---- 1.08 +.08 1.00 12000 ---- ---- ---- ---- 1.03 +.08 .95 12050 ---- ---- ---- ---- .98 +.07 .91 12100 ---- ---- ---- ---- .94 +.08 .86 12150 ---- ---- ---- ---- .89 +.07 .82 12200 ---- ---- ---- ---- .85 +.07 .78 12250 ---- ---- ---- ---- .81 +.06 .75 12300 ---- ---- ---- ---- .77 +.06 .71 12350 ---- ---- ---- ---- .73 +.06 .67 12400 ---- ---- ---- ---- .70 +.06 .64 12450 ---- ---- ---- ---- .66 +.05 .61 12500 ---- ---- ---- ---- .63 +.05 .58 12550 ---- ---- ---- ---- .60 +.05 .55 12600 ---- ---- ---- ---- .57 +.05 .52 12650 ---- ---- ---- ---- .54 +.04 .50 12700 ---- ---- ---- ---- .51 +.04 .47 12750 ---- ---- ---- ---- .49 +.04 .45 12800 ---- ---- ---- ---- .46 +.03 .43 12850 ---- ---- ---- ---- .44 +.04 .40 12900 ---- ---- ---- ---- .42 +.04 .38 12950 ---- ---- ---- ---- .40 +.04 .36 13000 ---- ---- ---- ---- .38 +.03 .35 13050 ---- ---- ---- ---- .36 +.03 .33 13100 ---- ---- ---- ---- .34 +.03 .31 5850 ---- ---- ---- ---- 39.03 +.83 38.20 5900 ---- ---- ---- ---- 38.54 +.83 37.71 5950 ---- ---- ---- ---- 38.05 +.84 37.21 6000 ---- ---- ---- ---- 37.55 +.83 36.72 6050 ---- ---- ---- ---- 37.06 +.84 36.22 6100 ---- ---- ---- ---- 36.56 +.83 35.73 6150 ---- ---- ---- ---- 36.07 +.83 35.24 6200 ---- ---- ---- ---- 35.58 +.83 34.75 6250 ---- ---- ---- ---- 35.09 +.84 34.25 9550 ---- ---- ---- ---- 7.76 ---- ---- 9600 ---- ---- ---- ---- 7.50 +.42 7.08 9650 ---- ---- ---- ---- 7.25 +.41 6.84 9700 ---- ---- ---- ---- 7.01 +.40 6.61 9750 ---- ---- ---- ---- 6.77 +.39 6.38 9800 ---- ---- ---- ---- 6.54 +.38 6.16 9850 ---- ---- ---- ---- 6.31 +.37 5.94 9900 ---- ---- ---- ---- 6.09 +.36 5.73 9950 ---- ---- ---- ---- 5.87 +.35 5.52 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.67 +.27 5.40 10050 ---- ---- ---- ---- 5.49 +.27 5.22 10100 ---- ---- ---- ---- 5.31 +.25 5.06 10150 ---- ---- ---- ---- 5.14 +.25 4.89 10200 ---- ---- ---- ---- 4.98 +.24 4.74 10250 ---- ---- ---- ---- 4.82 +.24 4.58 10300 ---- ---- ---- ---- 4.66 +.23 4.43 10350 ---- ---- ---- ---- 4.51 +.22 4.29 10400 ---- ---- ---- ---- 4.36 +.22 4.14 10850 ---- ---- ---- ---- 3.20 +.17 3.03 10900 ---- ---- ---- ---- 3.09 +.16 2.93 10950 ---- ---- ---- ---- 2.98 +.16 2.82 11000 ---- ---- ---- ---- 2.88 +.15 2.73 11050 ---- ---- ---- ---- 2.78 +.15 2.63 11100 ---- ---- ---- ---- 2.68 +.15 2.53 11150 ---- ---- ---- ---- 2.59 +.15 2.44 11200 ---- ---- ---- ---- 2.49 +.13 2.36 11250 ---- ---- ---- ---- 2.40 +.13 2.27 11300 ---- ---- ---- ---- 2.32 +.13 2.19 11350 ---- ---- ---- ---- 2.23 +.12 2.11 11400 ---- ---- ---- ---- 2.15 +.12 2.03 11450 ---- ---- ---- ---- 2.07 +.11 1.96 11500 ---- ---- ---- ---- 2.00 +.11 1.89 11550 ---- ---- ---- ---- 1.92 +.10 1.82 11600 ---- ---- ---- ---- 1.85 +.10 1.75 11650 ---- ---- ---- ---- 1.78 +.10 1.68 11700 ---- ---- ---- ---- 1.72 +.10 1.62 11750 ---- ---- ---- ---- 1.65 +.09 1.56 11800 ---- ---- ---- ---- 1.59 +.09 1.50 11850 ---- ---- ---- ---- 1.53 +.09 1.44 11900 ---- ---- ---- ---- 1.47 +.08 1.39 11950 ---- ---- ---- ---- 1.42 +.09 1.33 12000 ---- ---- ---- ---- 1.36 +.08 1.28 12050 ---- ---- ---- ---- 1.31 +.08 1.23 12100 ---- ---- ---- ---- 1.26 +.07 1.19 12150 ---- ---- ---- ---- 1.21 +.07 1.14 12200 ---- ---- ---- ---- 1.17 +.07 1.10 12250 ---- ---- ---- ---- 1.12 +.07 1.05 12300 ---- ---- ---- ---- 1.08 +.07 1.01 12350 ---- ---- ---- ---- 1.03 +.06 .97 12400 ---- ---- ---- ---- .99 +.06 .93 12450 ---- ---- ---- ---- .95 +.05 .90 12500 ---- ---- ---- ---- .92 +.06 .86 12550 ---- ---- ---- ---- .88 +.05 .83 12600 ---- ---- ---- ---- .85 +.06 .79 12650 ---- ---- ---- ---- .81 +.05 .76 12700 ---- ---- ---- ---- .78 +.05 .73 12750 ---- ---- ---- ---- .75 +.05 .70 12800 ---- ---- ---- ---- .72 +.05 .67 12850 ---- ---- ---- ---- .69 +.04 .65 12900 ---- ---- ---- ---- .66 +.04 .62 12950 ---- ---- ---- ---- .63 +.04 .59 5800 ---- ---- ---- ---- 36.71 +.71 36.00 5850 ---- ---- ---- ---- 36.22 +.70 35.52 5900 ---- ---- ---- ---- 35.73 +.70 35.03 5950 ---- ---- ---- ---- 35.25 +.71 34.54 6000 ---- ---- ---- ---- 34.76 +.70 34.06 6050 ---- ---- ---- ---- 34.28 +.70 33.58 6100 ---- ---- ---- ---- 33.79 +.70 33.09 6150 ---- ---- ---- ---- 33.31 +.70 32.61 6200 ---- ---- ---- ---- 32.83 +.70 32.13 6250 ---- ---- ---- ---- 32.35 +.70 31.65 9300 ---- ---- ---- ---- 8.66 ---- ---- 9350 ---- ---- ---- ---- 8.41 ---- ---- 9400 ---- ---- ---- ---- 8.17 +.35 7.82 9450 ---- ---- ---- ---- 7.94 +.35 7.59 9500 ---- ---- ---- ---- 7.71 +.35 7.36 9550 ---- ---- ---- ---- 7.48 +.33 7.15 9600 ---- ---- ---- ---- 7.26 +.33 6.93 9650 ---- ---- ---- ---- 7.04 +.32 6.72 9700 ---- ---- ---- ---- 6.83 +.31 6.52 9750 ---- ---- ---- ---- 6.62 +.30 6.32 9800 ---- ---- ---- ---- 6.42 +.29 6.13 9850 ---- ---- ---- ---- 6.23 +.29 5.94 9900 ---- ---- ---- ---- 6.03 +.28 5.75 9950 ---- ---- ---- ---- 5.85 +.28 5.57 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 ---- ---- ---- ---- 6.34 +.24 6.10 10050 ---- ---- ---- ---- 6.18 +.23 5.95 10100 ---- ---- ---- ---- 6.02 +.23 5.79 10150 ---- ---- ---- ---- 5.86 +.22 5.64 10550 ---- ---- ---- ---- 4.73 +.18 4.55 10600 ---- ---- ---- ---- 4.60 +.18 4.42 10650 ---- ---- ---- ---- 4.48 +.18 4.30 10700 ---- ---- ---- ---- 4.36 +.17 4.19 10750 ---- ---- ---- ---- 4.24 +.17 4.07 10800 ---- ---- ---- ---- 4.13 +.17 3.96 10850 ---- ---- ---- ---- 4.01 +.16 3.85 10900 ---- ---- ---- ---- 3.90 +.16 3.74 10950 ---- ---- ---- ---- 3.80 +.16 3.64 11000 ---- ---- ---- ---- 3.69 +.15 3.54 11050 ---- ---- ---- ---- 3.59 +.15 3.44 11100 ---- ---- ---- ---- 3.49 +.14 3.35 11150 ---- ---- ---- ---- 3.39 +.14 3.25 11200 ---- ---- ---- ---- 3.30 +.14 3.16 11250 ---- ---- ---- ---- 3.21 +.14 3.07 11300 ---- ---- ---- ---- 3.12 +.13 2.99 11350 ---- ---- ---- ---- 3.03 +.13 2.90 11400 ---- ---- ---- ---- 2.94 +.12 2.82 11450 ---- ---- ---- ---- 2.86 +.12 2.74 11500 ---- ---- ---- ---- 2.78 +.12 2.66 11550 ---- ---- ---- ---- 2.70 +.12 2.58 11600 ---- ---- ---- ---- 2.62 +.11 2.51 11650 ---- ---- ---- ---- 2.55 +.11 2.44 11700 ---- ---- ---- ---- 2.48 +.11 2.37 11750 ---- ---- ---- ---- 2.40 +.10 2.30 11800 ---- ---- ---- ---- 2.34 +.11 2.23 11850 ---- ---- ---- ---- 2.27 +.10 2.17 11900 ---- ---- ---- ---- 2.20 +.09 2.11 11950 ---- ---- ---- ---- 2.14 +.10 2.04 12000 ---- ---- ---- ---- 2.08 +.10 1.98 12050 ---- ---- ---- ---- 2.02 +.09 1.93 12100 ---- ---- ---- ---- 1.96 +.09 1.87 12150 ---- ---- ---- ---- 1.90 +.09 1.81 12200 ---- ---- ---- ---- 1.84 +.08 1.76 12250 ---- ---- ---- ---- 1.79 +.08 1.71 12300 ---- ---- ---- ---- 1.74 +.08 1.66 12350 ---- ---- ---- ---- 1.69 +.08 1.61 12400 ---- ---- ---- ---- 1.64 +.08 1.56 12450 ---- ---- ---- ---- 1.59 +.07 1.52 12500 ---- ---- ---- ---- 1.54 +.07 1.47 12550 ---- ---- ---- ---- 1.50 +.07 1.43 12600 ---- ---- ---- ---- 1.45 +.07 1.38 12650 ---- ---- ---- ---- 1.41 +.07 1.34 12700 ---- ---- ---- ---- 1.37 +.07 1.30 12750 ---- ---- ---- ---- 1.33 +.07 1.26 12800 ---- ---- ---- ---- 1.29 +.06 1.23 5750 ---- ---- ---- ---- 34.93 +.60 34.33 5800 ---- ---- ---- ---- 34.46 +.60 33.86 5850 ---- ---- ---- ---- 33.99 +.60 33.39 5900 ---- ---- ---- ---- 33.52 +.59 32.93 5950 ---- ---- ---- ---- 33.06 +.60 32.46 6000 ---- ---- ---- ---- 32.59 +.59 32.00 6050 ---- ---- ---- ---- 32.13 +.59 31.54 6100 ---- ---- ---- ---- 31.67 +.59 31.08 6150 ---- ---- ---- ---- 31.21 +.59 30.62 6200 ---- ---- ---- ---- 30.75 +.59 30.16 9100 ---- ---- ---- ---- 9.94 ---- ---- 9150 ---- ---- ---- ---- 9.70 ---- ---- 9200 ---- ---- ---- ---- 9.47 +.32 9.15 9250 ---- ---- ---- ---- 9.24 +.31 8.93 9300 ---- ---- ---- ---- 9.02 +.31 8.71 9350 ---- ---- ---- ---- 8.80 +.30 8.50 9400 ---- ---- ---- ---- 8.59 +.30 8.29 9450 ---- ---- ---- ---- 8.38 +.29 8.09 9500 ---- ---- ---- ---- 8.17 +.28 7.89 9550 ---- ---- ---- ---- 7.97 +.28 7.69 9600 ---- ---- ---- ---- 7.78 +.28 7.50 9650 ---- ---- ---- ---- 7.58 +.27 7.31 9700 ---- ---- ---- ---- 7.39 +.26 7.13 9750 ---- ---- ---- ---- 7.21 +.26 6.95 9800 ---- ---- ---- ---- 7.03 +.26 6.77 9850 ---- ---- ---- ---- 6.85 +.25 6.60 9900 ---- ---- ---- ---- 6.68 +.25 6.43 9950 ---- ---- ---- ---- 6.51 +.24 6.27 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.36 +.24 6.12 10350 ---- ---- ---- ---- 5.37 +.22 5.15 10400 ---- ---- ---- ---- 5.23 +.20 5.03 10450 ---- ---- ---- ---- 5.11 +.21 4.90 10500 ---- ---- ---- ---- 4.98 +.20 4.78 10550 ---- ---- ---- ---- 4.86 +.20 4.66 10600 ---- ---- ---- ---- 4.74 +.19 4.55 10650 ---- ---- ---- ---- 4.62 +.19 4.43 10700 ---- ---- ---- ---- 4.51 +.19 4.32 10750 ---- ---- ---- ---- 4.40 +.18 4.22 10800 ---- ---- ---- ---- 4.29 +.18 4.11 10850 ---- ---- ---- ---- 4.18 +.17 4.01 10900 ---- ---- ---- ---- 4.08 +.17 3.91 10950 ---- ---- ---- ---- 3.97 +.16 3.81 11000 ---- ---- ---- ---- 3.87 +.16 3.71 11050 ---- ---- ---- ---- 3.78 +.16 3.62 11100 ---- ---- ---- ---- 3.68 +.16 3.52 11150 ---- ---- ---- ---- 3.59 +.16 3.43 11200 ---- ---- ---- ---- 3.50 +.15 3.35 11250 ---- ---- ---- ---- 3.41 +.15 3.26 11300 ---- ---- ---- ---- 3.32 +.14 3.18 11350 ---- ---- ---- ---- 3.24 +.14 3.10 11400 ---- ---- ---- ---- 3.15 +.13 3.02 11450 ---- ---- ---- ---- 3.07 +.13 2.94 11500 ---- ---- ---- ---- 2.99 +.13 2.86 11550 ---- ---- ---- ---- 2.92 +.13 2.79 11600 ---- ---- ---- ---- 2.84 +.12 2.72 11650 ---- ---- ---- ---- 2.77 +.12 2.65 11700 ---- ---- ---- ---- 2.70 +.12 2.58 11750 ---- ---- ---- ---- 2.63 +.12 2.51 11800 ---- ---- ---- ---- 2.56 +.12 2.44 11850 ---- ---- ---- ---- 2.49 +.11 2.38 11900 ---- ---- ---- ---- 2.43 +.11 2.32 11950 ---- ---- ---- ---- 2.36 +.10 2.26 12000 ---- ---- ---- ---- 2.30 +.10 2.20 12050 ---- ---- ---- ---- 2.24 +.10 2.14 12100 ---- ---- ---- ---- 2.18 +.10 2.08 12150 ---- ---- ---- ---- 2.13 +.10 2.03 12200 ---- ---- ---- ---- 2.07 +.10 1.97 12250 ---- ---- ---- ---- 2.02 +.10 1.92 12300 ---- ---- ---- ---- 1.96 +.09 1.87 12350 ---- ---- ---- ---- 1.91 +.09 1.82 12400 ---- ---- ---- ---- 1.86 +.09 1.77 12450 ---- ---- ---- ---- 1.81 +.09 1.72 12500 ---- ---- ---- ---- 1.76 +.08 1.68 12550 ---- ---- ---- ---- 1.72 +.09 1.63 12600 ---- ---- ---- ---- 1.67 +.08 1.59 12650 ---- ---- ---- ---- 1.63 +.08 1.55 5750 ---- ---- ---- ---- 33.10 +.62 32.48 5800 ---- ---- ---- ---- 32.64 +.62 32.02 5850 ---- ---- ---- ---- 32.19 +.62 31.57 5900 ---- ---- ---- ---- 31.74 +.62 31.12 5950 ---- ---- ---- ---- 31.29 +.62 30.67 6000 ---- ---- ---- ---- 30.84 +.62 30.22 6050 ---- ---- ---- ---- 30.39 +.61 29.78 6100 ---- ---- ---- ---- 29.95 +.61 29.34 6150 ---- ---- ---- ---- 29.51 +.61 28.90 8900 ---- ---- ---- ---- 10.57 ---- ---- 8950 ---- ---- ---- ---- 10.34 ---- ---- 9000 ---- ---- ---- ---- 10.11 +.34 9.77 9050 ---- ---- ---- ---- 9.89 +.34 9.55 9100 ---- ---- ---- ---- 9.67 +.33 9.34 9150 ---- ---- ---- ---- 9.46 +.33 9.13 9200 ---- ---- ---- ---- 9.24 +.32 8.92 9250 ---- ---- ---- ---- 9.04 +.32 8.72 9300 ---- ---- ---- ---- 8.83 +.31 8.52 9350 ---- ---- ---- ---- 8.63 +.30 8.33 9400 ---- ---- ---- ---- 8.44 +.30 8.14 9450 ---- ---- ---- ---- 8.25 +.30 7.95 9500 ---- ---- ---- ---- 8.06 +.29 7.77 9550 ---- ---- ---- ---- 7.87 +.28 7.59 9600 ---- ---- ---- ---- 7.69 +.28 7.41 9650 ---- ---- ---- ---- 7.51 +.27 7.24 9700 ---- ---- ---- ---- 7.34 +.27 7.07 9750 ---- ---- ---- ---- 7.17 +.27 6.90 9800 ---- ---- ---- ---- 7.00 +.26 6.74 9850 ---- ---- ---- ---- 6.83 +.25 6.58 9900 ---- ---- ---- ---- 6.67 +.25 6.42 9950 ---- ---- ---- ---- 6.52 +.25 6.27 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 5.86 +.31 5.55 10200 ---- ---- ---- ---- 5.73 +.31 5.42 10250 ---- ---- ---- ---- 5.60 +.31 5.29 10300 ---- ---- ---- ---- 5.47 +.30 5.17 10350 ---- ---- ---- ---- 5.34 +.29 5.05 10400 ---- ---- ---- ---- 5.22 +.29 4.93 10450 ---- ---- ---- ---- 5.10 +.28 4.82 10500 ---- ---- ---- ---- 4.98 +.28 4.70 10550 ---- ---- ---- ---- 4.86 +.27 4.59 10600 ---- ---- ---- ---- 4.75 +.27 4.48 10650 ---- ---- ---- ---- 4.64 +.26 4.38 10700 ---- ---- ---- ---- 4.53 +.26 4.27 10750 ---- ---- ---- ---- 4.42 +.25 4.17 10800 ---- ---- ---- ---- 4.32 +.25 4.07 10850 ---- ---- ---- ---- 4.22 +.24 3.98 10900 ---- ---- ---- ---- 4.12 +.24 3.88 10950 ---- ---- ---- ---- 4.02 +.23 3.79 11000 ---- ---- ---- ---- 3.93 +.23 3.70 11050 ---- ---- ---- ---- 3.83 +.22 3.61 11100 ---- ---- ---- ---- 3.74 +.22 3.52 11150 ---- ---- ---- ---- 3.65 +.21 3.44 11200 ---- ---- ---- ---- 3.57 +.21 3.36 11250 ---- ---- ---- ---- 3.48 +.21 3.27 11300 ---- ---- ---- ---- 3.40 +.21 3.19 11350 ---- ---- ---- ---- 3.32 +.20 3.12 11400 ---- ---- ---- ---- 3.24 +.20 3.04 11450 ---- ---- ---- ---- 3.16 +.19 2.97 11500 ---- ---- ---- ---- 3.08 +.18 2.90 11550 ---- ---- ---- ---- 3.01 +.19 2.82 11600 ---- ---- ---- ---- 2.94 +.18 2.76 11650 ---- ---- ---- ---- 2.87 +.18 2.69 11700 ---- ---- ---- ---- 2.80 +.18 2.62 11750 ---- ---- ---- ---- 2.73 +.17 2.56 11800 ---- ---- ---- ---- 2.66 +.16 2.50 11850 ---- ---- ---- ---- 2.60 +.17 2.43 11900 ---- ---- ---- ---- 2.53 +.16 2.37 11950 ---- ---- ---- ---- 2.47 +.15 2.32 12000 ---- ---- ---- ---- 2.41 +.15 2.26 12050 ---- ---- ---- ---- 2.35 +.15 2.20 12100 ---- ---- ---- ---- 2.29 +.14 2.15 12150 ---- ---- ---- ---- 2.24 +.15 2.09 12200 ---- ---- ---- ---- 2.18 +.14 2.04 12250 ---- ---- ---- ---- 2.13 +.14 1.99 12300 ---- ---- ---- ---- 2.08 +.14 1.94 12350 ---- ---- ---- ---- 2.03 +.14 1.89 12400 ---- ---- ---- ---- 1.98 +.13 1.85 12450 ---- ---- ---- ---- 1.93 +.13 1.80 12500 ---- ---- ---- ---- 1.88 +.12 1.76 5700 ---- ---- ---- ---- 32.01 +.85 31.16 5750 ---- ---- ---- ---- 31.56 +.84 30.72 5800 ---- ---- ---- ---- 31.12 +.84 30.28 5850 ---- ---- ---- ---- 30.68 +.84 29.84 5900 ---- ---- ---- ---- 30.24 +.83 29.41 5950 ---- ---- ---- ---- 29.81 +.83 28.98 6000 ---- ---- ---- ---- 29.37 +.82 28.55 6050 ---- ---- ---- ---- 28.94 +.82 28.12 6100 ---- ---- ---- ---- 28.51 +.82 27.69 6150 ---- ---- ---- ---- 28.09 +.82 27.27 8700 ---- ---- ---- ---- 11.11 ---- ---- 8750 ---- ---- ---- ---- 10.88 ---- ---- 8800 ---- ---- ---- ---- 10.65 ---- ---- 8850 ---- ---- ---- ---- 10.43 +.48 9.95 8900 ---- ---- ---- ---- 10.21 +.48 9.73 8950 ---- ---- ---- ---- 9.99 +.46 9.53 9000 ---- ---- ---- ---- 9.78 +.46 9.32 9050 ---- ---- ---- ---- 9.57 +.45 9.12 9100 ---- ---- ---- ---- 9.37 +.45 8.92 9150 ---- ---- ---- ---- 9.17 +.44 8.73 9200 ---- ---- ---- ---- 8.97 +.43 8.54 9250 ---- ---- ---- ---- 8.78 +.43 8.35 9300 ---- ---- ---- ---- 8.59 +.42 8.17 9350 ---- ---- ---- ---- 8.40 +.41 7.99 9400 ---- ---- ---- ---- 8.22 +.40 7.82 9450 ---- ---- ---- ---- 8.04 +.40 7.64 9500 ---- ---- ---- ---- 7.87 +.40 7.47 9550 ---- ---- ---- ---- 7.69 +.38 7.31 9600 ---- ---- ---- ---- 7.52 +.38 7.14 9650 ---- ---- ---- ---- 7.36 +.38 6.98 9700 ---- ---- ---- ---- 7.19 +.36 6.83 9750 ---- ---- ---- ---- 7.03 +.36 6.67 9800 ---- ---- ---- ---- 6.88 +.36 6.52 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.47 +.29 6.18 10150 ---- ---- ---- ---- 6.33 +.28 6.05 10200 ---- ---- ---- ---- 6.19 +.27 5.92 10250 ---- ---- ---- ---- 6.06 +.27 5.79 10300 ---- ---- ---- ---- 5.92 +.26 5.66 10350 ---- ---- ---- ---- 5.79 +.26 5.53 10400 ---- ---- ---- ---- 5.67 +.26 5.41 10450 ---- ---- ---- ---- 5.54 +.25 5.29 10500 ---- ---- ---- ---- 5.42 +.25 5.17 10550 ---- ---- ---- ---- 5.30 +.24 5.06 10600 ---- ---- ---- ---- 5.18 +.23 4.95 10650 ---- ---- ---- ---- 5.07 +.24 4.83 10700 ---- ---- ---- ---- 4.96 +.23 4.73 10750 ---- ---- ---- ---- 4.85 +.23 4.62 10800 ---- ---- ---- ---- 4.74 +.22 4.52 10850 ---- ---- ---- ---- 4.63 +.22 4.41 10900 ---- ---- ---- ---- 4.53 +.22 4.31 10950 ---- ---- ---- ---- 4.43 +.21 4.22 11000 ---- ---- ---- ---- 4.33 +.21 4.12 11050 ---- ---- ---- ---- 4.23 +.20 4.03 11100 ---- ---- ---- ---- 4.13 +.20 3.93 11150 ---- ---- ---- ---- 4.04 +.20 3.84 11200 ---- ---- ---- ---- 3.95 +.19 3.76 11250 ---- ---- ---- ---- 3.86 +.19 3.67 11300 ---- ---- ---- ---- 3.77 +.18 3.59 11350 ---- ---- ---- ---- 3.69 +.19 3.50 11400 ---- ---- ---- ---- 3.60 +.18 3.42 11450 ---- ---- ---- ---- 3.52 +.18 3.34 11500 ---- ---- ---- ---- 3.44 +.17 3.27 11550 ---- ---- ---- ---- 3.36 +.17 3.19 11600 ---- ---- ---- ---- 3.28 +.16 3.12 11650 ---- ---- ---- ---- 3.21 +.16 3.05 11700 ---- ---- ---- ---- 3.13 +.15 2.98 11750 ---- ---- ---- ---- 3.06 +.15 2.91 11800 ---- ---- ---- ---- 2.99 +.15 2.84 11850 ---- ---- ---- ---- 2.93 +.16 2.77 11900 ---- ---- ---- ---- 2.86 +.15 2.71 11950 ---- ---- ---- ---- 2.79 +.14 2.65 12000 ---- ---- ---- ---- 2.73 +.14 2.59 12050 ---- ---- ---- ---- 2.67 +.14 2.53 12100 ---- ---- ---- ---- 2.61 +.14 2.47 12150 ---- ---- ---- ---- 2.55 +.14 2.41 12200 ---- ---- ---- ---- 2.49 +.13 2.36 12250 ---- ---- ---- ---- 2.43 +.13 2.30 12300 ---- ---- ---- ---- 2.37 +.12 2.25 12350 ---- ---- ---- ---- 2.32 +.12 2.20 12400 ---- ---- ---- ---- 2.27 +.13 2.14 12450 ---- ---- ---- ---- 2.21 +.12 2.09 8750 ---- ---- ---- ---- 11.38 ---- ---- 8800 ---- ---- ---- ---- 11.16 ---- ---- 8850 ---- ---- ---- ---- 10.93 +.41 10.52 8900 ---- ---- ---- ---- 10.71 +.41 10.30 8950 ---- ---- ---- ---- 10.50 +.40 10.10 9000 ---- ---- ---- ---- 10.29 +.40 9.89 9050 ---- ---- ---- ---- 10.08 +.39 9.69 9100 ---- ---- ---- ---- 9.88 +.39 9.49 9150 ---- ---- ---- ---- 9.68 +.39 9.29 9200 ---- ---- ---- ---- 9.48 +.38 9.10 9250 ---- ---- ---- ---- 9.28 +.37 8.91 9300 ---- ---- ---- ---- 9.09 +.36 8.73 9350 ---- ---- ---- ---- 8.91 +.36 8.55 9400 ---- ---- ---- ---- 8.72 +.35 8.37 9450 ---- ---- ---- ---- 8.54 +.35 8.19 9500 ---- ---- ---- ---- 8.36 +.34 8.02 9550 ---- ---- ---- ---- 8.19 +.34 7.85 9600 ---- ---- ---- ---- 8.02 +.33 7.69 9650 ---- ---- ---- ---- 7.85 +.33 7.52 9700 ---- ---- ---- ---- 7.68 +.32 7.36 9750 ---- ---- ---- ---- 7.52 +.32 7.20 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.80 +.47 6.33 10050 ---- ---- ---- ---- 6.66 +.46 6.20 10100 ---- ---- ---- ---- 6.53 +.46 6.07 10150 ---- ---- ---- ---- 6.39 +.44 5.95 10200 ---- ---- ---- ---- 6.26 +.44 5.82 10250 ---- ---- ---- ---- 6.13 +.43 5.70 10300 ---- ---- ---- ---- 6.01 +.43 5.58 10350 ---- ---- ---- ---- 5.88 +.42 5.46 10400 ---- ---- ---- ---- 5.76 +.41 5.35 10450 ---- ---- ---- ---- 5.64 +.40 5.24 10500 ---- ---- ---- ---- 5.52 +.39 5.13 10550 ---- ---- ---- ---- 5.41 +.39 5.02 10600 ---- ---- ---- ---- 5.30 +.39 4.91 10650 ---- ---- ---- ---- 5.19 +.38 4.81 10700 ---- ---- ---- ---- 5.08 +.38 4.70 10750 ---- ---- ---- ---- 4.97 +.37 4.60 10800 ---- ---- ---- ---- 4.87 +.37 4.50 10850 ---- ---- ---- ---- 4.76 +.35 4.41 10900 ---- ---- ---- ---- 4.66 +.35 4.31 10950 ---- ---- ---- ---- 4.57 +.35 4.22 11000 ---- ---- ---- ---- 4.47 +.34 4.13 11050 ---- ---- ---- ---- 4.37 +.33 4.04 11100 ---- ---- ---- ---- 4.28 +.33 3.95 11150 ---- ---- ---- ---- 4.19 +.32 3.87 11200 ---- ---- ---- ---- 4.10 +.32 3.78 11250 ---- ---- ---- ---- 4.01 +.31 3.70 11300 ---- ---- ---- ---- 3.93 +.31 3.62 11350 ---- ---- ---- ---- 3.84 +.30 3.54 11400 ---- ---- ---- ---- 3.76 +.29 3.47 11450 ---- ---- ---- ---- 3.68 +.29 3.39 11500 ---- ---- ---- ---- 3.60 +.28 3.32 11550 ---- ---- ---- ---- 3.52 +.28 3.24 11600 ---- ---- ---- ---- 3.45 +.28 3.17 11650 ---- ---- ---- ---- 3.38 +.27 3.11 11700 ---- ---- ---- ---- 3.30 +.26 3.04 11750 ---- ---- ---- ---- 3.23 +.26 2.97 11800 ---- ---- ---- ---- 3.16 +.25 2.91 11850 ---- ---- ---- ---- 3.10 +.25 2.85 11900 ---- ---- ---- ---- 3.03 +.25 2.78 11950 ---- ---- ---- ---- 2.97 +.25 2.72 12000 ---- ---- ---- ---- 2.90 +.24 2.66 12050 ---- ---- ---- ---- 2.84 +.23 2.61 12100 ---- ---- ---- ---- 2.78 +.23 2.55 12150 ---- ---- ---- ---- 2.72 +.23 2.49 12200 ---- ---- ---- ---- 2.66 +.22 2.44 12250 ---- ---- ---- ---- 2.61 +.22 2.39 12300 ---- ---- ---- ---- 2.55 +.22 2.33 12350 ---- ---- ---- ---- 2.49 +.21 2.28 8550 ---- ---- ---- ---- 12.07 ---- ---- 8600 ---- ---- ---- ---- 11.85 ---- ---- 8650 ---- ---- ---- ---- 11.62 ---- ---- 8700 ---- ---- ---- ---- 11.40 ---- ---- 8750 ---- ---- ---- ---- 11.18 +.66 10.52 8800 ---- ---- ---- ---- 10.97 +.66 10.31 8850 ---- ---- ---- ---- 10.76 +.65 10.11 8900 ---- ---- ---- ---- 10.56 +.64 9.92 8950 ---- ---- ---- ---- 10.35 +.63 9.72 9000 ---- ---- ---- ---- 10.15 +.62 9.53 9050 ---- ---- ---- ---- 9.96 +.62 9.34 9100 ---- ---- ---- ---- 9.76 +.60 9.16 9150 ---- ---- ---- ---- 9.58 +.60 8.98 9200 ---- ---- ---- ---- 9.39 +.59 8.80 9250 ---- ---- ---- ---- 9.21 +.59 8.62 9300 ---- ---- ---- ---- 9.02 +.57 8.45 9350 ---- ---- ---- ---- 8.85 +.57 8.28 9400 ---- ---- ---- ---- 8.67 +.56 8.11 9450 ---- ---- ---- ---- 8.50 +.55 7.95 9500 ---- ---- ---- ---- 8.33 +.54 7.79 9550 ---- ---- ---- ---- 8.17 +.54 7.63 9600 ---- ---- ---- ---- 8.00 +.52 7.48 9650 ---- ---- ---- ---- 7.84 +.51 7.33 9950 ---- ---- ---- ---- 6.94 +.47 6.47 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .11 -.07 .18 10050 ---- ---- ---- ---- .15 -.09 .24 10100 ---- ---- ---- ---- .20 -.11 .31 10150 ---- ---- ---- ---- .27 -.13 .40 10200 ---- ---- ---- ---- .36 -.15 .51 10250 ---- ---- ---- ---- .47 -.17 .64 10300 ---- ---- ---- ---- .60 -.20 .80 10350 ---- ---- ---- ---- .75 -.22 .97 10400 ---- ---- ---- ---- .93 -.25 1.18 10450 ---- ---- ---- ---- 1.14 -.27 1.41 10500 ---- ---- ---- ---- 1.37 -.29 1.66 10550 ---- ---- ---- ---- 1.63 -.31 1.94 10600 ---- ---- ---- ---- 1.92 -.32 2.24 10650 ---- ---- ---- ---- 2.23 -.34 2.57 10700 ---- ---- ---- ---- 2.57 -.35 2.92 10750 ---- ---- ---- ---- 2.93 -.36 3.29 10800 ---- ---- ---- ---- 3.32 -.36 3.68 10850 ---- ---- ---- ---- 3.72 -.36 4.08 10900 ---- ---- ---- ---- 4.13 -.37 4.50 11500 ---- ---- ---- ---- 9.82 -.36 10.18 11550 ---- ---- ---- ---- 10.32 -.36 10.68 11600 ---- ---- ---- ---- 10.82 -.36 11.18 11650 ---- ---- ---- ---- 11.32 -.36 11.68 11700 ---- ---- ---- ---- 11.82 -.36 12.18 11750 ---- ---- ---- ---- 12.32 -.35 12.67 11800 ---- ---- ---- ---- 12.82 -.35 13.17 11850 ---- ---- ---- ---- 13.31 -.36 13.67 11900 ---- ---- ---- ---- 13.81 -.36 14.17 11950 ---- ---- ---- ---- 14.31 -.36 14.67 12000 ---- ---- ---- ---- 14.81 -.36 15.17 12050 ---- ---- ---- ---- 15.31 -.36 15.67 12100 ---- ---- ---- ---- 15.81 -.36 16.17 12150 ---- ---- ---- ---- 16.31 -.35 16.66 12200 ---- ---- ---- ---- 16.81 -.35 17.16 12250 ---- ---- ---- ---- 17.30 -.36 17.66 12300 ---- ---- ---- ---- 17.80 -.36 18.16 12350 ---- ---- ---- ---- 18.30 -.36 18.66 12400 ---- ---- ---- ---- 18.80 -.36 19.16 12450 ---- ---- ---- ---- 19.30 -.36 19.66 12500 ---- ---- ---- ---- 19.80 -.35 20.15 12550 ---- ---- ---- ---- 20.30 -.35 20.65 12600 ---- ---- ---- ---- 20.80 -.35 21.15 12650 ---- ---- ---- ---- 21.29 -.36 21.65 12700 ---- ---- ---- ---- 21.79 -.36 22.15 12750 ---- ---- ---- ---- 22.29 -.36 22.65 12800 ---- ---- ---- ---- 22.79 -.36 23.15 12850 ---- ---- ---- ---- 23.29 -.35 23.64 12900 ---- ---- ---- ---- 23.79 -.35 24.14 12950 ---- ---- ---- ---- 24.29 -.35 24.64 13000 ---- ---- ---- ---- 24.78 -.36 25.14 13050 ---- ---- ---- ---- 25.28 -.36 25.64 13100 ---- ---- ---- ---- 25.78 -.36 26.14 13150 ---- ---- ---- ---- 26.28 -.36 26.64 13200 ---- ---- ---- ---- 26.78 -.35 27.13 13250 ---- ---- ---- ---- 27.28 -.35 27.63 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .07 -.06 .13 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 4.97 -.63 5.60 10050 ---- ---- ---- ---- 5.24 -.65 5.89 10100 ---- ---- ---- ---- 5.52 -.67 6.19 10150 ---- ---- ---- ---- 5.81 -.68 6.49 10200 ---- ---- ---- ---- 6.11 -.70 6.81 10250 ---- ---- ---- ---- 6.41 -.72 7.13 10300 ---- ---- ---- ---- 6.72 -.73 7.45 10350 ---- ---- ---- ---- 7.04 -.75 7.79 10400 ---- ---- ---- ---- 7.37 -.76 8.13 10450 ---- ---- ---- ---- 7.70 -.78 8.48 10500 ---- ---- ---- ---- 8.04 -.79 8.83 10550 ---- ---- ---- ---- 8.39 -.81 9.20 10600 ---- ---- ---- ---- 8.74 -.82 9.56 10650 ---- ---- ---- ---- 9.10 -.84 9.94 10700 ---- ---- ---- ---- 9.47 -.85 10.32 10750 ---- ---- ---- ---- 9.84 -.86 10.70 11250 ---- ---- ---- ---- 13.87 -.96 14.83 11300 ---- ---- ---- ---- 14.30 -.97 15.27 11350 ---- ---- ---- ---- 14.73 -.98 15.71 11400 ---- ---- ---- ---- 15.17 -.98 16.15 11450 ---- ---- ---- ---- 15.61 -.99 16.60 11500 ---- ---- ---- ---- 16.05 -1.00 17.05 11550 ---- ---- ---- ---- 16.50 -1.00 17.50 11600 ---- ---- ---- ---- 16.95 -1.00 17.95 11650 ---- ---- ---- ---- 17.40 -1.01 18.41 11700 ---- ---- ---- ---- 17.85 -1.02 18.87 11750 ---- ---- ---- ---- 18.31 -1.02 19.33 11800 ---- ---- ---- ---- 18.77 -1.03 19.80 11850 ---- ---- ---- ---- 19.23 -1.04 20.27 11900 ---- ---- ---- ---- 19.70 -1.03 20.73 11950 ---- ---- ---- ---- 20.17 -1.03 21.20 12000 ---- ---- ---- ---- 20.63 -1.05 21.68 12050 ---- ---- ---- ---- 21.10 -1.05 22.15 12100 ---- ---- ---- ---- 21.58 -1.05 22.63 12150 ---- ---- ---- ---- 22.05 -1.05 23.10 12200 ---- ---- ---- ---- 22.53 -1.05 23.58 12250 ---- ---- ---- ---- 23.00 -1.06 24.06 12300 ---- ---- ---- ---- 23.48 -1.06 24.54 12350 ---- ---- ---- ---- 23.96 -1.06 25.02 12400 ---- ---- ---- ---- 24.44 -1.07 25.51 12450 ---- ---- ---- ---- 24.92 -1.07 25.99 12500 ---- ---- ---- ---- 25.41 -1.06 26.47 12550 ---- ---- ---- ---- 25.89 -1.07 26.96 12600 ---- ---- ---- ---- 26.38 -1.07 27.45 12650 ---- ---- ---- ---- 26.86 -1.07 27.93 12700 ---- ---- ---- ---- 27.35 -1.07 28.42 12750 ---- ---- ---- ---- 27.84 -1.07 28.91 12800 ---- ---- ---- ---- 28.32 -1.08 29.40 12850 ---- ---- ---- ---- 28.81 -1.08 29.89 12900 ---- ---- ---- ---- 29.30 -1.08 30.38 12950 ---- ---- ---- ---- 29.79 -1.08 30.87 13000 ---- ---- ---- ---- 30.28 -1.08 31.36 13050 ---- ---- ---- ---- 30.77 -1.08 31.85 13100 ---- ---- ---- ---- 31.26 -1.09 32.35 13150 ---- ---- ---- ---- 31.76 -1.08 32.84 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 ---- ---- ---- ---- 3.51 -.53 4.04 9750 ---- ---- ---- ---- 3.74 -.54 4.28 9800 ---- ---- ---- ---- 3.97 -.55 4.52 9850 ---- ---- ---- ---- 4.20 -.58 4.78 9900 ---- ---- ---- ---- 4.45 -.60 5.05 9950 ---- ---- ---- ---- 4.71 -.61 5.32 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.68 -.49 8.17 10050 ---- ---- ---- ---- 7.97 -.50 8.47 10100 ---- ---- ---- ---- 8.27 -.51 8.78 10150 ---- ---- ---- ---- 8.57 -.52 9.09 10200 ---- ---- ---- ---- 8.88 -.52 9.40 10250 ---- ---- ---- ---- 9.19 -.53 9.72 10300 ---- ---- ---- ---- 9.51 -.54 10.05 10350 ---- ---- ---- ---- 9.83 -.55 10.38 10400 ---- ---- ---- ---- 10.16 -.56 10.72 10450 ---- ---- ---- ---- 10.49 -.57 11.06 10500 ---- ---- ---- ---- 10.83 -.58 11.41 10550 ---- ---- ---- ---- 11.17 -.59 11.76 10600 ---- ---- ---- ---- 11.52 -.60 12.12 10650 ---- ---- ---- ---- 11.87 -.61 12.48 11150 ---- ---- ---- ---- 15.64 -.67 16.31 11200 ---- ---- ---- ---- 16.04 -.67 16.71 11250 ---- ---- ---- ---- 16.44 -.68 17.12 11300 ---- ---- ---- ---- 16.85 -.68 17.53 11350 ---- ---- ---- ---- 17.25 -.70 17.95 11400 ---- ---- ---- ---- 17.67 -.69 18.36 11450 ---- ---- ---- ---- 18.08 -.70 18.78 11500 ---- ---- ---- ---- 18.50 -.71 19.21 11550 ---- ---- ---- ---- 18.92 -.71 19.63 11600 ---- ---- ---- ---- 19.34 -.72 20.06 11650 ---- ---- ---- ---- 19.77 -.72 20.49 11700 ---- ---- ---- ---- 20.20 -.73 20.93 11750 ---- ---- ---- ---- 20.63 -.73 21.36 11800 ---- ---- ---- ---- 21.07 -.73 21.80 11850 ---- ---- ---- ---- 21.50 -.74 22.24 11900 ---- ---- ---- ---- 21.94 -.74 22.68 11950 ---- ---- ---- ---- 22.38 -.75 23.13 12000 ---- ---- ---- ---- 22.83 -.75 23.58 12050 ---- ---- ---- ---- 23.27 -.76 24.03 12100 ---- ---- ---- ---- 23.72 -.76 24.48 12150 ---- ---- ---- ---- 24.17 -.76 24.93 12200 ---- ---- ---- ---- 24.62 -.77 25.39 12250 ---- ---- ---- ---- 25.08 -.76 25.84 12300 ---- ---- ---- ---- 25.53 -.77 26.30 12350 ---- ---- ---- ---- 25.99 -.77 26.76 12400 ---- ---- ---- ---- 26.45 -.77 27.22 12450 ---- ---- ---- ---- 26.91 -.77 27.68 12500 ---- ---- ---- ---- 27.37 -.78 28.15 12550 ---- ---- ---- ---- 27.84 -.77 28.61 12600 ---- ---- ---- ---- 28.30 -.78 29.08 12650 ---- ---- ---- ---- 28.77 -.78 29.55 12700 ---- ---- ---- ---- 29.23 -.79 30.02 12750 ---- ---- ---- ---- 29.70 -.79 30.49 12800 ---- ---- ---- ---- 30.17 -.79 30.96 12850 ---- ---- ---- ---- 30.64 -.79 31.43 12900 ---- ---- ---- ---- 31.12 -.79 31.91 12950 ---- ---- ---- ---- 31.59 -.79 32.38 13000 ---- ---- ---- ---- 32.06 -.80 32.86 13050 ---- ---- ---- ---- 32.54 -.80 33.34 13100 ---- ---- ---- ---- 33.01 -.80 33.81 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 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .02 UNCH .02 9550 ---- ---- ---- ---- 5.33 ---- ---- 9600 ---- ---- ---- ---- 5.57 -.40 5.97 9650 ---- ---- ---- ---- 5.81 -.42 6.23 9700 ---- ---- ---- ---- 6.06 -.43 6.49 9750 ---- ---- ---- ---- 6.31 -.44 6.75 9800 ---- ---- ---- ---- 6.58 -.45 7.03 9850 ---- ---- ---- ---- 6.84 -.46 7.30 9900 ---- ---- ---- ---- 7.12 -.47 7.59 9950 ---- ---- ---- ---- 7.40 -.48 7.88 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.35 -.44 10.79 10050 ---- ---- ---- ---- 10.67 -.44 11.11 10100 ---- ---- ---- ---- 10.99 -.45 11.44 10150 ---- ---- ---- ---- 11.31 -.46 11.77 10200 ---- ---- ---- ---- 11.64 -.46 12.10 10250 ---- ---- ---- ---- 11.97 -.47 12.44 10300 ---- ---- ---- ---- 12.30 -.48 12.78 10350 ---- ---- ---- ---- 12.64 -.49 13.13 10400 ---- ---- ---- ---- 12.99 -.49 13.48 10850 ---- ---- ---- ---- 16.26 -.54 16.80 10900 ---- ---- ---- ---- 16.64 -.55 17.19 10950 ---- ---- ---- ---- 17.03 -.55 17.58 11000 ---- ---- ---- ---- 17.42 -.55 17.97 11050 ---- ---- ---- ---- 17.81 -.55 18.36 11100 ---- ---- ---- ---- 18.20 -.56 18.76 11150 ---- ---- ---- ---- 18.60 -.56 19.16 11200 ---- ---- ---- ---- 19.00 -.57 19.57 11250 ---- ---- ---- ---- 19.40 -.58 19.98 11300 ---- ---- ---- ---- 19.81 -.58 20.39 11350 ---- ---- ---- ---- 20.22 -.58 20.80 11400 ---- ---- ---- ---- 20.63 -.58 21.21 11450 ---- ---- ---- ---- 21.04 -.59 21.63 11500 ---- ---- ---- ---- 21.46 -.59 22.05 11550 ---- ---- ---- ---- 21.88 -.59 22.47 11600 ---- ---- ---- ---- 22.30 -.60 22.90 11650 ---- ---- ---- ---- 22.72 -.61 23.33 11700 ---- ---- ---- ---- 23.15 -.60 23.75 11750 ---- ---- ---- ---- 23.57 -.62 24.19 11800 ---- ---- ---- ---- 24.00 -.62 24.62 11850 ---- ---- ---- ---- 24.44 -.61 25.05 11900 ---- ---- ---- ---- 24.87 -.62 25.49 11950 ---- ---- ---- ---- 25.31 -.62 25.93 12000 ---- ---- ---- ---- 25.75 -.62 26.37 12050 ---- ---- ---- ---- 26.19 -.63 26.82 12100 ---- ---- ---- ---- 26.63 -.63 27.26 12150 ---- ---- ---- ---- 27.07 -.64 27.71 12200 ---- ---- ---- ---- 27.52 -.63 28.15 12250 ---- ---- ---- ---- 27.96 -.64 28.60 12300 ---- ---- ---- ---- 28.41 -.65 29.06 12350 ---- ---- ---- ---- 28.86 -.65 29.51 12400 ---- ---- ---- ---- 29.32 -.64 29.96 12450 ---- ---- ---- ---- 29.77 -.65 30.42 12500 ---- ---- ---- ---- 30.22 -.65 30.87 12550 ---- ---- ---- ---- 30.68 -.65 31.33 12600 ---- ---- ---- ---- 31.14 -.65 31.79 12650 ---- ---- ---- ---- 31.60 -.65 32.25 12700 ---- ---- ---- ---- 32.06 -.65 32.71 12750 ---- ---- ---- ---- 32.52 -.66 33.18 12800 ---- ---- ---- ---- 32.98 -.66 33.64 12850 ---- ---- ---- ---- 33.44 -.67 34.11 12900 ---- ---- ---- ---- 33.91 -.66 34.57 12950 ---- ---- ---- ---- 34.37 -.67 35.04 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 -.01 .05 5900 ---- ---- ---- ---- .05 UNCH .05 5950 ---- ---- ---- ---- .05 -.01 .06 6000 ---- ---- ---- ---- .06 -.01 .07 6050 ---- ---- ---- ---- .07 -.01 .08 6100 ---- ---- ---- ---- .08 -.01 .09 6150 ---- ---- ---- ---- .09 -.01 .10 6200 ---- ---- ---- ---- .10 -.01 .11 6250 ---- ---- ---- ---- .11 -.01 .12 9300 ---- ---- ---- ---- 6.46 ---- ---- 9350 ---- ---- ---- ---- 6.70 ---- ---- 9400 ---- ---- ---- ---- 6.95 -.36 7.31 9450 ---- ---- ---- ---- 7.21 -.36 7.57 9500 ---- ---- ---- ---- 7.47 -.37 7.84 9550 ---- ---- ---- ---- 7.74 -.37 8.11 9600 ---- ---- ---- ---- 8.01 -.38 8.39 9650 ---- ---- ---- ---- 8.28 -.39 8.67 9700 ---- ---- ---- ---- 8.56 -.40 8.96 9750 ---- ---- ---- ---- 8.85 -.40 9.25 9800 ---- ---- ---- ---- 9.14 -.41 9.55 9850 ---- ---- ---- ---- 9.44 -.42 9.86 9900 ---- ---- ---- ---- 9.74 -.42 10.16 9950 ---- ---- ---- ---- 10.04 -.43 10.47 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 ---- ---- ---- ---- 13.10 -.38 13.48 10050 ---- ---- ---- ---- 13.42 -.39 13.81 10100 ---- ---- ---- ---- 13.75 -.39 14.14 10150 ---- ---- ---- ---- 14.08 -.40 14.48 10550 ---- ---- ---- ---- 16.86 -.43 17.29 10600 ---- ---- ---- ---- 17.22 -.44 17.66 10650 ---- ---- ---- ---- 17.59 -.44 18.03 10700 ---- ---- ---- ---- 17.96 -.44 18.40 10750 ---- ---- ---- ---- 18.33 -.44 18.77 10800 ---- ---- ---- ---- 18.70 -.45 19.15 10850 ---- ---- ---- ---- 19.08 -.45 19.53 10900 ---- ---- ---- ---- 19.45 -.46 19.91 10950 ---- ---- ---- ---- 19.84 -.46 20.30 11000 ---- ---- ---- ---- 20.22 -.46 20.68 11050 ---- ---- ---- ---- 20.61 -.46 21.07 11100 ---- ---- ---- ---- 20.99 -.47 21.46 11150 ---- ---- ---- ---- 21.39 -.47 21.86 11200 ---- ---- ---- ---- 21.78 -.48 22.26 11250 ---- ---- ---- ---- 22.18 -.48 22.66 11300 ---- ---- ---- ---- 22.57 -.49 23.06 11350 ---- ---- ---- ---- 22.98 -.48 23.46 11400 ---- ---- ---- ---- 23.38 -.49 23.87 11450 ---- ---- ---- ---- 23.78 -.50 24.28 11500 ---- ---- ---- ---- 24.19 -.50 24.69 11550 ---- ---- ---- ---- 24.60 -.50 25.10 11600 ---- ---- ---- ---- 25.01 -.50 25.51 11650 ---- ---- ---- ---- 25.43 -.50 25.93 11700 ---- ---- ---- ---- 25.84 -.51 26.35 11750 ---- ---- ---- ---- 26.26 -.51 26.77 11800 ---- ---- ---- ---- 26.68 -.51 27.19 11850 ---- ---- ---- ---- 27.10 -.51 27.61 11900 ---- ---- ---- ---- 27.52 -.52 28.04 11950 ---- ---- ---- ---- 27.95 -.52 28.47 12000 ---- ---- ---- ---- 28.37 -.52 28.89 12050 ---- ---- ---- ---- 28.80 -.52 29.32 12100 ---- ---- ---- ---- 29.23 -.53 29.76 12150 ---- ---- ---- ---- 29.66 -.53 30.19 12200 ---- ---- ---- ---- 30.09 -.54 30.63 12250 ---- ---- ---- ---- 30.53 -.53 31.06 12300 ---- ---- ---- ---- 30.96 -.54 31.50 12350 ---- ---- ---- ---- 31.40 -.54 31.94 12400 ---- ---- ---- ---- 31.84 -.54 32.38 12450 ---- ---- ---- ---- 32.28 -.54 32.82 12500 ---- ---- ---- ---- 32.72 -.54 33.26 12550 ---- ---- ---- ---- 33.16 -.55 33.71 12600 ---- ---- ---- ---- 33.61 -.55 34.16 12650 ---- ---- ---- ---- 34.05 -.55 34.60 12700 ---- ---- ---- ---- 34.50 -.55 35.05 12750 ---- ---- ---- ---- 34.95 -.55 35.50 12800 ---- ---- ---- ---- 35.40 -.55 35.95 5750 ---- ---- ---- ---- .18 -.01 .19 5800 ---- ---- ---- ---- .19 -.02 .21 5850 ---- ---- ---- ---- .21 -.02 .23 5900 ---- ---- ---- ---- .23 -.02 .25 5950 ---- ---- ---- ---- .25 -.03 .28 6000 ---- ---- ---- ---- .28 -.02 .30 6050 ---- ---- ---- ---- .30 -.03 .33 6100 ---- ---- ---- ---- .33 -.03 .36 6150 ---- ---- ---- ---- .36 -.03 .39 6200 ---- ---- ---- ---- .39 -.03 .42 9100 ---- ---- ---- ---- 7.90 ---- ---- 9150 ---- ---- ---- ---- 8.16 ---- ---- 9200 ---- ---- ---- ---- 8.41 -.30 8.71 9250 ---- ---- ---- ---- 8.68 -.30 8.98 9300 ---- ---- ---- ---- 8.94 -.31 9.25 9350 ---- ---- ---- ---- 9.21 -.32 9.53 9400 ---- ---- ---- ---- 9.49 -.32 9.81 9450 ---- ---- ---- ---- 9.77 -.32 10.09 9500 ---- ---- ---- ---- 10.05 -.33 10.38 9550 ---- ---- ---- ---- 10.34 -.33 10.67 9600 ---- ---- ---- ---- 10.63 -.34 10.97 9650 ---- ---- ---- ---- 10.92 -.35 11.27 9700 ---- ---- ---- ---- 11.22 -.35 11.57 9750 ---- ---- ---- ---- 11.53 -.35 11.88 9800 ---- ---- ---- ---- 11.83 -.36 12.19 9850 ---- ---- ---- ---- 12.14 -.37 12.51 9900 ---- ---- ---- ---- 12.46 -.37 12.83 9950 ---- ---- ---- ---- 12.78 -.37 13.15 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.97 -.41 15.38 10350 ---- ---- ---- ---- 17.38 -.44 17.82 10400 ---- ---- ---- ---- 17.74 -.44 18.18 10450 ---- ---- ---- ---- 18.10 -.44 18.54 10500 ---- ---- ---- ---- 18.46 -.45 18.91 10550 ---- ---- ---- ---- 18.82 -.46 19.28 10600 ---- ---- ---- ---- 19.19 -.46 19.65 10650 ---- ---- ---- ---- 19.56 -.46 20.02 10700 ---- ---- ---- ---- 19.93 -.47 20.40 10750 ---- ---- ---- ---- 20.31 -.47 20.78 10800 ---- ---- ---- ---- 20.68 -.48 21.16 10850 ---- ---- ---- ---- 21.06 -.48 21.54 10900 ---- ---- ---- ---- 21.45 -.48 21.93 10950 ---- ---- ---- ---- 21.83 -.49 22.32 11000 ---- ---- ---- ---- 22.22 -.49 22.71 11050 ---- ---- ---- ---- 22.61 -.49 23.10 11100 ---- ---- ---- ---- 23.00 -.49 23.49 11150 ---- ---- ---- ---- 23.39 -.50 23.89 11200 ---- ---- ---- ---- 23.79 -.50 24.29 11250 ---- ---- ---- ---- 24.18 -.51 24.69 11300 ---- ---- ---- ---- 24.58 -.51 25.09 11350 ---- ---- ---- ---- 24.99 -.51 25.50 11400 ---- ---- ---- ---- 25.39 -.51 25.90 11450 ---- ---- ---- ---- 25.80 -.51 26.31 11500 ---- ---- ---- ---- 26.20 -.52 26.72 11550 ---- ---- ---- ---- 26.61 -.53 27.14 11600 ---- ---- ---- ---- 27.02 -.53 27.55 11650 ---- ---- ---- ---- 27.44 -.53 27.97 11700 ---- ---- ---- ---- 27.85 -.53 28.38 11750 ---- ---- ---- ---- 28.27 -.53 28.80 11800 ---- ---- ---- ---- 28.69 -.53 29.22 11850 ---- ---- ---- ---- 29.11 -.54 29.65 11900 ---- ---- ---- ---- 29.53 -.54 30.07 11950 ---- ---- ---- ---- 29.95 -.55 30.50 12000 ---- ---- ---- ---- 30.38 -.54 30.92 12050 ---- ---- ---- ---- 30.80 -.55 31.35 12100 ---- ---- ---- ---- 31.23 -.55 31.78 12150 ---- ---- ---- ---- 31.66 -.55 32.21 12200 ---- ---- ---- ---- 32.09 -.56 32.65 12250 ---- ---- ---- ---- 32.52 -.56 33.08 12300 ---- ---- ---- ---- 32.96 -.56 33.52 12350 ---- ---- ---- ---- 33.39 -.56 33.95 12400 ---- ---- ---- ---- 33.83 -.56 34.39 12450 ---- ---- ---- ---- 34.26 -.57 34.83 12500 ---- ---- ---- ---- 34.70 -.57 35.27 12550 ---- ---- ---- ---- 35.14 -.57 35.71 12600 ---- ---- ---- ---- 35.58 -.57 36.15 12650 ---- ---- ---- ---- 36.03 -.57 36.60 5750 ---- ---- ---- ---- .35 -.03 .38 5800 ---- ---- ---- ---- .38 -.03 .41 5850 ---- ---- ---- ---- .42 -.03 .45 5900 ---- ---- ---- ---- .45 -.03 .48 5950 ---- ---- ---- ---- .49 -.03 .52 6000 ---- ---- ---- ---- .53 -.03 .56 6050 ---- ---- ---- ---- .57 -.04 .61 6100 ---- ---- ---- ---- .61 -.04 .65 6150 ---- ---- ---- ---- .65 -.05 .70 8900 ---- ---- ---- ---- 8.48 ---- ---- 8950 ---- ---- ---- ---- 8.74 ---- ---- 9000 ---- ---- ---- ---- 9.00 -.30 9.30 9050 ---- ---- ---- ---- 9.26 -.31 9.57 9100 ---- ---- ---- ---- 9.52 -.32 9.84 9150 ---- ---- ---- ---- 9.80 -.32 10.12 9200 ---- ---- ---- ---- 10.07 -.33 10.40 9250 ---- ---- ---- ---- 10.35 -.34 10.69 9300 ---- ---- ---- ---- 10.63 -.34 10.97 9350 ---- ---- ---- ---- 10.92 -.35 11.27 9400 ---- ---- ---- ---- 11.21 -.35 11.56 9450 ---- ---- ---- ---- 11.51 -.35 11.86 9500 ---- ---- ---- ---- 11.80 -.36 12.16 9550 ---- ---- ---- ---- 12.11 -.36 12.47 9600 ---- ---- ---- ---- 12.41 -.37 12.78 9650 ---- ---- ---- ---- 12.72 -.37 13.09 9700 ---- ---- ---- ---- 13.03 -.38 13.41 9750 ---- ---- ---- ---- 13.35 -.38 13.73 9800 ---- ---- ---- ---- 13.67 -.39 14.06 9850 ---- ---- ---- ---- 13.99 -.39 14.38 9900 ---- ---- ---- ---- 14.31 -.40 14.71 9950 ---- ---- ---- ---- 14.64 -.41 15.05 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 17.52 -.57 18.09 10200 ---- ---- ---- ---- 17.87 -.58 18.45 10250 ---- ---- ---- ---- 18.22 -.59 18.81 10300 ---- ---- ---- ---- 18.58 -.59 19.17 10350 ---- ---- ---- ---- 18.94 -.59 19.53 10400 ---- ---- ---- ---- 19.30 -.60 19.90 10450 ---- ---- ---- ---- 19.66 -.61 20.27 10500 ---- ---- ---- ---- 20.03 -.61 20.64 10550 ---- ---- ---- ---- 20.40 -.62 21.02 10600 ---- ---- ---- ---- 20.77 -.62 21.39 10650 ---- ---- ---- ---- 21.14 -.63 21.77 10700 ---- ---- ---- ---- 21.52 -.63 22.15 10750 ---- ---- ---- ---- 21.90 -.64 22.54 10800 ---- ---- ---- ---- 22.28 -.64 22.92 10850 ---- ---- ---- ---- 22.66 -.65 23.31 10900 ---- ---- ---- ---- 23.05 -.65 23.70 10950 ---- ---- ---- ---- 23.44 -.65 24.09 11000 ---- ---- ---- ---- 23.83 -.66 24.49 11050 ---- ---- ---- ---- 24.22 -.66 24.88 11100 ---- ---- ---- ---- 24.61 -.67 25.28 11150 ---- ---- ---- ---- 25.01 -.67 25.68 11200 ---- ---- ---- ---- 25.40 -.68 26.08 11250 ---- ---- ---- ---- 25.80 -.69 26.49 11300 ---- ---- ---- ---- 26.21 -.68 26.89 11350 ---- ---- ---- ---- 26.61 -.69 27.30 11400 ---- ---- ---- ---- 27.01 -.70 27.71 11450 ---- ---- ---- ---- 27.42 -.70 28.12 11500 ---- ---- ---- ---- 27.83 -.70 28.53 11550 ---- ---- ---- ---- 28.24 -.71 28.95 11600 ---- ---- ---- ---- 28.65 -.71 29.36 11650 ---- ---- ---- ---- 29.07 -.71 29.78 11700 ---- ---- ---- ---- 29.48 -.72 30.20 11750 ---- ---- ---- ---- 29.90 -.72 30.62 11800 ---- ---- ---- ---- 30.32 -.72 31.04 11850 ---- ---- ---- ---- 30.74 -.73 31.47 11900 ---- ---- ---- ---- 31.16 -.73 31.89 11950 ---- ---- ---- ---- 31.58 -.74 32.32 12000 ---- ---- ---- ---- 32.01 -.73 32.74 12050 ---- ---- ---- ---- 32.43 -.74 33.17 12100 ---- ---- ---- ---- 32.86 -.74 33.60 12150 ---- ---- ---- ---- 33.29 -.75 34.04 12200 ---- ---- ---- ---- 33.72 -.75 34.47 12250 ---- ---- ---- ---- 34.15 -.75 34.90 12300 ---- ---- ---- ---- 34.58 -.76 35.34 12350 ---- ---- ---- ---- 35.01 -.76 35.77 12400 ---- ---- ---- ---- 35.45 -.76 36.21 12450 ---- ---- ---- ---- 35.89 -.76 36.65 12500 ---- ---- ---- ---- 36.32 -.77 37.09 5700 ---- ---- ---- ---- .51 -.05 .56 5750 ---- ---- ---- ---- .55 -.05 .60 5800 ---- ---- ---- ---- .60 -.05 .65 5850 ---- ---- ---- ---- .64 -.06 .70 5900 ---- ---- ---- ---- .69 -.06 .75 5950 ---- ---- ---- ---- .73 -.07 .80 6000 ---- ---- ---- ---- .79 -.06 .85 6050 ---- ---- ---- ---- .84 -.07 .91 6100 ---- ---- ---- ---- .90 -.07 .97 6150 ---- ---- ---- ---- .96 -.07 1.03 8700 ---- ---- ---- ---- 8.71 ---- ---- 8750 ---- ---- ---- ---- 8.96 ---- ---- 8800 ---- ---- ---- ---- 9.22 ---- ---- 8850 ---- ---- ---- ---- 9.48 -.41 9.89 8900 ---- ---- ---- ---- 9.74 -.42 10.16 8950 ---- ---- ---- ---- 10.01 -.43 10.44 9000 ---- ---- ---- ---- 10.29 -.43 10.72 9050 ---- ---- ---- ---- 10.56 -.44 11.00 9100 ---- ---- ---- ---- 10.84 -.45 11.29 9150 ---- ---- ---- ---- 11.13 -.45 11.58 9200 ---- ---- ---- ---- 11.42 -.46 11.88 9250 ---- ---- ---- ---- 11.71 -.47 12.18 9300 ---- ---- ---- ---- 12.00 -.48 12.48 9350 ---- ---- ---- ---- 12.30 -.48 12.78 9400 ---- ---- ---- ---- 12.60 -.49 13.09 9450 ---- ---- ---- ---- 12.91 -.49 13.40 9500 ---- ---- ---- ---- 13.22 -.50 13.72 9550 ---- ---- ---- ---- 13.53 -.51 14.04 9600 ---- ---- ---- ---- 13.85 -.51 14.36 9650 ---- ---- ---- ---- 14.16 -.52 14.68 9700 ---- ---- ---- ---- 14.49 -.52 15.01 9750 ---- ---- ---- ---- 14.81 -.53 15.34 9800 ---- ---- ---- ---- 15.14 -.53 15.67 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 17.53 -.48 18.01 10150 ---- ---- ---- ---- 17.87 -.48 18.35 10200 ---- ---- ---- ---- 18.22 -.48 18.70 10250 ---- ---- ---- ---- 18.56 -.50 19.06 10300 ---- ---- ---- ---- 18.91 -.50 19.41 10350 ---- ---- ---- ---- 19.27 -.50 19.77 10400 ---- ---- ---- ---- 19.62 -.51 20.13 10450 ---- ---- ---- ---- 19.98 -.51 20.49 10500 ---- ---- ---- ---- 20.34 -.52 20.86 10550 ---- ---- ---- ---- 20.71 -.52 21.23 10600 ---- ---- ---- ---- 21.07 -.53 21.60 10650 ---- ---- ---- ---- 21.44 -.53 21.97 10700 ---- ---- ---- ---- 21.81 -.53 22.34 10750 ---- ---- ---- ---- 22.18 -.54 22.72 10800 ---- ---- ---- ---- 22.56 -.54 23.10 10850 ---- ---- ---- ---- 22.94 -.54 23.48 10900 ---- ---- ---- ---- 23.32 -.54 23.86 10950 ---- ---- ---- ---- 23.70 -.55 24.25 11000 ---- ---- ---- ---- 24.08 -.56 24.64 11050 ---- ---- ---- ---- 24.47 -.56 25.03 11100 ---- ---- ---- ---- 24.85 -.57 25.42 11150 ---- ---- ---- ---- 25.24 -.57 25.81 11200 ---- ---- ---- ---- 25.63 -.57 26.20 11250 ---- ---- ---- ---- 26.03 -.57 26.60 11300 ---- ---- ---- ---- 26.42 -.58 27.00 11350 ---- ---- ---- ---- 26.82 -.58 27.40 11400 ---- ---- ---- ---- 27.22 -.58 27.80 11450 ---- ---- ---- ---- 27.62 -.59 28.21 11500 ---- ---- ---- ---- 28.02 -.59 28.61 11550 ---- ---- ---- ---- 28.43 -.59 29.02 11600 ---- ---- ---- ---- 28.83 -.60 29.43 11650 ---- ---- ---- ---- 29.24 -.60 29.84 11700 ---- ---- ---- ---- 29.65 -.60 30.25 11750 ---- ---- ---- ---- 30.06 -.61 30.67 11800 ---- ---- ---- ---- 30.47 -.61 31.08 11850 ---- ---- ---- ---- 30.89 -.61 31.50 11900 ---- ---- ---- ---- 31.30 -.62 31.92 11950 ---- ---- ---- ---- 31.72 -.62 32.34 12000 ---- ---- ---- ---- 32.14 -.62 32.76 12050 ---- ---- ---- ---- 32.56 -.62 33.18 12100 ---- ---- ---- ---- 32.98 -.63 33.61 12150 ---- ---- ---- ---- 33.41 -.63 34.04 12200 ---- ---- ---- ---- 33.83 -.63 34.46 12250 ---- ---- ---- ---- 34.26 -.63 34.89 12300 ---- ---- ---- ---- 34.68 -.64 35.32 12350 ---- ---- ---- ---- 35.11 -.64 35.75 12400 ---- ---- ---- ---- 35.54 -.64 36.18 12450 ---- ---- ---- ---- 35.97 -.65 36.62 8750 ---- ---- ---- ---- 9.40 ---- ---- 8800 ---- ---- ---- ---- 9.66 ---- ---- 8850 ---- ---- ---- ---- 9.92 -.35 10.27 8900 ---- ---- ---- ---- 10.18 -.36 10.54 8950 ---- ---- ---- ---- 10.45 -.36 10.81 9000 ---- ---- ---- ---- 10.72 -.37 11.09 9050 ---- ---- ---- ---- 11.00 -.37 11.37 9100 ---- ---- ---- ---- 11.28 -.37 11.65 9150 ---- ---- ---- ---- 11.56 -.38 11.94 9200 ---- ---- ---- ---- 11.84 -.39 12.23 9250 ---- ---- ---- ---- 12.13 -.40 12.53 9300 ---- ---- ---- ---- 12.43 -.39 12.82 9350 ---- ---- ---- ---- 12.72 -.41 13.13 9400 ---- ---- ---- ---- 13.02 -.41 13.43 9450 ---- ---- ---- ---- 13.32 -.42 13.74 9500 ---- ---- ---- ---- 13.63 -.42 14.05 9550 ---- ---- ---- ---- 13.94 -.42 14.36 9600 ---- ---- ---- ---- 14.25 -.43 14.68 9650 ---- ---- ---- ---- 14.56 -.44 15.00 9700 ---- ---- ---- ---- 14.88 -.44 15.32 9750 ---- ---- ---- ---- 15.20 -.45 15.65 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 18.22 -.74 18.96 10050 ---- ---- ---- ---- 18.56 -.75 19.31 10100 ---- ---- ---- ---- 18.91 -.76 19.67 10150 ---- ---- ---- ---- 19.26 -.76 20.02 10200 ---- ---- ---- ---- 19.61 -.77 20.38 10250 ---- ---- ---- ---- 19.96 -.78 20.74 10300 ---- ---- ---- ---- 20.31 -.79 21.10 10350 ---- ---- ---- ---- 20.67 -.79 21.46 10400 ---- ---- ---- ---- 21.03 -.80 21.83 10450 ---- ---- ---- ---- 21.39 -.81 22.20 10500 ---- ---- ---- ---- 21.76 -.81 22.57 10550 ---- ---- ---- ---- 22.12 -.82 22.94 10600 ---- ---- ---- ---- 22.49 -.83 23.32 10650 ---- ---- ---- ---- 22.86 -.83 23.69 10700 ---- ---- ---- ---- 23.24 -.83 24.07 10750 ---- ---- ---- ---- 23.61 -.84 24.45 10800 ---- ---- ---- ---- 23.99 -.85 24.84 10850 ---- ---- ---- ---- 24.37 -.85 25.22 10900 ---- ---- ---- ---- 24.75 -.86 25.61 10950 ---- ---- ---- ---- 25.13 -.87 26.00 11000 ---- ---- ---- ---- 25.51 -.88 26.39 11050 ---- ---- ---- ---- 25.90 -.88 26.78 11100 ---- ---- ---- ---- 26.29 -.89 27.18 11150 ---- ---- ---- ---- 26.68 -.89 27.57 11200 ---- ---- ---- ---- 27.07 -.90 27.97 11250 ---- ---- ---- ---- 27.47 -.90 28.37 11300 ---- ---- ---- ---- 27.86 -.91 28.77 11350 ---- ---- ---- ---- 28.26 -.91 29.17 11400 ---- ---- ---- ---- 28.66 -.92 29.58 11450 ---- ---- ---- ---- 29.06 -.92 29.98 11500 ---- ---- ---- ---- 29.46 -.93 30.39 11550 ---- ---- ---- ---- 29.86 -.94 30.80 11600 ---- ---- ---- ---- 30.27 -.94 31.21 11650 ---- ---- ---- ---- 30.68 -.94 31.62 11700 ---- ---- ---- ---- 31.09 -.95 32.04 11750 ---- ---- ---- ---- 31.50 -.95 32.45 11800 ---- ---- ---- ---- 31.91 -.96 32.87 11850 ---- ---- ---- ---- 32.33 -.96 33.29 11900 ---- ---- ---- ---- 32.74 -.97 33.71 11950 ---- ---- ---- ---- 33.16 -.97 34.13 12000 ---- ---- ---- ---- 33.58 -.97 34.55 12050 ---- ---- ---- ---- 34.00 -.97 34.97 12100 ---- ---- ---- ---- 34.42 -.98 35.40 12150 ---- ---- ---- ---- 34.84 -.98 35.82 12200 ---- ---- ---- ---- 35.26 -.99 36.25 12250 ---- ---- ---- ---- 35.69 -.99 36.68 12300 ---- ---- ---- ---- 36.11 -1.00 37.11 12350 ---- ---- ---- ---- 36.54 -1.00 37.54 8550 ---- ---- ---- ---- 9.53 ---- ---- 8600 ---- ---- ---- ---- 9.79 ---- ---- 8650 ---- ---- ---- ---- 10.04 ---- ---- 8700 ---- ---- ---- ---- 10.30 ---- ---- 8750 ---- ---- ---- ---- 10.57 -.54 11.11 8800 ---- ---- ---- ---- 10.84 -.55 11.39 8850 ---- ---- ---- ---- 11.11 -.56 11.67 8900 ---- ---- ---- ---- 11.38 -.58 11.96 8950 ---- ---- ---- ---- 11.66 -.58 12.24 9000 ---- ---- ---- ---- 11.94 -.59 12.53 9050 ---- ---- ---- ---- 12.23 -.60 12.83 9100 ---- ---- ---- ---- 12.52 -.60 13.12 9150 ---- ---- ---- ---- 12.81 -.61 13.42 9200 ---- ---- ---- ---- 13.10 -.63 13.73 9250 ---- ---- ---- ---- 13.40 -.63 14.03 9300 ---- ---- ---- ---- 13.70 -.64 14.34 9350 ---- ---- ---- ---- 14.01 -.64 14.65 9400 ---- ---- ---- ---- 14.31 -.66 14.97 9450 ---- ---- ---- ---- 14.62 -.67 15.29 9500 ---- ---- ---- ---- 14.94 -.67 15.61 9550 ---- ---- ---- ---- 15.25 -.68 15.93 9600 ---- ---- ---- ---- 15.57 -.69 16.26 9650 ---- ---- ---- ---- 15.89 -.70 16.59 9950 ---- ---- ---- ---- 17.88 -.74 18.62 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAY 23 12 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 ---- ---- 1980 ---- ---- ---- 19.75B 20.00 ---- ---- 1990 ---- ---- ---- 17.00A 20.00 ---- ---- 2000 ---- ---- ---- 13.75A 20.00 ---- ---- 2005 ---- ---- ---- 11.00A 20.00 ---- ---- 2010 ---- ---- ---- 8.25A 20.00 ---- ---- 2015 18.50 19.75B 18.50 19.75B 20.00 ---- 12 ---- 2020 3.50 15.75B 1.50 6.25A .00 ---- 21 ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 5.25 7.75B .25A .25A .00 ---- 1 ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 ECG MAY 23 12 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1990 2.75 2.75 .25A .25A .00 ---- 2 ---- 2000 ---- ---- ---- 6.25B .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 5.00 5.00 .25A .25A .00 ---- 1 ---- 2020 15.00 18.50 4.25A 13.75B 20.00 ---- 55 ---- 2025 ---- ---- ---- 8.50A 20.00 ---- ---- 2030 ---- ---- ---- 12.25A 20.00 ---- ---- 2035 ---- ---- ---- 15.25A 20.00 ---- ---- 2040 ---- ---- ---- 17.25A 20.00 ---- ---- 2050 ---- ---- ---- 19.00A 20.00 ---- ---- 2060 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 ECH MAY 23 12 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.75B 20.00 ---- ---- 330 ---- ---- ---- 19.75B 20.00 ---- ---- 340 ---- ---- ---- 19.75B 20.00 ---- ---- 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 18.75A 20.00 ---- ---- 365 ---- ---- ---- 15.00A 20.00 ---- ---- 367 ---- ---- ---- 12.00A 20.00 ---- ---- 368 ---- ---- ---- 10.50A 20.00 ---- ---- 369 ---- ---- ---- 9.00A 20.00 ---- ---- 370 ---- ---- ---- 7.50A 20.00 ---- ---- 371 11.25 19.75B 11.25 19.75B 20.00 ---- 2 ---- 372 14.00 19.75B 14.00 9.00A 20.00 ---- 1 ---- 373 ---- ---- ---- 3.50A .00 ---- ---- 374 ---- ---- ---- .25A .00 ---- ---- 375 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 .25 .25 .25 .25 .00 ---- 4 ---- 390 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH MAY 23 12 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .25A .00 ---- ---- 330 ---- ---- ---- .25A .00 ---- ---- 340 ---- ---- ---- .25A .00 ---- ---- 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 365 ---- ---- ---- .25A .00 ---- ---- 367 ---- ---- ---- .25A .00 ---- ---- 368 ---- ---- ---- .25A .00 ---- ---- 369 ---- ---- ---- 11.00B .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 371 ---- ---- ---- .25A .00 ---- ---- 372 ---- ---- ---- .25A .00 ---- ---- 373 10.25 10.25 4.50A 4.50A 20.00 ---- 1 ---- 374 ---- ---- ---- 7.00A 20.00 ---- ---- 375 18.00 19.75B 18.00 19.75B 20.00 ---- 10 ---- 380 ---- ---- ---- 19.00A 20.00 ---- ---- 385 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECI MAY 23 12 EVT OPT ON SI SYN FT CALL 2250 ---- ---- ---- 19.75B 20.00 ---- ---- 2300 ---- ---- ---- 19.75B 20.00 ---- ---- 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2375 ---- ---- ---- 14.00A 20.00 ---- ---- 2400 ---- ---- ---- 7.75A 20.00 ---- ---- 2410 ---- ---- ---- 5.50A 20.00 ---- ---- 2420 ---- ---- ---- 1.00A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2430 ---- ---- ---- .25A .00 ---- ---- 2435 ---- ---- ---- .25A .00 ---- ---- 2440 ---- ---- ---- .25A .00 ---- ---- 2445 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2455 ---- ---- ---- .25A .00 ---- ---- 2460 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI MAY 23 12 EVT OPT ON SI SYN FT PUT 2250 ---- ---- ---- .25A .00 ---- ---- 2300 ---- ---- ---- .25A .00 ---- ---- 2350 1.50 1.50 .25A .25A .00 ---- 4 ---- 2375 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2410 6.00 6.00 .50A .50A .00 ---- 1 ---- 2420 17.25 19.00B 17.25 15.00A 20.00 ---- 10 ---- 2425 ---- ---- ---- 6.00A 20.00 ---- ---- 2430 ---- ---- ---- 7.50A 20.00 ---- ---- 2435 18.75 19.75B 18.75 18.50A 20.00 ---- 10 ---- 2440 ---- ---- ---- 10.75A 20.00 ---- ---- 2445 ---- ---- ---- 12.25A 20.00 ---- ---- 2450 ---- ---- ---- 13.50A 20.00 ---- ---- 2455 ---- ---- ---- 14.25A 20.00 ---- ---- 2460 ---- ---- ---- 15.25A 20.00 ---- ---- 2470 ---- ---- ---- 16.75A 20.00 ---- ---- 2480 ---- ---- ---- 17.75A 20.00 ---- ---- 2500 ---- ---- ---- 19.00A 20.00 ---- ---- 2525 ---- ---- ---- 19.75B 20.00 ---- ---- 2550 ---- ---- ---- 19.75B 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 *** END OF REPORT ***